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
- 2020-10-23 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 | $30.00 | $30.00 | 4,016 |
| 2023-12-28 | $30.00 | $30.00 | 7,381 |
| 2023-12-27 | $33.40 | $33.40 | 79,075 |
| 2023-12-26 | $26.80 | $26.80 | 1,981 |
| 2023-12-22 | $26.20 | $26.20 | 3,530 |
| 2023-12-21 | $26.00 | $26.00 | 1,431 |
| 2023-12-20 | $28.00 | $28.00 | 3,464 |
| 2023-12-19 | $28.20 | $28.20 | 7,357 |
| 2023-12-18 | $27.20 | $27.20 | 4,855 |
| 2023-12-15 | $30.40 | $30.40 | 2,027 |
| 2023-12-14 | $30.60 | $30.60 | 2,355 |
| 2023-12-13 | $30.20 | $30.20 | 2,348 |
| 2023-12-12 | $31.20 | $31.20 | 1,785 |
| 2023-12-11 | $32.00 | $32.00 | 2,329 |
| 2023-12-08 | $34.40 | $34.40 | 2,313 |
| 2023-12-07 | $36.20 | $36.20 | 3,494 |
| 2023-12-06 | $35.60 | $35.60 | 2,435 |
| 2023-12-05 | $34.00 | $34.00 | 898 |
| 2023-12-04 | $34.20 | $34.20 | 2,258 |
| 2023-12-01 | $35.60 | $35.60 | 1,223 |
| 2023-11-30 | $35.00 | $35.00 | 2,045 |
| 2023-11-29 | $37.00 | $37.00 | 940 |
| 2023-11-28 | $37.60 | $37.60 | 1,272 |
| 2023-11-27 | $38.60 | $38.60 | 1,139 |
| 2023-11-24 | $39.20 | $39.20 | 1,263 |
| 2023-11-22 | $43.00 | $43.00 | 498 |
| 2023-11-21 | $44.20 | $44.20 | 968 |
| 2023-11-20 | $44.00 | $44.00 | 1,266 |
| 2023-11-17 | $44.80 | $44.80 | 3,331 |
| 2023-11-16 | $44.80 | $44.80 | 3,466 |
| 2023-11-15 | $47.60 | $47.60 | 21,134 |
| 2023-11-14 | $42.60 | $42.60 | 6,746 |
| 2023-11-13 | $38.40 | $38.40 | 2,426 |
| 2023-11-10 | $37.00 | $37.00 | 10,523 |
| 2023-11-09 | $66.00 | $66.00 | 21,316 |
| 2023-11-08 | $65.60 | $65.60 | 9,379 |
| 2023-11-07 | $70.00 | $70.00 | 43,029 |
| 2023-11-06 | $50.80 | $50.80 | 645 |
| 2023-11-03 | $51.00 | $51.00 | 749 |
| 2023-11-02 | $50.40 | $50.40 | 2,480 |
| 2023-11-01 | $57.80 | $57.80 | 1,543 |
| 2023-10-31 | $62.40 | $62.40 | 3,592 |
| 2023-10-30 | $50.80 | $50.80 | 711 |
| 2023-10-27 | $50.20 | $50.20 | 244 |
| 2023-10-26 | $50.20 | $50.20 | 1,357 |
| 2023-10-25 | $50.80 | $50.80 | 434 |
| 2023-10-24 | $49.40 | $49.40 | 1,045 |
| 2023-10-23 | $51.40 | $51.40 | 441 |
| 2023-10-20 | $52.80 | $52.80 | 579 |
| 2023-10-19 | $52.00 | $52.00 | 1,489 |
| 2023-10-18 | $55.20 | $55.20 | 870 |
| 2023-10-17 | $56.80 | $56.80 | 636 |
| 2023-10-16 | $58.00 | $58.00 | 546 |
| 2023-10-13 | $58.60 | $58.60 | 1,222 |
| 2023-10-12 | $58.80 | $58.80 | 579 |
| 2023-10-11 | $58.40 | $58.40 | 880 |
| 2023-10-10 | $59.20 | $59.20 | 1,067 |
| 2023-10-09 | $58.00 | $58.00 | 423 |
| 2023-10-06 | $60.60 | $60.60 | 2,314 |
| 2023-10-05 | $66.00 | $66.00 | 2,433 |
| 2023-10-04 | $69.60 | $69.60 | 1,721 |
| 2023-10-03 | $68.40 | $68.40 | 851 |
| 2023-10-02 | $69.40 | $69.40 | 544 |
| 2023-09-29 | $69.60 | $69.60 | 787 |
| 2023-09-28 | $67.40 | $67.40 | 547 |
| 2023-09-27 | $68.60 | $68.60 | 1,023 |
| 2023-09-26 | $67.20 | $67.20 | 707 |
| 2023-09-25 | $64.60 | $64.60 | 725 |
| 2023-09-22 | $66.20 | $66.20 | 1,316 |
| 2023-09-21 | $67.40 | $67.40 | 826 |
| 2023-09-20 | $67.60 | $67.60 | 1,231 |
| 2023-09-19 | $70.80 | $70.80 | 1,305 |
| 2023-09-18 | $74.00 | $74.00 | 1,144 |
| 2023-09-15 | $71.60 | $71.60 | 3,922 |
| 2023-09-14 | $80.00 | $80.00 | 1,379 |
| 2023-09-13 | $79.00 | $79.00 | 1,279 |
| 2023-09-12 | $81.80 | $81.80 | 1,738 |
| 2023-09-11 | $82.60 | $82.60 | 1,104 |
| 2023-09-08 | $82.20 | $82.20 | 1,155 |
| 2023-09-07 | $82.00 | $82.00 | 1,018 |
| 2023-09-06 | $86.80 | $86.80 | 1,634 |
| 2023-09-05 | $93.00 | $93.00 | 3,438 |
| 2023-09-01 | $90.80 | $90.80 | 11,250 |
| 2023-08-31 | $77.80 | $77.80 | 1,628 |
| 2023-08-30 | $78.00 | $78.00 | 2,925 |
| 2023-08-29 | $79.80 | $79.80 | 5,169 |
| 2023-08-28 | $82.00 | $82.00 | 2,214 |
| 2023-08-25 | $84.00 | $84.00 | 2,252 |
| 2023-08-24 | $84.80 | $84.80 | 3,916 |
| 2023-08-23 | $92.00 | $92.00 | 7,153 |
| 2023-08-22 | $92.00 | $92.00 | 2,903 |
| 2023-08-21 | $89.00 | $89.00 | 5,103 |
| 2023-08-18 | $98.20 | $98.20 | 3,497 |
| 2023-08-17 | $110.00 | $110.00 | 20,356 |
| 2023-08-16 | $95.00 | $95.00 | 6,832 |
| 2023-08-15 | $104.60 | $104.60 | 5,449 |
| 2023-08-14 | $106.00 | $106.00 | 8,343 |
| 2023-08-11 | $116.60 | $116.60 | 18,911 |
| 2023-08-10 | $148.80 | $148.80 | 56,066 |
| 2023-08-09 | $130.00 | $130.00 | 24,316 |
| 2023-08-08 | $150.00 | $150.00 | 448,447 |
| 2023-08-07 | $116.20 | $116.20 | 470 |
| 2023-08-04 | $119.80 | $119.80 | 197 |
| 2023-08-03 | $124.00 | $124.00 | 178 |
| 2023-08-02 | $117.80 | $117.80 | 223 |
| 2023-08-01 | $128.00 | $128.00 | 138 |
| 2023-07-31 | $125.60 | $125.60 | 272 |
| 2023-07-28 | $124.00 | $124.00 | 149 |
| 2023-07-27 | $123.40 | $123.40 | 1,337 |
| 2023-07-26 | $116.00 | $116.00 | 183 |
| 2023-07-25 | $118.00 | $118.00 | 161 |
| 2023-07-24 | $116.40 | $116.40 | 364 |
| 2023-07-21 | $117.00 | $117.00 | 222 |
| 2023-07-20 | $116.00 | $116.00 | 163 |
| 2023-07-19 | $114.80 | $114.80 | 304 |
| 2023-07-18 | $114.00 | $114.00 | 504 |
| 2023-07-17 | $120.20 | $120.20 | 477 |
| 2023-07-14 | $126.00 | $126.00 | 260 |
| 2023-07-13 | $123.60 | $123.60 | 252 |
| 2023-07-12 | $122.00 | $122.00 | 903 |
| 2023-07-11 | $111.00 | $111.00 | 256 |
| 2023-07-10 | $110.00 | $110.00 | 335 |
| 2023-07-07 | $110.00 | $110.00 | 433 |
| 2023-07-06 | $111.80 | $111.80 | 2,252 |
| 2023-07-05 | $128.60 | $128.60 | 548 |
| 2023-07-03 | $128.20 | $128.20 | 223 |
| 2023-06-30 | $135.20 | $135.20 | 266 |
| 2023-06-29 | $133.00 | $133.00 | 211 |
| 2023-06-28 | $131.00 | $131.00 | 252 |
| 2023-06-27 | $130.20 | $130.20 | 261 |
| 2023-06-26 | $130.00 | $130.00 | 526 |
| 2023-06-23 | $142.00 | $142.00 | 389 |
| 2023-06-22 | $141.20 | $141.20 | 531 |
| 2023-06-21 | $134.40 | $134.40 | 260 |
| 2023-06-20 | $137.40 | $137.40 | 235 |
| 2023-06-16 | $138.40 | $138.40 | 579 |
| 2023-06-15 | $145.20 | $145.20 | 825 |
| 2023-06-14 | $145.40 | $145.40 | 429 |
| 2023-06-13 | $154.00 | $154.00 | 1,955 |
| 2023-06-12 | $141.60 | $141.60 | 696 |
| 2023-06-09 | $135.60 | $135.60 | 313 |
| 2023-06-08 | $134.00 | $134.00 | 658 |
| 2023-06-07 | $134.00 | $134.00 | 788 |
| 2023-06-06 | $136.00 | $136.00 | 683 |
| 2023-06-05 | $140.00 | $140.00 | 1,024 |
| 2023-06-02 | $141.00 | $141.00 | 1,887 |
| 2023-06-01 | $146.00 | $146.00 | 9,262 |
| 2023-05-31 | $140.60 | $140.60 | 465 |
| 2023-05-30 | $140.00 | $140.00 | 419 |
| 2023-05-26 | $136.00 | $136.00 | 981 |
| 2023-05-25 | $140.00 | $140.00 | 562 |
| 2023-05-24 | $147.60 | $147.60 | 386 |
| 2023-05-23 | $147.00 | $147.00 | 878 |
| 2023-05-22 | $156.00 | $156.00 | 850 |
| 2023-05-19 | $164.00 | $164.00 | 791 |
| 2023-05-18 | $158.00 | $158.00 | 1,236 |
| 2023-05-17 | $166.40 | $166.40 | 4,628 |
| 2023-05-16 | $159.60 | $159.60 | 672 |
| 2023-05-15 | $168.20 | $168.20 | 1,063 |
| 2023-05-12 | $170.00 | $170.00 | 1,980 |
| 2023-05-11 | $192.00 | $192.00 | 4,615 |
| 2023-05-10 | $190.60 | $190.60 | 1,386 |
| 2023-05-09 | $208.00 | $208.00 | 1,651 |
| 2023-05-08 | $190.20 | $190.20 | 485 |
| 2023-05-05 | $185.40 | $185.40 | 401 |
| 2023-05-04 | $182.40 | $182.40 | 905 |
| 2023-05-03 | $198.60 | $198.60 | 952 |
| 2023-05-02 | $200.00 | $200.00 | 2,915 |
| 2023-05-01 | $193.60 | $193.60 | 2,496 |
| 2023-04-28 | $189.80 | $189.80 | 2,456 |
| 2023-04-27 | $226.00 | $226.00 | 13,608 |
| 2023-04-26 | $190.00 | $190.00 | 1,501 |
| 2023-04-25 | $212.00 | $212.00 | 3,350 |
| 2023-04-24 | $246.00 | $246.00 | 4,327 |
| 2023-04-21 | $312.00 | $312.00 | 20,755 |
| 2023-04-20 | $348.00 | $348.00 | 1,060 |
| 2023-04-19 | $354.00 | $354.00 | 1,540 |
| 2023-04-18 | $428.00 | $428.00 | 722 |
| 2023-04-17 | $464.00 | $464.00 | 1,038 |
| 2023-04-14 | $482.00 | $482.00 | 1,189 |
| 2023-04-13 | $520.00 | $520.00 | 1,339 |
| 2023-04-12 | $548.00 | $548.00 | 1,262 |
| 2023-04-11 | $612.00 | $612.00 | 1,026 |
| 2023-04-10 | $678.00 | $678.00 | 2,206 |
| 2023-04-06 | $760.00 | $760.00 | 4,210 |
| 2023-04-05 | $854.00 | $854.00 | 116,837 |
| 2023-04-04 | $544.00 | $544.00 | 106 |
| 2023-04-03 | $548.00 | $548.00 | 85 |
| 2023-03-31 | $534.00 | $534.00 | 756 |
| 2023-03-30 | $744.00 | $744.00 | 172 |
| 2023-03-29 | $762.00 | $762.00 | 181 |
| 2023-03-28 | $850.00 | $850.00 | 624 |
| 2023-03-27 | $940.00 | $940.00 | 669 |
| 2023-03-24 | $774.00 | $774.00 | 706 |
| 2023-03-23 | $676.00 | $676.00 | 50 |
| 2023-03-22 | $658.00 | $658.00 | 290 |
| 2023-03-21 | $620.00 | $620.00 | 260 |
| 2023-03-20 | $654.00 | $654.00 | 714 |
| 2023-03-17 | $828.00 | $828.00 | 2,548 |
| 2023-03-16 | $900.00 | $900.00 | 383 |
| 2023-03-15 | $980.00 | $980.00 | 771 |
| 2023-03-14 | $940.00 | $940.00 | 279 |
| 2023-03-13 | $838.00 | $838.00 | 92 |
| 2023-03-10 | $878.00 | $878.00 | 292 |
| 2023-03-09 | $991.80 | $991.80 | 262 |
| 2023-03-08 | $1,090.00 | $1,090.00 | 134 |
| 2023-03-07 | $1,062.00 | $1,062.00 | 235 |
| 2023-03-06 | $1,078.00 | $1,078.00 | 582 |
| 2023-03-03 | $1,000.00 | $1,000.00 | 238 |
| 2023-03-02 | $952.00 | $952.00 | 277 |
| 2023-03-01 | $970.00 | $970.00 | 935 |
| 2023-02-28 | $892.00 | $892.00 | 796 |
| 2023-02-27 | $978.00 | $978.00 | 1,225 |
| 2023-02-24 | $916.00 | $916.00 | 4,341 |
| 2023-02-23 | $724.00 | $724.00 | 3,332 |
| 2023-02-22 | $730.00 | $730.00 | 449 |
| 2023-02-21 | $730.00 | $730.00 | 391 |
| 2023-02-17 | $760.00 | $760.00 | 558 |
| 2023-02-16 | $860.00 | $860.00 | 218 |
| 2023-02-15 | $748.00 | $748.00 | 256 |
| 2023-02-14 | $720.00 | $720.00 | 1,004 |
| 2023-02-13 | $1,088.00 | $1,088.00 | 521 |
| 2023-02-10 | $1,552.00 | $1,552.00 | 68 |
| 2023-02-09 | $1,686.00 | $1,686.00 | 161 |
| 2023-02-08 | $1,648.00 | $1,648.00 | 123 |
| 2023-02-07 | $1,526.00 | $1,526.00 | 57 |
| 2023-02-06 | $1,726.00 | $1,726.00 | 170 |
| 2023-02-03 | $1,642.00 | $1,642.00 | 161 |
| 2023-02-02 | $1,802.00 | $1,802.00 | 272 |
| 2023-02-01 | $1,968.00 | $1,968.00 | 1,336 |
| 2023-01-31 | $1,960.00 | $1,960.00 | 493 |
| 2023-01-30 | $1,830.00 | $1,830.00 | 175 |
| 2023-01-27 | $1,820.00 | $1,820.00 | 547 |
| 2023-01-26 | $1,722.00 | $1,722.00 | 151 |
| 2023-01-25 | $1,684.00 | $1,684.00 | 927 |
| 2023-01-24 | $1,600.00 | $1,600.00 | 365 |
| 2023-01-23 | $1,380.00 | $1,380.00 | 554 |
| 2023-01-20 | $1,510.00 | $1,510.00 | 312 |
| 2023-01-19 | $1,530.00 | $1,530.00 | 509 |
| 2023-01-18 | $1,800.00 | $1,800.00 | 80 |
| 2023-01-17 | $1,822.00 | $1,822.00 | 99 |
| 2023-01-13 | $1,736.00 | $1,736.00 | 116 |
| 2023-01-12 | $1,856.00 | $1,856.00 | 75 |
| 2023-01-11 | $1,954.00 | $1,954.00 | 92 |
| 2023-01-10 | $1,934.00 | $1,934.00 | 96 |
| 2023-01-09 | $1,840.00 | $1,840.00 | 72 |
| 2023-01-06 | $1,862.00 | $1,862.00 | 36 |
| 2023-01-05 | $1,824.00 | $1,824.00 | 141 |
| 2023-01-04 | $1,802.00 | $1,802.00 | 70 |
| 2023-01-03 | $1,786.00 | $1,786.00 | 108 |