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
- 2023-03-28 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 | $248.05 | $248.05 | 72,200 | — | — |
| 2023-12-28 | $174.00 | $174.00 | 114,400 | — | — |
| 2023-12-27 | $123.00 | $123.00 | 44,000 | — | — |
| 2023-12-26 | $114.20 | $114.20 | 71,500 | — | — |
| 2023-12-22 | $137.03 | $137.03 | 124,700 | — | — |
| 2023-12-21 | $70.48 | $70.48 | 100,800 | — | — |
| 2023-12-20 | $84.00 | $84.00 | 171,400 | — | — |
| 2023-12-19 | $113.88 | $113.88 | 309,800 | — | — |
| 2023-12-18 | $101.87 | $101.87 | 783,900 | — | — |
| 2023-12-15 | $28.01 | $28.01 | 76,200 | — | — |
| 2023-12-14 | $34.00 | $34.00 | 267,800 | — | — |
| 2023-12-13 | $30.38 | $30.38 | 143,000 | — | — |
| 2023-12-12 | $31.19 | $31.19 | 103,500 | — | — |
| 2023-12-11 | $30.19 | $30.19 | 67,400 | — | — |
| 2023-12-08 | $27.50 | $27.50 | 36,900 | — | — |
| 2023-12-07 | $29.02 | $29.02 | 49,400 | — | — |
| 2023-12-06 | $24.90 | $24.90 | 21,800 | — | — |
| 2023-12-05 | $24.60 | $24.60 | 19,400 | — | — |
| 2023-12-04 | $25.00 | $25.00 | 75,500 | — | — |
| 2023-12-01 | $25.00 | $25.00 | 94,500 | — | — |
| 2023-11-30 | $24.06 | $24.06 | 68,500 | — | — |
| 2023-11-29 | $23.65 | $23.65 | 18,700 | — | — |
| 2023-11-28 | $24.40 | $24.40 | 41,300 | — | — |
| 2023-11-27 | $23.75 | $23.75 | 51,900 | — | — |
| 2023-11-24 | $24.19 | $24.19 | 82,400 | — | — |
| 2023-11-22 | $21.96 | $21.96 | 187,100 | — | — |
| 2023-11-21 | $22.69 | $22.69 | 154,200 | — | — |
| 2023-11-20 | $17.00 | $17.00 | 79,800 | — | — |
| 2023-11-17 | $12.62 | $12.62 | 36,900 | — | — |
| 2023-11-16 | $10.82 | $10.82 | 35,800 | — | — |
| 2023-11-15 | $9.12 | $9.12 | 1,200 | — | — |
| 2023-11-14 | $9.27 | $9.27 | 2,500 | — | — |
| 2023-11-13 | $9.01 | $9.01 | 7,800 | — | — |
| 2023-11-10 | $9.13 | $9.13 | 13,400 | — | — |
| 2023-11-09 | $8.92 | $8.92 | 6,700 | — | — |
| 2023-11-08 | $9.50 | $9.50 | 75,500 | — | — |
| 2023-11-07 | $8.97 | $8.97 | 70,800 | — | — |
| 2023-11-06 | $9.10 | $9.10 | 12,500 | — | — |
| 2023-11-03 | $9.22 | $9.22 | 32,800 | — | — |
| 2023-11-02 | $8.85 | $8.85 | 11,800 | — | — |
| 2023-11-01 | $8.89 | $8.89 | 9,200 | — | — |
| 2023-10-31 | $8.84 | $8.84 | 23,300 | — | — |
| 2023-10-30 | $9.01 | $9.01 | 6,800 | — | — |
| 2023-10-27 | $9.41 | $9.41 | 7,300 | — | — |
| 2023-10-26 | $9.37 | $9.37 | 31,500 | — | — |
| 2023-10-25 | $9.37 | $9.37 | 26,700 | — | — |
| 2023-10-24 | $9.44 | $9.44 | 55,400 | — | — |
| 2023-10-23 | $10.39 | $10.39 | 62,900 | — | — |
| 2023-10-20 | $10.77 | $10.77 | 264,600 | — | — |
| 2023-10-19 | $17.61 | $17.61 | 143,500 | — | — |
| 2023-10-18 | $18.99 | $18.99 | 63,800 | — | — |
| 2023-10-17 | $18.13 | $18.13 | 38,200 | — | — |
| 2023-10-16 | $18.22 | $18.22 | 42,100 | — | — |
| 2023-10-13 | $18.96 | $18.96 | 121,500 | — | — |
| 2023-10-12 | $17.72 | $17.72 | 154,700 | — | — |
| 2023-10-11 | $19.10 | $19.10 | 227,100 | — | — |
| 2023-10-10 | $18.37 | $18.37 | 28,000 | — | — |
| 2023-10-09 | $17.75 | $17.75 | 121,800 | — | — |
| 2023-10-06 | $13.77 | $13.77 | 207,400 | — | — |
| 2023-10-05 | $23.37 | $23.37 | 224,300 | — | — |
| 2023-10-04 | $28.20 | $28.20 | 105,800 | — | — |
| 2023-10-03 | $23.15 | $23.15 | 30,800 | — | — |
| 2023-10-02 | $23.36 | $23.36 | 93,300 | — | — |
| 2023-09-29 | $23.40 | $23.40 | 106,200 | — | — |
| 2023-09-28 | $22.45 | $22.45 | 49,100 | — | — |
| 2023-09-27 | $19.18 | $19.18 | 44,600 | — | — |
| 2023-09-26 | $16.87 | $16.87 | 75,800 | — | — |
| 2023-09-25 | $18.28 | $18.28 | 40,300 | — | — |
| 2023-09-22 | $18.78 | $18.78 | 121,100 | — | — |
| 2023-09-21 | $16.05 | $16.05 | 49,100 | — | — |
| 2023-09-20 | $17.01 | $17.01 | 45,700 | — | — |
| 2023-09-19 | $16.86 | $16.86 | 182,800 | — | — |
| 2023-09-18 | $15.10 | $15.10 | 270,300 | — | — |
| 2023-09-15 | $14.88 | $14.88 | 275,000 | — | — |
| 2023-09-14 | $13.25 | $13.25 | 385,600 | — | — |
| 2023-09-13 | $11.22 | $11.22 | 312,200 | — | — |
| 2023-09-12 | $10.97 | $10.97 | 331,500 | — | — |
| 2023-09-11 | $10.94 | $10.94 | 311,500 | — | — |
| 2023-09-08 | $10.53 | $10.53 | 316,500 | — | — |
| 2023-09-07 | $10.60 | $10.60 | 311,900 | — | — |
| 2023-09-06 | $11.61 | $11.61 | 333,200 | — | — |
| 2023-09-05 | $12.93 | $12.93 | 280,500 | — | — |
| 2023-09-01 | $13.99 | $13.99 | 238,400 | — | — |
| 2023-08-31 | $13.13 | $13.13 | 300,400 | — | — |
| 2023-08-30 | $13.99 | $13.99 | 243,300 | — | — |
| 2023-08-29 | $13.28 | $13.28 | 263,000 | — | — |
| 2023-08-28 | $11.91 | $11.91 | 276,000 | — | — |
| 2023-08-25 | $10.79 | $10.79 | 309,500 | — | — |
| 2023-08-24 | $10.89 | $10.89 | 300,300 | — | — |
| 2023-08-23 | $11.11 | $11.11 | 389,600 | — | — |
| 2023-08-22 | $13.60 | $13.60 | 247,700 | — | — |
| 2023-08-21 | $14.29 | $14.29 | 267,800 | — | — |
| 2023-08-18 | $12.87 | $12.87 | 177,000 | — | — |
| 2023-08-17 | $12.50 | $12.50 | 274,900 | — | — |
| 2023-08-16 | $11.43 | $11.43 | 47,400 | — | — |
| 2023-08-15 | $11.83 | $11.83 | 276,200 | — | — |
| 2023-08-14 | $10.65 | $10.65 | 277,100 | — | — |
| 2023-08-11 | $10.65 | $10.65 | 305,900 | — | — |
| 2023-08-10 | $10.19 | $10.19 | 313,100 | — | — |
| 2023-08-09 | $10.15 | $10.15 | 295,500 | — | — |
| 2023-08-08 | $10.68 | $10.68 | 266,500 | — | — |
| 2023-08-07 | $12.69 | $12.69 | 285,400 | — | — |
| 2023-08-04 | $12.51 | $12.51 | 368,400 | — | — |
| 2023-08-03 | $12.60 | $12.60 | 103,100 | — | — |
| 2023-08-02 | $13.00 | $13.00 | 93,700 | — | — |
| 2023-08-01 | $13.01 | $13.01 | 105,400 | — | — |
| 2023-07-31 | $14.23 | $14.23 | 185,600 | — | — |
| 2023-07-28 | $10.56 | $10.56 | 90,100 | — | — |
| 2023-07-27 | $10.77 | $10.77 | 134,100 | — | — |
| 2023-07-26 | $10.70 | $10.70 | 93,700 | — | — |
| 2023-07-25 | $10.85 | $10.85 | 93,400 | — | — |
| 2023-07-24 | $10.77 | $10.77 | 102,700 | — | — |
| 2023-07-21 | $10.75 | $10.75 | 137,300 | — | — |
| 2023-07-20 | $10.60 | $10.60 | 51,300 | — | — |
| 2023-07-19 | $10.80 | $10.80 | 77,300 | — | — |
| 2023-07-18 | $10.81 | $10.81 | 101,500 | — | — |
| 2023-07-17 | $10.81 | $10.81 | 89,300 | — | — |
| 2023-07-14 | $10.56 | $10.56 | 56,200 | — | — |
| 2023-07-13 | $10.93 | $10.93 | 80,600 | — | — |
| 2023-07-12 | $11.18 | $11.18 | 104,200 | — | — |
| 2023-07-11 | $10.95 | $10.95 | 95,800 | — | — |
| 2023-07-10 | $11.12 | $11.12 | 95,000 | — | — |
| 2023-07-07 | $11.08 | $11.08 | 109,500 | — | — |
| 2023-07-06 | $10.71 | $10.71 | 95,200 | — | — |
| 2023-07-05 | $10.87 | $10.87 | 93,400 | — | — |
| 2023-07-03 | $10.80 | $10.80 | 93,700 | — | — |
| 2023-06-30 | $11.41 | $11.41 | 10,800 | — | — |
| 2023-06-29 | $11.89 | $11.89 | 76,200 | — | — |
| 2023-06-28 | $11.90 | $11.90 | 9,400 | — | — |
| 2023-06-27 | $11.84 | $11.84 | 12,300 | — | — |
| 2023-06-26 | $11.40 | $11.40 | 13,400 | — | — |
| 2023-06-23 | $10.81 | $10.81 | 57,400 | — | — |
| 2023-06-22 | $11.17 | $11.17 | 70,600 | — | — |
| 2023-06-21 | $11.14 | $11.14 | 180,900 | — | — |
| 2023-06-20 | $10.39 | $10.39 | 101,400 | — | — |
| 2023-06-16 | $9.41 | $9.41 | 84,700 | — | — |
| 2023-06-15 | $8.80 | $8.80 | 29,000 | — | — |
| 2023-06-14 | $8.87 | $8.87 | 89,200 | — | — |
| 2023-06-13 | $9.11 | $9.11 | 342,700 | — | — |
| 2023-06-12 | $13.20 | $13.20 | 5,673,800 | — | — |
| 2023-06-09 | $8.53 | $8.53 | 50,200 | — | — |
| 2023-06-08 | $8.24 | $8.24 | 23,100 | — | — |
| 2023-06-07 | $8.02 | $8.02 | 95,400 | — | — |
| 2023-06-06 | $7.65 | $7.65 | 36,900 | — | — |
| 2023-06-05 | $6.72 | $6.72 | 5,800 | — | — |
| 2023-06-02 | $6.55 | $6.55 | 12,000 | — | — |
| 2023-06-01 | $6.45 | $6.45 | 16,300 | — | — |
| 2023-05-31 | $5.72 | $5.72 | 18,200 | — | — |
| 2023-05-30 | $5.68 | $5.68 | 12,600 | — | — |
| 2023-05-26 | $5.70 | $5.70 | 24,400 | — | — |
| 2023-05-25 | $5.50 | $5.50 | 18,100 | — | — |
| 2023-05-24 | $5.97 | $5.97 | 77,100 | — | — |
| 2023-05-23 | $5.45 | $5.45 | 9,500 | — | — |
| 2023-05-22 | $5.37 | $5.37 | 15,000 | — | — |
| 2023-05-19 | $5.40 | $5.40 | 14,100 | — | — |
| 2023-05-18 | $5.40 | $5.40 | 15,400 | — | — |
| 2023-05-17 | $5.56 | $5.56 | 5,900 | — | — |
| 2023-05-16 | $5.58 | $5.58 | 9,500 | — | — |
| 2023-05-15 | $5.58 | $5.58 | 30,900 | — | — |
| 2023-05-12 | $5.57 | $5.57 | 14,300 | — | — |
| 2023-05-11 | $5.54 | $5.54 | 53,200 | — | — |
| 2023-05-10 | $5.59 | $5.59 | 28,000 | — | — |
| 2023-05-09 | $5.70 | $5.70 | 41,100 | — | — |
| 2023-05-08 | $5.60 | $5.60 | 63,600 | — | — |
| 2023-05-05 | $5.70 | $5.70 | 70,100 | — | — |
| 2023-05-04 | $5.60 | $5.60 | 27,500 | — | — |
| 2023-05-03 | $5.50 | $5.50 | 44,400 | — | — |
| 2023-05-02 | $5.88 | $5.88 | 202,700 | — | — |
| 2023-05-01 | $9.60 | $9.60 | 446,700 | — | — |
| 2023-04-28 | $7.63 | $7.63 | 4,400 | — | — |
| 2023-04-27 | $7.15 | $7.15 | 6,200 | — | — |
| 2023-04-26 | $7.38 | $7.38 | 18,300 | — | — |
| 2023-04-25 | $7.42 | $7.42 | 2,000 | — | — |
| 2023-04-24 | $7.48 | $7.48 | 1,300 | — | — |
| 2023-04-21 | $7.32 | $7.32 | 1,000 | — | — |
| 2023-04-20 | $7.60 | $7.60 | 14,200 | — | — |
| 2023-04-19 | $7.44 | $7.44 | 4,100 | — | — |
| 2023-04-18 | $7.60 | $7.60 | 19,300 | — | — |
| 2023-04-17 | $7.75 | $7.75 | 51,800 | — | — |
| 2023-04-14 | $6.99 | $6.99 | 1,800 | — | — |
| 2023-04-13 | $7.00 | $7.00 | 200 | — | — |
| 2023-04-12 | $7.00 | $7.00 | 35,500 | — | — |
| 2023-04-11 | $7.38 | $7.38 | 144,100 | — | — |
| 2023-04-10 | $7.33 | $7.33 | 21,900 | — | — |
| 2023-04-06 | $7.35 | $7.35 | 39,500 | — | — |
| 2023-04-05 | $7.48 | $7.48 | 43,800 | — | — |
| 2023-04-04 | $7.29 | $7.29 | 72,300 | — | — |
| 2023-04-03 | $7.50 | $7.50 | 82,200 | — | — |
| 2023-03-31 | $7.45 | $7.45 | 19,000 | — | — |
| 2023-03-30 | $7.65 | $7.65 | 9,700 | — | — |
| 2023-03-29 | $7.93 | $7.93 | 82,300 | — | — |
| 2023-03-28 | $7.95 | $7.95 | 320,500 | — | — |