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
- 2021-10-06 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 | $28,512.00 | $28,512.00 | 19 | — | — |
| 2023-12-28 | $29,376.00 | $29,376.00 | 30 | — | — |
| 2023-12-27 | $34,848.00 | $34,848.00 | 63 | — | — |
| 2023-12-26 | $40,320.00 | $40,320.00 | 570 | — | — |
| 2023-12-22 | $28,512.00 | $28,512.00 | 129 | — | — |
| 2023-12-21 | $23,040.00 | $23,040.00 | 39 | — | — |
| 2023-12-20 | $21,024.00 | $21,024.00 | 22 | — | — |
| 2023-12-19 | $21,888.00 | $21,888.00 | 15 | — | — |
| 2023-12-18 | $24,768.00 | $24,768.00 | 11 | — | — |
| 2023-12-15 | $26,784.00 | $26,784.00 | 8 | — | — |
| 2023-12-14 | $27,072.00 | $27,072.00 | 19 | — | — |
| 2023-12-13 | $25,344.00 | $25,344.00 | 11 | — | — |
| 2023-12-12 | $24,192.00 | $24,192.00 | 23 | — | — |
| 2023-12-11 | $25,344.00 | $25,344.00 | 30 | — | — |
| 2023-12-08 | $31,104.00 | $31,104.00 | 22 | — | — |
| 2023-12-07 | $35,424.00 | $35,424.00 | 13 | — | — |
| 2023-12-06 | $36,288.00 | $36,288.00 | 15 | — | — |
| 2023-12-05 | $37,728.00 | $37,728.00 | 29 | — | — |
| 2023-12-04 | $37,728.00 | $37,728.00 | 34 | — | — |
| 2023-12-01 | $42,624.00 | $42,624.00 | 54 | — | — |
| 2023-11-30 | $39,456.00 | $39,456.00 | 5 | — | — |
| 2023-11-29 | $42,624.00 | $42,624.00 | 9 | — | — |
| 2023-11-28 | $45,504.00 | $45,504.00 | 17 | — | — |
| 2023-11-27 | $53,568.00 | $53,568.00 | 19 | — | — |
| 2023-11-24 | $47,232.00 | $47,232.00 | 3 | — | — |
| 2023-11-22 | $47,520.00 | $47,520.00 | 7 | — | — |
| 2023-11-21 | $52,416.00 | $52,416.00 | 7 | — | — |
| 2023-11-20 | $58,464.00 | $58,464.00 | 5 | — | — |
| 2023-11-17 | $63,072.00 | $63,072.00 | 6 | — | — |
| 2023-11-16 | $66,528.00 | $66,528.00 | 33 | — | — |
| 2023-11-15 | $187,200.00 | $187,200.00 | 1 | — | — |
| 2023-11-14 | $227,520.00 | $227,520.00 | 0 | — | — |
| 2023-11-13 | $215,712.00 | $215,712.00 | 0 | — | — |
| 2023-11-10 | $223,776.00 | $223,776.00 | 0 | — | — |
| 2023-11-09 | $224,640.00 | $224,640.00 | 0 | — | — |
| 2023-11-08 | $241,920.00 | $241,920.00 | 0 | — | — |
| 2023-11-07 | $266,112.00 | $266,112.00 | 0 | — | — |
| 2023-11-06 | $264,960.00 | $264,960.00 | 0 | — | — |
| 2023-11-03 | $308,160.00 | $308,160.00 | 0 | — | — |
| 2023-11-02 | $311,040.00 | $311,040.00 | 0 | — | — |
| 2023-11-01 | $328,320.00 | $328,320.00 | 0 | — | — |
| 2023-10-31 | $325,440.00 | $325,440.00 | 0 | — | — |
| 2023-10-30 | $322,560.00 | $322,560.00 | 0 | — | — |
| 2023-10-27 | $339,840.00 | $339,840.00 | 2 | — | — |
| 2023-10-26 | $336,960.00 | $336,960.00 | 0 | — | — |
| 2023-10-25 | $326,880.00 | $326,880.00 | 0 | — | — |
| 2023-10-24 | $331,200.00 | $331,200.00 | 0 | — | — |
| 2023-10-23 | $342,720.00 | $342,720.00 | 1 | — | — |
| 2023-10-20 | $397,440.00 | $397,440.00 | 0 | — | — |
| 2023-10-19 | $394,560.00 | $394,560.00 | 0 | — | — |
| 2023-10-18 | $394,560.00 | $394,560.00 | 1 | — | — |
| 2023-10-17 | $374,400.00 | $374,400.00 | 1 | — | — |
| 2023-10-16 | $587,520.00 | $587,520.00 | 1 | — | — |
| 2023-10-13 | $547,200.00 | $547,200.00 | 0 | — | — |
| 2023-10-12 | $563,040.00 | $563,040.00 | 0 | — | — |
| 2023-10-11 | $604,800.00 | $604,800.00 | 0 | — | — |
| 2023-10-10 | $577,440.00 | $577,440.00 | 0 | — | — |
| 2023-10-09 | $532,800.00 | $532,800.00 | 0 | — | — |
| 2023-10-06 | $501,120.00 | $501,120.00 | 0 | — | — |
| 2023-10-05 | $488,160.00 | $488,160.00 | 0 | — | — |
| 2023-10-04 | $496,800.00 | $496,800.00 | 0 | — | — |
| 2023-10-03 | $550,080.00 | $550,080.00 | 0 | — | — |
| 2023-10-02 | $620,640.00 | $620,640.00 | 0 | — | — |
| 2023-09-29 | $727,200.00 | $727,200.00 | 0 | — | — |
| 2023-09-28 | $604,800.00 | $604,800.00 | 0 | — | — |
| 2023-09-27 | $590,400.00 | $590,400.00 | 0 | — | — |
| 2023-09-26 | $551,520.00 | $551,520.00 | 0 | — | — |
| 2023-09-25 | $561,600.00 | $561,600.00 | 0 | — | — |
| 2023-09-22 | $588,960.00 | $588,960.00 | 0 | — | — |
| 2023-09-21 | $576,000.00 | $576,000.00 | 0 | — | — |
| 2023-09-20 | $578,880.00 | $578,880.00 | 0 | — | — |
| 2023-09-19 | $648,000.00 | $648,000.00 | 0 | — | — |
| 2023-09-18 | $663,840.00 | $663,840.00 | 0 | — | — |
| 2023-09-15 | $720,000.00 | $720,000.00 | 1 | — | — |
| 2023-09-14 | $921,600.00 | $921,600.00 | 0 | — | — |
| 2023-09-13 | $835,200.00 | $835,200.00 | 0 | — | — |
| 2023-09-12 | $840,960.00 | $840,960.00 | 0 | — | — |
| 2023-09-11 | $846,720.00 | $846,720.00 | 0 | — | — |
| 2023-09-08 | $721,440.00 | $721,440.00 | 0 | — | — |
| 2023-09-07 | $758,880.00 | $758,880.00 | 0 | — | — |
| 2023-09-06 | $682,560.00 | $682,560.00 | 0 | — | — |
| 2023-09-05 | $678,240.00 | $678,240.00 | 0 | — | — |
| 2023-09-01 | $676,800.00 | $676,800.00 | 0 | — | — |
| 2023-08-31 | $684,000.00 | $684,000.00 | 0 | — | — |
| 2023-08-30 | $691,200.00 | $691,200.00 | 0 | — | — |
| 2023-08-29 | $673,920.00 | $673,920.00 | 0 | — | — |
| 2023-08-28 | $691,200.00 | $691,200.00 | 0 | — | — |
| 2023-08-25 | $691,200.00 | $691,200.00 | 0 | — | — |
| 2023-08-24 | $688,320.00 | $688,320.00 | 0 | — | — |
| 2023-08-23 | $685,440.00 | $685,440.00 | 0 | — | — |
| 2023-08-22 | $655,200.00 | $655,200.00 | 0 | — | — |
| 2023-08-21 | $696,960.00 | $696,960.00 | 0 | — | — |
| 2023-08-18 | $648,000.00 | $648,000.00 | 0 | — | — |
| 2023-08-17 | $648,000.00 | $648,000.00 | 0 | — | — |
| 2023-08-16 | $639,360.00 | $639,360.00 | 0 | — | — |
| 2023-08-15 | $676,800.00 | $676,800.00 | 0 | — | — |
| 2023-08-14 | $662,400.00 | $662,400.00 | 0 | — | — |
| 2023-08-11 | $720,000.00 | $720,000.00 | 0 | — | — |
| 2023-08-10 | $774,720.00 | $774,720.00 | 0 | — | — |
| 2023-08-09 | $756,000.00 | $756,000.00 | 0 | — | — |
| 2023-08-08 | $792,000.00 | $792,000.00 | 0 | — | — |
| 2023-08-07 | $806,400.00 | $806,400.00 | 0 | — | — |
| 2023-08-04 | $777,600.00 | $777,600.00 | 0 | — | — |
| 2023-08-03 | $793,440.00 | $793,440.00 | 0 | — | — |
| 2023-08-02 | $862,560.00 | $862,560.00 | 0 | — | — |
| 2023-08-01 | $889,920.00 | $889,920.00 | 0 | — | — |
| 2023-07-31 | $892,800.00 | $892,800.00 | 0 | — | — |
| 2023-07-28 | $864,000.00 | $864,000.00 | 0 | — | — |
| 2023-07-27 | $810,720.00 | $810,720.00 | 0 | — | — |
| 2023-07-26 | $806,400.00 | $806,400.00 | 0 | — | — |
| 2023-07-25 | $825,120.00 | $825,120.00 | 0 | — | — |
| 2023-07-24 | $835,200.00 | $835,200.00 | 0 | — | — |
| 2023-07-21 | $849,600.00 | $849,600.00 | 0 | — | — |
| 2023-07-20 | $872,640.00 | $872,640.00 | 0 | — | — |
| 2023-07-19 | $907,200.00 | $907,200.00 | 0 | — | — |
| 2023-07-18 | $974,880.00 | $974,880.00 | 0 | — | — |
| 2023-07-17 | $941,760.00 | $941,760.00 | 0 | — | — |
| 2023-07-14 | $967,680.00 | $967,680.00 | 0 | — | — |
| 2023-07-13 | $986,400.00 | $986,400.00 | 0 | — | — |
| 2023-07-12 | $986,400.00 | $986,400.00 | 0 | — | — |
| 2023-07-11 | $1.02M | $1.02M | 0 | — | — |
| 2023-07-10 | $950,400.00 | $950,400.00 | 0 | — | — |
| 2023-07-07 | $953,280.00 | $953,280.00 | 0 | — | — |
| 2023-07-06 | $921,600.00 | $921,600.00 | 0 | — | — |
| 2023-07-05 | $974,880.00 | $974,880.00 | 0 | — | — |
| 2023-07-03 | $973,440.00 | $973,440.00 | 0 | — | — |
| 2023-06-30 | $820,800.00 | $820,800.00 | 0 | — | — |
| 2023-06-29 | $767,520.00 | $767,520.00 | 0 | — | — |
| 2023-06-28 | $820,800.00 | $820,800.00 | 0 | — | — |
| 2023-06-27 | $871,200.00 | $871,200.00 | 0 | — | — |
| 2023-06-26 | $892,800.00 | $892,800.00 | 0 | — | — |
| 2023-06-23 | $884,160.00 | $884,160.00 | 0 | — | — |
| 2023-06-22 | $864,000.00 | $864,000.00 | 0 | — | — |
| 2023-06-21 | $891,360.00 | $891,360.00 | 0 | — | — |
| 2023-06-20 | $950,400.00 | $950,400.00 | 0 | — | — |
| 2023-06-16 | $989,280.00 | $989,280.00 | 0 | — | — |
| 2023-06-15 | $997,920.00 | $997,920.00 | 0 | — | — |
| 2023-06-14 | $993,600.00 | $993,600.00 | 0 | — | — |
| 2023-06-13 | $982,080.00 | $982,080.00 | 0 | — | — |
| 2023-06-12 | $993,600.00 | $993,600.00 | 0 | — | — |
| 2023-06-09 | $993,600.00 | $993,600.00 | 0 | — | — |
| 2023-06-08 | $1.04M | $1.04M | 0 | — | — |
| 2023-06-07 | $1.07M | $1.07M | 0 | — | — |
| 2023-06-06 | $1.06M | $1.06M | 0 | — | — |
| 2023-06-05 | $1.04M | $1.04M | 0 | — | — |
| 2023-06-02 | $1.03M | $1.03M | 0 | — | — |
| 2023-06-01 | $990,720.00 | $990,720.00 | 0 | — | — |
| 2023-05-31 | $993,600.00 | $993,600.00 | 0 | — | — |
| 2023-05-30 | $1.02M | $1.02M | 0 | — | — |
| 2023-05-26 | $1.01M | $1.01M | 0 | — | — |
| 2023-05-25 | $1.04M | $1.04M | 0 | — | — |
| 2023-05-24 | $1.01M | $1.01M | 0 | — | — |
| 2023-05-23 | $972,000.00 | $972,000.00 | 0 | — | — |
| 2023-05-22 | $1.05M | $1.05M | 1 | — | — |
| 2023-05-19 | $1.57M | $1.57M | 0 | — | — |
| 2023-05-18 | $1.58M | $1.58M | 0 | — | — |
| 2023-05-17 | $1.58M | $1.58M | 0 | — | — |
| 2023-05-16 | $1.67M | $1.67M | 0 | — | — |
| 2023-05-15 | $1.71M | $1.71M | 0 | — | — |
| 2023-05-12 | $1.7M | $1.7M | 0 | — | — |
| 2023-05-11 | $1.71M | $1.71M | 0 | — | — |
| 2023-05-10 | $1.74M | $1.74M | 0 | — | — |
| 2023-05-09 | $1.73M | $1.73M | 0 | — | — |
| 2023-05-08 | $1.81M | $1.81M | 0 | — | — |
| 2023-05-05 | $1.74M | $1.74M | 0 | — | — |
| 2023-05-04 | $1.8M | $1.8M | 0 | — | — |
| 2023-05-03 | $1.67M | $1.67M | 0 | — | — |
| 2023-05-02 | $1.83M | $1.83M | 0 | — | — |
| 2023-05-01 | $1.79M | $1.79M | 0 | — | — |
| 2023-04-28 | $1.84M | $1.84M | 0 | — | — |
| 2023-04-27 | $1.88M | $1.88M | 0 | — | — |
| 2023-04-26 | $1.86M | $1.86M | 0 | — | — |
| 2023-04-25 | $1.81M | $1.81M | 0 | — | — |
| 2023-04-24 | $1.93M | $1.93M | 0 | — | — |
| 2023-04-21 | $1.96M | $1.96M | 0 | — | — |
| 2023-04-20 | $2.06M | $2.06M | 0 | — | — |
| 2023-04-19 | $2.1M | $2.1M | 0 | — | — |
| 2023-04-18 | $2.16M | $2.16M | 0 | — | — |
| 2023-04-17 | $2.13M | $2.13M | 0 | — | — |
| 2023-04-14 | $2.14M | $2.14M | 0 | — | — |
| 2023-04-13 | $2.16M | $2.16M | 0 | — | — |
| 2023-04-12 | $2.17M | $2.17M | 0 | — | — |
| 2023-04-11 | $2.03M | $2.03M | 0 | — | — |
| 2023-04-10 | $2.02M | $2.02M | 0 | — | — |
| 2023-04-06 | $2M | $2M | 0 | — | — |
| 2023-04-05 | $2.04M | $2.04M | 0 | — | — |
| 2023-04-04 | $2.04M | $2.04M | 0 | — | — |
| 2023-04-03 | $2.04M | $2.04M | 0 | — | — |
| 2023-03-31 | $2.16M | $2.16M | 0 | — | — |
| 2023-03-30 | $2.09M | $2.09M | 0 | — | — |
| 2023-03-29 | $2.06M | $2.06M | 0 | — | — |
| 2023-03-28 | $2.07M | $2.07M | 0 | — | — |
| 2023-03-27 | $2.09M | $2.09M | 0 | — | — |
| 2023-03-24 | $1.99M | $1.99M | 0 | — | — |
| 2023-03-23 | $1.98M | $1.98M | 0 | — | — |
| 2023-03-22 | $1.96M | $1.96M | 0 | — | — |
| 2023-03-21 | $1.97M | $1.97M | 0 | — | — |
| 2023-03-20 | $1.93M | $1.93M | 0 | — | — |
| 2023-03-17 | $2.07M | $2.07M | 0 | — | — |
| 2023-03-16 | $2M | $2M | 0 | — | — |
| 2023-03-15 | $2.17M | $2.17M | 0 | — | — |
| 2023-03-14 | $2.17M | $2.17M | 0 | — | — |
| 2023-03-13 | $2.07M | $2.07M | 0 | — | — |
| 2023-03-10 | $2.2M | $2.2M | 0 | — | — |
| 2023-03-09 | $2.35M | $2.35M | 0 | — | — |
| 2023-03-08 | $2.39M | $2.39M | 0 | — | — |
| 2023-03-07 | $2.42M | $2.42M | 0 | — | — |
| 2023-03-06 | $2.45M | $2.45M | 0 | — | — |
| 2023-03-03 | $2.49M | $2.49M | 0 | — | — |
| 2023-03-02 | $2.38M | $2.38M | 0 | — | — |
| 2023-03-01 | $2.35M | $2.35M | 0 | — | — |
| 2023-02-28 | $2.43M | $2.43M | 0 | — | — |
| 2023-02-27 | $2.28M | $2.28M | 0 | — | — |
| 2023-02-24 | $2.23M | $2.23M | 0 | — | — |
| 2023-02-23 | $2.29M | $2.29M | 0 | — | — |
| 2023-02-22 | $2.3M | $2.3M | 0 | — | — |
| 2023-02-21 | $2.25M | $2.25M | 0 | — | — |
| 2023-02-17 | $2.35M | $2.35M | 0 | — | — |
| 2023-02-16 | $2.28M | $2.28M | 0 | — | — |
| 2023-02-15 | $2.36M | $2.36M | 0 | — | — |
| 2023-02-14 | $2.35M | $2.35M | 0 | — | — |
| 2023-02-13 | $2.23M | $2.23M | 0 | — | — |
| 2023-02-10 | $2.35M | $2.35M | 0 | — | — |
| 2023-02-09 | $2.39M | $2.39M | 0 | — | — |
| 2023-02-08 | $2.32M | $2.32M | 0 | — | — |
| 2023-02-07 | $2.36M | $2.36M | 0 | — | — |
| 2023-02-06 | $2.4M | $2.4M | 0 | — | — |
| 2023-02-03 | $2.46M | $2.46M | 0 | — | — |
| 2023-02-02 | $2.55M | $2.55M | 0 | — | — |
| 2023-02-01 | $2.76M | $2.76M | 0 | — | — |
| 2023-01-31 | $2.58M | $2.58M | 0 | — | — |
| 2023-01-30 | $2.45M | $2.45M | 0 | — | — |
| 2023-01-27 | $2.4M | $2.4M | 0 | — | — |
| 2023-01-26 | $2.23M | $2.23M | 0 | — | — |
| 2023-01-25 | $2.16M | $2.16M | 0 | — | — |
| 2023-01-24 | $2.09M | $2.09M | 0 | — | — |
| 2023-01-23 | $2.1M | $2.1M | 0 | — | — |
| 2023-01-20 | $2M | $2M | 0 | — | — |
| 2023-01-19 | $1.89M | $1.89M | 0 | — | — |
| 2023-01-18 | $1.97M | $1.97M | 0 | — | — |
| 2023-01-17 | $2.04M | $2.04M | 0 | — | — |
| 2023-01-13 | $2.1M | $2.1M | 0 | — | — |
| 2023-01-12 | $2.06M | $2.06M | 0 | — | — |
| 2023-01-11 | $1.89M | $1.89M | 0 | — | — |
| 2023-01-10 | $1.74M | $1.74M | 0 | — | — |
| 2023-01-09 | $1.79M | $1.79M | 0 | — | — |
| 2023-01-06 | $1.74M | $1.74M | 0 | — | — |
| 2023-01-05 | $1.63M | $1.63M | 0 | — | — |
| 2023-01-04 | $1.61M | $1.61M | 0 | — | — |
| 2023-01-03 | $1.47M | $1.47M | 0 | — | — |