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
- 2012-04-27 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 | $29,841.00 | $29,841.00 | 8 | — | — |
| 2023-12-28 | $30,870.00 | $30,870.00 | 15 | — | — |
| 2023-12-27 | $30,870.00 | $30,870.00 | 13 | — | — |
| 2023-12-26 | $29,841.00 | $29,841.00 | 5 | — | — |
| 2023-12-22 | $30,355.50 | $30,355.50 | 38 | — | — |
| 2023-12-21 | $29,326.50 | $29,326.50 | 130 | — | — |
| 2023-12-20 | $26,754.00 | $26,754.00 | 3 | — | — |
| 2023-12-19 | $28,812.00 | $28,812.00 | 3 | — | — |
| 2023-12-18 | $26,754.00 | $26,754.00 | 3 | — | — |
| 2023-12-15 | $25,725.00 | $25,725.00 | 3 | — | — |
| 2023-12-14 | $27,268.50 | $27,268.50 | 2 | — | — |
| 2023-12-13 | $26,754.00 | $26,754.00 | 3 | — | — |
| 2023-12-12 | $25,210.50 | $25,210.50 | 3 | — | — |
| 2023-12-11 | $27,268.50 | $27,268.50 | 9 | — | — |
| 2023-12-08 | $29,326.50 | $29,326.50 | 3 | — | — |
| 2023-12-07 | $30,870.00 | $30,870.00 | 1 | — | — |
| 2023-12-06 | $30,355.50 | $30,355.50 | 3 | — | — |
| 2023-12-05 | $30,355.50 | $30,355.50 | 5 | — | — |
| 2023-12-04 | $30,355.50 | $30,355.50 | 4 | — | — |
| 2023-12-01 | $31,384.50 | $31,384.50 | 11 | — | — |
| 2023-11-30 | $33,957.00 | $33,957.00 | 19 | — | — |
| 2023-11-29 | $32,413.50 | $32,413.50 | 16 | — | — |
| 2023-11-28 | $37,044.00 | $37,044.00 | 44 | — | — |
| 2023-11-27 | $37,044.00 | $37,044.00 | 10 | — | — |
| 2023-11-24 | $30,870.00 | $30,870.00 | 1 | — | — |
| 2023-11-22 | $31,899.00 | $31,899.00 | 1 | — | — |
| 2023-11-21 | $31,384.50 | $31,384.50 | 2 | — | — |
| 2023-11-20 | $30,870.00 | $30,870.00 | 2 | — | — |
| 2023-11-17 | $30,870.00 | $30,870.00 | 3 | — | — |
| 2023-11-16 | $31,384.50 | $31,384.50 | 2 | — | — |
| 2023-11-15 | $32,413.50 | $32,413.50 | 3 | — | — |
| 2023-11-14 | $30,870.00 | $30,870.00 | 5 | — | — |
| 2023-11-13 | $30,355.50 | $30,355.50 | 1 | — | — |
| 2023-11-10 | $31,384.50 | $31,384.50 | 3 | — | — |
| 2023-11-09 | $30,870.00 | $30,870.00 | 4 | — | — |
| 2023-11-08 | $32,413.50 | $32,413.50 | 6 | — | — |
| 2023-11-07 | $34,471.50 | $34,471.50 | 7 | — | — |
| 2023-11-06 | $36,015.00 | $36,015.00 | 7 | — | — |
| 2023-11-03 | $38,587.50 | $38,587.50 | 4 | — | — |
| 2023-11-02 | $36,529.50 | $36,529.50 | 5 | — | — |
| 2023-11-01 | $38,073.00 | $38,073.00 | 6 | — | — |
| 2023-10-31 | $40,131.00 | $40,131.00 | 20 | — | — |
| 2023-10-30 | $44,247.00 | $44,247.00 | 9 | — | — |
| 2023-10-27 | $47,334.00 | $47,334.00 | 2 | — | — |
| 2023-10-26 | $48,363.00 | $48,363.00 | 6 | — | — |
| 2023-10-25 | $49,906.50 | $49,906.50 | 5 | — | — |
| 2023-10-24 | $54,537.00 | $54,537.00 | 8 | — | — |
| 2023-10-23 | $52,479.00 | $52,479.00 | 19 | — | — |
| 2023-10-20 | $58,653.00 | $58,653.00 | 7 | — | — |
| 2023-10-19 | $54,022.50 | $54,022.50 | 10 | — | — |
| 2023-10-18 | $49,906.50 | $49,906.50 | 8 | — | — |
| 2023-10-17 | $50,421.00 | $50,421.00 | 11 | — | — |
| 2023-10-16 | $53,508.00 | $53,508.00 | 14 | — | — |
| 2023-10-13 | $47,334.00 | $47,334.00 | 25 | — | — |
| 2023-10-12 | $51,964.50 | $51,964.50 | 6 | — | — |
| 2023-10-11 | $52,479.00 | $52,479.00 | 2 | — | — |
| 2023-10-10 | $52,993.50 | $52,993.50 | 8 | — | — |
| 2023-10-09 | $63,798.00 | $63,798.00 | 1 | — | — |
| 2023-10-06 | $59,682.00 | $59,682.00 | 3 | — | — |
| 2023-10-05 | $61,225.50 | $61,225.50 | 9 | — | — |
| 2023-10-04 | $50,935.50 | $50,935.50 | 5 | — | — |
| 2023-10-03 | $65,341.50 | $65,341.50 | 2 | — | — |
| 2023-10-02 | $72,030.00 | $72,030.00 | 1 | — | — |
| 2023-09-29 | $73,573.50 | $73,573.50 | 1 | — | — |
| 2023-09-28 | $81,291.00 | $81,291.00 | 0 | — | — |
| 2023-09-27 | $78,718.50 | $78,718.50 | 0 | — | — |
| 2023-09-26 | $77,689.50 | $77,689.50 | 0 | — | — |
| 2023-09-25 | $74,602.50 | $74,602.50 | 0 | — | — |
| 2023-09-22 | $75,117.00 | $75,117.00 | 1 | — | — |
| 2023-09-21 | $79,747.50 | $79,747.50 | 0 | — | — |
| 2023-09-20 | $83,863.50 | $83,863.50 | 0 | — | — |
| 2023-09-19 | $81,805.50 | $81,805.50 | 0 | — | — |
| 2023-09-18 | $85,921.50 | $85,921.50 | 0 | — | — |
| 2023-09-15 | $87,465.00 | $87,465.00 | 1 | — | — |
| 2023-09-14 | $87,465.00 | $87,465.00 | 0 | — | — |
| 2023-09-13 | $92,610.00 | $92,610.00 | 1 | — | — |
| 2023-09-12 | $84,892.50 | $84,892.50 | 1 | — | — |
| 2023-09-11 | $86,436.00 | $86,436.00 | 5 | — | — |
| 2023-09-08 | $98,784.00 | $98,784.00 | 63 | — | — |
| 2023-09-07 | $93,639.00 | $93,639.00 | 0 | — | — |
| 2023-09-06 | $93,639.00 | $93,639.00 | 0 | — | — |
| 2023-09-05 | $92,610.00 | $92,610.00 | 0 | — | — |
| 2023-09-01 | $92,095.50 | $92,095.50 | 0 | — | — |
| 2023-08-31 | $93,639.00 | $93,639.00 | 1 | — | — |
| 2023-08-30 | $93,124.50 | $93,124.50 | 0 | — | — |
| 2023-08-29 | $88,494.00 | $88,494.00 | 0 | — | — |
| 2023-08-28 | $83,349.00 | $83,349.00 | 0 | — | — |
| 2023-08-25 | $80,262.00 | $80,262.00 | 0 | — | — |
| 2023-08-24 | $80,776.50 | $80,776.50 | 0 | — | — |
| 2023-08-23 | $80,262.00 | $80,262.00 | 0 | — | — |
| 2023-08-22 | $81,291.00 | $81,291.00 | 0 | — | — |
| 2023-08-21 | $79,233.00 | $79,233.00 | 0 | — | — |
| 2023-08-18 | $83,863.50 | $83,863.50 | 0 | — | — |
| 2023-08-17 | $82,320.00 | $82,320.00 | 1 | — | — |
| 2023-08-16 | $86,436.00 | $86,436.00 | 1 | — | — |
| 2023-08-15 | $85,921.50 | $85,921.50 | 2 | — | — |
| 2023-08-14 | $104,443.50 | $104,443.50 | 1 | — | — |
| 2023-08-11 | $116,791.50 | $116,791.50 | 0 | — | — |
| 2023-08-10 | $113,704.50 | $113,704.50 | 1 | — | — |
| 2023-08-09 | $114,219.00 | $114,219.00 | 1 | — | — |
| 2023-08-08 | $121,422.00 | $121,422.00 | 2 | — | — |
| 2023-08-07 | $120,393.00 | $120,393.00 | 1 | — | — |
| 2023-08-04 | $122,451.00 | $122,451.00 | 0 | — | — |
| 2023-08-03 | $121,936.50 | $121,936.50 | 0 | — | — |
| 2023-08-02 | $120,393.00 | $120,393.00 | 1 | — | — |
| 2023-08-01 | $126,567.00 | $126,567.00 | 0 | — | — |
| 2023-07-31 | $129,139.50 | $129,139.50 | 0 | — | — |
| 2023-07-28 | $130,168.50 | $130,168.50 | 0 | — | — |
| 2023-07-27 | $128,625.00 | $128,625.00 | 1 | — | — |
| 2023-07-26 | $137,886.00 | $137,886.00 | 2 | — | — |
| 2023-07-25 | $136,857.00 | $136,857.00 | 4 | — | — |
| 2023-07-24 | $128,625.00 | $128,625.00 | 4 | — | — |
| 2023-07-21 | $117,306.00 | $117,306.00 | 1 | — | — |
| 2023-07-20 | $119,878.50 | $119,878.50 | 0 | — | — |
| 2023-07-19 | $117,820.50 | $117,820.50 | 1 | — | — |
| 2023-07-18 | $119,364.00 | $119,364.00 | 1 | — | — |
| 2023-07-17 | $119,878.50 | $119,878.50 | 1 | — | — |
| 2023-07-14 | $123,994.50 | $123,994.50 | 1 | — | — |
| 2023-07-13 | $120,907.50 | $120,907.50 | 1 | — | — |
| 2023-07-12 | $123,480.00 | $123,480.00 | 2 | — | — |
| 2023-07-11 | $132,741.00 | $132,741.00 | 1 | — | — |
| 2023-07-10 | $126,052.50 | $126,052.50 | 1 | — | — |
| 2023-07-07 | $124,509.00 | $124,509.00 | 1 | — | — |
| 2023-07-06 | $122,451.00 | $122,451.00 | 1 | — | — |
| 2023-07-05 | $134,799.00 | $134,799.00 | 1 | — | — |
| 2023-07-03 | $136,857.00 | $136,857.00 | 1 | — | — |
| 2023-06-30 | $138,400.50 | $138,400.50 | 1 | — | — |
| 2023-06-29 | $139,944.00 | $139,944.00 | 1 | — | — |
| 2023-06-28 | $133,770.00 | $133,770.00 | 1 | — | — |
| 2023-06-27 | $145,089.00 | $145,089.00 | 2 | — | — |
| 2023-06-26 | $132,741.00 | $132,741.00 | 1 | — | — |
| 2023-06-23 | $140,458.50 | $140,458.50 | 1 | — | — |
| 2023-06-22 | $143,545.50 | $143,545.50 | 4 | — | — |
| 2023-06-21 | $132,741.00 | $132,741.00 | 12 | — | — |
| 2023-06-20 | $149,205.00 | $149,205.00 | 198 | — | — |
| 2023-06-16 | $150,748.50 | $150,748.50 | 1 | — | — |
| 2023-06-15 | $154,350.00 | $154,350.00 | 1 | — | — |
| 2023-06-14 | $156,922.50 | $156,922.50 | 5 | — | — |
| 2023-06-13 | $151,777.50 | $151,777.50 | 1 | — | — |
| 2023-06-12 | $141,487.50 | $141,487.50 | 0 | — | — |
| 2023-06-09 | $139,429.50 | $139,429.50 | 1 | — | — |
| 2023-06-08 | $149,719.50 | $149,719.50 | 3 | — | — |
| 2023-06-07 | $152,292.00 | $152,292.00 | 1 | — | — |
| 2023-06-06 | $148,690.50 | $148,690.50 | 1 | — | — |
| 2023-06-05 | $145,603.50 | $145,603.50 | 0 | — | — |
| 2023-06-02 | $142,002.00 | $142,002.00 | 1 | — | — |
| 2023-06-01 | $141,487.50 | $141,487.50 | 1 | — | — |
| 2023-05-31 | $136,342.50 | $136,342.50 | 1 | — | — |
| 2023-05-30 | $145,603.50 | $145,603.50 | 1 | — | — |
| 2023-05-26 | $157,437.00 | $157,437.00 | 2 | — | — |
| 2023-05-25 | $151,777.50 | $151,777.50 | 2 | — | — |
| 2023-05-24 | $153,835.50 | $153,835.50 | 5 | — | — |
| 2023-05-23 | $149,719.50 | $149,719.50 | 0 | — | — |
| 2023-05-22 | $147,661.50 | $147,661.50 | 1 | — | — |
| 2023-05-19 | $155,379.00 | $155,379.00 | 0 | — | — |
| 2023-05-18 | $157,951.50 | $157,951.50 | 1 | — | — |
| 2023-05-17 | $152,292.00 | $152,292.00 | 0 | — | — |
| 2023-05-16 | $146,118.00 | $146,118.00 | 0 | — | — |
| 2023-05-15 | $140,973.00 | $140,973.00 | 1 | — | — |
| 2023-05-12 | $142,516.50 | $142,516.50 | 1 | — | — |
| 2023-05-11 | $160,009.50 | $160,009.50 | 1 | — | — |
| 2023-05-10 | $160,524.00 | $160,524.00 | 2 | — | — |
| 2023-05-09 | $165,154.50 | $165,154.50 | 3 | — | — |
| 2023-05-08 | $228,952.50 | $228,952.50 | 0 | — | — |
| 2023-05-05 | $232,039.50 | $232,039.50 | 0 | — | — |
| 2023-05-04 | $228,438.00 | $228,438.00 | 0 | — | — |
| 2023-05-03 | $226,380.00 | $226,380.00 | 0 | — | — |
| 2023-05-02 | $237,184.50 | $237,184.50 | 0 | — | — |
| 2023-05-01 | $247,474.50 | $247,474.50 | 0 | — | — |
| 2023-04-28 | $251,590.50 | $251,590.50 | 2 | — | — |
| 2023-04-27 | $269,083.50 | $269,083.50 | 7 | — | — |
| 2023-04-26 | $233,583.00 | $233,583.00 | 1 | — | — |
| 2023-04-25 | $230,496.00 | $230,496.00 | 2 | — | — |
| 2023-04-24 | $237,699.00 | $237,699.00 | 9 | — | — |
| 2023-04-21 | $220,206.00 | $220,206.00 | 0 | — | — |
| 2023-04-20 | $225,865.50 | $225,865.50 | 0 | — | — |
| 2023-04-19 | $225,865.50 | $225,865.50 | 1 | — | — |
| 2023-04-18 | $229,981.50 | $229,981.50 | 3 | — | — |
| 2023-04-17 | $235,641.00 | $235,641.00 | 4 | — | — |
| 2023-04-14 | $207,343.50 | $207,343.50 | 1 | — | — |
| 2023-04-13 | $221,235.00 | $221,235.00 | 1 | — | — |
| 2023-04-12 | $217,633.50 | $217,633.50 | 1 | — | — |
| 2023-04-11 | $217,633.50 | $217,633.50 | 5 | — | — |
| 2023-04-10 | $203,742.00 | $203,742.00 | 1 | — | — |
| 2023-04-06 | $205,285.50 | $205,285.50 | 1 | — | — |
| 2023-04-05 | $211,974.00 | $211,974.00 | 1 | — | — |
| 2023-04-04 | $221,235.00 | $221,235.00 | 1 | — | — |
| 2023-04-03 | $249,532.50 | $249,532.50 | 4 | — | — |
| 2023-03-31 | $250,047.00 | $250,047.00 | 1 | — | — |
| 2023-03-30 | $250,047.00 | $250,047.00 | 0 | — | — |
| 2023-03-29 | $249,018.00 | $249,018.00 | 1 | — | — |
| 2023-03-28 | $253,134.00 | $253,134.00 | 0 | — | — |
| 2023-03-27 | $252,105.00 | $252,105.00 | 2 | — | — |
| 2023-03-24 | $250,047.00 | $250,047.00 | 1 | — | — |
| 2023-03-23 | $246,960.00 | $246,960.00 | 1 | — | — |
| 2023-03-22 | $245,931.00 | $245,931.00 | 1 | — | — |
| 2023-03-21 | $257,250.00 | $257,250.00 | 3 | — | — |
| 2023-03-20 | $250,561.50 | $250,561.50 | 1 | — | — |
| 2023-03-17 | $247,474.50 | $247,474.50 | 6 | — | — |
| 2023-03-16 | $240,786.00 | $240,786.00 | 1 | — | — |
| 2023-03-15 | $238,728.00 | $238,728.00 | 1 | — | — |
| 2023-03-14 | $242,844.00 | $242,844.00 | 2 | — | — |
| 2023-03-13 | $245,931.00 | $245,931.00 | 2 | — | — |
| 2023-03-10 | $273,714.00 | $273,714.00 | 1 | — | — |
| 2023-03-09 | $291,207.00 | $291,207.00 | 4 | — | — |
| 2023-03-08 | $320,019.00 | $320,019.00 | 1 | — | — |
| 2023-03-07 | $328,765.50 | $328,765.50 | 3 | — | — |
| 2023-03-06 | $352,432.50 | $352,432.50 | 3 | — | — |
| 2023-03-03 | $397,194.00 | $397,194.00 | 1 | — | — |
| 2023-03-02 | $413,143.50 | $413,143.50 | 2 | — | — |
| 2023-03-01 | $403,368.00 | $403,368.00 | 4 | — | — |
| 2023-02-28 | $399,252.00 | $399,252.00 | 3 | — | — |
| 2023-02-27 | $424,977.00 | $424,977.00 | 3 | — | — |
| 2023-02-24 | $409,027.50 | $409,027.50 | 5 | — | — |
| 2023-02-23 | $425,491.50 | $425,491.50 | 9 | — | — |
| 2023-02-22 | $366,324.00 | $366,324.00 | 3 | — | — |
| 2023-02-21 | $373,012.50 | $373,012.50 | 4 | — | — |
| 2023-02-17 | $400,795.50 | $400,795.50 | 4 | — | — |
| 2023-02-16 | $393,592.50 | $393,592.50 | 3 | — | — |
| 2023-02-15 | $406,455.00 | $406,455.00 | 3 | — | — |
| 2023-02-14 | $394,621.50 | $394,621.50 | 3 | — | — |
| 2023-02-13 | $444,528.00 | $444,528.00 | 1 | — | — |
| 2023-02-10 | $443,499.00 | $443,499.00 | 2 | — | — |
| 2023-02-09 | $441,441.00 | $441,441.00 | 2 | — | — |
| 2023-02-08 | $475,398.00 | $475,398.00 | 4 | — | — |
| 2023-02-07 | $510,898.50 | $510,898.50 | 9 | — | — |
| 2023-02-06 | $497,007.00 | $497,007.00 | 8 | — | — |
| 2023-02-03 | $477,970.50 | $477,970.50 | 25 | — | — |
| 2023-02-02 | $439,897.50 | $439,897.50 | 5 | — | — |
| 2023-02-01 | $434,752.50 | $434,752.50 | 16 | — | — |
| 2023-01-31 | $457,905.00 | $457,905.00 | 61 | — | — |
| 2023-01-30 | $394,621.50 | $394,621.50 | 2 | — | — |
| 2023-01-27 | $387,933.00 | $387,933.00 | 4 | — | — |
| 2023-01-26 | $412,629.00 | $412,629.00 | 3 | — | — |
| 2023-01-25 | $429,607.50 | $429,607.50 | 8 | — | — |
| 2023-01-24 | $407,484.00 | $407,484.00 | 4 | — | — |
| 2023-01-23 | $404,911.50 | $404,911.50 | 9 | — | — |
| 2023-01-20 | $377,128.50 | $377,128.50 | 5 | — | — |
| 2023-01-19 | $389,991.00 | $389,991.00 | 9 | — | — |
| 2023-01-18 | $410,056.50 | $410,056.50 | 21 | — | — |
| 2023-01-17 | $376,099.50 | $376,099.50 | 4 | — | — |
| 2023-01-13 | $369,411.00 | $369,411.00 | 4 | — | — |
| 2023-01-12 | $383,302.50 | $383,302.50 | 7 | — | — |
| 2023-01-11 | $382,788.00 | $382,788.00 | 8 | — | — |
| 2023-01-10 | $386,389.50 | $386,389.50 | 28 | — | — |
| 2023-01-09 | $479,514.00 | $479,514.00 | 37 | — | — |
| 2023-01-06 | $430,122.00 | $430,122.00 | 5 | — | — |
| 2023-01-05 | $419,832.00 | $419,832.00 | 9 | — | — |
| 2023-01-04 | $563,377.50 | $563,377.50 | 8 | — | — |
| 2023-01-03 | $544,341.00 | $544,341.00 | 4 | — | — |