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
- 2022-06-15 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 | $16,650.00 | $16,650.00 | 2 |
| 2023-12-28 | $17,850.00 | $17,850.00 | 2 |
| 2023-12-27 | $16,650.00 | $16,650.00 | 2 |
| 2023-12-26 | $16,800.00 | $16,800.00 | 1 |
| 2023-12-22 | $16,800.00 | $16,800.00 | 2 |
| 2023-12-21 | $17,250.00 | $17,250.00 | 4 |
| 2023-12-20 | $15,750.00 | $15,750.00 | 2 |
| 2023-12-19 | $17,850.00 | $17,850.00 | 3 |
| 2023-12-18 | $17,400.00 | $17,400.00 | 3 |
| 2023-12-15 | $18,300.00 | $18,300.00 | 2 |
| 2023-12-14 | $19,350.00 | $19,350.00 | 2 |
| 2023-12-13 | $19,200.00 | $19,200.00 | 1 |
| 2023-12-12 | $20,250.00 | $20,250.00 | 0 |
| 2023-12-11 | $21,000.00 | $21,000.00 | 1 |
| 2023-12-08 | $22,200.00 | $22,200.00 | 1 |
| 2023-12-07 | $21,600.00 | $21,600.00 | 2 |
| 2023-12-06 | $21,450.00 | $21,450.00 | 1 |
| 2023-12-05 | $23,850.00 | $23,850.00 | 5 |
| 2023-12-04 | $22,200.00 | $22,200.00 | 1 |
| 2023-12-01 | $21,150.00 | $21,150.00 | 3 |
| 2023-11-30 | $21,900.00 | $21,900.00 | 4 |
| 2023-11-29 | $20,700.00 | $20,700.00 | 1 |
| 2023-11-28 | $20,400.00 | $20,400.00 | 2 |
| 2023-11-27 | $20,400.00 | $20,400.00 | 1 |
| 2023-11-24 | $20,550.00 | $20,550.00 | 2 |
| 2023-11-22 | $21,450.00 | $21,450.00 | 1 |
| 2023-11-21 | $22,350.00 | $22,350.00 | 2 |
| 2023-11-20 | $24,000.00 | $24,000.00 | 5 |
| 2023-11-17 | $21,000.00 | $21,000.00 | 2 |
| 2023-11-16 | $19,200.00 | $19,200.00 | 2 |
| 2023-11-15 | $19,650.00 | $19,650.00 | 2 |
| 2023-11-14 | $19,050.00 | $19,050.00 | 2 |
| 2023-11-13 | $18,450.00 | $18,450.00 | 3 |
| 2023-11-10 | $20,100.00 | $20,100.00 | 1 |
| 2023-11-09 | $19,800.00 | $19,800.00 | 3 |
| 2023-11-08 | $21,150.00 | $21,150.00 | 1 |
| 2023-11-07 | $21,000.00 | $21,000.00 | 2 |
| 2023-11-06 | $20,250.00 | $20,250.00 | 3 |
| 2023-11-03 | $21,450.00 | $21,450.00 | 4 |
| 2023-11-02 | $21,900.00 | $21,900.00 | 1 |
| 2023-11-01 | $20,400.00 | $20,400.00 | 1 |
| 2023-10-31 | $20,250.00 | $20,250.00 | 4 |
| 2023-10-30 | $21,450.00 | $21,450.00 | 2 |
| 2023-10-27 | $22,200.00 | $22,200.00 | 2 |
| 2023-10-26 | $21,900.00 | $21,900.00 | 1 |
| 2023-10-25 | $22,350.00 | $22,350.00 | 7 |
| 2023-10-24 | $22,500.00 | $22,500.00 | 4 |
| 2023-10-23 | $24,300.00 | $24,300.00 | 3 |
| 2023-10-20 | $24,000.00 | $24,000.00 | 2 |
| 2023-10-19 | $24,600.00 | $24,600.00 | 1 |
| 2023-10-18 | $27,000.00 | $27,000.00 | 1 |
| 2023-10-17 | $26,850.00 | $26,850.00 | 5 |
| 2023-10-16 | $28,500.00 | $28,500.00 | 4 |
| 2023-10-13 | $26,250.00 | $26,250.00 | 2 |
| 2023-10-12 | $27,300.00 | $27,300.00 | 3 |
| 2023-10-11 | $25,050.00 | $25,050.00 | 4 |
| 2023-10-10 | $25,950.00 | $25,950.00 | 10 |
| 2023-10-09 | $22,350.00 | $22,350.00 | 4 |
| 2023-10-06 | $24,150.00 | $24,150.00 | 3 |
| 2023-10-05 | $23,400.00 | $23,400.00 | 2 |
| 2023-10-04 | $23,250.00 | $23,250.00 | 6 |
| 2023-10-03 | $23,400.00 | $23,400.00 | 8 |
| 2023-10-02 | $23,100.00 | $23,100.00 | 7 |
| 2023-09-29 | $29,250.00 | $29,250.00 | 2 |
| 2023-09-28 | $29,250.00 | $29,250.00 | 2 |
| 2023-09-27 | $31,200.00 | $31,200.00 | 1 |
| 2023-09-26 | $31,500.00 | $31,500.00 | 1 |
| 2023-09-25 | $30,600.00 | $30,600.00 | 4 |
| 2023-09-22 | $35,700.00 | $35,700.00 | 1 |
| 2023-09-21 | $34,800.00 | $34,800.00 | 1 |
| 2023-09-20 | $37,200.00 | $37,200.00 | 2 |
| 2023-09-19 | $36,900.00 | $36,900.00 | 1 |
| 2023-09-18 | $37,650.00 | $37,650.00 | 4 |
| 2023-09-15 | $43,500.00 | $43,500.00 | 4 |
| 2023-09-14 | $46,650.00 | $46,650.00 | 29 |
| 2023-09-13 | $46,500.00 | $46,500.00 | 4 |
| 2023-09-12 | $42,150.00 | $42,150.00 | 4 |
| 2023-09-11 | $43,950.00 | $43,950.00 | 4 |
| 2023-09-08 | $43,950.00 | $43,950.00 | 1 |
| 2023-09-07 | $45,750.00 | $45,750.00 | 2 |
| 2023-09-06 | $48,750.00 | $48,750.00 | 1 |
| 2023-09-05 | $52,200.00 | $52,200.00 | 0 |
| 2023-09-01 | $51,150.00 | $51,150.00 | 1 |
| 2023-08-31 | $55,800.00 | $55,800.00 | 0 |
| 2023-08-30 | $59,850.00 | $59,850.00 | 1 |
| 2023-08-29 | $56,850.00 | $56,850.00 | 0 |
| 2023-08-28 | $59,250.00 | $59,250.00 | 0 |
| 2023-08-25 | $59,250.00 | $59,250.00 | 1 |
| 2023-08-24 | $59,700.00 | $59,700.00 | 2 |
| 2023-08-23 | $55,950.00 | $55,950.00 | 1 |
| 2023-08-22 | $56,850.00 | $56,850.00 | 0 |
| 2023-08-21 | $56,250.00 | $56,250.00 | 1 |
| 2023-08-18 | $55,500.00 | $55,500.00 | 1 |
| 2023-08-17 | $54,750.00 | $54,750.00 | 1 |
| 2023-08-16 | $58,200.00 | $58,200.00 | 1 |
| 2023-08-15 | $58,950.00 | $58,950.00 | 1 |
| 2023-08-14 | $57,300.00 | $57,300.00 | 1 |
| 2023-08-11 | $58,950.00 | $58,950.00 | 1 |
| 2023-08-10 | $59,100.00 | $59,100.00 | 1 |
| 2023-08-09 | $60,750.00 | $60,750.00 | 0 |
| 2023-08-08 | $60,150.00 | $60,150.00 | 1 |
| 2023-08-07 | $61,200.00 | $61,200.00 | 0 |
| 2023-08-04 | $64,800.00 | $64,800.00 | 2 |
| 2023-08-03 | $64,950.00 | $64,950.00 | 1 |
| 2023-08-02 | $70,500.00 | $70,500.00 | 2 |
| 2023-08-01 | $66,300.00 | $66,300.00 | 2 |
| 2023-07-31 | $68,400.00 | $68,400.00 | 2 |
| 2023-07-28 | $67,500.00 | $67,500.00 | 2 |
| 2023-07-27 | $68,850.00 | $68,850.00 | 12 |
| 2023-07-26 | $61,800.00 | $61,800.00 | 3 |
| 2023-07-25 | $62,250.00 | $62,250.00 | 7 |
| 2023-07-24 | $69,000.00 | $69,000.00 | 13 |
| 2023-07-21 | $69,000.00 | $69,000.00 | 8 |
| 2023-07-20 | $82,350.00 | $82,350.00 | 68 |
| 2023-07-19 | $73,200.00 | $73,200.00 | 2 |
| 2023-07-18 | $64,350.00 | $64,350.00 | 1 |
| 2023-07-17 | $66,150.00 | $66,150.00 | 1 |
| 2023-07-14 | $67,650.00 | $67,650.00 | 0 |
| 2023-07-13 | $70,500.00 | $70,500.00 | 0 |
| 2023-07-12 | $67,950.00 | $67,950.00 | 0 |
| 2023-07-11 | $69,300.00 | $69,300.00 | 0 |
| 2023-07-10 | $72,000.00 | $72,000.00 | 0 |
| 2023-07-07 | $72,000.00 | $72,000.00 | 0 |
| 2023-07-06 | $69,000.00 | $69,000.00 | 0 |
| 2023-07-05 | $69,000.00 | $69,000.00 | 0 |
| 2023-07-03 | $69,000.00 | $69,000.00 | 0 |
| 2023-06-30 | $70,500.00 | $70,500.00 | 0 |
| 2023-06-29 | $68,700.00 | $68,700.00 | 0 |
| 2023-06-28 | $69,750.00 | $69,750.00 | 0 |
| 2023-06-27 | $68,400.00 | $68,400.00 | 1 |
| 2023-06-26 | $74,250.00 | $74,250.00 | 0 |
| 2023-06-23 | $69,000.00 | $69,000.00 | 0 |
| 2023-06-22 | $73,050.00 | $73,050.00 | 0 |
| 2023-06-21 | $75,900.00 | $75,900.00 | 0 |
| 2023-06-20 | $75,150.00 | $75,150.00 | 0 |
| 2023-06-16 | $80,700.00 | $80,700.00 | 0 |
| 2023-06-15 | $78,150.00 | $78,150.00 | 0 |
| 2023-06-14 | $79,350.00 | $79,350.00 | 0 |
| 2023-06-13 | $80,250.00 | $80,250.00 | 0 |
| 2023-06-12 | $79,500.00 | $79,500.00 | 0 |
| 2023-06-09 | $76,800.00 | $76,800.00 | 0 |
| 2023-06-08 | $76,500.00 | $76,500.00 | 0 |
| 2023-06-07 | $78,000.00 | $78,000.00 | 0 |
| 2023-06-06 | $82,350.00 | $82,350.00 | 2 |
| 2023-06-05 | $78,000.00 | $78,000.00 | 1 |
| 2023-06-02 | $78,000.00 | $78,000.00 | 2 |
| 2023-06-01 | $89,850.00 | $89,850.00 | 3 |
| 2023-05-31 | $82,500.00 | $82,500.00 | 0 |
| 2023-05-30 | $82,650.00 | $82,650.00 | 1 |
| 2023-05-26 | $77,250.00 | $77,250.00 | 1 |
| 2023-05-25 | $84,150.00 | $84,150.00 | 0 |
| 2023-05-24 | $85,800.00 | $85,800.00 | 0 |
| 2023-05-23 | $85,350.00 | $85,350.00 | 0 |
| 2023-05-22 | $84,000.00 | $84,000.00 | 1 |
| 2023-05-19 | $88,500.00 | $88,500.00 | 0 |
| 2023-05-18 | $89,850.00 | $89,850.00 | 0 |
| 2023-05-17 | $85,500.00 | $85,500.00 | 1 |
| 2023-05-16 | $84,900.00 | $84,900.00 | 1 |
| 2023-05-15 | $87,000.00 | $87,000.00 | 0 |
| 2023-05-12 | $90,000.00 | $90,000.00 | 1 |
| 2023-05-11 | $87,450.00 | $87,450.00 | 1 |
| 2023-05-10 | $104,250.00 | $104,250.00 | 1 |
| 2023-05-09 | $98,700.00 | $98,700.00 | 0 |
| 2023-05-08 | $99,000.00 | $99,000.00 | 0 |
| 2023-05-05 | $102,000.00 | $102,000.00 | 0 |
| 2023-05-04 | $102,750.00 | $102,750.00 | 1 |
| 2023-05-03 | $113,250.00 | $113,250.00 | 1 |
| 2023-05-02 | $114,000.00 | $114,000.00 | 1 |
| 2023-05-01 | $127,500.00 | $127,500.00 | 1 |
| 2023-04-28 | $141,000.00 | $141,000.00 | 1 |
| 2023-04-27 | $132,000.00 | $132,000.00 | 1 |
| 2023-04-26 | $135,000.00 | $135,000.00 | 1 |
| 2023-04-25 | $136,500.00 | $136,500.00 | 6 |
| 2023-04-24 | $130,500.00 | $130,500.00 | 5 |
| 2023-04-21 | $115,350.00 | $115,350.00 | 4 |
| 2023-04-20 | $111,300.00 | $111,300.00 | 2 |
| 2023-04-19 | $95,400.00 | $95,400.00 | 0 |
| 2023-04-18 | $99,600.00 | $99,600.00 | 0 |
| 2023-04-17 | $94,200.00 | $94,200.00 | 1 |
| 2023-04-14 | $87,000.00 | $87,000.00 | 0 |
| 2023-04-13 | $90,000.00 | $90,000.00 | 0 |
| 2023-04-12 | $87,750.00 | $87,750.00 | 1 |
| 2023-04-11 | $87,150.00 | $87,150.00 | 0 |
| 2023-04-10 | $88,500.00 | $88,500.00 | 0 |
| 2023-04-06 | $88,200.00 | $88,200.00 | 0 |
| 2023-04-05 | $90,000.00 | $90,000.00 | 0 |
| 2023-04-04 | $90,450.00 | $90,450.00 | 0 |
| 2023-04-03 | $94,500.00 | $94,500.00 | 0 |
| 2023-03-31 | $93,750.00 | $93,750.00 | 0 |
| 2023-03-30 | $96,000.00 | $96,000.00 | 0 |
| 2023-03-29 | $97,500.00 | $97,500.00 | 0 |
| 2023-03-28 | $97,200.00 | $97,200.00 | 0 |
| 2023-03-27 | $96,900.00 | $96,900.00 | 0 |
| 2023-03-24 | $99,300.00 | $99,300.00 | 0 |
| 2023-03-23 | $97,500.00 | $97,500.00 | 0 |
| 2023-03-22 | $96,000.00 | $96,000.00 | 0 |
| 2023-03-21 | $94,050.00 | $94,050.00 | 0 |
| 2023-03-20 | $93,450.00 | $93,450.00 | 0 |
| 2023-03-17 | $94,200.00 | $94,200.00 | 0 |
| 2023-03-16 | $94,050.00 | $94,050.00 | 0 |
| 2023-03-15 | $94,500.00 | $94,500.00 | 0 |
| 2023-03-14 | $97,500.00 | $97,500.00 | 0 |
| 2023-03-13 | $99,900.00 | $99,900.00 | 0 |
| 2023-03-10 | $99,750.00 | $99,750.00 | 1 |
| 2023-03-09 | $105,000.00 | $105,000.00 | 0 |
| 2023-03-08 | $107,700.00 | $107,700.00 | 0 |
| 2023-03-07 | $105,750.00 | $105,750.00 | 0 |
| 2023-03-06 | $105,000.00 | $105,000.00 | 0 |
| 2023-03-03 | $107,550.00 | $107,550.00 | 0 |
| 2023-03-02 | $107,850.00 | $107,850.00 | 0 |
| 2023-03-01 | $106,650.00 | $106,650.00 | 0 |
| 2023-02-28 | $108,000.00 | $108,000.00 | 0 |
| 2023-02-27 | $115,500.00 | $115,500.00 | 0 |
| 2023-02-24 | $113,400.00 | $113,400.00 | 1 |
| 2023-02-23 | $103,950.00 | $103,950.00 | 0 |
| 2023-02-22 | $111,750.00 | $111,750.00 | 0 |
| 2023-02-21 | $114,300.00 | $114,300.00 | 0 |
| 2023-02-17 | $123,750.00 | $123,750.00 | 0 |
| 2023-02-16 | $123,000.00 | $123,000.00 | 0 |
| 2023-02-15 | $123,000.00 | $123,000.00 | 0 |
| 2023-02-14 | $120,000.00 | $120,000.00 | 0 |
| 2023-02-13 | $126,750.00 | $126,750.00 | 0 |
| 2023-02-10 | $121,500.00 | $121,500.00 | 1 |
| 2023-02-09 | $132,000.00 | $132,000.00 | 2 |
| 2023-02-08 | $150,150.00 | $150,150.00 | 1 |
| 2023-02-07 | $154,500.00 | $154,500.00 | 0 |
| 2023-02-06 | $151,500.00 | $151,500.00 | 1 |
| 2023-02-03 | $160,650.00 | $160,650.00 | 1 |
| 2023-02-02 | $168,000.00 | $168,000.00 | 1 |
| 2023-02-01 | $168,000.00 | $168,000.00 | 1 |
| 2023-01-31 | $168,000.00 | $168,000.00 | 1 |
| 2023-01-30 | $174,000.00 | $174,000.00 | 1 |
| 2023-01-27 | $192,000.00 | $192,000.00 | 2 |
| 2023-01-26 | $201,000.00 | $201,000.00 | 4 |
| 2023-01-25 | $189,000.00 | $189,000.00 | 3 |
| 2023-01-24 | $204,000.00 | $204,000.00 | 14 |
| 2023-01-23 | $204,000.00 | $204,000.00 | 50 |
| 2023-01-20 | $195,000.00 | $195,000.00 | 634 |
| 2023-01-19 | $118,500.00 | $118,500.00 | 4 |
| 2023-01-18 | $109,500.00 | $109,500.00 | 0 |
| 2023-01-17 | $120,750.00 | $120,750.00 | 1 |
| 2023-01-13 | $116,850.00 | $116,850.00 | 1 |
| 2023-01-12 | $114,000.00 | $114,000.00 | 0 |
| 2023-01-11 | $113,550.00 | $113,550.00 | 0 |
| 2023-01-10 | $108,000.00 | $108,000.00 | 0 |
| 2023-01-09 | $100,650.00 | $100,650.00 | 0 |
| 2023-01-06 | $92,700.00 | $92,700.00 | 1 |
| 2023-01-05 | $81,150.00 | $81,150.00 | 2 |
| 2023-01-04 | $97,500.00 | $97,500.00 | 0 |
| 2023-01-03 | $92,700.00 | $92,700.00 | 0 |