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
- 2022-01-04 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 | $7,380.00 | $7,380.00 | 333 |
| 2023-12-28 | $19,200.00 | $19,200.00 | 18 |
| 2023-12-27 | $22,960.00 | $22,960.00 | 1 |
| 2023-12-26 | $24,140.00 | $24,140.00 | 1 |
| 2023-12-22 | $23,000.00 | $23,000.00 | 2 |
| 2023-12-21 | $24,000.00 | $24,000.00 | 1 |
| 2023-12-20 | $23,060.00 | $23,060.00 | 2 |
| 2023-12-19 | $22,220.00 | $22,220.00 | 2 |
| 2023-12-18 | $22,000.00 | $22,000.00 | 1 |
| 2023-12-15 | $21,500.00 | $21,500.00 | 2 |
| 2023-12-14 | $22,000.00 | $22,000.00 | 3 |
| 2023-12-13 | $22,820.00 | $22,820.00 | 40 |
| 2023-12-12 | $17,000.00 | $17,000.00 | 15 |
| 2023-12-11 | $17,198.00 | $17,198.00 | 1 |
| 2023-12-08 | $16,000.00 | $16,000.00 | 4 |
| 2023-12-07 | $17,400.00 | $17,400.00 | 1 |
| 2023-12-06 | $17,320.00 | $17,320.00 | 12 |
| 2023-12-05 | $18,800.00 | $18,800.00 | 2 |
| 2023-12-04 | $18,040.00 | $18,040.00 | 2 |
| 2023-12-01 | $18,800.00 | $18,800.00 | 2 |
| 2023-11-30 | $18,640.00 | $18,640.00 | 2 |
| 2023-11-29 | $19,736.00 | $19,736.00 | 3 |
| 2023-11-28 | $18,720.00 | $18,720.00 | 3 |
| 2023-11-27 | $20,200.00 | $20,200.00 | 2 |
| 2023-11-24 | $19,180.00 | $19,180.00 | 3 |
| 2023-11-22 | $17,700.00 | $17,700.00 | 6 |
| 2023-11-21 | $17,500.00 | $17,500.00 | 7 |
| 2023-11-20 | $18,600.00 | $18,600.00 | 4 |
| 2023-11-17 | $18,740.00 | $18,740.00 | 6 |
| 2023-11-16 | $17,080.00 | $17,080.00 | 0 |
| 2023-11-15 | $17,260.00 | $17,260.00 | 2 |
| 2023-11-14 | $16,860.00 | $16,860.00 | 1 |
| 2023-11-13 | $17,000.00 | $17,000.00 | 1 |
| 2023-11-10 | $18,500.00 | $18,500.00 | 5 |
| 2023-11-09 | $16,700.00 | $16,700.00 | 2 |
| 2023-11-08 | $16,560.00 | $16,560.00 | 5 |
| 2023-11-07 | $16,480.00 | $16,480.00 | 10 |
| 2023-11-06 | $16,500.00 | $16,500.00 | 13 |
| 2023-11-03 | $17,140.00 | $17,140.00 | 69 |
| 2023-11-02 | $19,000.00 | $19,000.00 | 40 |
| 2023-11-01 | $17,400.00 | $17,400.00 | 0 |
| 2023-10-31 | $17,382.00 | $17,382.00 | 1 |
| 2023-10-30 | $17,680.00 | $17,680.00 | 2 |
| 2023-10-27 | $19,600.00 | $19,600.00 | 7 |
| 2023-10-26 | $17,760.00 | $17,760.00 | 14 |
| 2023-10-25 | $18,100.00 | $18,100.00 | 54 |
| 2023-10-24 | $22,020.00 | $22,020.00 | 10 |
| 2023-10-23 | $23,500.00 | $23,500.00 | 3 |
| 2023-10-20 | $24,020.00 | $24,020.00 | 1 |
| 2023-10-19 | $22,700.00 | $22,700.00 | 1 |
| 2023-10-18 | $22,800.00 | $22,800.00 | 0 |
| 2023-10-17 | $22,700.00 | $22,700.00 | 1 |
| 2023-10-16 | $22,700.00 | $22,700.00 | 1 |
| 2023-10-13 | $22,680.00 | $22,680.00 | 0 |
| 2023-10-12 | $22,680.00 | $22,680.00 | 2 |
| 2023-10-11 | $22,680.00 | $22,680.00 | 0 |
| 2023-10-10 | $22,740.00 | $22,740.00 | 0 |
| 2023-10-09 | $22,740.00 | $22,740.00 | 0 |
| 2023-10-06 | $22,740.00 | $22,740.00 | 0 |
| 2023-10-05 | $22,680.00 | $22,680.00 | 47 |
| 2023-10-04 | $22,720.00 | $22,720.00 | 2 |
| 2023-10-03 | $22,600.00 | $22,600.00 | 1 |
| 2023-10-02 | $22,580.00 | $22,580.00 | 0 |
| 2023-09-29 | $22,580.00 | $22,580.00 | 0 |
| 2023-09-28 | $22,580.00 | $22,580.00 | 0 |
| 2023-09-27 | $22,580.00 | $22,580.00 | 0 |
| 2023-09-26 | $22,500.00 | $22,500.00 | 0 |
| 2023-09-25 | $22,500.00 | $22,500.00 | 0 |
| 2023-09-22 | $22,500.00 | $22,500.00 | 0 |
| 2023-09-21 | $22,500.00 | $22,500.00 | 0 |
| 2023-09-20 | $22,500.00 | $22,500.00 | 0 |
| 2023-09-19 | $22,500.00 | $22,500.00 | 0 |
| 2023-09-18 | $22,500.00 | $22,500.00 | 0 |
| 2023-09-15 | $22,560.00 | $22,560.00 | 0 |
| 2023-09-14 | $22,560.00 | $22,560.00 | 0 |
| 2023-09-13 | $22,560.00 | $22,560.00 | 1 |
| 2023-09-12 | $22,460.00 | $22,460.00 | 0 |
| 2023-09-11 | $22,480.00 | $22,480.00 | 2 |
| 2023-09-08 | $22,420.00 | $22,420.00 | 0 |
| 2023-09-07 | $22,420.00 | $22,420.00 | 3 |
| 2023-09-06 | $22,420.00 | $22,420.00 | 0 |
| 2023-09-05 | $22,420.00 | $22,420.00 | 0 |
| 2023-09-01 | $22,420.00 | $22,420.00 | 0 |
| 2023-08-31 | $22,500.00 | $22,500.00 | 0 |
| 2023-08-30 | $22,500.00 | $22,500.00 | 0 |
| 2023-08-29 | $22,500.00 | $22,500.00 | 0 |
| 2023-08-28 | $22,500.00 | $22,500.00 | 1 |
| 2023-08-25 | $22,320.00 | $22,320.00 | 0 |
| 2023-08-24 | $22,320.00 | $22,320.00 | 0 |
| 2023-08-23 | $22,320.00 | $22,320.00 | 0 |
| 2023-08-22 | $22,320.00 | $22,320.00 | 0 |
| 2023-08-21 | $22,320.00 | $22,320.00 | 0 |
| 2023-08-18 | $22,320.00 | $22,320.00 | 0 |
| 2023-08-17 | $22,320.00 | $22,320.00 | 0 |
| 2023-08-16 | $22,320.00 | $22,320.00 | 0 |
| 2023-08-15 | $22,320.00 | $22,320.00 | 0 |
| 2023-08-14 | $22,320.00 | $22,320.00 | 0 |
| 2023-08-11 | $22,320.00 | $22,320.00 | 0 |
| 2023-08-10 | $22,320.00 | $22,320.00 | 0 |
| 2023-08-09 | $22,320.00 | $22,320.00 | 0 |
| 2023-08-08 | $22,300.00 | $22,300.00 | 0 |
| 2023-08-07 | $22,300.00 | $22,300.00 | 0 |
| 2023-08-04 | $22,300.00 | $22,300.00 | 0 |
| 2023-08-03 | $22,400.00 | $22,400.00 | 0 |
| 2023-08-02 | $22,280.00 | $22,280.00 | 0 |
| 2023-08-01 | $22,280.00 | $22,280.00 | 1 |
| 2023-07-31 | $22,260.00 | $22,260.00 | 1 |
| 2023-07-28 | $22,500.00 | $22,500.00 | 1 |
| 2023-07-27 | $22,300.00 | $22,300.00 | 1 |
| 2023-07-26 | $22,480.00 | $22,480.00 | 22 |
| 2023-07-25 | $22,340.00 | $22,340.00 | 10 |
| 2023-07-24 | $22,480.00 | $22,480.00 | 0 |
| 2023-07-21 | $22,480.00 | $22,480.00 | 0 |
| 2023-07-20 | $22,480.00 | $22,480.00 | 0 |
| 2023-07-19 | $22,260.00 | $22,260.00 | 0 |
| 2023-07-18 | $22,300.00 | $22,300.00 | 0 |
| 2023-07-17 | $22,300.00 | $22,300.00 | 0 |
| 2023-07-14 | $22,300.00 | $22,300.00 | 46 |
| 2023-07-13 | $22,300.00 | $22,300.00 | 136 |
| 2023-07-12 | $22,260.00 | $22,260.00 | 0 |
| 2023-07-11 | $22,240.00 | $22,240.00 | 0 |
| 2023-07-10 | $22,240.00 | $22,240.00 | 0 |
| 2023-07-07 | $22,240.00 | $22,240.00 | 64 |
| 2023-07-06 | $21,800.00 | $21,800.00 | 0 |
| 2023-07-05 | $21,800.00 | $21,800.00 | 0 |
| 2023-07-03 | $21,800.00 | $21,800.00 | 0 |
| 2023-06-30 | $21,800.00 | $21,800.00 | 0 |
| 2023-06-29 | $21,800.00 | $21,800.00 | 0 |
| 2023-06-28 | $21,800.00 | $21,800.00 | 0 |
| 2023-06-27 | $21,800.00 | $21,800.00 | 0 |
| 2023-06-26 | $21,800.00 | $21,800.00 | 0 |
| 2023-06-23 | $21,800.00 | $21,800.00 | 3 |
| 2023-06-22 | $21,800.00 | $21,800.00 | 0 |
| 2023-06-21 | $21,860.00 | $21,860.00 | 0 |
| 2023-06-20 | $21,860.00 | $21,860.00 | 0 |
| 2023-06-16 | $21,860.00 | $21,860.00 | 0 |
| 2023-06-15 | $21,860.00 | $21,860.00 | 0 |
| 2023-06-14 | $21,860.00 | $21,860.00 | 2 |
| 2023-06-13 | $21,720.00 | $21,720.00 | 0 |
| 2023-06-12 | $21,720.00 | $21,720.00 | 1 |
| 2023-06-09 | $21,700.00 | $21,700.00 | 1 |
| 2023-06-08 | $23,180.00 | $23,180.00 | 1 |
| 2023-06-07 | $23,180.00 | $23,180.00 | 0 |
| 2023-06-06 | $21,980.00 | $21,980.00 | 0 |
| 2023-06-05 | $21,980.00 | $21,980.00 | 0 |
| 2023-06-02 | $21,980.00 | $21,980.00 | 0 |
| 2023-06-01 | $21,980.00 | $21,980.00 | 0 |
| 2023-05-31 | $21,840.00 | $21,840.00 | 0 |
| 2023-05-30 | $21,840.00 | $21,840.00 | 0 |
| 2023-05-26 | $21,840.00 | $21,840.00 | 25 |
| 2023-05-25 | $21,680.00 | $21,680.00 | 0 |
| 2023-05-24 | $21,680.00 | $21,680.00 | 0 |
| 2023-05-23 | $21,680.00 | $21,680.00 | 17 |
| 2023-05-22 | $21,680.00 | $21,680.00 | 20 |
| 2023-05-19 | $21,520.00 | $21,520.00 | 0 |
| 2023-05-18 | $21,520.00 | $21,520.00 | 0 |
| 2023-05-17 | $21,520.00 | $21,520.00 | 0 |
| 2023-05-16 | $21,520.00 | $21,520.00 | 1 |
| 2023-05-15 | $21,480.00 | $21,480.00 | 1 |
| 2023-05-12 | $21,340.00 | $21,340.00 | 1 |
| 2023-05-11 | $21,458.00 | $21,458.00 | 0 |
| 2023-05-10 | $21,458.00 | $21,458.00 | 0 |
| 2023-05-09 | $21,520.00 | $21,520.00 | 0 |
| 2023-05-08 | $21,520.00 | $21,520.00 | 0 |
| 2023-05-05 | $21,520.00 | $21,520.00 | 0 |
| 2023-05-04 | $21,520.00 | $21,520.00 | 0 |
| 2023-05-03 | $21,520.00 | $21,520.00 | 0 |
| 2023-05-02 | $21,520.00 | $21,520.00 | 0 |
| 2023-05-01 | $21,520.00 | $21,520.00 | 0 |
| 2023-04-28 | $21,520.00 | $21,520.00 | 0 |
| 2023-04-27 | $21,520.00 | $21,520.00 | 0 |
| 2023-04-26 | $21,520.00 | $21,520.00 | 0 |
| 2023-04-25 | $21,320.00 | $21,320.00 | 4 |
| 2023-04-24 | $21,320.00 | $21,320.00 | 4 |
| 2023-04-21 | $21,320.00 | $21,320.00 | 3 |
| 2023-04-20 | $21,320.00 | $21,320.00 | 6 |
| 2023-04-19 | $21,320.00 | $21,320.00 | 4 |
| 2023-04-18 | $21,300.00 | $21,300.00 | 0 |
| 2023-04-17 | $21,200.00 | $21,200.00 | 7 |
| 2023-04-14 | $21,180.00 | $21,180.00 | 5 |
| 2023-04-13 | $21,140.00 | $21,140.00 | 0 |
| 2023-04-12 | $21,140.00 | $21,140.00 | 0 |
| 2023-04-11 | $21,140.00 | $21,140.00 | 1 |
| 2023-04-10 | $21,180.00 | $21,180.00 | 0 |
| 2023-04-06 | $21,180.00 | $21,180.00 | 0 |
| 2023-04-05 | $21,180.00 | $21,180.00 | 1 |
| 2023-04-04 | $21,260.00 | $21,260.00 | 0 |
| 2023-04-03 | $21,240.00 | $21,240.00 | 0 |
| 2023-03-31 | $21,300.00 | $21,300.00 | 0 |
| 2023-03-30 | $21,300.00 | $21,300.00 | 0 |
| 2023-03-29 | $21,300.00 | $21,300.00 | 0 |
| 2023-03-28 | $21,300.00 | $21,300.00 | 0 |
| 2023-03-27 | $21,300.00 | $21,300.00 | 0 |
| 2023-03-24 | $21,300.00 | $21,300.00 | 0 |
| 2023-03-23 | $21,300.00 | $21,300.00 | 0 |
| 2023-03-22 | $21,300.00 | $21,300.00 | 1 |
| 2023-03-21 | $21,270.00 | $21,270.00 | 0 |
| 2023-03-20 | $21,270.00 | $21,270.00 | 0 |
| 2023-03-17 | $21,270.00 | $21,270.00 | 0 |
| 2023-03-16 | $21,270.00 | $21,270.00 | 0 |
| 2023-03-15 | $21,270.00 | $21,270.00 | 0 |
| 2023-03-14 | $21,270.00 | $21,270.00 | 0 |
| 2023-03-13 | $21,270.00 | $21,270.00 | 0 |
| 2023-03-10 | $21,270.00 | $21,270.00 | 3 |
| 2023-03-09 | $21,260.00 | $21,260.00 | 19 |
| 2023-03-08 | $21,200.00 | $21,200.00 | 3 |
| 2023-03-07 | $21,140.00 | $21,140.00 | 0 |
| 2023-03-06 | $21,140.00 | $21,140.00 | 3 |
| 2023-03-03 | $21,140.00 | $21,140.00 | 2 |
| 2023-03-02 | $21,200.00 | $21,200.00 | 14 |
| 2023-03-01 | $21,140.00 | $21,140.00 | 14 |
| 2023-02-28 | $21,140.00 | $21,140.00 | 6 |
| 2023-02-27 | $21,080.00 | $21,080.00 | 4 |
| 2023-02-24 | $21,080.00 | $21,080.00 | 1 |
| 2023-02-23 | $21,080.00 | $21,080.00 | 0 |
| 2023-02-22 | $21,080.00 | $21,080.00 | 0 |
| 2023-02-21 | $21,000.00 | $21,000.00 | 15 |
| 2023-02-17 | $20,980.00 | $20,980.00 | 0 |
| 2023-02-16 | $20,980.00 | $20,980.00 | 0 |
| 2023-02-15 | $20,980.00 | $20,980.00 | 0 |
| 2023-02-14 | $20,940.00 | $20,940.00 | 0 |
| 2023-02-13 | $20,940.00 | $20,940.00 | 0 |
| 2023-02-10 | $20,940.00 | $20,940.00 | 0 |
| 2023-02-09 | $20,940.00 | $20,940.00 | 0 |
| 2023-02-08 | $20,960.00 | $20,960.00 | 1 |
| 2023-02-07 | $20,940.00 | $20,940.00 | 0 |
| 2023-02-06 | $20,940.00 | $20,940.00 | 0 |
| 2023-02-03 | $21,000.00 | $21,000.00 | 0 |
| 2023-02-02 | $21,000.00 | $21,000.00 | 1 |
| 2023-02-01 | $20,980.00 | $20,980.00 | 0 |
| 2023-01-31 | $20,960.00 | $20,960.00 | 0 |
| 2023-01-30 | $21,000.00 | $21,000.00 | 0 |
| 2023-01-27 | $21,000.00 | $21,000.00 | 0 |
| 2023-01-26 | $20,990.00 | $20,990.00 | 1 |
| 2023-01-25 | $20,980.00 | $20,980.00 | 0 |
| 2023-01-24 | $20,980.00 | $20,980.00 | 47 |
| 2023-01-23 | $20,900.00 | $20,900.00 | 19 |
| 2023-01-20 | $20,800.00 | $20,800.00 | 24 |
| 2023-01-19 | $20,640.00 | $20,640.00 | 2 |
| 2023-01-18 | $20,620.00 | $20,620.00 | 3 |
| 2023-01-17 | $20,678.00 | $20,678.00 | 21 |
| 2023-01-13 | $20,660.00 | $20,660.00 | 245 |
| 2023-01-12 | $20,660.00 | $20,660.00 | 87 |
| 2023-01-11 | $20,680.00 | $20,680.00 | 17 |
| 2023-01-10 | $20,660.00 | $20,660.00 | 85 |
| 2023-01-09 | $20,670.00 | $20,670.00 | 214 |
| 2023-01-06 | $20,640.00 | $20,640.00 | 343 |
| 2023-01-05 | $20,640.00 | $20,640.00 | 615 |
| 2023-01-04 | $20,620.00 | $20,620.00 | 27 |
| 2023-01-03 | $20,610.00 | $20,610.00 | 3 |