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
- 2021-05-26 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 | $1.00 | $1.00 | 101,800 |
| 2023-12-28 | $1.02 | $1.02 | 154,500 |
| 2023-12-27 | $1.06 | $1.06 | 205,600 |
| 2023-12-26 | $1.14 | $1.14 | 239,800 |
| 2023-12-22 | $0.99 | $0.99 | 301,500 |
| 2023-12-21 | $0.99 | $0.99 | 166,900 |
| 2023-12-20 | $1.02 | $1.02 | 94,600 |
| 2023-12-19 | $1.05 | $1.05 | 85,700 |
| 2023-12-18 | $1.07 | $1.07 | 250,300 |
| 2023-12-15 | $1.13 | $1.13 | 47,800 |
| 2023-12-14 | $1.16 | $1.16 | 72,500 |
| 2023-12-13 | $1.17 | $1.17 | 162,600 |
| 2023-12-12 | $1.16 | $1.16 | 150,600 |
| 2023-12-11 | $1.35 | $1.35 | 75,200 |
| 2023-12-08 | $1.47 | $1.47 | 29,400 |
| 2023-12-07 | $1.44 | $1.44 | 35,900 |
| 2023-12-06 | $1.40 | $1.40 | 85,500 |
| 2023-12-05 | $1.45 | $1.45 | 58,200 |
| 2023-12-04 | $1.57 | $1.57 | 391,000 |
| 2023-12-01 | $1.32 | $1.32 | 61,600 |
| 2023-11-30 | $1.37 | $1.37 | 130,800 |
| 2023-11-29 | $1.31 | $1.31 | 70,800 |
| 2023-11-28 | $1.29 | $1.29 | 34,900 |
| 2023-11-27 | $1.26 | $1.26 | 69,700 |
| 2023-11-24 | $1.20 | $1.20 | 9,600 |
| 2023-11-22 | $1.16 | $1.16 | 126,800 |
| 2023-11-21 | $1.16 | $1.16 | 43,300 |
| 2023-11-20 | $1.19 | $1.19 | 90,400 |
| 2023-11-17 | $1.14 | $1.14 | 131,000 |
| 2023-11-16 | $1.19 | $1.19 | 97,700 |
| 2023-11-15 | $1.23 | $1.23 | 62,200 |
| 2023-11-14 | $1.20 | $1.20 | 205,100 |
| 2023-11-13 | $1.10 | $1.10 | 185,100 |
| 2023-11-10 | $1.11 | $1.11 | 271,700 |
| 2023-11-09 | $1.11 | $1.11 | 162,900 |
| 2023-11-08 | $1.10 | $1.10 | 108,100 |
| 2023-11-07 | $1.06 | $1.06 | 88,000 |
| 2023-11-06 | $1.03 | $1.03 | 143,800 |
| 2023-11-03 | $1.00 | $1.00 | 15,200 |
| 2023-11-02 | $0.99 | $0.99 | 37,800 |
| 2023-11-01 | $0.92 | $0.92 | 43,100 |
| 2023-10-31 | $0.93 | $0.93 | 102,800 |
| 2023-10-30 | $0.94 | $0.94 | 54,700 |
| 2023-10-27 | $0.98 | $0.98 | 59,800 |
| 2023-10-26 | $0.92 | $0.92 | 149,400 |
| 2023-10-25 | $0.88 | $0.88 | 271,100 |
| 2023-10-24 | $0.85 | $0.85 | 16,600 |
| 2023-10-23 | $0.85 | $0.85 | 84,800 |
| 2023-10-20 | $0.87 | $0.87 | 120,300 |
| 2023-10-19 | $0.90 | $0.90 | 6,700 |
| 2023-10-18 | $0.90 | $0.90 | 60,100 |
| 2023-10-17 | $0.92 | $0.92 | 80,000 |
| 2023-10-16 | $0.89 | $0.89 | 26,900 |
| 2023-10-13 | $0.93 | $0.93 | 55,300 |
| 2023-10-12 | $0.90 | $0.90 | 83,900 |
| 2023-10-11 | $0.90 | $0.90 | 164,000 |
| 2023-10-10 | $0.90 | $0.90 | 90,300 |
| 2023-10-09 | $0.90 | $0.90 | 22,800 |
| 2023-10-06 | $0.89 | $0.89 | 70,000 |
| 2023-10-05 | $0.87 | $0.87 | 171,900 |
| 2023-10-04 | $0.90 | $0.90 | 127,300 |
| 2023-10-03 | $0.91 | $0.91 | 200,400 |
| 2023-10-02 | $0.97 | $0.97 | 29,600 |
| 2023-09-29 | $0.94 | $0.94 | 131,300 |
| 2023-09-28 | $0.98 | $0.98 | 164,000 |
| 2023-09-27 | $1.02 | $1.02 | 167,400 |
| 2023-09-26 | $1.09 | $1.09 | 151,700 |
| 2023-09-25 | $1.10 | $1.10 | 104,200 |
| 2023-09-22 | $1.14 | $1.14 | 63,900 |
| 2023-09-21 | $1.09 | $1.09 | 95,200 |
| 2023-09-20 | $1.17 | $1.17 | 70,800 |
| 2023-09-19 | $1.18 | $1.18 | 186,600 |
| 2023-09-18 | $1.15 | $1.15 | 158,600 |
| 2023-09-15 | $1.18 | $1.18 | 226,000 |
| 2023-09-14 | $1.19 | $1.19 | 221,900 |
| 2023-09-13 | $1.17 | $1.17 | 69,300 |
| 2023-09-12 | $1.18 | $1.18 | 315,600 |
| 2023-09-11 | $1.26 | $1.26 | 383,600 |
| 2023-09-08 | $1.11 | $1.11 | 654,700 |
| 2023-09-07 | $1.04 | $1.04 | 547,600 |
| 2023-09-06 | $0.86 | $0.86 | 469,400 |
| 2023-09-05 | $0.90 | $0.90 | 490,800 |
| 2023-09-01 | $0.78 | $0.78 | 250,200 |
| 2023-08-31 | $0.76 | $0.76 | 365,900 |
| 2023-08-30 | $0.66 | $0.66 | 567,900 |
| 2023-08-29 | $0.55 | $0.55 | 599,400 |
| 2023-08-28 | $0.50 | $0.50 | 58,200 |
| 2023-08-25 | $0.50 | $0.49 | 134,500 |
| 2023-08-24 | $0.51 | $0.51 | 80,300 |
| 2023-08-23 | $0.53 | $0.53 | 65,100 |
| 2023-08-22 | $0.54 | $0.54 | 671,400 |
| 2023-08-21 | $0.55 | $0.55 | 168,200 |
| 2023-08-18 | $0.57 | $0.57 | 185,800 |
| 2023-08-17 | $0.56 | $0.56 | 169,200 |
| 2023-08-16 | $0.60 | $0.60 | 157,700 |
| 2023-08-15 | $0.60 | $0.60 | 379,300 |
| 2023-08-14 | $0.61 | $0.61 | 138,200 |
| 2023-08-11 | $0.61 | $0.61 | 118,700 |
| 2023-08-10 | $0.66 | $0.66 | 41,100 |
| 2023-08-09 | $0.66 | $0.66 | 163,400 |
| 2023-08-08 | $0.65 | $0.65 | 24,900 |
| 2023-08-07 | $0.66 | $0.66 | 25,500 |
| 2023-08-04 | $0.64 | $0.64 | 41,100 |
| 2023-08-03 | $0.63 | $0.63 | 51,900 |
| 2023-08-02 | $0.63 | $0.63 | 72,300 |
| 2023-08-01 | $0.62 | $0.62 | 14,300 |
| 2023-07-31 | $0.61 | $0.61 | 51,000 |
| 2023-07-28 | $0.62 | $0.62 | 37,400 |
| 2023-07-27 | $0.60 | $0.60 | 30,900 |
| 2023-07-26 | $0.60 | $0.60 | 63,300 |
| 2023-07-25 | $0.60 | $0.60 | 98,000 |
| 2023-07-24 | $0.65 | $0.65 | 21,000 |
| 2023-07-21 | $0.65 | $0.65 | 296,000 |
| 2023-07-20 | $0.64 | $0.64 | 137,000 |
| 2023-07-19 | $0.67 | $0.67 | 37,800 |
| 2023-07-18 | $0.69 | $0.69 | 42,500 |
| 2023-07-17 | $0.69 | $0.69 | 24,000 |
| 2023-07-14 | $0.72 | $0.72 | 39,300 |
| 2023-07-13 | $0.70 | $0.70 | 123,700 |
| 2023-07-12 | $0.71 | $0.71 | 37,800 |
| 2023-07-11 | $0.77 | $0.77 | 69,400 |
| 2023-07-10 | $0.77 | $0.77 | 127,400 |
| 2023-07-07 | $0.70 | $0.70 | 50,600 |
| 2023-07-06 | $0.66 | $0.66 | 55,900 |
| 2023-07-05 | $0.68 | $0.68 | 79,500 |
| 2023-07-03 | $0.64 | $0.64 | 77,700 |
| 2023-06-30 | $0.62 | $0.62 | 30,100 |
| 2023-06-29 | $0.62 | $0.62 | 56,200 |
| 2023-06-28 | $0.62 | $0.62 | 44,000 |
| 2023-06-27 | $0.64 | $0.64 | 26,900 |
| 2023-06-26 | $0.63 | $0.63 | 19,500 |
| 2023-06-23 | $0.63 | $0.63 | 424,100 |
| 2023-06-22 | $0.63 | $0.63 | 212,500 |
| 2023-06-21 | $0.65 | $0.65 | 61,600 |
| 2023-06-20 | $0.61 | $0.61 | 562,900 |
| 2023-06-16 | $0.64 | $0.64 | 239,500 |
| 2023-06-15 | $0.69 | $0.69 | 108,000 |
| 2023-06-14 | $0.70 | $0.70 | 192,100 |
| 2023-06-13 | $0.72 | $0.72 | 87,900 |
| 2023-06-12 | $0.71 | $0.71 | 81,200 |
| 2023-06-09 | $0.70 | $0.70 | 152,700 |
| 2023-06-08 | $0.68 | $0.68 | 219,000 |
| 2023-06-07 | $0.77 | $0.77 | 141,900 |
| 2023-06-06 | $0.78 | $0.78 | 8,900 |
| 2023-06-05 | $0.77 | $0.77 | 28,200 |
| 2023-06-02 | $0.80 | $0.80 | 41,500 |
| 2023-06-01 | $0.78 | $0.78 | 66,300 |
| 2023-05-31 | $0.80 | $0.80 | 85,900 |
| 2023-05-30 | $0.82 | $0.82 | 64,200 |
| 2023-05-26 | $0.81 | $0.81 | 138,400 |
| 2023-05-25 | $0.81 | $0.81 | 136,000 |
| 2023-05-24 | $0.84 | $0.84 | 115,500 |
| 2023-05-23 | $0.86 | $0.86 | 178,300 |
| 2023-05-22 | $0.88 | $0.88 | 32,500 |
| 2023-05-19 | $0.83 | $0.83 | 68,700 |
| 2023-05-18 | $0.88 | $0.88 | 167,500 |
| 2023-05-17 | $0.86 | $0.86 | 126,000 |
| 2023-05-16 | $0.85 | $0.85 | 119,900 |
| 2023-05-15 | $0.82 | $0.82 | 116,300 |
| 2023-05-12 | $0.90 | $0.90 | 372,900 |
| 2023-05-11 | $0.94 | $0.94 | 133,200 |
| 2023-05-10 | $0.99 | $0.99 | 150,800 |
| 2023-05-09 | $1.05 | $1.05 | 40,800 |
| 2023-05-08 | $1.15 | $1.15 | 137,200 |
| 2023-05-05 | $1.10 | $1.10 | 97,500 |
| 2023-05-04 | $1.03 | $1.03 | 114,000 |
| 2023-05-03 | $0.95 | $0.95 | 43,900 |
| 2023-05-02 | $0.97 | $0.97 | 43,200 |
| 2023-05-01 | $0.98 | $0.98 | 30,300 |
| 2023-04-28 | $0.91 | $0.91 | 98,700 |
| 2023-04-27 | $0.92 | $0.92 | 61,900 |
| 2023-04-26 | $0.90 | $0.90 | 55,300 |
| 2023-04-25 | $0.88 | $0.88 | 11,600 |
| 2023-04-24 | $0.86 | $0.86 | 62,300 |
| 2023-04-21 | $0.86 | $0.86 | 35,400 |
| 2023-04-20 | $0.87 | $0.87 | 639,800 |
| 2023-04-19 | $0.86 | $0.86 | 58,300 |
| 2023-04-18 | $0.86 | $0.86 | 36,500 |
| 2023-04-17 | $0.84 | $0.84 | 343,000 |
| 2023-04-14 | $0.83 | $0.83 | 46,800 |
| 2023-04-13 | $0.85 | $0.85 | 67,500 |
| 2023-04-12 | $0.84 | $0.84 | 145,600 |
| 2023-04-11 | $0.83 | $0.83 | 256,300 |
| 2023-04-10 | $0.85 | $0.85 | 62,700 |
| 2023-04-06 | $0.87 | $0.87 | 122,900 |
| 2023-04-05 | $0.89 | $0.89 | 67,100 |
| 2023-04-04 | $0.92 | $0.92 | 111,600 |
| 2023-04-03 | $0.92 | $0.92 | 98,900 |
| 2023-03-31 | $0.95 | $0.95 | 69,500 |
| 2023-03-30 | $0.95 | $0.95 | 113,200 |
| 2023-03-29 | $0.95 | $0.95 | 71,600 |
| 2023-03-28 | $0.99 | $0.99 | 85,000 |
| 2023-03-27 | $1.04 | $1.04 | 45,300 |
| 2023-03-24 | $1.06 | $1.06 | 91,200 |
| 2023-03-23 | $1.09 | $1.09 | 120,500 |
| 2023-03-22 | $1.15 | $1.15 | 22,000 |
| 2023-03-21 | $1.18 | $1.18 | 13,400 |
| 2023-03-20 | $1.16 | $1.16 | 12,300 |
| 2023-03-17 | $1.19 | $1.19 | 42,500 |
| 2023-03-16 | $1.14 | $1.14 | 25,600 |
| 2023-03-15 | $1.15 | $1.15 | 14,000 |
| 2023-03-14 | $1.17 | $1.17 | 22,600 |
| 2023-03-13 | $1.19 | $1.19 | 16,400 |
| 2023-03-10 | $1.20 | $1.20 | 35,200 |
| 2023-03-09 | $1.25 | $1.25 | 48,900 |
| 2023-03-08 | $1.24 | $1.24 | 39,400 |
| 2023-03-07 | $1.25 | $1.25 | 80,100 |
| 2023-03-06 | $1.21 | $1.21 | 27,200 |
| 2023-03-03 | $1.18 | $1.18 | 49,900 |
| 2023-03-02 | $1.13 | $1.13 | 43,900 |
| 2023-03-01 | $1.17 | $1.17 | 32,500 |
| 2023-02-28 | $1.17 | $1.17 | 118,600 |
| 2023-02-27 | $1.17 | $1.17 | 112,500 |
| 2023-02-24 | $1.16 | $1.16 | 62,500 |
| 2023-02-23 | $1.18 | $1.18 | 119,600 |
| 2023-02-22 | $1.18 | $1.18 | 75,700 |
| 2023-02-21 | $1.21 | $1.21 | 129,400 |
| 2023-02-17 | $1.29 | $1.29 | 97,100 |
| 2023-02-16 | $1.31 | $1.31 | 49,900 |
| 2023-02-15 | $1.31 | $1.31 | 67,100 |
| 2023-02-14 | $1.32 | $1.32 | 58,200 |
| 2023-02-13 | $1.37 | $1.37 | 21,000 |
| 2023-02-10 | $1.36 | $1.36 | 48,300 |
| 2023-02-09 | $1.35 | $1.35 | 53,200 |
| 2023-02-08 | $1.40 | $1.40 | 2,200 |
| 2023-02-07 | $1.39 | $1.39 | 46,500 |
| 2023-02-06 | $1.41 | $1.41 | 16,700 |
| 2023-02-03 | $1.38 | $1.38 | 25,300 |
| 2023-02-02 | $1.36 | $1.36 | 31,300 |
| 2023-02-01 | $1.40 | $1.40 | 119,000 |
| 2023-01-31 | $1.40 | $1.40 | 95,700 |
| 2023-01-30 | $1.30 | $1.30 | 90,100 |
| 2023-01-27 | $1.30 | $1.30 | 115,600 |
| 2023-01-26 | $1.18 | $1.18 | 39,500 |
| 2023-01-25 | $1.20 | $1.20 | 52,700 |
| 2023-01-24 | $1.30 | $1.30 | 13,600 |
| 2023-01-23 | $1.35 | $1.35 | 53,800 |
| 2023-01-20 | $1.36 | $1.36 | 11,000 |
| 2023-01-19 | $1.37 | $1.37 | 12,400 |
| 2023-01-18 | $1.37 | $1.37 | 20,900 |
| 2023-01-17 | $1.38 | $1.38 | 51,700 |
| 2023-01-13 | $1.43 | $1.43 | 58,600 |
| 2023-01-12 | $1.47 | $1.47 | 8,900 |
| 2023-01-11 | $1.47 | $1.47 | 99,500 |
| 2023-01-10 | $1.52 | $1.52 | 114,300 |
| 2023-01-09 | $1.50 | $1.50 | 73,000 |
| 2023-01-06 | $1.47 | $1.47 | 91,500 |
| 2023-01-05 | $1.37 | $1.37 | 125,600 |
| 2023-01-04 | $1.28 | $1.28 | 43,900 |
| 2023-01-03 | $1.17 | $1.17 | 64,100 |