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
- 2020-05-01 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $36,000.00 | $36,000.00 | 3 | — | — |
| 2023-12-28 | $37,440.00 | $37,440.00 | 4 | — | — |
| 2023-12-27 | $38,016.00 | $38,016.00 | 6 | — | — |
| 2023-12-26 | $37,440.00 | $37,440.00 | 7 | — | — |
| 2023-12-22 | $34,560.00 | $34,560.00 | 4 | — | — |
| 2023-12-21 | $36,288.00 | $36,288.00 | 3 | — | — |
| 2023-12-20 | $36,864.00 | $36,864.00 | 8 | — | — |
| 2023-12-19 | $43,200.00 | $43,200.00 | 2 | — | — |
| 2023-12-18 | $45,792.00 | $45,792.00 | 2 | — | — |
| 2023-12-15 | $45,792.00 | $45,792.00 | 2 | — | — |
| 2023-12-14 | $47,520.00 | $47,520.00 | 4 | — | — |
| 2023-12-13 | $47,232.00 | $47,232.00 | 4 | — | — |
| 2023-12-12 | $44,352.00 | $44,352.00 | 3 | — | — |
| 2023-12-11 | $49,248.00 | $49,248.00 | 2 | — | — |
| 2023-12-08 | $45,792.00 | $45,792.00 | 4 | — | — |
| 2023-12-07 | $47,232.00 | $47,232.00 | 3 | — | — |
| 2023-12-06 | $46,080.00 | $46,080.00 | 2 | — | — |
| 2023-12-05 | $48,384.00 | $48,384.00 | 1 | — | — |
| 2023-12-04 | $49,536.00 | $49,536.00 | 2 | — | — |
| 2023-12-01 | $47,232.00 | $47,232.00 | 2 | — | — |
| 2023-11-30 | $46,656.00 | $46,656.00 | 3 | — | — |
| 2023-11-29 | $49,824.00 | $49,824.00 | 14 | — | — |
| 2023-11-28 | $49,824.00 | $49,824.00 | 2 | — | — |
| 2023-11-27 | $47,232.00 | $47,232.00 | 2 | — | — |
| 2023-11-24 | $49,248.00 | $49,248.00 | 3 | — | — |
| 2023-11-22 | $44,352.00 | $44,352.00 | 2 | — | — |
| 2023-11-21 | $44,352.00 | $44,352.00 | 3 | — | — |
| 2023-11-20 | $46,944.00 | $46,944.00 | 2 | — | — |
| 2023-11-17 | $47,520.00 | $47,520.00 | 5 | — | — |
| 2023-11-16 | $47,520.00 | $47,520.00 | 3 | — | — |
| 2023-11-15 | $46,656.00 | $46,656.00 | 2 | — | — |
| 2023-11-14 | $48,672.00 | $48,672.00 | 3 | — | — |
| 2023-11-13 | $46,080.00 | $46,080.00 | 4 | — | — |
| 2023-11-10 | $46,944.00 | $46,944.00 | 8 | — | — |
| 2023-11-09 | $53,280.00 | $53,280.00 | 16 | — | — |
| 2023-11-08 | $54,432.00 | $54,432.00 | 1 | — | — |
| 2023-11-07 | $55,872.00 | $55,872.00 | 4 | — | — |
| 2023-11-06 | $54,720.00 | $54,720.00 | 3 | — | — |
| 2023-11-03 | $54,432.00 | $54,432.00 | 4 | — | — |
| 2023-11-02 | $56,160.00 | $56,160.00 | 3 | — | — |
| 2023-11-01 | $51,552.00 | $51,552.00 | 3 | — | — |
| 2023-10-31 | $52,704.00 | $52,704.00 | 6 | — | — |
| 2023-10-30 | $47,808.00 | $47,808.00 | 11 | — | — |
| 2023-10-27 | $61,920.00 | $61,920.00 | 9 | — | — |
| 2023-10-26 | $67,680.00 | $67,680.00 | 40 | — | — |
| 2023-10-25 | $68,832.00 | $68,832.00 | 535 | — | — |
| 2023-10-24 | $42,624.00 | $42,624.00 | 16 | — | — |
| 2023-10-23 | $47,520.00 | $47,520.00 | 6 | — | — |
| 2023-10-20 | $43,200.00 | $43,200.00 | 4 | — | — |
| 2023-10-19 | $42,336.00 | $42,336.00 | 10 | — | — |
| 2023-10-18 | $57,600.00 | $57,600.00 | 54 | — | — |
| 2023-10-17 | $75,456.00 | $75,456.00 | 8 | — | — |
| 2023-10-16 | $112,608.00 | $112,608.00 | 1 | — | — |
| 2023-10-13 | $102,816.00 | $102,816.00 | 0 | — | — |
| 2023-10-12 | $101,664.00 | $101,664.00 | 1 | — | — |
| 2023-10-11 | $110,880.00 | $110,880.00 | 1 | — | — |
| 2023-10-10 | $101,952.00 | $101,952.00 | 0 | — | — |
| 2023-10-09 | $97,920.00 | $97,920.00 | 0 | — | — |
| 2023-10-06 | $100,224.00 | $100,224.00 | 1 | — | — |
| 2023-10-05 | $93,888.00 | $93,888.00 | 1 | — | — |
| 2023-10-04 | $96,768.00 | $96,768.00 | 3 | — | — |
| 2023-10-03 | $96,192.00 | $96,192.00 | 0 | — | — |
| 2023-10-02 | $99,360.00 | $99,360.00 | 0 | — | — |
| 2023-09-29 | $97,632.00 | $97,632.00 | 1 | — | — |
| 2023-09-28 | $93,888.00 | $93,888.00 | 1 | — | — |
| 2023-09-27 | $90,432.00 | $90,432.00 | 1 | — | — |
| 2023-09-26 | $96,480.00 | $96,480.00 | 1 | — | — |
| 2023-09-25 | $103,392.00 | $103,392.00 | 0 | — | — |
| 2023-09-22 | $103,680.00 | $103,680.00 | 1 | — | — |
| 2023-09-21 | $109,440.00 | $109,440.00 | 1 | — | — |
| 2023-09-20 | $115,200.00 | $115,200.00 | 1 | — | — |
| 2023-09-19 | $128,160.00 | $128,160.00 | 1 | — | — |
| 2023-09-18 | $126,720.00 | $126,720.00 | 0 | — | — |
| 2023-09-15 | $129,600.00 | $129,600.00 | 2 | — | — |
| 2023-09-14 | $116,928.00 | $116,928.00 | 1 | — | — |
| 2023-09-13 | $112,320.00 | $112,320.00 | 1 | — | — |
| 2023-09-12 | $112,320.00 | $112,320.00 | 2 | — | — |
| 2023-09-11 | $126,432.00 | $126,432.00 | 2 | — | — |
| 2023-09-08 | $139,680.00 | $139,680.00 | 0 | — | — |
| 2023-09-07 | $137,952.00 | $137,952.00 | 0 | — | — |
| 2023-09-06 | $134,496.00 | $134,496.00 | 0 | — | — |
| 2023-09-05 | $137,376.00 | $137,376.00 | 0 | — | — |
| 2023-09-01 | $138,240.00 | $138,240.00 | 0 | — | — |
| 2023-08-31 | $140,832.00 | $140,832.00 | 0 | — | — |
| 2023-08-30 | $149,472.00 | $149,472.00 | 1 | — | — |
| 2023-08-29 | $145,152.00 | $145,152.00 | 0 | — | — |
| 2023-08-28 | $139,392.00 | $139,392.00 | 0 | — | — |
| 2023-08-25 | $140,832.00 | $140,832.00 | 0 | — | — |
| 2023-08-24 | $143,712.00 | $143,712.00 | 1 | — | — |
| 2023-08-23 | $149,760.00 | $149,760.00 | 1 | — | — |
| 2023-08-22 | $153,216.00 | $153,216.00 | 1 | — | — |
| 2023-08-21 | $141,408.00 | $141,408.00 | 0 | — | — |
| 2023-08-18 | $141,696.00 | $141,696.00 | 1 | — | — |
| 2023-08-17 | $141,120.00 | $141,120.00 | 1 | — | — |
| 2023-08-16 | $141,984.00 | $141,984.00 | 1 | — | — |
| 2023-08-15 | $147,168.00 | $147,168.00 | 1 | — | — |
| 2023-08-14 | $153,792.00 | $153,792.00 | 1 | — | — |
| 2023-08-11 | $152,640.00 | $152,640.00 | 3 | — | — |
| 2023-08-10 | $164,160.00 | $164,160.00 | 3 | — | — |
| 2023-08-09 | $175,968.00 | $175,968.00 | 1 | — | — |
| 2023-08-08 | $175,680.00 | $175,680.00 | 2 | — | — |
| 2023-08-07 | $203,616.00 | $203,616.00 | 1 | — | — |
| 2023-08-04 | $198,720.00 | $198,720.00 | 1 | — | — |
| 2023-08-03 | $193,536.00 | $193,536.00 | 4 | — | — |
| 2023-08-02 | $204,768.00 | $204,768.00 | 12 | — | — |
| 2023-08-01 | $181,728.00 | $181,728.00 | 1 | — | — |
| 2023-07-31 | $184,032.00 | $184,032.00 | 2 | — | — |
| 2023-07-28 | $171,648.00 | $171,648.00 | 1 | — | — |
| 2023-07-27 | $172,800.00 | $172,800.00 | 1 | — | — |
| 2023-07-26 | $169,920.00 | $169,920.00 | 0 | — | — |
| 2023-07-25 | $172,800.00 | $172,800.00 | 1 | — | — |
| 2023-07-24 | $165,024.00 | $165,024.00 | 2 | — | — |
| 2023-07-21 | $175,968.00 | $175,968.00 | 2 | — | — |
| 2023-07-20 | $180,576.00 | $180,576.00 | 2 | — | — |
| 2023-07-19 | $199,872.00 | $199,872.00 | 2 | — | — |
| 2023-07-18 | $177,696.00 | $177,696.00 | 2 | — | — |
| 2023-07-17 | $164,448.00 | $164,448.00 | 1 | — | — |
| 2023-07-14 | $172,800.00 | $172,800.00 | 2 | — | — |
| 2023-07-13 | $184,320.00 | $184,320.00 | 3 | — | — |
| 2023-07-12 | $187,200.00 | $187,200.00 | 4 | — | — |
| 2023-07-11 | $197,856.00 | $197,856.00 | 12 | — | — |
| 2023-07-10 | $195,840.00 | $195,840.00 | 4 | — | — |
| 2023-07-07 | $175,680.00 | $175,680.00 | 1 | — | — |
| 2023-07-06 | $168,192.00 | $168,192.00 | 2 | — | — |
| 2023-07-05 | $181,152.00 | $181,152.00 | 4 | — | — |
| 2023-07-03 | $169,920.00 | $169,920.00 | 2 | — | — |
| 2023-06-30 | $171,360.00 | $171,360.00 | 3 | — | — |
| 2023-06-29 | $171,072.00 | $171,072.00 | 5 | — | — |
| 2023-06-28 | $152,928.00 | $152,928.00 | 3 | — | — |
| 2023-06-27 | $155,808.00 | $155,808.00 | 7 | — | — |
| 2023-06-26 | $152,352.00 | $152,352.00 | 11 | — | — |
| 2023-06-23 | $146,880.00 | $146,880.00 | 64 | — | — |
| 2023-06-22 | $131,040.00 | $131,040.00 | 17 | — | — |
| 2023-06-21 | $135,360.00 | $135,360.00 | 0 | — | — |
| 2023-06-20 | $135,360.00 | $135,360.00 | 1 | — | — |
| 2023-06-16 | $135,360.00 | $135,360.00 | 1 | — | — |
| 2023-06-15 | $141,120.00 | $141,120.00 | 1 | — | — |
| 2023-06-14 | $141,120.00 | $141,120.00 | 0 | — | — |
| 2023-06-13 | $137,664.00 | $137,664.00 | 1 | — | — |
| 2023-06-12 | $136,224.00 | $136,224.00 | 1 | — | — |
| 2023-06-09 | $135,360.00 | $135,360.00 | 0 | — | — |
| 2023-06-08 | $135,360.00 | $135,360.00 | 0 | — | — |
| 2023-06-07 | $135,360.00 | $135,360.00 | 1 | — | — |
| 2023-06-06 | $137,664.00 | $137,664.00 | 1 | — | — |
| 2023-06-05 | $142,560.00 | $142,560.00 | 1 | — | — |
| 2023-06-02 | $158,400.00 | $158,400.00 | 0 | — | — |
| 2023-06-01 | $152,640.00 | $152,640.00 | 0 | — | — |
| 2023-05-31 | $149,760.00 | $149,760.00 | 0 | — | — |
| 2023-05-30 | $151,200.00 | $151,200.00 | 0 | — | — |
| 2023-05-26 | $146,880.00 | $146,880.00 | 0 | — | — |
| 2023-05-25 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2023-05-24 | $142,560.00 | $142,560.00 | 1 | — | — |
| 2023-05-23 | $160,704.00 | $160,704.00 | 1 | — | — |
| 2023-05-22 | $140,832.00 | $140,832.00 | 1 | — | — |
| 2023-05-19 | $131,616.00 | $131,616.00 | 0 | — | — |
| 2023-05-18 | $127,296.00 | $127,296.00 | 1 | — | — |
| 2023-05-17 | $132,480.00 | $132,480.00 | 0 | — | — |
| 2023-05-16 | $131,904.00 | $131,904.00 | 1 | — | — |
| 2023-05-15 | $136,800.00 | $136,800.00 | 1 | — | — |
| 2023-05-12 | $146,304.00 | $146,304.00 | 2 | — | — |
| 2023-05-11 | $149,760.00 | $149,760.00 | 1 | — | — |
| 2023-05-10 | $149,760.00 | $149,760.00 | 1 | — | — |
| 2023-05-09 | $158,400.00 | $158,400.00 | 1 | — | — |
| 2023-05-08 | $156,384.00 | $156,384.00 | 1 | — | — |
| 2023-05-05 | $161,280.00 | $161,280.00 | 1 | — | — |
| 2023-05-04 | $158,400.00 | $158,400.00 | 0 | — | — |
| 2023-05-03 | $155,808.00 | $155,808.00 | 1 | — | — |
| 2023-05-02 | $155,520.00 | $155,520.00 | 0 | — | — |
| 2023-05-01 | $157,824.00 | $157,824.00 | 1 | — | — |
| 2023-04-28 | $158,400.00 | $158,400.00 | 1 | — | — |
| 2023-04-27 | $161,280.00 | $161,280.00 | 0 | — | — |
| 2023-04-26 | $158,400.00 | $158,400.00 | 1 | — | — |
| 2023-04-25 | $167,904.00 | $167,904.00 | 1 | — | — |
| 2023-04-24 | $171,936.00 | $171,936.00 | 1 | — | — |
| 2023-04-21 | $158,976.00 | $158,976.00 | 2 | — | — |
| 2023-04-20 | $178,848.00 | $178,848.00 | 0 | — | — |
| 2023-04-19 | $191,808.00 | $191,808.00 | 1 | — | — |
| 2023-04-18 | $204,768.00 | $204,768.00 | 0 | — | — |
| 2023-04-17 | $197,856.00 | $197,856.00 | 1 | — | — |
| 2023-04-14 | $207,936.00 | $207,936.00 | 1 | — | — |
| 2023-04-13 | $226,944.00 | $226,944.00 | 0 | — | — |
| 2023-04-12 | $216,576.00 | $216,576.00 | 1 | — | — |
| 2023-04-11 | $221,760.00 | $221,760.00 | 1 | — | — |
| 2023-04-10 | $253,440.00 | $253,440.00 | 1 | — | — |
| 2023-04-06 | $265,824.00 | $265,824.00 | 2 | — | — |
| 2023-04-05 | $253,440.00 | $253,440.00 | 4 | — | — |
| 2023-04-04 | $226,080.00 | $226,080.00 | 7 | — | — |
| 2023-04-03 | $172,800.00 | $172,800.00 | 2 | — | — |
| 2023-03-31 | $201,600.00 | $201,600.00 | 3 | — | — |
| 2023-03-30 | $161,280.00 | $161,280.00 | 1 | — | — |
| 2023-03-29 | $154,944.00 | $154,944.00 | 1 | — | — |
| 2023-03-28 | $152,064.00 | $152,064.00 | 0 | — | — |
| 2023-03-27 | $158,400.00 | $158,400.00 | 1 | — | — |
| 2023-03-24 | $155,520.00 | $155,520.00 | 1 | — | — |
| 2023-03-23 | $167,040.00 | $167,040.00 | 1 | — | — |
| 2023-03-22 | $164,160.00 | $164,160.00 | 1 | — | — |
| 2023-03-21 | $164,160.00 | $164,160.00 | 1 | — | — |
| 2023-03-20 | $165,600.00 | $165,600.00 | 1 | — | — |
| 2023-03-17 | $172,800.00 | $172,800.00 | 1 | — | — |
| 2023-03-16 | $181,440.00 | $181,440.00 | 1 | — | — |
| 2023-03-15 | $180,576.00 | $180,576.00 | 1 | — | — |
| 2023-03-14 | $207,072.00 | $207,072.00 | 1 | — | — |
| 2023-03-13 | $184,320.00 | $184,320.00 | 1 | — | — |
| 2023-03-10 | $192,960.00 | $192,960.00 | 2 | — | — |
| 2023-03-09 | $210,816.00 | $210,816.00 | 0 | — | — |
| 2023-03-08 | $224,064.00 | $224,064.00 | 1 | — | — |
| 2023-03-07 | $227,520.00 | $227,520.00 | 2 | — | — |
| 2023-03-06 | $270,720.00 | $270,720.00 | 0 | — | — |
| 2023-03-03 | $279,360.00 | $279,360.00 | 0 | — | — |
| 2023-03-02 | $274,752.00 | $274,752.00 | 1 | — | — |
| 2023-03-01 | $288,000.00 | $288,000.00 | 0 | — | — |
| 2023-02-28 | $299,520.00 | $299,520.00 | 1 | — | — |
| 2023-02-27 | $293,760.00 | $293,760.00 | 0 | — | — |
| 2023-02-24 | $299,520.00 | $299,520.00 | 1 | — | — |
| 2023-02-23 | $313,920.00 | $313,920.00 | 0 | — | — |
| 2023-02-22 | $311,040.00 | $311,040.00 | 0 | — | — |
| 2023-02-21 | $316,800.00 | $316,800.00 | 1 | — | — |
| 2023-02-17 | $334,080.00 | $334,080.00 | 0 | — | — |
| 2023-02-16 | $328,320.00 | $328,320.00 | 1 | — | — |
| 2023-02-15 | $336,960.00 | $336,960.00 | 1 | — | — |
| 2023-02-14 | $328,320.00 | $328,320.00 | 1 | — | — |
| 2023-02-13 | $311,040.00 | $311,040.00 | 0 | — | — |
| 2023-02-10 | $328,320.00 | $328,320.00 | 1 | — | — |
| 2023-02-09 | $342,720.00 | $342,720.00 | 1 | — | — |
| 2023-02-08 | $365,760.00 | $365,760.00 | 1 | — | — |
| 2023-02-07 | $345,600.00 | $345,600.00 | 1 | — | — |
| 2023-02-06 | $371,520.00 | $371,520.00 | 1 | — | — |
| 2023-02-03 | $374,400.00 | $374,400.00 | 2 | — | — |
| 2023-02-02 | $383,040.00 | $383,040.00 | 4 | — | — |
| 2023-02-01 | $354,240.00 | $354,240.00 | 6 | — | — |
| 2023-01-31 | $394,560.00 | $394,560.00 | 12 | — | — |
| 2023-01-30 | $662,400.00 | $662,400.00 | 7 | — | — |
| 2023-01-27 | $547,200.00 | $547,200.00 | 7 | — | — |
| 2023-01-26 | $455,040.00 | $455,040.00 | 1 | — | — |
| 2023-01-25 | $383,040.00 | $383,040.00 | 0 | — | — |
| 2023-01-24 | $394,560.00 | $394,560.00 | 1 | — | — |
| 2023-01-23 | $408,960.00 | $408,960.00 | 1 | — | — |
| 2023-01-20 | $345,600.00 | $345,600.00 | 1 | — | — |
| 2023-01-19 | $334,080.00 | $334,080.00 | 2 | — | — |
| 2023-01-18 | $411,840.00 | $411,840.00 | 3 | — | — |
| 2023-01-17 | $348,480.00 | $348,480.00 | 1 | — | — |
| 2023-01-13 | $313,920.00 | $313,920.00 | 1 | — | — |
| 2023-01-12 | $273,600.00 | $273,600.00 | 1 | — | — |
| 2023-01-11 | $238,464.00 | $238,464.00 | 1 | — | — |
| 2023-01-10 | $244,800.00 | $244,800.00 | 1 | — | — |
| 2023-01-09 | $264,960.00 | $264,960.00 | 1 | — | — |
| 2023-01-06 | $230,688.00 | $230,688.00 | 1 | — | — |
| 2023-01-05 | $222,336.00 | $222,336.00 | 0 | — | — |
| 2023-01-04 | $230,400.00 | $230,400.00 | 1 | — | — |
| 2023-01-03 | $186,912.00 | $186,912.00 | 1 | — | — |