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
- 2007-05-16 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 | $63,600.00 | $63,600.00 | 1 | — | — |
| 2023-12-28 | $68,700.00 | $68,700.00 | 1 | — | — |
| 2023-12-27 | $64,200.00 | $64,200.00 | 0 | — | — |
| 2023-12-26 | $64,200.00 | $64,200.00 | 1 | — | — |
| 2023-12-22 | $64,200.00 | $64,200.00 | 1 | — | — |
| 2023-12-21 | $62,100.00 | $62,100.00 | 1 | — | — |
| 2023-12-20 | $65,100.00 | $65,100.00 | 1 | — | — |
| 2023-12-19 | $60,900.00 | $60,900.00 | 1 | — | — |
| 2023-12-18 | $57,900.00 | $57,900.00 | 0 | — | — |
| 2023-12-15 | $57,300.00 | $57,300.00 | 1 | — | — |
| 2023-12-14 | $57,300.00 | $57,300.00 | 1 | — | — |
| 2023-12-13 | $53,100.00 | $53,100.00 | 1 | — | — |
| 2023-12-12 | $55,500.00 | $55,500.00 | 1 | — | — |
| 2023-12-11 | $53,700.00 | $53,700.00 | 0 | — | — |
| 2023-12-08 | $54,900.00 | $54,900.00 | 0 | — | — |
| 2023-12-07 | $54,600.00 | $54,600.00 | 0 | — | — |
| 2023-12-06 | $55,500.00 | $55,500.00 | 0 | — | — |
| 2023-12-05 | $55,800.00 | $55,800.00 | 1 | — | — |
| 2023-12-04 | $53,700.00 | $53,700.00 | 0 | — | — |
| 2023-12-01 | $55,800.00 | $55,800.00 | 0 | — | — |
| 2023-11-30 | $56,100.00 | $56,100.00 | 1 | — | — |
| 2023-11-29 | $56,400.00 | $56,400.00 | 0 | — | — |
| 2023-11-28 | $57,000.00 | $57,000.00 | 1 | — | — |
| 2023-11-27 | $62,400.00 | $62,400.00 | 0 | — | — |
| 2023-11-24 | $63,000.00 | $63,000.00 | 0 | — | — |
| 2023-11-22 | $65,400.00 | $65,400.00 | 0 | — | — |
| 2023-11-21 | $62,700.00 | $62,700.00 | 0 | — | — |
| 2023-11-20 | $62,700.00 | $62,700.00 | 0 | — | — |
| 2023-11-17 | $63,900.00 | $63,900.00 | 0 | — | — |
| 2023-11-16 | $65,400.00 | $65,400.00 | 0 | — | — |
| 2023-11-15 | $69,000.00 | $69,000.00 | 1 | — | — |
| 2023-11-14 | $75,600.00 | $75,600.00 | 0 | — | — |
| 2023-11-13 | $76,500.00 | $76,500.00 | 0 | — | — |
| 2023-11-10 | $75,000.00 | $75,000.00 | 0 | — | — |
| 2023-11-09 | $74,700.00 | $74,700.00 | 0 | — | — |
| 2023-11-08 | $76,800.00 | $76,800.00 | 0 | — | — |
| 2023-11-07 | $76,200.00 | $76,200.00 | 0 | — | — |
| 2023-11-06 | $79,800.00 | $79,800.00 | 0 | — | — |
| 2023-11-03 | $80,100.00 | $80,100.00 | 0 | — | — |
| 2023-11-02 | $75,000.00 | $75,000.00 | 1 | — | — |
| 2023-11-01 | $74,700.00 | $74,700.00 | 0 | — | — |
| 2023-10-31 | $74,100.00 | $74,100.00 | 0 | — | — |
| 2023-10-30 | $76,200.00 | $76,200.00 | 0 | — | — |
| 2023-10-27 | $75,300.00 | $75,300.00 | 0 | — | — |
| 2023-10-26 | $75,900.00 | $75,900.00 | 0 | — | — |
| 2023-10-25 | $75,600.00 | $75,600.00 | 0 | — | — |
| 2023-10-24 | $73,200.00 | $73,200.00 | 0 | — | — |
| 2023-10-23 | $75,000.00 | $75,000.00 | 1 | — | — |
| 2023-10-20 | $77,400.00 | $77,400.00 | 0 | — | — |
| 2023-10-19 | $78,900.00 | $78,900.00 | 0 | — | — |
| 2023-10-18 | $78,000.00 | $78,000.00 | 0 | — | — |
| 2023-10-17 | $79,500.00 | $79,500.00 | 1 | — | — |
| 2023-10-16 | $78,000.00 | $78,000.00 | 0 | — | — |
| 2023-10-13 | $79,800.00 | $79,800.00 | 5 | — | — |
| 2023-10-12 | $69,600.00 | $69,600.00 | 1 | — | — |
| 2023-10-11 | $67,200.00 | $67,200.00 | 0 | — | — |
| 2023-10-10 | $69,600.00 | $69,600.00 | 0 | — | — |
| 2023-10-09 | $74,100.00 | $74,100.00 | 0 | — | — |
| 2023-10-06 | $72,600.00 | $72,600.00 | 0 | — | — |
| 2023-10-05 | $71,100.00 | $71,100.00 | 1 | — | — |
| 2023-10-04 | $73,200.00 | $73,200.00 | 2 | — | — |
| 2023-10-03 | $63,600.00 | $63,600.00 | 0 | — | — |
| 2023-10-02 | $63,600.00 | $63,600.00 | 0 | — | — |
| 2023-09-29 | $62,400.00 | $62,400.00 | 0 | — | — |
| 2023-09-28 | $64,800.00 | $64,800.00 | 0 | — | — |
| 2023-09-27 | $64,200.00 | $64,200.00 | 0 | — | — |
| 2023-09-26 | $63,900.00 | $63,900.00 | 0 | — | — |
| 2023-09-25 | $63,600.00 | $63,600.00 | 0 | — | — |
| 2023-09-22 | $66,900.00 | $66,900.00 | 0 | — | — |
| 2023-09-21 | $63,300.00 | $63,300.00 | 0 | — | — |
| 2023-09-20 | $64,800.00 | $64,800.00 | 1 | — | — |
| 2023-09-19 | $70,800.00 | $70,800.00 | 1 | — | — |
| 2023-09-18 | $71,400.00 | $71,400.00 | 1 | — | — |
| 2023-09-15 | $73,500.00 | $73,500.00 | 4 | — | — |
| 2023-09-14 | $96,600.00 | $96,600.00 | 0 | — | — |
| 2023-09-13 | $95,700.00 | $95,700.00 | 0 | — | — |
| 2023-09-12 | $102,000.00 | $102,000.00 | 0 | — | — |
| 2023-09-11 | $102,000.00 | $102,000.00 | 0 | — | — |
| 2023-09-08 | $96,300.00 | $96,300.00 | 0 | — | — |
| 2023-09-07 | $96,000.00 | $96,000.00 | 0 | — | — |
| 2023-09-06 | $98,400.00 | $98,400.00 | 0 | — | — |
| 2023-09-05 | $100,800.00 | $100,800.00 | 0 | — | — |
| 2023-09-01 | $99,000.00 | $99,000.00 | 0 | — | — |
| 2023-08-31 | $98,700.00 | $98,700.00 | 0 | — | — |
| 2023-08-30 | $97,200.00 | $97,200.00 | 1 | — | — |
| 2023-08-29 | $99,900.00 | $99,900.00 | 0 | — | — |
| 2023-08-28 | $100,200.00 | $100,200.00 | 0 | — | — |
| 2023-08-25 | $99,300.00 | $99,300.00 | 0 | — | — |
| 2023-08-24 | $101,700.00 | $101,700.00 | 1 | — | — |
| 2023-08-23 | $107,100.00 | $107,100.00 | 1 | — | — |
| 2023-08-22 | $108,600.00 | $108,600.00 | 0 | — | — |
| 2023-08-21 | $106,800.00 | $106,800.00 | 0 | — | — |
| 2023-08-18 | $110,400.00 | $110,400.00 | 1 | — | — |
| 2023-08-17 | $109,200.00 | $109,200.00 | 1 | — | — |
| 2023-08-16 | $111,600.00 | $111,600.00 | 0 | — | — |
| 2023-08-15 | $113,100.00 | $113,100.00 | 1 | — | — |
| 2023-08-14 | $117,900.00 | $117,900.00 | 0 | — | — |
| 2023-08-11 | $121,200.00 | $121,200.00 | 1 | — | — |
| 2023-08-10 | $112,800.00 | $112,800.00 | 1 | — | — |
| 2023-08-09 | $108,000.00 | $108,000.00 | 0 | — | — |
| 2023-08-08 | $111,900.00 | $111,900.00 | 1 | — | — |
| 2023-08-07 | $110,100.00 | $110,100.00 | 3 | — | — |
| 2023-08-04 | $112,800.00 | $112,800.00 | 1 | — | — |
| 2023-08-03 | $115,200.00 | $115,200.00 | 1 | — | — |
| 2023-08-02 | $118,200.00 | $118,200.00 | 8 | — | — |
| 2023-08-01 | $125,100.00 | $125,100.00 | 0 | — | — |
| 2023-07-31 | $125,400.00 | $125,400.00 | 1 | — | — |
| 2023-07-28 | $129,000.00 | $129,000.00 | 0 | — | — |
| 2023-07-27 | $125,400.00 | $125,400.00 | 0 | — | — |
| 2023-07-26 | $126,000.00 | $126,000.00 | 0 | — | — |
| 2023-07-25 | $126,900.00 | $126,900.00 | 1 | — | — |
| 2023-07-24 | $125,100.00 | $125,100.00 | 0 | — | — |
| 2023-07-21 | $124,200.00 | $124,200.00 | 0 | — | — |
| 2023-07-20 | $123,900.00 | $123,900.00 | 0 | — | — |
| 2023-07-19 | $123,300.00 | $123,300.00 | 0 | — | — |
| 2023-07-18 | $120,000.00 | $120,000.00 | 0 | — | — |
| 2023-07-17 | $121,200.00 | $121,200.00 | 0 | — | — |
| 2023-07-14 | $122,400.00 | $122,400.00 | 1 | — | — |
| 2023-07-13 | $125,100.00 | $125,100.00 | 0 | — | — |
| 2023-07-12 | $128,100.00 | $128,100.00 | 0 | — | — |
| 2023-07-11 | $128,100.00 | $128,100.00 | 1 | — | — |
| 2023-07-10 | $121,200.00 | $121,200.00 | 0 | — | — |
| 2023-07-07 | $121,200.00 | $121,200.00 | 0 | — | — |
| 2023-07-06 | $116,700.00 | $116,700.00 | 1 | — | — |
| 2023-07-05 | $120,300.00 | $120,300.00 | 1 | — | — |
| 2023-07-03 | $120,600.00 | $120,600.00 | 0 | — | — |
| 2023-06-30 | $121,500.00 | $121,500.00 | 3 | — | — |
| 2023-06-29 | $123,300.00 | $123,300.00 | 3 | — | — |
| 2023-06-28 | $123,600.00 | $123,600.00 | 1 | — | — |
| 2023-06-27 | $121,200.00 | $121,200.00 | 1 | — | — |
| 2023-06-26 | $120,600.00 | $120,600.00 | 2 | — | — |
| 2023-06-23 | $126,300.00 | $126,300.00 | 1 | — | — |
| 2023-06-22 | $128,100.00 | $128,100.00 | 0 | — | — |
| 2023-06-21 | $132,600.00 | $132,600.00 | 0 | — | — |
| 2023-06-20 | $132,000.00 | $132,000.00 | 2 | — | — |
| 2023-06-16 | $137,700.00 | $137,700.00 | 1 | — | — |
| 2023-06-15 | $133,200.00 | $133,200.00 | 1 | — | — |
| 2023-06-14 | $137,400.00 | $137,400.00 | 1 | — | — |
| 2023-06-13 | $133,800.00 | $133,800.00 | 1 | — | — |
| 2023-06-12 | $137,700.00 | $137,700.00 | 1 | — | — |
| 2023-06-09 | $131,400.00 | $131,400.00 | 1 | — | — |
| 2023-06-08 | $126,900.00 | $126,900.00 | 1 | — | — |
| 2023-06-07 | $132,900.00 | $132,900.00 | 1 | — | — |
| 2023-06-06 | $127,500.00 | $127,500.00 | 1 | — | — |
| 2023-06-05 | $130,800.00 | $130,800.00 | 5 | — | — |
| 2023-06-02 | $143,700.00 | $143,700.00 | 84 | — | — |
| 2023-06-01 | $119,400.00 | $119,400.00 | 0 | — | — |
| 2023-05-31 | $111,600.00 | $111,600.00 | 0 | — | — |
| 2023-05-30 | $113,100.00 | $113,100.00 | 0 | — | — |
| 2023-05-26 | $107,100.00 | $107,100.00 | 0 | — | — |
| 2023-05-25 | $106,800.00 | $106,800.00 | 0 | — | — |
| 2023-05-24 | $107,700.00 | $107,700.00 | 0 | — | — |
| 2023-05-23 | $110,400.00 | $110,400.00 | 0 | — | — |
| 2023-05-22 | $112,200.00 | $112,200.00 | 0 | — | — |
| 2023-05-19 | $105,600.00 | $105,600.00 | 0 | — | — |
| 2023-05-18 | $102,300.00 | $102,300.00 | 0 | — | — |
| 2023-05-17 | $100,800.00 | $100,800.00 | 0 | — | — |
| 2023-05-16 | $103,200.00 | $103,200.00 | 0 | — | — |
| 2023-05-15 | $104,100.00 | $104,100.00 | 1 | — | — |
| 2023-05-12 | $96,600.00 | $96,600.00 | 1 | — | — |
| 2023-05-11 | $97,800.00 | $97,800.00 | 1 | — | — |
| 2023-05-10 | $100,200.00 | $100,200.00 | 1 | — | — |
| 2023-05-09 | $98,400.00 | $98,400.00 | 0 | — | — |
| 2023-05-08 | $98,700.00 | $98,700.00 | 0 | — | — |
| 2023-05-05 | $101,400.00 | $101,400.00 | 0 | — | — |
| 2023-05-04 | $99,900.00 | $99,900.00 | 0 | — | — |
| 2023-05-03 | $98,100.00 | $98,100.00 | 1 | — | — |
| 2023-05-02 | $99,900.00 | $99,900.00 | 0 | — | — |
| 2023-05-01 | $98,400.00 | $98,400.00 | 0 | — | — |
| 2023-04-28 | $95,100.00 | $95,100.00 | 0 | — | — |
| 2023-04-27 | $94,800.00 | $94,800.00 | 0 | — | — |
| 2023-04-26 | $94,200.00 | $94,200.00 | 0 | — | — |
| 2023-04-25 | $97,500.00 | $97,500.00 | 0 | — | — |
| 2023-04-24 | $100,800.00 | $100,800.00 | 0 | — | — |
| 2023-04-21 | $109,800.00 | $109,800.00 | 1 | — | — |
| 2023-04-20 | $107,100.00 | $107,100.00 | 0 | — | — |
| 2023-04-19 | $111,600.00 | $111,600.00 | 0 | — | — |
| 2023-04-18 | $111,600.00 | $111,600.00 | 1 | — | — |
| 2023-04-17 | $117,000.00 | $117,000.00 | 0 | — | — |
| 2023-04-14 | $117,000.00 | $117,000.00 | 0 | — | — |
| 2023-04-13 | $113,700.00 | $113,700.00 | 0 | — | — |
| 2023-04-12 | $114,300.00 | $114,300.00 | 0 | — | — |
| 2023-04-11 | $116,100.00 | $116,100.00 | 1 | — | — |
| 2023-04-10 | $112,500.00 | $112,500.00 | 1 | — | — |
| 2023-04-06 | $114,000.00 | $114,000.00 | 2 | — | — |
| 2023-04-05 | $118,500.00 | $118,500.00 | 1 | — | — |
| 2023-04-04 | $118,200.00 | $118,200.00 | 1 | — | — |
| 2023-04-03 | $124,800.00 | $124,800.00 | 4 | — | — |
| 2023-03-31 | $138,600.00 | $138,600.00 | 7 | — | — |
| 2023-03-30 | $112,200.00 | $112,200.00 | 2 | — | — |
| 2023-03-29 | $118,500.00 | $118,500.00 | 1 | — | — |
| 2023-03-28 | $120,600.00 | $120,600.00 | 1 | — | — |
| 2023-03-27 | $120,900.00 | $120,900.00 | 1 | — | — |
| 2023-03-24 | $118,500.00 | $118,500.00 | 1 | — | — |
| 2023-03-23 | $118,500.00 | $118,500.00 | 1 | — | — |
| 2023-03-22 | $125,400.00 | $125,400.00 | 2 | — | — |
| 2023-03-21 | $121,200.00 | $121,200.00 | 2 | — | — |
| 2023-03-20 | $124,800.00 | $124,800.00 | 4 | — | — |
| 2023-03-17 | $112,800.00 | $112,800.00 | 2 | — | — |
| 2023-03-16 | $110,700.00 | $110,700.00 | 0 | — | — |
| 2023-03-15 | $110,700.00 | $110,700.00 | 1 | — | — |
| 2023-03-14 | $111,300.00 | $111,300.00 | 1 | — | — |
| 2023-03-13 | $118,200.00 | $118,200.00 | 1 | — | — |
| 2023-03-10 | $125,100.00 | $125,100.00 | 0 | — | — |
| 2023-03-09 | $134,400.00 | $134,400.00 | 0 | — | — |
| 2023-03-08 | $133,800.00 | $133,800.00 | 0 | — | — |
| 2023-03-07 | $133,500.00 | $133,500.00 | 1 | — | — |
| 2023-03-06 | $137,400.00 | $137,400.00 | 1 | — | — |
| 2023-03-03 | $137,700.00 | $137,700.00 | 0 | — | — |
| 2023-03-02 | $136,800.00 | $136,800.00 | 2 | — | — |
| 2023-03-01 | $137,400.00 | $137,400.00 | 0 | — | — |
| 2023-02-28 | $144,300.00 | $144,300.00 | 2 | — | — |
| 2023-02-27 | $150,000.00 | $150,000.00 | 2 | — | — |
| 2023-02-24 | $154,200.00 | $154,200.00 | 0 | — | — |
| 2023-02-23 | $160,800.00 | $160,800.00 | 1 | — | — |
| 2023-02-22 | $167,100.00 | $167,100.00 | 3 | — | — |
| 2023-02-21 | $164,400.00 | $164,400.00 | 1 | — | — |
| 2023-02-17 | $157,500.00 | $157,500.00 | 3 | — | — |
| 2023-02-16 | $153,300.00 | $153,300.00 | 4 | — | — |
| 2023-02-15 | $162,000.00 | $162,000.00 | 60 | — | — |
| 2023-02-14 | $121,500.00 | $121,500.00 | 7 | — | — |
| 2023-02-13 | $124,200.00 | $124,200.00 | 2 | — | — |
| 2023-02-10 | $135,300.00 | $135,300.00 | 1 | — | — |
| 2023-02-09 | $138,000.00 | $138,000.00 | 4 | — | — |
| 2023-02-08 | $160,500.00 | $160,500.00 | 6 | — | — |
| 2023-02-07 | $180,000.00 | $180,000.00 | 3 | — | — |
| 2023-02-06 | $216,000.00 | $216,000.00 | 1 | — | — |
| 2023-02-03 | $210,000.00 | $210,000.00 | 0 | — | — |
| 2023-02-02 | $210,000.00 | $210,000.00 | 1 | — | — |
| 2023-02-01 | $192,000.00 | $192,000.00 | 0 | — | — |
| 2023-01-31 | $192,000.00 | $192,000.00 | 1 | — | — |
| 2023-01-30 | $198,000.00 | $198,000.00 | 1 | — | — |
| 2023-01-27 | $204,000.00 | $204,000.00 | 3 | — | — |
| 2023-01-26 | $192,000.00 | $192,000.00 | 1 | — | — |
| 2023-01-25 | $186,000.00 | $186,000.00 | 1 | — | — |
| 2023-01-24 | $198,000.00 | $198,000.00 | 2 | — | — |
| 2023-01-23 | $174,000.00 | $174,000.00 | 1 | — | — |
| 2023-01-20 | $162,000.00 | $162,000.00 | 0 | — | — |
| 2023-01-19 | $168,000.00 | $168,000.00 | 0 | — | — |
| 2023-01-18 | $162,000.00 | $162,000.00 | 0 | — | — |
| 2023-01-17 | $168,000.00 | $168,000.00 | 0 | — | — |
| 2023-01-13 | $168,000.00 | $168,000.00 | 1 | — | — |
| 2023-01-12 | $162,000.00 | $162,000.00 | 1 | — | — |
| 2023-01-11 | $150,000.00 | $150,000.00 | 0 | — | — |
| 2023-01-10 | $150,000.00 | $150,000.00 | 0 | — | — |
| 2023-01-09 | $150,000.00 | $150,000.00 | 1 | — | — |
| 2023-01-06 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2023-01-05 | $126,000.00 | $126,000.00 | 0 | — | — |
| 2023-01-04 | $138,000.00 | $138,000.00 | 0 | — | — |
| 2023-01-03 | $138,000.00 | $138,000.00 | 1 | — | — |