Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2004-07-21 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2023
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2023-12-29 | $35.03 | $56.95 | 200 |
| 2023-12-28 | $35.02 | $56.93 | 0 |
| 2023-12-27 | $35.02 | $56.93 | 0 |
| 2023-12-26 | $35.02 | $56.93 | 0 |
| 2023-12-22 | $35.02 | $56.93 | 2,100 |
| 2023-12-21 | $34.90 | $56.73 | 0 |
| 2023-12-20 | $34.90 | $56.73 | 0 |
| 2023-12-19 | $34.90 | $56.73 | 0 |
| 2023-12-18 | $34.90 | $56.73 | 0 |
| 2023-12-15 | $34.90 | $56.73 | 100 |
| 2023-12-14 | $32.57 | $52.95 | 0 |
| 2023-12-13 | $32.57 | $52.95 | 0 |
| 2023-12-12 | $32.57 | $52.95 | 0 |
| 2023-12-11 | $32.57 | $52.95 | 0 |
| 2023-12-08 | $32.57 | $52.95 | 0 |
| 2023-12-07 | $32.57 | $52.95 | 0 |
| 2023-12-06 | $32.57 | $52.95 | 100 |
| 2023-12-05 | $33.09 | $53.79 | 100 |
| 2023-12-04 | $34.00 | $55.27 | 0 |
| 2023-12-01 | $34.00 | $55.27 | 0 |
| 2023-11-30 | $34.00 | $55.27 | 0 |
| 2023-11-29 | $34.00 | $55.27 | 0 |
| 2023-11-28 | $34.00 | $55.27 | 0 |
| 2023-11-27 | $34.00 | $55.27 | 0 |
| 2023-11-24 | $34.00 | $55.27 | 0 |
| 2023-11-22 | $34.00 | $55.27 | 600 |
| 2023-11-21 | $33.93 | $55.16 | 0 |
| 2023-11-20 | $33.93 | $55.16 | 100 |
| 2023-11-17 | $31.89 | $51.84 | 0 |
| 2023-11-16 | $31.89 | $51.84 | 0 |
| 2023-11-15 | $31.89 | $51.84 | 0 |
| 2023-11-14 | $31.89 | $51.84 | 0 |
| 2023-11-13 | $31.89 | $51.84 | 0 |
| 2023-11-10 | $31.89 | $51.84 | 0 |
| 2023-11-09 | $31.89 | $51.84 | 0 |
| 2023-11-08 | $31.89 | $51.84 | 0 |
| 2023-11-07 | $31.89 | $51.84 | 0 |
| 2023-11-06 | $31.89 | $51.84 | 0 |
| 2023-11-03 | $31.89 | $51.84 | 0 |
| 2023-11-02 | $31.89 | $51.84 | 0 |
| 2023-11-01 | $31.89 | $51.84 | 400 |
| 2023-10-31 | $36.33 | $59.06 | 0 |
| 2023-10-30 | $36.33 | $59.06 | 0 |
| 2023-10-27 | $36.33 | $59.06 | 0 |
| 2023-10-26 | $36.33 | $59.06 | 0 |
| 2023-10-25 | $36.33 | $59.06 | 0 |
| 2023-10-24 | $36.33 | $59.06 | 0 |
| 2023-10-23 | $36.33 | $59.06 | 0 |
| 2023-10-20 | $36.33 | $59.06 | 0 |
| 2023-10-19 | $36.33 | $59.06 | 0 |
| 2023-10-18 | $36.33 | $59.06 | 0 |
| 2023-10-17 | $36.33 | $59.06 | 0 |
| 2023-10-16 | $36.33 | $59.06 | 0 |
| 2023-10-13 | $36.33 | $59.06 | 0 |
| 2023-10-12 | $36.33 | $59.06 | 0 |
| 2023-10-11 | $36.33 | $59.06 | 0 |
| 2023-10-10 | $36.33 | $59.06 | 0 |
| 2023-10-09 | $36.33 | $59.06 | 100 |
| 2023-10-06 | $35.40 | $57.55 | 0 |
| 2023-10-05 | $35.40 | $57.55 | 200 |
| 2023-10-04 | $37.81 | $61.46 | 0 |
| 2023-10-03 | $37.81 | $61.46 | 0 |
| 2023-10-02 | $37.81 | $61.46 | 0 |
| 2023-09-29 | $37.81 | $61.46 | 0 |
| 2023-09-28 | $37.81 | $61.46 | 0 |
| 2023-09-27 | $37.81 | $61.46 | 0 |
| 2023-09-26 | $37.81 | $61.46 | 0 |
| 2023-09-25 | $37.81 | $61.46 | 0 |
| 2023-09-22 | $37.81 | $61.46 | 100 |
| 2023-09-21 | $37.81 | $61.46 | 0 |
| 2023-09-20 | $37.81 | $61.46 | 0 |
| 2023-09-19 | $37.81 | $61.46 | 300 |
| 2023-09-18 | $37.80 | $61.45 | 1,800 |
| 2023-09-15 | $34.69 | $56.39 | 0 |
| 2023-09-14 | $34.69 | $56.39 | 0 |
| 2023-09-13 | $34.69 | $56.39 | 0 |
| 2023-09-12 | $34.69 | $56.39 | 0 |
| 2023-09-11 | $34.69 | $56.39 | 0 |
| 2023-09-08 | $34.69 | $56.39 | 0 |
| 2023-09-07 | $34.69 | $56.39 | 0 |
| 2023-09-06 | $34.69 | $56.39 | 0 |
| 2023-09-05 | $34.69 | $56.39 | 0 |
| 2023-09-01 | $34.69 | $56.39 | 0 |
| 2023-08-31 | $34.69 | $56.39 | 0 |
| 2023-08-30 | $34.69 | $56.39 | 0 |
| 2023-08-29 | $34.69 | $56.39 | 0 |
| 2023-08-28 | $34.69 | $56.39 | 100 |
| 2023-08-25 | $36.19 | $58.83 | 0 |
| 2023-08-24 | $36.19 | $58.83 | 0 |
| 2023-08-23 | $36.19 | $58.83 | 0 |
| 2023-08-22 | $36.19 | $58.83 | 0 |
| 2023-08-21 | $36.19 | $58.83 | 200 |
| 2023-08-18 | $37.16 | $60.41 | 4,500 |
| 2023-08-17 | $37.16 | $60.41 | 0 |
| 2023-08-16 | $37.16 | $60.41 | 7,900 |
| 2023-08-15 | $39.12 | $63.59 | 0 |
| 2023-08-14 | $39.12 | $63.59 | 0 |
| 2023-08-11 | $39.12 | $63.59 | 0 |
| 2023-08-10 | $39.12 | $63.59 | 500 |
| 2023-08-09 | $39.65 | $64.46 | 0 |
| 2023-08-08 | $39.65 | $64.46 | 0 |
| 2023-08-07 | $39.65 | $64.46 | 300 |
| 2023-08-04 | $40.20 | $65.35 | 0 |
| 2023-08-03 | $40.20 | $65.35 | 0 |
| 2023-08-02 | $40.20 | $65.35 | 300 |
| 2023-08-01 | $40.10 | $65.19 | 2,800 |
| 2023-07-31 | $40.10 | $65.19 | 0 |
| 2023-07-28 | $40.10 | $65.19 | 0 |
| 2023-07-27 | $40.10 | $65.19 | 0 |
| 2023-07-26 | $40.10 | $65.19 | 0 |
| 2023-07-25 | $40.10 | $65.19 | 0 |
| 2023-07-24 | $40.10 | $65.19 | 0 |
| 2023-07-21 | $40.10 | $65.19 | 0 |
| 2023-07-20 | $40.10 | $65.19 | 500 |
| 2023-07-19 | $39.45 | $64.13 | 100 |
| 2023-07-18 | $39.45 | $64.13 | 400 |
| 2023-07-17 | $39.45 | $64.13 | 0 |
| 2023-07-14 | $39.45 | $64.13 | 2,600 |
| 2023-07-13 | $38.32 | $62.29 | 0 |
| 2023-07-12 | $38.32 | $62.29 | 100 |
| 2023-07-11 | $35.35 | $57.47 | 0 |
| 2023-07-10 | $35.35 | $57.47 | 0 |
| 2023-07-07 | $35.35 | $57.47 | 1,400 |
| 2023-07-06 | $35.35 | $57.47 | 100 |
| 2023-07-05 | $35.25 | $57.30 | 0 |
| 2023-07-03 | $35.25 | $57.30 | 0 |
| 2023-06-30 | $35.25 | $57.30 | 600 |
| 2023-06-29 | $35.00 | $56.90 | 0 |
| 2023-06-28 | $35.00 | $56.90 | 500 |
| 2023-06-27 | $35.00 | $56.90 | 500 |
| 2023-06-26 | $34.83 | $56.62 | 0 |
| 2023-06-23 | $34.83 | $56.62 | 35,300 |
| 2023-06-22 | $34.21 | $55.61 | 4,000 |
| 2023-06-21 | $34.21 | $55.61 | 0 |
| 2023-06-20 | $34.21 | $55.61 | 600 |
| 2023-06-16 | $35.15 | $57.14 | 0 |
| 2023-06-15 | $35.15 | $57.14 | 200 |
| 2023-06-14 | $35.75 | $58.12 | 0 |
| 2023-06-13 | $35.75 | $58.12 | 200 |
| 2023-06-12 | $38.18 | $53.78 | 0 |
| 2023-06-09 | $38.18 | $53.78 | 500 |
| 2023-06-08 | $38.18 | $53.78 | 0 |
| 2023-06-07 | $38.18 | $53.78 | 0 |
| 2023-06-06 | $38.18 | $53.78 | 300 |
| 2023-06-05 | $37.87 | $53.34 | 0 |
| 2023-06-02 | $37.87 | $53.34 | 0 |
| 2023-06-01 | $37.87 | $53.34 | 0 |
| 2023-05-31 | $37.87 | $53.34 | 500 |
| 2023-05-30 | $38.58 | $54.34 | 1,000 |
| 2023-05-26 | $38.67 | $54.47 | 0 |
| 2023-05-25 | $38.67 | $54.47 | 500 |
| 2023-05-24 | $39.34 | $55.41 | 0 |
| 2023-05-23 | $39.34 | $55.41 | 0 |
| 2023-05-22 | $39.34 | $55.41 | 0 |
| 2023-05-19 | $39.34 | $55.41 | 1,000 |
| 2023-05-18 | $40.38 | $56.88 | 0 |
| 2023-05-17 | $40.38 | $56.88 | 200 |
| 2023-05-16 | $39.71 | $55.94 | 0 |
| 2023-05-15 | $39.71 | $55.94 | 0 |
| 2023-05-12 | $39.71 | $55.94 | 0 |
| 2023-05-11 | $39.71 | $55.94 | 0 |
| 2023-05-10 | $39.71 | $55.94 | 0 |
| 2023-05-09 | $39.71 | $55.94 | 0 |
| 2023-05-08 | $39.71 | $55.94 | 0 |
| 2023-05-05 | $39.71 | $55.94 | 0 |
| 2023-05-04 | $39.71 | $55.94 | 0 |
| 2023-05-03 | $39.71 | $55.94 | 0 |
| 2023-05-02 | $39.71 | $55.94 | 600 |
| 2023-05-01 | $40.25 | $56.70 | 0 |
| 2023-04-28 | $40.25 | $56.70 | 1,200 |
| 2023-04-27 | $42.64 | $60.06 | 200 |
| 2023-04-26 | $42.10 | $59.30 | 0 |
| 2023-04-25 | $42.10 | $59.30 | 1,000 |
| 2023-04-24 | $44.14 | $62.18 | 0 |
| 2023-04-21 | $44.14 | $62.18 | 0 |
| 2023-04-20 | $44.14 | $62.18 | 0 |
| 2023-04-19 | $44.14 | $62.18 | 0 |
| 2023-04-18 | $44.14 | $62.18 | 0 |
| 2023-04-17 | $44.14 | $62.18 | 0 |
| 2023-04-14 | $44.14 | $62.18 | 0 |
| 2023-04-13 | $44.14 | $62.18 | 0 |
| 2023-04-12 | $44.14 | $62.18 | 0 |
| 2023-04-11 | $44.14 | $62.18 | 0 |
| 2023-04-10 | $44.14 | $62.18 | 0 |
| 2023-04-06 | $44.14 | $62.18 | 100 |
| 2023-04-05 | $44.14 | $62.18 | 0 |
| 2023-04-04 | $44.14 | $62.18 | 100 |
| 2023-04-03 | $44.15 | $62.19 | 1,000 |
| 2023-03-31 | $43.42 | $61.16 | 100 |
| 2023-03-30 | $42.36 | $59.67 | 0 |
| 2023-03-29 | $42.36 | $59.67 | 0 |
| 2023-03-28 | $42.36 | $59.67 | 0 |
| 2023-03-27 | $42.36 | $59.67 | 0 |
| 2023-03-24 | $42.36 | $59.67 | 0 |
| 2023-03-23 | $42.36 | $59.67 | 0 |
| 2023-03-22 | $42.36 | $59.67 | 0 |
| 2023-03-21 | $42.36 | $59.67 | 0 |
| 2023-03-20 | $42.36 | $59.67 | 100 |
| 2023-03-17 | $44.22 | $62.29 | 0 |
| 2023-03-16 | $44.22 | $62.29 | 0 |
| 2023-03-15 | $44.22 | $62.29 | 0 |
| 2023-03-14 | $44.22 | $62.29 | 100 |
| 2023-03-13 | $44.38 | $62.51 | 0 |
| 2023-03-10 | $44.38 | $62.51 | 0 |
| 2023-03-09 | $44.38 | $62.51 | 0 |
| 2023-03-08 | $44.38 | $62.51 | 300 |
| 2023-03-07 | $44.38 | $62.51 | 500 |
| 2023-03-06 | $48.00 | $67.61 | 0 |
| 2023-03-03 | $48.00 | $67.61 | 0 |
| 2023-03-02 | $48.00 | $67.61 | 0 |
| 2023-03-01 | $48.00 | $67.61 | 0 |
| 2023-02-28 | $48.00 | $67.61 | 1,500 |
| 2023-02-27 | $46.40 | $65.36 | 2,100 |
| 2023-02-24 | $45.50 | $64.09 | 0 |
| 2023-02-23 | $45.50 | $64.09 | 0 |
| 2023-02-22 | $45.50 | $64.09 | 0 |
| 2023-02-21 | $45.50 | $64.09 | 0 |
| 2023-02-17 | $45.50 | $64.09 | 0 |
| 2023-02-16 | $45.50 | $64.09 | 500 |
| 2023-02-15 | $42.66 | $60.09 | 0 |
| 2023-02-14 | $42.66 | $60.09 | 0 |
| 2023-02-13 | $42.66 | $60.09 | 0 |
| 2023-02-10 | $42.66 | $60.09 | 0 |
| 2023-02-09 | $42.66 | $60.09 | 0 |
| 2023-02-08 | $42.66 | $60.09 | 0 |
| 2023-02-07 | $42.66 | $60.09 | 400 |
| 2023-02-06 | $44.35 | $62.47 | 200 |
| 2023-02-03 | $44.90 | $63.25 | 0 |
| 2023-02-02 | $44.90 | $63.25 | 1,000 |
| 2023-02-01 | $45.00 | $63.39 | 0 |
| 2023-01-31 | $45.00 | $63.39 | 0 |
| 2023-01-30 | $45.00 | $63.39 | 200 |
| 2023-01-27 | $46.00 | $64.80 | 0 |
| 2023-01-26 | $46.00 | $64.80 | 0 |
| 2023-01-25 | $46.00 | $64.80 | 0 |
| 2023-01-24 | $46.00 | $64.80 | 500 |
| 2023-01-23 | $46.00 | $64.80 | 0 |
| 2023-01-20 | $46.00 | $64.80 | 0 |
| 2023-01-19 | $46.00 | $64.80 | 0 |
| 2023-01-18 | $46.00 | $64.80 | 100 |
| 2023-01-17 | $45.78 | $64.49 | 0 |
| 2023-01-13 | $45.78 | $64.49 | 500 |
| 2023-01-12 | $47.00 | $66.20 | 0 |
| 2023-01-11 | $47.00 | $66.20 | 0 |
| 2023-01-10 | $47.00 | $66.20 | 0 |
| 2023-01-09 | $47.00 | $66.20 | 200 |
| 2023-01-06 | $43.46 | $61.22 | 0 |
| 2023-01-05 | $43.46 | $61.22 | 0 |
| 2023-01-04 | $43.46 | $61.22 | 0 |
| 2023-01-03 | $43.46 | $61.22 | 0 |