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
- 2003-07-15 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 | $9,300.00 | $9,300.00 | 4 |
| 2023-12-28 | $9,600.00 | $9,600.00 | 5 |
| 2023-12-27 | $9,300.00 | $9,300.00 | 4 |
| 2023-12-26 | $9,300.00 | $9,300.00 | 5 |
| 2023-12-22 | $9,300.00 | $9,300.00 | 5 |
| 2023-12-21 | $8,550.00 | $8,550.00 | 14 |
| 2023-12-20 | $9,150.00 | $9,150.00 | 10 |
| 2023-12-19 | $9,300.00 | $9,300.00 | 9 |
| 2023-12-18 | $9,750.00 | $9,750.00 | 12 |
| 2023-12-15 | $9,300.00 | $9,300.00 | 11 |
| 2023-12-14 | $10,500.00 | $10,500.00 | 24 |
| 2023-12-13 | $11,400.00 | $11,400.00 | 17 |
| 2023-12-12 | $9,000.00 | $9,000.00 | 25 |
| 2023-12-11 | $11,400.00 | $11,400.00 | 11 |
| 2023-12-08 | $13,200.00 | $13,200.00 | 11 |
| 2023-12-07 | $16,200.00 | $16,200.00 | 3 |
| 2023-12-06 | $16,650.00 | $16,650.00 | 4 |
| 2023-12-05 | $15,450.00 | $15,450.00 | 2 |
| 2023-12-04 | $14,850.00 | $14,850.00 | 3 |
| 2023-12-01 | $14,250.00 | $14,250.00 | 4 |
| 2023-11-30 | $13,200.00 | $13,200.00 | 1 |
| 2023-11-29 | $13,500.00 | $13,500.00 | 4 |
| 2023-11-28 | $13,500.00 | $13,500.00 | 3 |
| 2023-11-27 | $13,200.00 | $13,200.00 | 2 |
| 2023-11-24 | $12,750.00 | $12,750.00 | 2 |
| 2023-11-22 | $12,900.00 | $12,900.00 | 0 |
| 2023-11-21 | $12,450.00 | $12,450.00 | 0 |
| 2023-11-20 | $12,600.00 | $12,600.00 | 1 |
| 2023-11-17 | $12,450.00 | $12,450.00 | 1 |
| 2023-11-16 | $12,600.00 | $12,600.00 | 1 |
| 2023-11-15 | $12,000.00 | $12,000.00 | 3 |
| 2023-11-14 | $13,350.00 | $13,350.00 | 2 |
| 2023-11-13 | $13,200.00 | $13,200.00 | 1 |
| 2023-11-10 | $13,350.00 | $13,350.00 | 1 |
| 2023-11-09 | $13,350.00 | $13,350.00 | 2 |
| 2023-11-08 | $13,800.00 | $13,800.00 | 6 |
| 2023-11-07 | $14,400.00 | $14,400.00 | 7 |
| 2023-11-06 | $13,050.00 | $13,050.00 | 4 |
| 2023-11-03 | $12,450.00 | $12,450.00 | 1 |
| 2023-11-02 | $12,300.00 | $12,300.00 | 2 |
| 2023-11-01 | $11,250.00 | $11,250.00 | 2 |
| 2023-10-31 | $11,250.00 | $11,250.00 | 2 |
| 2023-10-30 | $11,250.00 | $11,250.00 | 1 |
| 2023-10-27 | $12,450.00 | $12,450.00 | 2 |
| 2023-10-26 | $11,250.00 | $11,250.00 | 3 |
| 2023-10-25 | $12,300.00 | $12,300.00 | 3 |
| 2023-10-24 | $12,300.00 | $12,300.00 | 3 |
| 2023-10-23 | $12,300.00 | $12,300.00 | 3 |
| 2023-10-20 | $13,650.00 | $13,650.00 | 2 |
| 2023-10-19 | $14,550.00 | $14,550.00 | 2 |
| 2023-10-18 | $15,150.00 | $15,150.00 | 2 |
| 2023-10-17 | $15,150.00 | $15,150.00 | 2 |
| 2023-10-16 | $15,450.00 | $15,450.00 | 2 |
| 2023-10-13 | $15,450.00 | $15,450.00 | 1 |
| 2023-10-12 | $15,900.00 | $15,900.00 | 1 |
| 2023-10-11 | $15,750.00 | $15,750.00 | 1 |
| 2023-10-10 | $16,200.00 | $16,200.00 | 1 |
| 2023-10-09 | $15,600.00 | $15,600.00 | 1 |
| 2023-10-06 | $16,500.00 | $16,500.00 | 1 |
| 2023-10-05 | $16,350.00 | $16,350.00 | 1 |
| 2023-10-04 | $16,050.00 | $16,050.00 | 1 |
| 2023-10-03 | $16,350.00 | $16,350.00 | 4 |
| 2023-10-02 | $17,100.00 | $17,100.00 | 4 |
| 2023-09-29 | $18,150.00 | $18,150.00 | 1 |
| 2023-09-28 | $18,000.00 | $18,000.00 | 4 |
| 2023-09-27 | $18,450.00 | $18,450.00 | 3 |
| 2023-09-26 | $18,900.00 | $18,900.00 | 1 |
| 2023-09-25 | $18,450.00 | $18,450.00 | 1 |
| 2023-09-22 | $18,900.00 | $18,900.00 | 2 |
| 2023-09-21 | $19,800.00 | $19,800.00 | 1 |
| 2023-09-20 | $19,050.00 | $19,050.00 | 2 |
| 2023-09-19 | $18,900.00 | $18,900.00 | 1 |
| 2023-09-18 | $20,250.00 | $20,250.00 | 2 |
| 2023-09-15 | $21,300.00 | $21,300.00 | 5 |
| 2023-09-14 | $18,450.00 | $18,450.00 | 2 |
| 2023-09-13 | $19,200.00 | $19,200.00 | 1 |
| 2023-09-12 | $19,050.00 | $19,050.00 | 1 |
| 2023-09-11 | $19,650.00 | $19,650.00 | 1 |
| 2023-09-08 | $19,350.00 | $19,350.00 | 1 |
| 2023-09-07 | $19,500.00 | $19,500.00 | 3 |
| 2023-09-06 | $19,050.00 | $19,050.00 | 1 |
| 2023-09-05 | $19,350.00 | $19,350.00 | 1 |
| 2023-09-01 | $19,200.00 | $19,200.00 | 1 |
| 2023-08-31 | $19,200.00 | $19,200.00 | 2 |
| 2023-08-30 | $18,900.00 | $18,900.00 | 2 |
| 2023-08-29 | $19,050.00 | $19,050.00 | 3 |
| 2023-08-28 | $18,900.00 | $18,900.00 | 15 |
| 2023-08-25 | $20,850.00 | $20,850.00 | 3 |
| 2023-08-24 | $21,900.00 | $21,900.00 | 2 |
| 2023-08-23 | $21,750.00 | $21,750.00 | 7 |
| 2023-08-22 | $20,250.00 | $20,250.00 | 1 |
| 2023-08-21 | $20,250.00 | $20,250.00 | 2 |
| 2023-08-18 | $20,250.00 | $20,250.00 | 4 |
| 2023-08-17 | $22,350.00 | $22,350.00 | 1 |
| 2023-08-16 | $22,500.00 | $22,500.00 | 1 |
| 2023-08-15 | $22,650.00 | $22,650.00 | 2 |
| 2023-08-14 | $22,650.00 | $22,650.00 | 5 |
| 2023-08-11 | $23,400.00 | $23,400.00 | 6 |
| 2023-08-10 | $26,250.00 | $26,250.00 | 11 |
| 2023-08-09 | $23,850.00 | $23,850.00 | 4 |
| 2023-08-08 | $23,250.00 | $23,250.00 | 3 |
| 2023-08-07 | $23,400.00 | $23,400.00 | 5 |
| 2023-08-04 | $24,450.00 | $24,450.00 | 1 |
| 2023-08-03 | $25,500.00 | $25,500.00 | 4 |
| 2023-08-02 | $26,550.00 | $26,550.00 | 4 |
| 2023-08-01 | $27,900.00 | $27,900.00 | 10 |
| 2023-07-31 | $26,250.00 | $26,250.00 | 28 |
| 2023-07-28 | $23,700.00 | $23,700.00 | 5 |
| 2023-07-27 | $24,150.00 | $24,150.00 | 10 |
| 2023-07-26 | $22,650.00 | $22,650.00 | 7 |
| 2023-07-25 | $21,150.00 | $21,150.00 | 3 |
| 2023-07-24 | $21,000.00 | $21,000.00 | 5 |
| 2023-07-21 | $21,000.00 | $21,000.00 | 5 |
| 2023-07-20 | $21,150.00 | $21,150.00 | 2 |
| 2023-07-19 | $21,750.00 | $21,750.00 | 6 |
| 2023-07-18 | $23,250.00 | $23,250.00 | 10 |
| 2023-07-17 | $24,150.00 | $24,150.00 | 26 |
| 2023-07-14 | $19,950.00 | $19,950.00 | 26 |
| 2023-07-13 | $21,300.00 | $21,300.00 | 468 |
| 2023-07-12 | $19,050.00 | $19,050.00 | 4 |
| 2023-07-11 | $19,800.00 | $19,800.00 | 1 |
| 2023-07-10 | $19,800.00 | $19,800.00 | 3 |
| 2023-07-07 | $19,650.00 | $19,650.00 | 4 |
| 2023-07-06 | $19,500.00 | $19,500.00 | 1 |
| 2023-07-05 | $19,350.00 | $19,350.00 | 2 |
| 2023-07-03 | $19,500.00 | $19,500.00 | 2 |
| 2023-06-30 | $19,350.00 | $19,350.00 | 2 |
| 2023-06-29 | $19,200.00 | $19,200.00 | 3 |
| 2023-06-28 | $19,350.00 | $19,350.00 | 2 |
| 2023-06-27 | $19,050.00 | $19,050.00 | 4 |
| 2023-06-26 | $20,100.00 | $20,100.00 | 2 |
| 2023-06-23 | $20,400.00 | $20,400.00 | 2 |
| 2023-06-22 | $20,400.00 | $20,400.00 | 4 |
| 2023-06-21 | $19,500.00 | $19,500.00 | 2 |
| 2023-06-20 | $19,500.00 | $19,500.00 | 2 |
| 2023-06-16 | $20,550.00 | $20,550.00 | 2 |
| 2023-06-15 | $19,950.00 | $19,950.00 | 4 |
| 2023-06-14 | $19,800.00 | $19,800.00 | 3 |
| 2023-06-13 | $19,800.00 | $19,800.00 | 3 |
| 2023-06-12 | $19,650.00 | $19,650.00 | 5 |
| 2023-06-09 | $21,000.00 | $21,000.00 | 5 |
| 2023-06-08 | $22,500.00 | $22,500.00 | 5 |
| 2023-06-07 | $24,150.00 | $24,150.00 | 17 |
| 2023-06-06 | $21,300.00 | $21,300.00 | 6 |
| 2023-06-05 | $18,750.00 | $18,750.00 | 3 |
| 2023-06-02 | $18,900.00 | $18,900.00 | 3 |
| 2023-06-01 | $19,050.00 | $19,050.00 | 10 |
| 2023-05-31 | $16,500.00 | $16,500.00 | 1 |
| 2023-05-30 | $16,500.00 | $16,500.00 | 4 |
| 2023-05-26 | $15,600.00 | $15,600.00 | 5 |
| 2023-05-25 | $16,500.00 | $16,500.00 | 2 |
| 2023-05-24 | $17,250.00 | $17,250.00 | 2 |
| 2023-05-23 | $17,700.00 | $17,700.00 | 8 |
| 2023-05-22 | $17,250.00 | $17,250.00 | 3 |
| 2023-05-19 | $16,500.00 | $16,500.00 | 2 |
| 2023-05-18 | $17,100.00 | $17,100.00 | 3 |
| 2023-05-17 | $17,250.00 | $17,250.00 | 3 |
| 2023-05-16 | $16,650.00 | $16,650.00 | 4 |
| 2023-05-15 | $16,500.00 | $16,500.00 | 3 |
| 2023-05-12 | $16,050.00 | $16,050.00 | 5 |
| 2023-05-11 | $16,200.00 | $16,200.00 | 5 |
| 2023-05-10 | $16,350.00 | $16,350.00 | 1 |
| 2023-05-09 | $16,200.00 | $16,200.00 | 12 |
| 2023-05-08 | $15,450.00 | $15,450.00 | 3 |
| 2023-05-05 | $15,150.00 | $15,150.00 | 3 |
| 2023-05-04 | $15,450.00 | $15,450.00 | 1 |
| 2023-05-03 | $15,450.00 | $15,450.00 | 9 |
| 2023-05-02 | $15,000.00 | $15,000.00 | 3 |
| 2023-05-01 | $14,850.00 | $14,850.00 | 2 |
| 2023-04-28 | $14,550.00 | $14,550.00 | 7 |
| 2023-04-27 | $15,000.00 | $15,000.00 | 3 |
| 2023-04-26 | $14,700.00 | $14,700.00 | 3 |
| 2023-04-25 | $14,850.00 | $14,850.00 | 5 |
| 2023-04-24 | $15,600.00 | $15,600.00 | 1 |
| 2023-04-21 | $15,450.00 | $15,450.00 | 1 |
| 2023-04-20 | $15,600.00 | $15,600.00 | 2 |
| 2023-04-19 | $15,300.00 | $15,300.00 | 1 |
| 2023-04-18 | $15,600.00 | $15,600.00 | 2 |
| 2023-04-17 | $15,450.00 | $15,450.00 | 4 |
| 2023-04-14 | $15,750.00 | $15,750.00 | 2 |
| 2023-04-13 | $15,450.00 | $15,450.00 | 2 |
| 2023-04-12 | $16,050.00 | $16,050.00 | 2 |
| 2023-04-11 | $15,900.00 | $15,900.00 | 7 |
| 2023-04-10 | $16,050.00 | $16,050.00 | 5 |
| 2023-04-06 | $15,450.00 | $15,450.00 | 5 |
| 2023-04-05 | $16,200.00 | $16,200.00 | 1 |
| 2023-04-04 | $16,500.00 | $16,500.00 | 1 |
| 2023-04-03 | $16,650.00 | $16,650.00 | 1 |
| 2023-03-31 | $16,950.00 | $16,950.00 | 4 |
| 2023-03-30 | $17,250.00 | $17,250.00 | 2 |
| 2023-03-29 | $16,800.00 | $16,800.00 | 23 |
| 2023-03-28 | $16,500.00 | $16,500.00 | 1 |
| 2023-03-27 | $16,500.00 | $16,500.00 | 3 |
| 2023-03-24 | $15,900.00 | $15,900.00 | 2 |
| 2023-03-23 | $16,200.00 | $16,200.00 | 2 |
| 2023-03-22 | $17,250.00 | $17,250.00 | 10 |
| 2023-03-21 | $15,600.00 | $15,600.00 | 6 |
| 2023-03-20 | $15,750.00 | $15,750.00 | 3 |
| 2023-03-17 | $16,350.00 | $16,350.00 | 10 |
| 2023-03-16 | $15,750.00 | $15,750.00 | 5 |
| 2023-03-15 | $15,300.00 | $15,300.00 | 6 |
| 2023-03-14 | $15,300.00 | $15,300.00 | 6 |
| 2023-03-13 | $16,200.00 | $16,200.00 | 4 |
| 2023-03-10 | $16,050.00 | $16,050.00 | 8 |
| 2023-03-09 | $18,300.00 | $18,300.00 | 4 |
| 2023-03-08 | $18,750.00 | $18,750.00 | 3 |
| 2023-03-07 | $18,900.00 | $18,900.00 | 3 |
| 2023-03-06 | $19,200.00 | $19,200.00 | 7 |
| 2023-03-03 | $19,800.00 | $19,800.00 | 28 |
| 2023-03-02 | $20,550.00 | $20,550.00 | 2 |
| 2023-03-01 | $21,300.00 | $21,300.00 | 2 |
| 2023-02-28 | $21,000.00 | $21,000.00 | 3 |
| 2023-02-27 | $21,600.00 | $21,600.00 | 1 |
| 2023-02-24 | $21,300.00 | $21,300.00 | 7 |
| 2023-02-23 | $23,850.00 | $23,850.00 | 2 |
| 2023-02-22 | $23,850.00 | $23,850.00 | 3 |
| 2023-02-21 | $25,500.00 | $25,500.00 | 8 |
| 2023-02-17 | $25,050.00 | $25,050.00 | 4 |
| 2023-02-16 | $25,050.00 | $25,050.00 | 4 |
| 2023-02-15 | $24,750.00 | $24,750.00 | 4 |
| 2023-02-14 | $23,550.00 | $23,550.00 | 4 |
| 2023-02-13 | $24,150.00 | $24,150.00 | 10 |
| 2023-02-10 | $25,050.00 | $25,050.00 | 14 |
| 2023-02-09 | $24,750.00 | $24,750.00 | 15 |
| 2023-02-08 | $26,550.00 | $26,550.00 | 13 |
| 2023-02-07 | $25,500.00 | $25,500.00 | 11 |
| 2023-02-06 | $27,450.00 | $27,450.00 | 17 |
| 2023-02-03 | $25,500.00 | $25,500.00 | 19 |
| 2023-02-02 | $22,200.00 | $22,200.00 | 6 |
| 2023-02-01 | $22,350.00 | $22,350.00 | 8 |
| 2023-01-31 | $22,200.00 | $22,200.00 | 3 |
| 2023-01-30 | $22,050.00 | $22,050.00 | 4 |
| 2023-01-27 | $22,050.00 | $22,050.00 | 6 |
| 2023-01-26 | $22,050.00 | $22,050.00 | 4 |
| 2023-01-25 | $21,150.00 | $21,150.00 | 15 |
| 2023-01-24 | $23,250.00 | $23,250.00 | 4 |
| 2023-01-23 | $24,300.00 | $24,300.00 | 7 |
| 2023-01-20 | $23,250.00 | $23,250.00 | 12 |
| 2023-01-19 | $24,300.00 | $24,300.00 | 4 |
| 2023-01-18 | $24,750.00 | $24,750.00 | 4 |
| 2023-01-17 | $24,600.00 | $24,600.00 | 8 |
| 2023-01-13 | $25,350.00 | $25,350.00 | 8 |
| 2023-01-12 | $25,050.00 | $25,050.00 | 5 |
| 2023-01-11 | $25,350.00 | $25,350.00 | 10 |
| 2023-01-10 | $24,150.00 | $24,150.00 | 4 |
| 2023-01-09 | $24,150.00 | $24,150.00 | 5 |
| 2023-01-06 | $24,750.00 | $24,750.00 | 8 |
| 2023-01-05 | $24,750.00 | $24,750.00 | 41 |
| 2023-01-04 | $24,300.00 | $24,300.00 | 10 |
| 2023-01-03 | $23,550.00 | $23,550.00 | 10 |