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
- 2013-02-25 to 2026-08-28
- 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 | $55.65 | $55.65 | 570 |
| 2023-12-28 | $57.32 | $57.32 | 1,745 |
| 2023-12-27 | $56.20 | $56.20 | 717 |
| 2023-12-26 | $55.20 | $55.20 | 333 |
| 2023-12-22 | $55.00 | $55.00 | 277 |
| 2023-12-21 | $55.00 | $55.00 | 2,107 |
| 2023-12-20 | $55.13 | $55.13 | 1,258 |
| 2023-12-19 | $53.30 | $53.30 | 1,633 |
| 2023-12-18 | $51.90 | $51.90 | 2,297 |
| 2023-12-15 | $51.95 | $51.95 | 665 |
| 2023-12-14 | $53.40 | $53.40 | 2,823 |
| 2023-12-13 | $50.57 | $50.57 | 1,038 |
| 2023-12-12 | $47.93 | $47.93 | 210 |
| 2023-12-11 | $47.92 | $47.92 | 0 |
| 2023-12-08 | $47.92 | $47.92 | 0 |
| 2023-12-07 | $47.92 | $47.92 | 0 |
| 2023-12-06 | $47.92 | $47.92 | 0 |
| 2023-12-05 | $47.92 | $47.92 | 0 |
| 2023-12-04 | $47.92 | $47.92 | 0 |
| 2023-12-01 | $47.92 | $47.92 | 1,373 |
| 2023-11-30 | $49.44 | $49.44 | 700 |
| 2023-11-29 | $46.92 | $46.92 | 0 |
| 2023-11-28 | $46.92 | $46.92 | 300 |
| 2023-11-27 | $46.59 | $46.59 | 301 |
| 2023-11-24 | $48.49 | $48.49 | 0 |
| 2023-11-22 | $48.49 | $48.49 | 1,000 |
| 2023-11-21 | $46.38 | $46.38 | 500 |
| 2023-11-20 | $41.65 | $41.65 | 0 |
| 2023-11-17 | $41.65 | $41.65 | 0 |
| 2023-11-16 | $41.65 | $41.65 | 0 |
| 2023-11-15 | $41.65 | $41.65 | 0 |
| 2023-11-14 | $41.65 | $41.65 | 175 |
| 2023-11-13 | $40.40 | $40.40 | 0 |
| 2023-11-10 | $40.40 | $40.40 | 125 |
| 2023-11-09 | $41.91 | $41.91 | 0 |
| 2023-11-08 | $41.91 | $41.91 | 0 |
| 2023-11-07 | $41.91 | $41.91 | 0 |
| 2023-11-06 | $41.91 | $41.91 | 220 |
| 2023-11-03 | $43.76 | $43.76 | 100 |
| 2023-11-02 | $42.80 | $42.80 | 100 |
| 2023-11-01 | $42.84 | $42.84 | 0 |
| 2023-10-31 | $42.84 | $42.84 | 0 |
| 2023-10-30 | $42.84 | $42.84 | 200 |
| 2023-10-27 | $42.86 | $42.86 | 0 |
| 2023-10-26 | $42.86 | $42.86 | 0 |
| 2023-10-25 | $42.86 | $42.86 | 0 |
| 2023-10-24 | $42.86 | $42.86 | 100 |
| 2023-10-23 | $42.14 | $42.14 | 0 |
| 2023-10-20 | $42.14 | $42.14 | 149 |
| 2023-10-19 | $44.18 | $44.18 | 0 |
| 2023-10-18 | $44.18 | $44.18 | 0 |
| 2023-10-17 | $44.18 | $44.18 | 0 |
| 2023-10-16 | $44.18 | $44.18 | 0 |
| 2023-10-13 | $44.18 | $44.18 | 0 |
| 2023-10-12 | $44.18 | $44.18 | 0 |
| 2023-10-11 | $44.18 | $44.18 | 0 |
| 2023-10-10 | $44.18 | $44.18 | 0 |
| 2023-10-09 | $44.18 | $44.18 | 0 |
| 2023-10-06 | $44.18 | $44.18 | 0 |
| 2023-10-05 | $44.18 | $44.18 | 0 |
| 2023-10-04 | $44.18 | $44.18 | 100 |
| 2023-10-03 | $43.46 | $43.46 | 0 |
| 2023-10-02 | $43.46 | $43.46 | 0 |
| 2023-09-29 | $43.46 | $43.46 | 242 |
| 2023-09-28 | $42.00 | $42.00 | 0 |
| 2023-09-27 | $42.00 | $42.00 | 103 |
| 2023-09-26 | $44.22 | $44.22 | 0 |
| 2023-09-25 | $44.22 | $44.22 | 140 |
| 2023-09-22 | $43.13 | $43.13 | 0 |
| 2023-09-21 | $43.13 | $43.13 | 1,159 |
| 2023-09-20 | $41.72 | $41.72 | 0 |
| 2023-09-19 | $41.72 | $41.72 | 0 |
| 2023-09-18 | $41.72 | $41.72 | 0 |
| 2023-09-15 | $41.72 | $41.72 | 0 |
| 2023-09-14 | $41.72 | $41.72 | 0 |
| 2023-09-13 | $41.72 | $41.72 | 100 |
| 2023-09-12 | $39.87 | $39.87 | 0 |
| 2023-09-11 | $39.87 | $39.87 | 2,000 |
| 2023-09-08 | $38.92 | $38.92 | 500 |
| 2023-09-07 | $37.30 | $37.30 | 0 |
| 2023-09-06 | $37.30 | $37.30 | 0 |
| 2023-09-05 | $37.30 | $37.30 | 0 |
| 2023-09-01 | $37.30 | $37.30 | 0 |
| 2023-08-31 | $37.30 | $37.30 | 100 |
| 2023-08-30 | $39.30 | $39.30 | 0 |
| 2023-08-29 | $39.30 | $39.30 | 0 |
| 2023-08-28 | $39.30 | $39.30 | 0 |
| 2023-08-25 | $39.30 | $39.30 | 100 |
| 2023-08-24 | $39.97 | $39.97 | 0 |
| 2023-08-23 | $39.97 | $39.97 | 0 |
| 2023-08-22 | $39.97 | $39.97 | 202 |
| 2023-08-21 | $35.19 | $35.19 | 0 |
| 2023-08-18 | $35.19 | $35.19 | 0 |
| 2023-08-17 | $35.19 | $35.19 | 300 |
| 2023-08-16 | $35.35 | $35.35 | 0 |
| 2023-08-15 | $35.35 | $35.35 | 0 |
| 2023-08-14 | $35.35 | $35.35 | 0 |
| 2023-08-11 | $35.35 | $35.35 | 178 |
| 2023-08-10 | $36.31 | $36.31 | 1,373 |
| 2023-08-09 | $33.42 | $33.42 | 0 |
| 2023-08-08 | $33.42 | $33.42 | 0 |
| 2023-08-07 | $33.42 | $33.42 | 0 |
| 2023-08-04 | $33.42 | $33.42 | 0 |
| 2023-08-03 | $33.42 | $33.42 | 0 |
| 2023-08-02 | $33.42 | $33.42 | 0 |
| 2023-08-01 | $33.42 | $33.42 | 0 |
| 2023-07-31 | $33.42 | $33.42 | 0 |
| 2023-07-28 | $33.42 | $33.42 | 0 |
| 2023-07-27 | $33.42 | $33.42 | 0 |
| 2023-07-26 | $33.42 | $33.42 | 0 |
| 2023-07-25 | $33.42 | $33.42 | 644 |
| 2023-07-24 | $34.98 | $34.98 | 100 |
| 2023-07-21 | $36.15 | $36.15 | 0 |
| 2023-07-20 | $36.15 | $36.15 | 0 |
| 2023-07-19 | $36.15 | $36.15 | 0 |
| 2023-07-18 | $36.15 | $36.15 | 147 |
| 2023-07-17 | $33.86 | $33.86 | 0 |
| 2023-07-14 | $33.86 | $33.86 | 0 |
| 2023-07-13 | $33.86 | $33.86 | 0 |
| 2023-07-12 | $33.86 | $33.86 | 0 |
| 2023-07-11 | $33.86 | $33.86 | 137 |
| 2023-07-10 | $35.25 | $35.25 | 295 |
| 2023-07-07 | $37.24 | $37.24 | 0 |
| 2023-07-06 | $37.24 | $37.24 | 0 |
| 2023-07-05 | $37.24 | $37.24 | 112 |
| 2023-07-03 | $35.69 | $35.69 | 1,515 |
| 2023-06-30 | $34.55 | $34.55 | 0 |
| 2023-06-29 | $34.55 | $34.55 | 112 |
| 2023-06-28 | $34.76 | $34.76 | 100 |
| 2023-06-27 | $38.30 | $38.30 | 0 |
| 2023-06-26 | $38.30 | $38.30 | 150 |
| 2023-06-23 | $40.76 | $40.76 | 0 |
| 2023-06-22 | $40.76 | $40.76 | 0 |
| 2023-06-21 | $40.76 | $40.76 | 0 |
| 2023-06-20 | $40.76 | $40.76 | 275 |
| 2023-06-16 | $41.35 | $41.35 | 700 |
| 2023-06-15 | $40.60 | $40.60 | 100 |
| 2023-06-14 | $40.00 | $40.00 | 526 |
| 2023-06-13 | $40.00 | $40.00 | 1,129 |
| 2023-06-12 | $38.25 | $38.25 | 0 |
| 2023-06-09 | $38.25 | $38.25 | 0 |
| 2023-06-08 | $38.25 | $38.25 | 0 |
| 2023-06-07 | $38.25 | $38.25 | 0 |
| 2023-06-06 | $38.25 | $38.25 | 0 |
| 2023-06-05 | $38.25 | $38.25 | 0 |
| 2023-06-02 | $38.25 | $38.25 | 0 |
| 2023-06-01 | $38.25 | $38.25 | 0 |
| 2023-05-31 | $38.25 | $38.25 | 0 |
| 2023-05-30 | $38.25 | $38.25 | 0 |
| 2023-05-26 | $38.25 | $38.25 | 158 |
| 2023-05-25 | $38.44 | $38.44 | 746 |
| 2023-05-24 | $38.07 | $38.07 | 1,050 |
| 2023-05-23 | $41.75 | $41.75 | 0 |
| 2023-05-22 | $41.75 | $41.75 | 400 |
| 2023-05-19 | $37.69 | $37.69 | 0 |
| 2023-05-18 | $37.69 | $37.69 | 0 |
| 2023-05-17 | $37.69 | $37.69 | 0 |
| 2023-05-16 | $37.69 | $37.69 | 100 |
| 2023-05-15 | $37.84 | $37.84 | 680 |
| 2023-05-12 | $36.81 | $36.81 | 1,433 |
| 2023-05-11 | $35.00 | $35.00 | 3,420 |
| 2023-05-10 | $32.60 | $32.60 | 201 |
| 2023-05-09 | $32.92 | $32.92 | 306 |
| 2023-05-08 | $32.67 | $32.67 | 100 |
| 2023-05-05 | $33.32 | $33.32 | 600 |
| 2023-05-04 | $33.40 | $33.40 | 0 |
| 2023-05-03 | $33.40 | $33.40 | 0 |
| 2023-05-02 | $33.40 | $33.40 | 0 |
| 2023-05-01 | $33.40 | $33.40 | 100 |
| 2023-04-28 | $33.88 | $33.88 | 0 |
| 2023-04-27 | $33.88 | $33.88 | 200 |
| 2023-04-26 | $35.57 | $35.57 | 0 |
| 2023-04-25 | $35.57 | $35.57 | 100 |
| 2023-04-24 | $33.65 | $33.65 | 0 |
| 2023-04-21 | $33.65 | $33.65 | 100 |
| 2023-04-20 | $31.11 | $31.11 | 0 |
| 2023-04-19 | $31.11 | $31.11 | 0 |
| 2023-04-18 | $31.11 | $31.11 | 0 |
| 2023-04-17 | $31.11 | $31.11 | 0 |
| 2023-04-14 | $31.11 | $31.11 | 0 |
| 2023-04-13 | $31.11 | $31.11 | 0 |
| 2023-04-12 | $31.11 | $31.11 | 100 |
| 2023-04-11 | $30.38 | $30.38 | 465 |
| 2023-04-10 | $31.94 | $31.94 | 0 |
| 2023-04-06 | $31.94 | $31.94 | 100 |
| 2023-04-05 | $34.88 | $34.88 | 0 |
| 2023-04-04 | $34.88 | $34.88 | 0 |
| 2023-04-03 | $34.88 | $34.88 | 0 |
| 2023-03-31 | $34.88 | $34.88 | 0 |
| 2023-03-30 | $34.88 | $34.88 | 0 |
| 2023-03-29 | $34.88 | $34.88 | 840 |
| 2023-03-28 | $32.01 | $32.01 | 0 |
| 2023-03-27 | $32.01 | $32.01 | 0 |
| 2023-03-24 | $32.01 | $32.01 | 0 |
| 2023-03-23 | $32.01 | $32.01 | 0 |
| 2023-03-22 | $32.01 | $32.01 | 0 |
| 2023-03-21 | $32.01 | $32.01 | 0 |
| 2023-03-20 | $32.01 | $32.01 | 0 |
| 2023-03-17 | $32.01 | $32.01 | 0 |
| 2023-03-16 | $32.01 | $32.01 | 0 |
| 2023-03-15 | $32.01 | $32.01 | 500 |
| 2023-03-14 | $32.00 | $32.00 | 0 |
| 2023-03-13 | $32.00 | $32.00 | 0 |
| 2023-03-10 | $32.00 | $32.00 | 0 |
| 2023-03-09 | $32.00 | $32.00 | 0 |
| 2023-03-08 | $32.00 | $32.00 | 0 |
| 2023-03-07 | $32.00 | $32.00 | 0 |
| 2023-03-06 | $32.00 | $32.00 | 0 |
| 2023-03-03 | $32.00 | $32.00 | 0 |
| 2023-03-02 | $32.00 | $32.00 | 0 |
| 2023-03-01 | $32.00 | $32.00 | 0 |
| 2023-02-28 | $32.00 | $32.00 | 500 |
| 2023-02-27 | $30.79 | $30.79 | 0 |
| 2023-02-24 | $30.79 | $30.79 | 0 |
| 2023-02-23 | $30.79 | $30.79 | 0 |
| 2023-02-22 | $30.79 | $30.79 | 100 |
| 2023-02-21 | $29.32 | $29.32 | 0 |
| 2023-02-17 | $29.32 | $29.32 | 0 |
| 2023-02-16 | $29.32 | $29.32 | 0 |
| 2023-02-15 | $29.32 | $29.32 | 0 |
| 2023-02-14 | $29.32 | $29.32 | 0 |
| 2023-02-13 | $29.32 | $29.32 | 0 |
| 2023-02-10 | $29.32 | $29.32 | 0 |
| 2023-02-09 | $29.32 | $29.32 | 0 |
| 2023-02-08 | $29.32 | $29.32 | 0 |
| 2023-02-07 | $29.32 | $29.32 | 0 |
| 2023-02-06 | $29.32 | $29.32 | 0 |
| 2023-02-03 | $29.32 | $29.32 | 3,000 |
| 2023-02-02 | $30.13 | $30.13 | 650 |
| 2023-02-01 | $30.57 | $30.57 | 0 |
| 2023-01-31 | $30.57 | $30.57 | 1,005 |
| 2023-01-30 | $30.00 | $30.00 | 0 |
| 2023-01-27 | $30.00 | $30.00 | 0 |
| 2023-01-26 | $30.00 | $30.00 | 0 |
| 2023-01-25 | $30.00 | $30.00 | 0 |
| 2023-01-24 | $30.00 | $30.00 | 0 |
| 2023-01-23 | $30.00 | $30.00 | 0 |
| 2023-01-20 | $30.00 | $30.00 | 0 |
| 2023-01-19 | $30.00 | $30.00 | 0 |
| 2023-01-18 | $30.00 | $30.00 | 0 |
| 2023-01-17 | $30.00 | $30.00 | 0 |
| 2023-01-13 | $30.00 | $30.00 | 0 |
| 2023-01-12 | $30.00 | $30.00 | 0 |
| 2023-01-11 | $30.00 | $30.00 | 0 |
| 2023-01-10 | $30.00 | $30.00 | 0 |
| 2023-01-09 | $30.00 | $30.00 | 645 |
| 2023-01-06 | $29.47 | $29.47 | 0 |
| 2023-01-05 | $29.47 | $29.47 | 0 |
| 2023-01-04 | $29.47 | $29.47 | 0 |
| 2023-01-03 | $29.47 | $29.47 | 200 |