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
- 2020-09-02 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 | $27.72 | $27.72 | 215,568 | — | — |
| 2023-12-28 | $31.08 | $31.08 | 217,707 | — | — |
| 2023-12-27 | $40.20 | $40.20 | 111,064 | — | — |
| 2023-12-26 | $40.68 | $40.68 | 255,219 | — | — |
| 2023-12-22 | $41.52 | $41.52 | 172,658 | — | — |
| 2023-12-21 | $43.68 | $43.68 | 277,606 | — | — |
| 2023-12-20 | $30.72 | $30.72 | 87,309 | — | — |
| 2023-12-19 | $33.96 | $33.96 | 97,854 | — | — |
| 2023-12-18 | $33.00 | $33.00 | 104,085 | — | — |
| 2023-12-15 | $32.04 | $32.04 | 137,624 | — | — |
| 2023-12-14 | $31.44 | $31.44 | 104,339 | — | — |
| 2023-12-13 | $31.68 | $31.68 | 135,288 | — | — |
| 2023-12-12 | $30.48 | $30.48 | 130,685 | — | — |
| 2023-12-11 | $30.96 | $30.96 | 241,507 | — | — |
| 2023-12-08 | $35.52 | $35.52 | 744,925 | — | — |
| 2023-12-07 | $30.36 | $30.36 | 108,275 | — | — |
| 2023-12-06 | $31.92 | $31.92 | 117,423 | — | — |
| 2023-12-05 | $37.20 | $37.20 | 88,821 | — | — |
| 2023-12-04 | $42.72 | $42.72 | 83,810 | — | — |
| 2023-12-01 | $45.48 | $45.48 | 109,416 | — | — |
| 2023-11-30 | $46.44 | $46.44 | 109,012 | — | — |
| 2023-11-29 | $54.00 | $54.00 | 56,125 | — | — |
| 2023-11-28 | $54.12 | $54.12 | 46,996 | — | — |
| 2023-11-27 | $53.28 | $53.28 | 83,258 | — | — |
| 2023-11-24 | $59.52 | $59.52 | 62,913 | — | — |
| 2023-11-22 | $58.80 | $58.80 | 41,683 | — | — |
| 2023-11-21 | $61.20 | $61.20 | 83,276 | — | — |
| 2023-11-20 | $66.84 | $66.84 | 66,516 | — | — |
| 2023-11-17 | $68.16 | $68.16 | 136,822 | — | — |
| 2023-11-16 | $62.64 | $62.64 | 112,516 | — | — |
| 2023-11-15 | $81.00 | $81.00 | 109,561 | — | — |
| 2023-11-14 | $99.48 | $99.48 | 29,800 | — | — |
| 2023-11-13 | $105.12 | $105.12 | 53,515 | — | — |
| 2023-11-10 | $94.80 | $94.80 | 75,855 | — | — |
| 2023-11-09 | $113.04 | $113.04 | 37,891 | — | — |
| 2023-11-08 | $127.20 | $127.20 | 17,141 | — | — |
| 2023-11-07 | $127.80 | $127.80 | 19,522 | — | — |
| 2023-11-06 | $123.00 | $123.00 | 42,468 | — | — |
| 2023-11-03 | $134.40 | $134.40 | 32,190 | — | — |
| 2023-11-02 | $133.20 | $133.20 | 24,584 | — | — |
| 2023-11-01 | $127.20 | $127.20 | 20,616 | — | — |
| 2023-10-31 | $127.20 | $127.20 | 17,535 | — | — |
| 2023-10-30 | $128.40 | $128.40 | 35,832 | — | — |
| 2023-10-27 | $126.00 | $126.00 | 21,838 | — | — |
| 2023-10-26 | $128.40 | $128.40 | 37,956 | — | — |
| 2023-10-25 | $126.60 | $126.60 | 27,553 | — | — |
| 2023-10-24 | $126.00 | $126.00 | 49,430 | — | — |
| 2023-10-23 | $132.60 | $132.60 | 24,918 | — | — |
| 2023-10-20 | $140.40 | $140.40 | 60,413 | — | — |
| 2023-10-19 | $141.60 | $141.60 | 137,383 | — | — |
| 2023-10-18 | $208.80 | $208.80 | 169,408 | — | — |
| 2023-10-17 | $165.60 | $165.60 | 106,291 | — | — |
| 2023-10-16 | $129.60 | $129.60 | 38,311 | — | — |
| 2023-10-13 | $126.00 | $126.00 | 22,175 | — | — |
| 2023-10-12 | $132.00 | $132.00 | 22,367 | — | — |
| 2023-10-11 | $135.60 | $135.60 | 42,475 | — | — |
| 2023-10-10 | $145.20 | $145.20 | 44,598 | — | — |
| 2023-10-09 | $133.20 | $133.20 | 22,726 | — | — |
| 2023-10-06 | $135.60 | $135.60 | 32,863 | — | — |
| 2023-10-05 | $136.80 | $136.80 | 26,695 | — | — |
| 2023-10-04 | $141.60 | $141.60 | 33,741 | — | — |
| 2023-10-03 | $142.80 | $142.80 | 67,786 | — | — |
| 2023-10-02 | $143.40 | $143.40 | 50,881 | — | — |
| 2023-09-29 | $159.60 | $159.60 | 63,392 | — | — |
| 2023-09-28 | $156.00 | $156.00 | 90,408 | — | — |
| 2023-09-27 | $164.40 | $164.40 | 164,453 | — | — |
| 2023-09-26 | $295.20 | $295.20 | 48,772 | — | — |
| 2023-09-25 | $356.40 | $356.40 | 51,115 | — | — |
| 2023-09-22 | $470.40 | $470.40 | 45,033 | — | — |
| 2023-09-21 | $439.20 | $439.20 | 16,112 | — | — |
| 2023-09-20 | $468.00 | $468.00 | 20,098 | — | — |
| 2023-09-19 | $492.00 | $492.00 | 33,897 | — | — |
| 2023-09-18 | $561.60 | $561.60 | 35,233 | — | — |
| 2023-09-15 | $613.20 | $613.20 | 146,438 | — | — |
| 2023-09-14 | $563.40 | $563.40 | 80,534 | — | — |
| 2023-09-13 | $614.40 | $614.40 | 176,918 | — | — |
| 2023-09-12 | $465.60 | $465.60 | 84,321 | — | — |
| 2023-09-11 | $426.60 | $426.60 | 31,316 | — | — |
| 2023-09-08 | $451.20 | $451.20 | 117,513 | — | — |
| 2023-09-07 | $466.80 | $466.80 | 41,423 | — | — |
| 2023-09-06 | $612.00 | $612.00 | 30,817 | — | — |
| 2023-09-05 | $751.20 | $751.20 | 24,262 | — | — |
| 2023-09-01 | $871.80 | $871.80 | 15,758 | — | — |
| 2023-08-31 | $903.00 | $903.00 | 19,746 | — | — |
| 2023-08-30 | $1,015.20 | $1,015.20 | 27,998 | — | — |
| 2023-08-29 | $1,012.80 | $1,012.80 | 29,248 | — | — |
| 2023-08-28 | $1,137.60 | $1,137.60 | 34,293 | — | — |
| 2023-08-25 | $1,497.60 | $1,497.60 | 12,672 | — | — |
| 2023-08-24 | $1,776.00 | $1,776.00 | 7,079 | — | — |
| 2023-08-23 | $1,728.00 | $1,728.00 | 7,216 | — | — |
| 2023-08-22 | $1,776.00 | $1,776.00 | 10,413 | — | — |
| 2023-08-21 | $1,968.00 | $1,968.00 | 10,128 | — | — |
| 2023-08-18 | $2,390.40 | $2,390.40 | 4,879 | — | — |
| 2023-08-17 | $2,640.00 | $2,640.00 | 6,541 | — | — |
| 2023-08-16 | $2,102.40 | $2,102.40 | 5,277 | — | — |
| 2023-08-15 | $2,323.20 | $2,323.20 | 4,943 | — | — |
| 2023-08-14 | $2,572.80 | $2,572.80 | 3,293 | — | — |
| 2023-08-11 | $2,553.60 | $2,553.60 | 2,853 | — | — |
| 2023-08-10 | $2,524.80 | $2,524.80 | 3,736 | — | — |
| 2023-08-09 | $2,640.00 | $2,640.00 | 3,772 | — | — |
| 2023-08-08 | $2,620.80 | $2,620.80 | 3,067 | — | — |
| 2023-08-07 | $2,784.00 | $2,784.00 | 6,112 | — | — |
| 2023-08-04 | $3,129.60 | $3,129.60 | 4,589 | — | — |
| 2023-08-03 | $3,206.40 | $3,206.40 | 4,717 | — | — |
| 2023-08-02 | $3,168.00 | $3,168.00 | 5,874 | — | — |
| 2023-08-01 | $3,129.60 | $3,129.60 | 11,812 | — | — |
| 2023-07-31 | $2,899.20 | $2,899.20 | 8,216 | — | — |
| 2023-07-28 | $2,467.20 | $2,467.20 | 4,763 | — | — |
| 2023-07-27 | $2,486.40 | $2,486.40 | 3,046 | — | — |
| 2023-07-26 | $2,649.60 | $2,649.60 | 2,891 | — | — |
| 2023-07-25 | $2,592.00 | $2,592.00 | 4,791 | — | — |
| 2023-07-24 | $2,793.60 | $2,793.60 | 3,178 | — | — |
| 2023-07-21 | $2,784.00 | $2,784.00 | 4,593 | — | — |
| 2023-07-20 | $2,745.60 | $2,745.60 | 4,487 | — | — |
| 2023-07-19 | $2,822.40 | $2,822.40 | 15,347 | — | — |
| 2023-07-18 | $3,024.00 | $3,024.00 | 13,337 | — | — |
| 2023-07-17 | $2,755.20 | $2,755.20 | 9,316 | — | — |
| 2023-07-14 | $2,438.40 | $2,438.40 | 6,190 | — | — |
| 2023-07-13 | $2,265.60 | $2,265.60 | 3,595 | — | — |
| 2023-07-12 | $2,198.40 | $2,198.40 | 6,538 | — | — |
| 2023-07-11 | $2,160.00 | $2,160.00 | 9,844 | — | — |
| 2023-07-10 | $1,920.00 | $1,920.00 | 5,853 | — | — |
| 2023-07-07 | $1,872.00 | $1,872.00 | 4,477 | — | — |
| 2023-07-06 | $1,920.00 | $1,920.00 | 6,398 | — | — |
| 2023-07-05 | $1,929.60 | $1,929.60 | 6,470 | — | — |
| 2023-07-03 | $2,016.00 | $2,016.00 | 5,094 | — | — |
| 2023-06-30 | $1,920.00 | $1,920.00 | 6,732 | — | — |
| 2023-06-29 | $2,016.00 | $2,016.00 | 6,811 | — | — |
| 2023-06-28 | $2,112.00 | $2,112.00 | 7,307 | — | — |
| 2023-06-27 | $2,275.20 | $2,275.20 | 7,813 | — | — |
| 2023-06-26 | $2,265.60 | $2,265.60 | 8,370 | — | — |
| 2023-06-23 | $2,179.20 | $2,179.20 | 10,595 | — | — |
| 2023-06-22 | $2,236.80 | $2,236.80 | 6,268 | — | — |
| 2023-06-21 | $2,352.00 | $2,352.00 | 19,601 | — | — |
| 2023-06-20 | $2,697.60 | $2,697.60 | 22,520 | — | — |
| 2023-06-16 | $4,320.00 | $4,320.00 | 27,785 | — | — |
| 2023-06-15 | $3,840.00 | $3,840.00 | 16,650 | — | — |
| 2023-06-14 | $3,350.40 | $3,350.40 | 6,734 | — | — |
| 2023-06-13 | $3,168.00 | $3,168.00 | 7,701 | — | — |
| 2023-06-12 | $3,033.60 | $3,033.60 | 9,929 | — | — |
| 2023-06-09 | $3,148.80 | $3,148.80 | 8,524 | — | — |
| 2023-06-08 | $2,966.40 | $2,966.40 | 13,660 | — | — |
| 2023-06-07 | $3,206.40 | $3,206.40 | 24,772 | — | — |
| 2023-06-06 | $3,436.80 | $3,436.80 | 26,413 | — | — |
| 2023-06-05 | $2,611.20 | $2,611.20 | 10,586 | — | — |
| 2023-06-02 | $2,304.00 | $2,304.00 | 6,631 | — | — |
| 2023-06-01 | $2,102.40 | $2,102.40 | 6,852 | — | — |
| 2023-05-31 | $2,371.20 | $2,371.20 | 9,499 | — | — |
| 2023-05-30 | $2,400.00 | $2,400.00 | 10,263 | — | — |
| 2023-05-26 | $2,112.00 | $2,112.00 | 5,555 | — | — |
| 2023-05-25 | $1,987.20 | $1,987.20 | 6,114 | — | — |
| 2023-05-24 | $2,073.60 | $2,073.60 | 5,624 | — | — |
| 2023-05-23 | $2,236.80 | $2,236.80 | 5,046 | — | — |
| 2023-05-22 | $2,150.40 | $2,150.40 | 5,466 | — | — |
| 2023-05-19 | $2,140.80 | $2,140.80 | 5,621 | — | — |
| 2023-05-18 | $2,102.40 | $2,102.40 | 7,102 | — | — |
| 2023-05-17 | $2,448.00 | $2,448.00 | 4,887 | — | — |
| 2023-05-16 | $2,390.40 | $2,390.40 | 8,412 | — | — |
| 2023-05-15 | $2,611.20 | $2,611.20 | 13,399 | — | — |
| 2023-05-12 | $2,332.80 | $2,332.80 | 16,192 | — | — |
| 2023-05-11 | $1,862.40 | $1,862.40 | 7,955 | — | — |
| 2023-05-10 | $1,900.80 | $1,900.80 | 17,918 | — | — |
| 2023-05-09 | $2,342.40 | $2,342.40 | 6,094 | — | — |
| 2023-05-08 | $2,544.00 | $2,544.00 | 9,058 | — | — |
| 2023-05-05 | $2,304.00 | $2,304.00 | 11,763 | — | — |
| 2023-05-04 | $2,169.60 | $2,169.60 | 10,934 | — | — |
| 2023-05-03 | $1,699.20 | $1,699.20 | 5,710 | — | — |
| 2023-05-02 | $1,449.60 | $1,449.60 | 5,769 | — | — |
| 2023-05-01 | $1,468.80 | $1,468.80 | 4,553 | — | — |
| 2023-04-28 | $1,641.60 | $1,641.60 | 4,799 | — | — |
| 2023-04-27 | $1,795.20 | $1,795.20 | 3,851 | — | — |
| 2023-04-26 | $1,968.00 | $1,968.00 | 2,472 | — | — |
| 2023-04-25 | $1,920.00 | $1,920.00 | 6,313 | — | — |
| 2023-04-24 | $1,958.40 | $1,958.40 | 4,091 | — | — |
| 2023-04-21 | $2,092.80 | $2,092.80 | 6,072 | — | — |
| 2023-04-20 | $2,198.40 | $2,198.40 | 5,192 | — | — |
| 2023-04-19 | $2,227.20 | $2,227.20 | 7,019 | — | — |
| 2023-04-18 | $2,409.60 | $2,409.60 | 6,201 | — | — |
| 2023-04-17 | $2,476.80 | $2,476.80 | 7,928 | — | — |
| 2023-04-14 | $2,572.80 | $2,572.80 | 6,938 | — | — |
| 2023-04-13 | $2,976.00 | $2,976.00 | 9,723 | — | — |
| 2023-04-12 | $2,630.40 | $2,630.40 | 5,700 | — | — |
| 2023-04-11 | $2,697.60 | $2,697.60 | 5,609 | — | — |
| 2023-04-10 | $2,630.40 | $2,630.40 | 5,724 | — | — |
| 2023-04-06 | $2,736.00 | $2,736.00 | 3,151 | — | — |
| 2023-04-05 | $2,716.80 | $2,716.80 | 4,613 | — | — |
| 2023-04-04 | $2,928.00 | $2,928.00 | 4,849 | — | — |
| 2023-04-03 | $2,889.60 | $2,889.60 | 9,229 | — | — |
| 2023-03-31 | $3,398.40 | $3,398.40 | 4,767 | — | — |
| 2023-03-30 | $3,369.60 | $3,369.60 | 19,110 | — | — |
| 2023-03-29 | $3,408.00 | $3,408.00 | 6,038 | — | — |
| 2023-03-28 | $3,340.80 | $3,340.80 | 3,435 | — | — |
| 2023-03-27 | $3,417.60 | $3,417.60 | 5,794 | — | — |
| 2023-03-24 | $3,580.80 | $3,580.80 | 4,878 | — | — |
| 2023-03-23 | $3,753.60 | $3,753.60 | 8,508 | — | — |
| 2023-03-22 | $4,598.40 | $4,598.40 | 3,164 | — | — |
| 2023-03-21 | $4,886.40 | $4,886.40 | 5,437 | — | — |
| 2023-03-20 | $4,867.20 | $4,867.20 | 5,386 | — | — |
| 2023-03-17 | $4,329.60 | $4,329.60 | 9,506 | — | — |
| 2023-03-16 | $4,080.00 | $4,080.00 | 5,822 | — | — |
| 2023-03-15 | $4,080.00 | $4,080.00 | 7,189 | — | — |
| 2023-03-14 | $3,696.00 | $3,696.00 | 7,455 | — | — |
| 2023-03-13 | $4,032.00 | $4,032.00 | 8,896 | — | — |
| 2023-03-10 | $4,512.00 | $4,512.00 | 4,849 | — | — |
| 2023-03-09 | $5,068.80 | $5,068.80 | 4,128 | — | — |
| 2023-03-08 | $4,934.40 | $4,934.40 | 4,146 | — | — |
| 2023-03-07 | $5,366.40 | $5,366.40 | 3,472 | — | — |
| 2023-03-06 | $5,664.00 | $5,664.00 | 5,219 | — | — |
| 2023-03-03 | $5,472.00 | $5,472.00 | 6,246 | — | — |
| 2023-03-02 | $4,876.80 | $4,876.80 | 2,675 | — | — |
| 2023-03-01 | $5,030.40 | $5,030.40 | 4,281 | — | — |
| 2023-02-28 | $5,107.20 | $5,107.20 | 3,781 | — | — |
| 2023-02-27 | $4,934.40 | $4,934.40 | 4,373 | — | — |
| 2023-02-24 | $5,347.20 | $5,347.20 | 3,687 | — | — |
| 2023-02-23 | $5,548.80 | $5,548.80 | 4,468 | — | — |
| 2023-02-22 | $5,606.40 | $5,606.40 | 3,687 | — | — |
| 2023-02-21 | $5,817.60 | $5,817.60 | 5,117 | — | — |
| 2023-02-17 | $5,635.20 | $5,635.20 | 5,286 | — | — |
| 2023-02-16 | $6,019.20 | $6,019.20 | 5,213 | — | — |
| 2023-02-15 | $6,316.80 | $6,316.80 | 3,579 | — | — |
| 2023-02-14 | $6,537.60 | $6,537.60 | 4,856 | — | — |
| 2023-02-13 | $6,883.20 | $6,883.20 | 3,659 | — | — |
| 2023-02-10 | $6,624.00 | $6,624.00 | 4,741 | — | — |
| 2023-02-09 | $6,825.60 | $6,825.60 | 7,395 | — | — |
| 2023-02-08 | $6,883.20 | $6,883.20 | 7,801 | — | — |
| 2023-02-07 | $7,680.00 | $7,680.00 | 13,576 | — | — |
| 2023-02-06 | $7,603.20 | $7,603.20 | 20,303 | — | — |
| 2023-02-03 | $10,368.00 | $10,368.00 | 3,943 | — | — |
| 2023-02-02 | $9,504.00 | $9,504.00 | 7,302 | — | — |
| 2023-02-01 | $8,563.20 | $8,563.20 | 5,884 | — | — |
| 2023-01-31 | $8,160.00 | $8,160.00 | 6,682 | — | — |
| 2023-01-30 | $7,584.00 | $7,584.00 | 4,610 | — | — |
| 2023-01-27 | $8,419.20 | $8,419.20 | 5,837 | — | — |
| 2023-01-26 | $7,622.40 | $7,622.40 | 7,837 | — | — |
| 2023-01-25 | $8,188.80 | $8,188.80 | 6,771 | — | — |
| 2023-01-24 | $9,024.00 | $9,024.00 | 13,310 | — | — |
| 2023-01-23 | $8,870.40 | $8,870.40 | 14,764 | — | — |
| 2023-01-20 | $5,884.80 | $5,884.80 | 5,172 | — | — |
| 2023-01-19 | $5,606.40 | $5,606.40 | 5,812 | — | — |
| 2023-01-18 | $5,731.20 | $5,731.20 | 10,671 | — | — |
| 2023-01-17 | $4,560.00 | $4,560.00 | 3,849 | — | — |
| 2023-01-13 | $4,838.40 | $4,838.40 | 5,061 | — | — |
| 2023-01-12 | $4,387.20 | $4,387.20 | 4,124 | — | — |
| 2023-01-11 | $4,492.80 | $4,492.80 | 4,424 | — | — |
| 2023-01-10 | $3,590.40 | $3,590.40 | 1,767 | — | — |
| 2023-01-09 | $3,580.80 | $3,580.80 | 2,537 | — | — |
| 2023-01-06 | $3,110.40 | $3,110.40 | 2,608 | — | — |
| 2023-01-05 | $3,244.80 | $3,244.80 | 3,234 | — | — |
| 2023-01-04 | $2,851.20 | $2,851.20 | 2,903 | — | — |
| 2023-01-03 | $2,601.60 | $2,601.60 | 3,226 | — | — |