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
- 2019-10-25 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 | $295,200.00 | $297,048.85 | 0 | — | — |
| 2023-12-28 | $296,400.00 | $298,256.37 | 0 | — | — |
| 2023-12-27 | $308,400.00 | $310,331.53 | 0 | — | — |
| 2023-12-26 | $344,400.00 | $346,557.00 | 1 | — | — |
| 2023-12-22 | $356,400.00 | $358,632.15 | 0 | — | — |
| 2023-12-21 | $356,400.00 | $358,632.15 | 0 | — | — |
| 2023-12-20 | $325,200.00 | $327,236.75 | 0 | — | — |
| 2023-12-19 | $328,800.00 | $330,859.29 | 0 | — | — |
| 2023-12-18 | $320,400.00 | $322,406.68 | 0 | — | — |
| 2023-12-15 | $320,400.00 | $322,406.68 | 0 | — | — |
| 2023-12-14 | $322,800.00 | $324,821.71 | 1 | — | — |
| 2023-12-13 | $297,600.00 | $299,463.89 | 0 | — | — |
| 2023-12-12 | $276,000.00 | $277,728.60 | 1 | — | — |
| 2023-12-11 | $321,120.00 | $323,131.19 | 1 | — | — |
| 2023-12-08 | $314,400.00 | $316,369.10 | 1 | — | — |
| 2023-12-07 | $291,600.00 | $293,426.31 | 1 | — | — |
| 2023-12-06 | $278,400.00 | $280,143.63 | 0 | — | — |
| 2023-12-05 | $243,600.00 | $245,125.68 | 0 | — | — |
| 2023-12-04 | $243,600.00 | $245,125.68 | 0 | — | — |
| 2023-12-01 | $267,600.00 | $269,275.99 | 0 | — | — |
| 2023-11-30 | $266,400.00 | $268,068.48 | 0 | — | — |
| 2023-11-29 | $241,200.00 | $242,710.65 | 0 | — | — |
| 2023-11-28 | $252,000.00 | $253,578.29 | 0 | — | — |
| 2023-11-27 | $243,600.00 | $245,125.68 | 0 | — | — |
| 2023-11-24 | $264,000.00 | $265,653.45 | 0 | — | — |
| 2023-11-22 | $264,000.00 | $265,653.45 | 0 | — | — |
| 2023-11-21 | $273,600.00 | $275,313.57 | 0 | — | — |
| 2023-11-20 | $291,600.00 | $293,426.31 | 0 | — | — |
| 2023-11-17 | $290,400.00 | $292,218.79 | 1 | — | — |
| 2023-11-16 | $327,600.00 | $329,651.78 | 1 | — | — |
| 2023-11-15 | $270,240.00 | $271,932.53 | 1 | — | — |
| 2023-11-14 | $264,960.00 | $266,619.46 | 1 | — | — |
| 2023-11-13 | $231,600.00 | $233,050.52 | 0 | — | — |
| 2023-11-10 | $252,000.00 | $253,578.29 | 1 | — | — |
| 2023-11-09 | $217,200.00 | $218,560.34 | 0 | — | — |
| 2023-11-08 | $230,400.00 | $231,843.01 | 0 | — | — |
| 2023-11-07 | $218,400.00 | $219,767.85 | 0 | — | — |
| 2023-11-06 | $224,400.00 | $225,805.43 | 0 | — | — |
| 2023-11-03 | $229,200.00 | $230,635.49 | 0 | — | — |
| 2023-11-02 | $228,000.00 | $229,427.98 | 1 | — | — |
| 2023-11-01 | $233,760.00 | $235,224.05 | 0 | — | — |
| 2023-10-31 | $244,800.00 | $246,333.20 | 1 | — | — |
| 2023-10-30 | $242,400.00 | $243,918.16 | 0 | — | — |
| 2023-10-27 | $251,400.00 | $252,974.53 | 0 | — | — |
| 2023-10-26 | $271,200.00 | $272,898.54 | 1 | — | — |
| 2023-10-25 | $279,600.00 | $281,351.15 | 1 | — | — |
| 2023-10-24 | $276,000.00 | $277,728.60 | 1 | — | — |
| 2023-10-23 | $286,800.00 | $288,596.24 | 1 | — | — |
| 2023-10-20 | $271,200.00 | $272,898.54 | 1 | — | — |
| 2023-10-19 | $270,600.00 | $272,294.78 | 1 | — | — |
| 2023-10-18 | $276,000.00 | $277,728.60 | 1 | — | — |
| 2023-10-17 | $264,000.00 | $265,653.45 | 0 | — | — |
| 2023-10-16 | $295,200.00 | $297,048.85 | 0 | — | — |
| 2023-10-13 | $309,600.00 | $311,539.04 | 0 | — | — |
| 2023-10-12 | $280,800.00 | $282,558.67 | 0 | — | — |
| 2023-10-11 | $337,200.00 | $339,311.90 | 0 | — | — |
| 2023-10-10 | $349,200.00 | $351,387.06 | 0 | — | — |
| 2023-10-09 | $348,000.00 | $350,179.54 | 0 | — | — |
| 2023-10-06 | $348,000.00 | $350,179.54 | 0 | — | — |
| 2023-10-05 | $378,600.00 | $380,971.19 | 0 | — | — |
| 2023-10-04 | $382,800.00 | $385,197.50 | 0 | — | — |
| 2023-10-03 | $379,200.00 | $381,574.95 | 0 | — | — |
| 2023-10-02 | $387,000.00 | $389,423.80 | 0 | — | — |
| 2023-09-29 | $385,200.00 | $387,612.53 | 0 | — | — |
| 2023-09-28 | $385,200.00 | $387,612.53 | 0 | — | — |
| 2023-09-27 | $405,600.00 | $408,140.30 | 0 | — | — |
| 2023-09-26 | $462,000.00 | $464,893.53 | 0 | — | — |
| 2023-09-25 | $456,000.00 | $458,855.95 | 0 | — | — |
| 2023-09-22 | $481,200.00 | $484,213.78 | 0 | — | — |
| 2023-09-21 | $463,800.00 | $466,704.81 | 0 | — | — |
| 2023-09-20 | $459,600.00 | $462,478.50 | 0 | — | — |
| 2023-09-19 | $445,200.00 | $447,988.31 | 0 | — | — |
| 2023-09-18 | $474,000.00 | $476,968.69 | 0 | — | — |
| 2023-09-15 | $472,200.00 | $475,157.41 | 0 | — | — |
| 2023-09-14 | $476,160.00 | $479,142.22 | 0 | — | — |
| 2023-09-13 | $486,000.00 | $489,043.85 | 0 | — | — |
| 2023-09-12 | $457,200.00 | $460,063.47 | 0 | — | — |
| 2023-09-11 | $481,200.00 | $484,213.78 | 0 | — | — |
| 2023-09-08 | $487,200.00 | $490,251.36 | 0 | — | — |
| 2023-09-07 | $480,000.00 | $483,006.27 | 0 | — | — |
| 2023-09-06 | $490,800.00 | $493,873.91 | 0 | — | — |
| 2023-09-05 | $464,400.00 | $467,308.56 | 0 | — | — |
| 2023-09-01 | $445,200.00 | $447,988.31 | 0 | — | — |
| 2023-08-31 | $432,000.00 | $434,705.64 | 0 | — | — |
| 2023-08-30 | $468,000.00 | $470,931.11 | 0 | — | — |
| 2023-08-29 | $475,200.00 | $478,176.20 | 0 | — | — |
| 2023-08-28 | $471,600.00 | $474,553.66 | 0 | — | — |
| 2023-08-25 | $470,400.00 | $473,346.14 | 0 | — | — |
| 2023-08-24 | $470,400.00 | $473,346.14 | 0 | — | — |
| 2023-08-23 | $486,000.00 | $489,043.85 | 0 | — | — |
| 2023-08-22 | $502,800.00 | $505,949.06 | 0 | — | — |
| 2023-08-21 | $475,200.00 | $478,176.20 | 0 | — | — |
| 2023-08-18 | $478,800.00 | $481,798.75 | 0 | — | — |
| 2023-08-17 | $466,800.00 | $469,723.59 | 0 | — | — |
| 2023-08-16 | $518,400.00 | $521,646.77 | 2 | — | — |
| 2023-08-15 | $490,800.00 | $493,873.91 | 2 | — | — |
| 2023-08-14 | $360,000.00 | $362,254.70 | 3 | — | — |
| 2023-08-11 | $261,600.00 | $263,238.42 | 3 | — | — |
| 2023-08-10 | $216,840.00 | $218,198.08 | 0 | — | — |
| 2023-08-09 | $204,000.00 | $205,277.66 | 0 | — | — |
| 2023-08-08 | $206,400.00 | $207,692.69 | 0 | — | — |
| 2023-08-07 | $208,680.00 | $209,986.97 | 0 | — | — |
| 2023-08-04 | $183,600.00 | $184,749.90 | 0 | — | — |
| 2023-08-03 | $177,600.00 | $178,712.32 | 0 | — | — |
| 2023-08-02 | $179,160.00 | $180,282.09 | 0 | — | — |
| 2023-08-01 | $175,200.00 | $176,297.29 | 0 | — | — |
| 2023-07-31 | $184,320.00 | $185,474.41 | 0 | — | — |
| 2023-07-28 | $206,400.00 | $207,692.69 | 0 | — | — |
| 2023-07-27 | $273,600.00 | $275,313.57 | 0 | — | — |
| 2023-07-26 | $286,800.00 | $288,596.24 | 0 | — | — |
| 2023-07-25 | $297,000.00 | $298,860.13 | 0 | — | — |
| 2023-07-24 | $299,040.00 | $300,912.90 | 0 | — | — |
| 2023-07-21 | $276,000.00 | $277,728.60 | 0 | — | — |
| 2023-07-20 | $303,000.00 | $304,897.71 | 0 | — | — |
| 2023-07-19 | $309,600.00 | $311,539.04 | 0 | — | — |
| 2023-07-18 | $315,600.00 | $317,576.62 | 0 | — | — |
| 2023-07-17 | $312,000.00 | $313,954.07 | 0 | — | — |
| 2023-07-14 | $318,000.00 | $319,991.65 | 0 | — | — |
| 2023-07-13 | $316,800.00 | $318,784.14 | 0 | — | — |
| 2023-07-12 | $339,600.00 | $341,726.93 | 0 | — | — |
| 2023-07-11 | $318,000.00 | $319,991.65 | 0 | — | — |
| 2023-07-10 | $334,800.00 | $336,896.87 | 0 | — | — |
| 2023-07-07 | $321,480.00 | $323,493.45 | 0 | — | — |
| 2023-07-06 | $346,800.00 | $348,972.03 | 0 | — | — |
| 2023-07-05 | $348,000.00 | $350,179.54 | 0 | — | — |
| 2023-07-03 | $350,160.00 | $352,353.07 | 0 | — | — |
| 2023-06-30 | $324,000.00 | $326,029.23 | 0 | — | — |
| 2023-06-29 | $356,400.00 | $358,632.15 | 0 | — | — |
| 2023-06-28 | $359,880.00 | $362,133.95 | 0 | — | — |
| 2023-06-27 | $330,000.00 | $332,066.81 | 0 | — | — |
| 2023-06-26 | $336,000.00 | $338,104.39 | 0 | — | — |
| 2023-06-23 | $351,600.00 | $353,802.09 | 0 | — | — |
| 2023-06-22 | $340,800.00 | $342,934.45 | 0 | — | — |
| 2023-06-21 | $342,600.00 | $344,745.72 | 0 | — | — |
| 2023-06-20 | $336,000.00 | $338,104.39 | 0 | — | — |
| 2023-06-16 | $384,000.00 | $386,405.01 | 0 | — | — |
| 2023-06-15 | $325,200.00 | $327,236.75 | 0 | — | — |
| 2023-06-14 | $346,800.00 | $348,972.03 | 0 | — | — |
| 2023-06-13 | $338,400.00 | $340,519.42 | 0 | — | — |
| 2023-06-12 | $366,000.00 | $368,292.28 | 0 | — | — |
| 2023-06-09 | $333,360.00 | $335,447.85 | 0 | — | — |
| 2023-06-08 | $342,000.00 | $344,141.97 | 0 | — | — |
| 2023-06-07 | $373,200.00 | $375,537.37 | 0 | — | — |
| 2023-06-06 | $373,200.00 | $375,537.37 | 0 | — | — |
| 2023-06-05 | $367,200.00 | $369,499.79 | 0 | — | — |
| 2023-06-02 | $354,000.00 | $356,217.12 | 0 | — | — |
| 2023-06-01 | $354,000.00 | $356,217.12 | 0 | — | — |
| 2023-05-31 | $356,880.00 | $359,115.16 | 0 | — | — |
| 2023-05-30 | $355,200.00 | $357,424.64 | 0 | — | — |
| 2023-05-26 | $396,000.00 | $398,480.17 | 0 | — | — |
| 2023-05-25 | $385,560.00 | $387,974.78 | 0 | — | — |
| 2023-05-24 | $390,600.00 | $393,046.35 | 0 | — | — |
| 2023-05-23 | $375,600.00 | $377,952.40 | 0 | — | — |
| 2023-05-22 | $376,800.00 | $379,159.92 | 0 | — | — |
| 2023-05-19 | $354,000.00 | $356,217.12 | 0 | — | — |
| 2023-05-18 | $354,000.00 | $356,217.12 | 0 | — | — |
| 2023-05-17 | $351,600.00 | $353,802.09 | 0 | — | — |
| 2023-05-16 | $396,000.00 | $398,480.17 | 2 | — | — |
| 2023-05-15 | $417,600.00 | $420,215.45 | 0 | — | — |
| 2023-05-12 | $416,400.00 | $419,007.94 | 0 | — | — |
| 2023-05-11 | $423,600.00 | $426,253.03 | 0 | — | — |
| 2023-05-10 | $469,680.00 | $472,621.63 | 0 | — | — |
| 2023-05-09 | $434,880.00 | $437,603.68 | 0 | — | — |
| 2023-05-08 | $404,160.00 | $406,691.28 | 0 | — | — |
| 2023-05-05 | $425,520.00 | $428,185.06 | 0 | — | — |
| 2023-05-04 | $471,600.00 | $474,553.66 | 0 | — | — |
| 2023-05-03 | $450,000.00 | $452,818.38 | 0 | — | — |
| 2023-05-02 | $482,640.00 | $485,662.80 | 0 | — | — |
| 2023-05-01 | $484,800.00 | $487,836.33 | 1 | — | — |
| 2023-04-28 | $398,400.00 | $400,895.20 | 0 | — | — |
| 2023-04-27 | $423,600.00 | $426,253.03 | 0 | — | — |
| 2023-04-26 | $396,600.00 | $399,083.93 | 0 | — | — |
| 2023-04-25 | $468,000.00 | $470,931.11 | 0 | — | — |
| 2023-04-24 | $482,400.00 | $485,421.30 | 0 | — | — |
| 2023-04-21 | $536,400.00 | $539,759.50 | 0 | — | — |
| 2023-04-20 | $549,600.00 | $553,042.18 | 0 | — | — |
| 2023-04-19 | $578,400.00 | $582,022.55 | 0 | — | — |
| 2023-04-18 | $552,000.00 | $555,457.21 | 0 | — | — |
| 2023-04-17 | $568,560.00 | $572,120.92 | 0 | — | — |
| 2023-04-14 | $541,200.00 | $544,589.57 | 0 | — | — |
| 2023-04-13 | $600,000.00 | $603,757.83 | 0 | — | — |
| 2023-04-12 | $600,000.00 | $603,757.83 | 0 | — | — |
| 2023-04-11 | $601,200.00 | $604,965.35 | 0 | — | — |
| 2023-04-10 | $621,600.00 | $625,493.12 | 0 | — | — |
| 2023-04-06 | $624,000.00 | $627,908.15 | 0 | — | — |
| 2023-04-05 | $633,600.00 | $637,568.27 | 0 | — | — |
| 2023-04-04 | $633,600.00 | $637,568.27 | 0 | — | — |
| 2023-04-03 | $606,960.00 | $610,761.42 | 0 | — | — |
| 2023-03-31 | $614,400.00 | $618,248.02 | 0 | — | — |
| 2023-03-30 | $640,800.00 | $644,813.37 | 0 | — | — |
| 2023-03-29 | $643,200.00 | $647,228.40 | 0 | — | — |
| 2023-03-28 | $618,000.00 | $621,870.57 | 0 | — | — |
| 2023-03-27 | $618,000.00 | $621,870.57 | 0 | — | — |
| 2023-03-24 | $612,000.00 | $615,832.99 | 0 | — | — |
| 2023-03-23 | $624,000.00 | $627,908.15 | 0 | — | — |
| 2023-03-22 | $596,400.00 | $600,135.29 | 0 | — | — |
| 2023-03-21 | $582,000.00 | $585,645.10 | 0 | — | — |
| 2023-03-20 | $597,600.00 | $601,342.80 | 0 | — | — |
| 2023-03-17 | $553,200.00 | $556,664.72 | 0 | — | — |
| 2023-03-16 | $470,400.00 | $473,346.14 | 0 | — | — |
| 2023-03-15 | $456,000.00 | $458,855.95 | 0 | — | — |
| 2023-03-14 | $456,000.00 | $458,855.95 | 0 | — | — |
| 2023-03-13 | $540,000.00 | $543,382.05 | 0 | — | — |
| 2023-03-10 | $532,800.00 | $536,136.96 | 0 | — | — |
| 2023-03-09 | $572,400.00 | $575,984.97 | 0 | — | — |
| 2023-03-08 | $554,400.00 | $557,872.24 | 0 | — | — |
| 2023-03-07 | $554,400.00 | $557,872.24 | 0 | — | — |
| 2023-03-06 | $560,400.00 | $563,909.82 | 0 | — | — |
| 2023-03-03 | $574,800.00 | $578,400.00 | 0 | — | — |
| 2023-03-02 | $595,200.00 | $598,927.77 | 0 | — | — |
| 2023-03-01 | $549,600.00 | $553,042.18 | 0 | — | — |
| 2023-02-28 | $550,560.00 | $554,008.19 | 0 | — | — |
| 2023-02-27 | $570,000.00 | $573,569.94 | 0 | — | — |
| 2023-02-24 | $542,040.00 | $545,434.83 | 0 | — | — |
| 2023-02-23 | $562,800.00 | $566,324.85 | 0 | — | — |
| 2023-02-22 | $579,600.00 | $583,230.07 | 0 | — | — |
| 2023-02-21 | $607,200.00 | $611,002.93 | 0 | — | — |
| 2023-02-17 | $573,600.00 | $577,192.49 | 0 | — | — |
| 2023-02-16 | $562,800.00 | $566,324.85 | 0 | — | — |
| 2023-02-15 | $568,800.00 | $572,362.43 | 0 | — | — |
| 2023-02-14 | $540,000.00 | $543,382.05 | 0 | — | — |
| 2023-02-13 | $597,600.00 | $601,342.80 | 0 | — | — |
| 2023-02-10 | $573,600.00 | $577,192.49 | 0 | — | — |
| 2023-02-09 | $649,200.00 | $653,265.98 | 0 | — | — |
| 2023-02-08 | $654,000.00 | $658,096.04 | 0 | — | — |
| 2023-02-07 | $660,000.00 | $664,133.62 | 0 | — | — |
| 2023-02-06 | $633,600.00 | $637,568.27 | 0 | — | — |
| 2023-02-03 | $699,600.00 | $703,981.63 | 0 | — | — |
| 2023-02-02 | $702,000.00 | $706,396.67 | 0 | — | — |
| 2023-02-01 | $729,600.00 | $734,169.53 | 0 | — | — |
| 2023-01-31 | $727,200.00 | $731,754.49 | 0 | — | — |
| 2023-01-30 | $746,400.00 | $751,074.74 | 0 | — | — |
| 2023-01-27 | $733,200.00 | $737,792.07 | 0 | — | — |
| 2023-01-26 | $721,200.00 | $725,716.92 | 0 | — | — |
| 2023-01-25 | $709,200.00 | $713,641.76 | 0 | — | — |
| 2023-01-24 | $723,600.00 | $728,131.95 | 0 | — | — |
| 2023-01-23 | $690,600.00 | $694,925.27 | 0 | — | — |
| 2023-01-20 | $645,600.00 | $649,643.43 | 0 | — | — |
| 2023-01-19 | $666,000.00 | $670,171.20 | 0 | — | — |
| 2023-01-18 | $671,400.00 | $675,605.02 | 0 | — | — |
| 2023-01-17 | $665,400.00 | $669,567.44 | 1 | — | — |
| 2023-01-13 | $672,000.00 | $676,208.77 | 0 | — | — |
| 2023-01-12 | $642,000.00 | $646,020.88 | 0 | — | — |
| 2023-01-11 | $597,600.00 | $601,342.80 | 1 | — | — |
| 2023-01-10 | $599,520.00 | $603,274.83 | 0 | — | — |
| 2023-01-09 | $591,600.00 | $595,305.22 | 1 | — | — |
| 2023-01-06 | $604,800.00 | $608,587.90 | 0 | — | — |
| 2023-01-05 | $577,200.00 | $580,815.04 | 0 | — | — |
| 2023-01-04 | $524,760.00 | $528,046.60 | 0 | — | — |
| 2023-01-03 | $516,000.00 | $519,231.74 | 0 | — | — |