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
- 2022-03-28 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $1.37M | $1.37M | 0 | — | — |
| 2023-12-28 | $1.47M | $1.47M | 0 | — | — |
| 2023-12-27 | $1.57M | $1.57M | 0 | — | — |
| 2023-12-26 | $1.51M | $1.51M | 0 | — | — |
| 2023-12-22 | $1.45M | $1.45M | 0 | — | — |
| 2023-12-21 | $1.5M | $1.5M | 0 | — | — |
| 2023-12-20 | $1.52M | $1.52M | 1 | — | — |
| 2023-12-19 | $1.25M | $1.25M | 0 | — | — |
| 2023-12-18 | $1.84M | $1.84M | 1 | — | — |
| 2023-12-15 | $2.12M | $2.12M | 2 | — | — |
| 2023-12-14 | $2.14M | $2.14M | 0 | — | — |
| 2023-12-13 | $2.05M | $2.05M | 1 | — | — |
| 2023-12-12 | $1.82M | $1.82M | 1 | — | — |
| 2023-12-11 | $1.77M | $1.77M | 2 | — | — |
| 2023-12-08 | $1.55M | $1.55M | 5 | — | — |
| 2023-12-07 | $1.06M | $1.06M | 0 | — | — |
| 2023-12-06 | $906,000.00 | $906,000.00 | 0 | — | — |
| 2023-12-05 | $804,000.00 | $804,000.00 | 0 | — | — |
| 2023-12-04 | $1.1M | $1.1M | 1 | — | — |
| 2023-12-01 | $1.65M | $1.65M | 0 | — | — |
| 2023-11-30 | $1.4M | $1.4M | 1 | — | — |
| 2023-11-29 | $1.53M | $1.53M | 6 | — | — |
| 2023-11-28 | $885,000.00 | $885,000.00 | 1 | — | — |
| 2023-11-27 | $684,000.00 | $684,000.00 | 1 | — | — |
| 2023-11-24 | $552,000.00 | $552,000.00 | 0 | — | — |
| 2023-11-22 | $540,000.00 | $540,000.00 | 1 | — | — |
| 2023-11-21 | $390,000.00 | $390,000.00 | 0 | — | — |
| 2023-11-20 | $384,000.00 | $384,000.00 | 0 | — | — |
| 2023-11-17 | $375,000.00 | $375,000.00 | 0 | — | — |
| 2023-11-16 | $351,300.00 | $351,300.00 | 0 | — | — |
| 2023-11-15 | $318,000.00 | $318,000.00 | 0 | — | — |
| 2023-11-14 | $348,000.00 | $348,000.00 | 0 | — | — |
| 2023-11-13 | $351,000.00 | $351,000.00 | 0 | — | — |
| 2023-11-10 | $372,000.00 | $372,000.00 | 0 | — | — |
| 2023-11-09 | $363,000.00 | $363,000.00 | 0 | — | — |
| 2023-11-08 | $414,000.00 | $414,000.00 | 0 | — | — |
| 2023-11-07 | $393,000.00 | $393,000.00 | 0 | — | — |
| 2023-11-06 | $411,000.00 | $411,000.00 | 1 | — | — |
| 2023-11-03 | $378,000.00 | $378,000.00 | 0 | — | — |
| 2023-11-02 | $456,000.00 | $456,000.00 | 1 | — | — |
| 2023-11-01 | $459,000.00 | $459,000.00 | 1 | — | — |
| 2023-10-31 | $543,000.00 | $543,000.00 | 7 | — | — |
| 2023-10-30 | $471,000.00 | $471,000.00 | 50 | — | — |
| 2023-10-27 | $315,000.00 | $315,000.00 | 0 | — | — |
| 2023-10-26 | $351,000.00 | $351,000.00 | 0 | — | — |
| 2023-10-25 | $402,000.00 | $402,000.00 | 0 | — | — |
| 2023-10-24 | $469,500.00 | $469,500.00 | 0 | — | — |
| 2023-10-23 | $489,000.00 | $489,000.00 | 1 | — | — |
| 2023-10-20 | $438,000.00 | $438,000.00 | 0 | — | — |
| 2023-10-19 | $522,000.00 | $522,000.00 | 0 | — | — |
| 2023-10-18 | $528,000.00 | $528,000.00 | 0 | — | — |
| 2023-10-17 | $522,000.00 | $522,000.00 | 0 | — | — |
| 2023-10-16 | $567,000.00 | $567,000.00 | 0 | — | — |
| 2023-10-13 | $528,000.00 | $528,000.00 | 0 | — | — |
| 2023-10-12 | $531,000.00 | $531,000.00 | 0 | — | — |
| 2023-10-11 | $594,000.00 | $594,000.00 | 0 | — | — |
| 2023-10-10 | $675,000.00 | $675,000.00 | 0 | — | — |
| 2023-10-09 | $654,000.00 | $654,000.00 | 0 | — | — |
| 2023-10-06 | $804,000.00 | $804,000.00 | 1 | — | — |
| 2023-10-05 | $933,000.00 | $933,000.00 | 1 | — | — |
| 2023-10-04 | $1.18M | $1.18M | 12 | — | — |
| 2023-10-03 | $1.45M | $1.45M | 0 | — | — |
| 2023-10-02 | $1.81M | $1.81M | 0 | — | — |
| 2023-09-29 | $1.79M | $1.79M | 0 | — | — |
| 2023-09-28 | $1.96M | $1.96M | 0 | — | — |
| 2023-09-27 | $1.89M | $1.89M | 0 | — | — |
| 2023-09-26 | $1.97M | $1.97M | 0 | — | — |
| 2023-09-25 | $3.11M | $3.11M | 1 | — | — |
| 2023-09-22 | $5.06M | $5.06M | 1 | — | — |
| 2023-09-21 | $5.1M | $5.1M | 4 | — | — |
| 2023-09-20 | $3.85M | $3.85M | 1 | — | — |
| 2023-09-19 | $4.23M | $4.23M | 2 | — | — |
| 2023-09-18 | $3.39M | $3.39M | 0 | — | — |
| 2023-09-15 | $3.07M | $3.07M | 0 | — | — |
| 2023-09-14 | $3.27M | $3.27M | 0 | — | — |
| 2023-09-13 | $3.25M | $3.25M | 0 | — | — |
| 2023-09-12 | $3.25M | $3.25M | 0 | — | — |
| 2023-09-11 | $3.25M | $3.25M | 0 | — | — |
| 2023-09-08 | $3.23M | $3.23M | 0 | — | — |
| 2023-09-07 | $3.23M | $3.23M | 0 | — | — |
| 2023-09-06 | $3.23M | $3.23M | 0 | — | — |
| 2023-09-05 | $3.24M | $3.24M | 0 | — | — |
| 2023-09-01 | $3.27M | $3.27M | 0 | — | — |
| 2023-08-31 | $3.2M | $3.2M | 1 | — | — |
| 2023-08-30 | $3.18M | $3.18M | 0 | — | — |
| 2023-08-29 | $3.24M | $3.24M | 1 | — | — |
| 2023-08-28 | $3.24M | $3.24M | 0 | — | — |
| 2023-08-25 | $3.24M | $3.24M | 0 | — | — |
| 2023-08-24 | $3.24M | $3.24M | 0 | — | — |
| 2023-08-23 | $3.24M | $3.24M | 0 | — | — |
| 2023-08-22 | $3.24M | $3.24M | 0 | — | — |
| 2023-08-21 | $3.24M | $3.24M | 0 | — | — |
| 2023-08-18 | $3.24M | $3.24M | 0 | — | — |
| 2023-08-17 | $3.24M | $3.24M | 0 | — | — |
| 2023-08-16 | $3.24M | $3.24M | 0 | — | — |
| 2023-08-15 | $3.24M | $3.24M | 0 | — | — |
| 2023-08-14 | $3.24M | $3.24M | 0 | — | — |
| 2023-08-11 | $3.23M | $3.23M | 0 | — | — |
| 2023-08-10 | $3.25M | $3.25M | 0 | — | — |
| 2023-08-09 | $3.24M | $3.24M | 0 | — | — |
| 2023-08-08 | $3.24M | $3.24M | 0 | — | — |
| 2023-08-07 | $3.24M | $3.24M | 0 | — | — |
| 2023-08-04 | $3.24M | $3.24M | 0 | — | — |
| 2023-08-03 | $3.24M | $3.24M | 0 | — | — |
| 2023-08-02 | $3.23M | $3.23M | 0 | — | — |
| 2023-08-01 | $3.23M | $3.23M | 0 | — | — |
| 2023-07-31 | $3.23M | $3.23M | 0 | — | — |
| 2023-07-28 | $3.23M | $3.23M | 0 | — | — |
| 2023-07-27 | $3.23M | $3.23M | 0 | — | — |
| 2023-07-26 | $3.23M | $3.23M | 0 | — | — |
| 2023-07-25 | $3.23M | $3.23M | 0 | — | — |
| 2023-07-24 | $3.23M | $3.23M | 0 | — | — |
| 2023-07-21 | $3.24M | $3.24M | 0 | — | — |
| 2023-07-20 | $3.23M | $3.23M | 0 | — | — |
| 2023-07-19 | $3.2M | $3.2M | 0 | — | — |
| 2023-07-18 | $3.24M | $3.24M | 0 | — | — |
| 2023-07-17 | $3.2M | $3.2M | 0 | — | — |
| 2023-07-14 | $3.22M | $3.22M | 0 | — | — |
| 2023-07-13 | $3.22M | $3.22M | 0 | — | — |
| 2023-07-12 | $3.22M | $3.22M | 0 | — | — |
| 2023-07-11 | $3.22M | $3.22M | 0 | — | — |
| 2023-07-10 | $3.22M | $3.22M | 0 | — | — |
| 2023-07-07 | $3.21M | $3.21M | 0 | — | — |
| 2023-07-06 | $3.22M | $3.22M | 0 | — | — |
| 2023-07-05 | $3.21M | $3.21M | 0 | — | — |
| 2023-07-03 | $3.21M | $3.21M | 0 | — | — |
| 2023-06-30 | $3.21M | $3.21M | 0 | — | — |
| 2023-06-29 | $3.21M | $3.21M | 0 | — | — |
| 2023-06-28 | $3.21M | $3.21M | 0 | — | — |
| 2023-06-27 | $3.21M | $3.21M | 0 | — | — |
| 2023-06-26 | $3.19M | $3.19M | 0 | — | — |
| 2023-06-23 | $3.2M | $3.2M | 0 | — | — |
| 2023-06-22 | $3.2M | $3.2M | 0 | — | — |
| 2023-06-21 | $3.2M | $3.2M | 0 | — | — |
| 2023-06-20 | $3.2M | $3.2M | 0 | — | — |
| 2023-06-16 | $3.2M | $3.2M | 0 | — | — |
| 2023-06-15 | $3.2M | $3.2M | 0 | — | — |
| 2023-06-14 | $3.21M | $3.21M | 0 | — | — |
| 2023-06-13 | $3.21M | $3.21M | 0 | — | — |
| 2023-06-12 | $3.21M | $3.21M | 0 | — | — |
| 2023-06-09 | $3.21M | $3.21M | 0 | — | — |
| 2023-06-08 | $3.21M | $3.21M | 0 | — | — |
| 2023-06-07 | $3.21M | $3.21M | 0 | — | — |
| 2023-06-06 | $3.2M | $3.2M | 0 | — | — |
| 2023-06-05 | $3.2M | $3.2M | 0 | — | — |
| 2023-06-02 | $3.2M | $3.2M | 0 | — | — |
| 2023-06-01 | $3.2M | $3.2M | 0 | — | — |
| 2023-05-31 | $3.18M | $3.18M | 0 | — | — |
| 2023-05-30 | $3.18M | $3.18M | 0 | — | — |
| 2023-05-26 | $3.2M | $3.2M | 0 | — | — |
| 2023-05-25 | $3.2M | $3.2M | 0 | — | — |
| 2023-05-24 | $3.17M | $3.17M | 0 | — | — |
| 2023-05-23 | $3.17M | $3.17M | 0 | — | — |
| 2023-05-22 | $3.17M | $3.17M | 0 | — | — |
| 2023-05-19 | $3.17M | $3.17M | 0 | — | — |
| 2023-05-18 | $3.15M | $3.15M | 0 | — | — |
| 2023-05-17 | $3.15M | $3.15M | 0 | — | — |
| 2023-05-16 | $3.15M | $3.15M | 0 | — | — |
| 2023-05-15 | $3.15M | $3.15M | 0 | — | — |
| 2023-05-12 | $3.15M | $3.15M | 0 | — | — |
| 2023-05-11 | $3.14M | $3.14M | 0 | — | — |
| 2023-05-10 | $3.14M | $3.14M | 0 | — | — |
| 2023-05-09 | $3.14M | $3.14M | 0 | — | — |
| 2023-05-08 | $3.14M | $3.14M | 0 | — | — |
| 2023-05-05 | $3.14M | $3.14M | 0 | — | — |
| 2023-05-04 | $3.13M | $3.13M | 0 | — | — |
| 2023-05-03 | $3.14M | $3.14M | 0 | — | — |
| 2023-05-02 | $3.13M | $3.13M | 0 | — | — |
| 2023-05-01 | $3.14M | $3.14M | 0 | — | — |
| 2023-04-28 | $3.14M | $3.14M | 0 | — | — |
| 2023-04-27 | $3.14M | $3.14M | 0 | — | — |
| 2023-04-26 | $3.14M | $3.14M | 0 | — | — |
| 2023-04-25 | $3.14M | $3.14M | 0 | — | — |
| 2023-04-24 | $3.14M | $3.14M | 0 | — | — |
| 2023-04-21 | $3.14M | $3.14M | 0 | — | — |
| 2023-04-20 | $3.13M | $3.13M | 0 | — | — |
| 2023-04-19 | $3.14M | $3.14M | 0 | — | — |
| 2023-04-18 | $3.14M | $3.14M | 0 | — | — |
| 2023-04-17 | $3.14M | $3.14M | 0 | — | — |
| 2023-04-14 | $3.13M | $3.13M | 0 | — | — |
| 2023-04-13 | $3.13M | $3.13M | 0 | — | — |
| 2023-04-12 | $3.12M | $3.12M | 0 | — | — |
| 2023-04-11 | $3.14M | $3.14M | 0 | — | — |
| 2023-04-10 | $3.14M | $3.14M | 0 | — | — |
| 2023-04-06 | $3.14M | $3.14M | 0 | — | — |
| 2023-04-05 | $3.14M | $3.14M | 0 | — | — |
| 2023-04-04 | $3.14M | $3.14M | 0 | — | — |
| 2023-04-03 | $3.14M | $3.14M | 0 | — | — |
| 2023-03-31 | $3.16M | $3.16M | 0 | — | — |
| 2023-03-30 | $3.12M | $3.12M | 0 | — | — |
| 2023-03-29 | $3.12M | $3.12M | 0 | — | — |
| 2023-03-28 | $3.12M | $3.12M | 0 | — | — |
| 2023-03-27 | $3.11M | $3.11M | 0 | — | — |
| 2023-03-24 | $3.12M | $3.12M | 0 | — | — |
| 2023-03-23 | $3.12M | $3.12M | 0 | — | — |
| 2023-03-22 | $3.11M | $3.11M | 0 | — | — |
| 2023-03-21 | $3.11M | $3.11M | 0 | — | — |
| 2023-03-20 | $3.11M | $3.11M | 0 | — | — |
| 2023-03-17 | $3.11M | $3.11M | 0 | — | — |
| 2023-03-16 | $3.11M | $3.11M | 0 | — | — |
| 2023-03-15 | $3.11M | $3.11M | 0 | — | — |
| 2023-03-14 | $3.11M | $3.11M | 0 | — | — |
| 2023-03-13 | $3.1M | $3.1M | 0 | — | — |
| 2023-03-10 | $3.1M | $3.1M | 0 | — | — |
| 2023-03-09 | $3.11M | $3.11M | 0 | — | — |
| 2023-03-08 | $3.1M | $3.1M | 0 | — | — |
| 2023-03-07 | $3.1M | $3.1M | 0 | — | — |
| 2023-03-06 | $3.1M | $3.1M | 0 | — | — |
| 2023-03-03 | $3.11M | $3.11M | 0 | — | — |
| 2023-03-02 | $3.11M | $3.11M | 0 | — | — |
| 2023-03-01 | $3.11M | $3.11M | 0 | — | — |
| 2023-02-28 | $3.11M | $3.11M | 0 | — | — |
| 2023-02-27 | $3.11M | $3.11M | 0 | — | — |
| 2023-02-24 | $3.11M | $3.11M | 0 | — | — |
| 2023-02-23 | $3.11M | $3.11M | 0 | — | — |
| 2023-02-22 | $3.11M | $3.11M | 0 | — | — |
| 2023-02-21 | $3.1M | $3.1M | 0 | — | — |
| 2023-02-17 | $3.1M | $3.1M | 0 | — | — |
| 2023-02-16 | $3.1M | $3.1M | 0 | — | — |
| 2023-02-15 | $3.1M | $3.1M | 0 | — | — |
| 2023-02-14 | $3.1M | $3.1M | 0 | — | — |
| 2023-02-13 | $3.11M | $3.11M | 0 | — | — |
| 2023-02-10 | $3.11M | $3.11M | 0 | — | — |
| 2023-02-09 | $3.11M | $3.11M | 0 | — | — |
| 2023-02-08 | $3.1M | $3.1M | 0 | — | — |
| 2023-02-07 | $3.09M | $3.09M | 0 | — | — |
| 2023-02-06 | $3.09M | $3.09M | 0 | — | — |
| 2023-02-03 | $3.09M | $3.09M | 0 | — | — |
| 2023-02-02 | $3.11M | $3.11M | 0 | — | — |
| 2023-02-01 | $3.1M | $3.1M | 0 | — | — |
| 2023-01-31 | $3.09M | $3.09M | 0 | — | — |
| 2023-01-30 | $3.1M | $3.1M | 0 | — | — |
| 2023-01-27 | $3.1M | $3.1M | 0 | — | — |
| 2023-01-26 | $3.1M | $3.1M | 0 | — | — |
| 2023-01-25 | $3.11M | $3.11M | 0 | — | — |
| 2023-01-24 | $3.11M | $3.11M | 0 | — | — |
| 2023-01-23 | $3.09M | $3.09M | 0 | — | — |
| 2023-01-20 | $3.09M | $3.09M | 1 | — | — |
| 2023-01-19 | $3.1M | $3.1M | 1 | — | — |
| 2023-01-18 | $3.1M | $3.1M | 0 | — | — |
| 2023-01-17 | $3.1M | $3.1M | 0 | — | — |
| 2023-01-13 | $3.1M | $3.1M | 0 | — | — |
| 2023-01-12 | $3.09M | $3.09M | 0 | — | — |
| 2023-01-11 | $3.09M | $3.09M | 0 | — | — |
| 2023-01-10 | $3.09M | $3.09M | 0 | — | — |
| 2023-01-09 | $3.09M | $3.09M | 0 | — | — |
| 2023-01-06 | $3.09M | $3.09M | 0 | — | — |
| 2023-01-05 | $3.09M | $3.09M | 2 | — | — |
| 2023-01-04 | $3.08M | $3.08M | 0 | — | — |
| 2023-01-03 | $3.08M | $3.08M | 0 | — | — |