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
- 2022-02-07 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 — 2022
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2022-12-30 | $43.43M | $43.43M | 0 |
| 2022-12-29 | $42.75M | $42.75M | 0 |
| 2022-12-28 | $41.63M | $41.63M | 0 |
| 2022-12-27 | $45M | $45M | 0 |
| 2022-12-23 | $41.63M | $41.63M | 0 |
| 2022-12-22 | $36.9M | $36.9M | 0 |
| 2022-12-21 | $38.25M | $38.25M | 0 |
| 2022-12-20 | $36M | $36M | 0 |
| 2022-12-19 | $40.5M | $40.5M | 0 |
| 2022-12-16 | $43.88M | $43.88M | 0 |
| 2022-12-15 | $46.35M | $46.35M | 0 |
| 2022-12-14 | $46.13M | $46.13M | 0 |
| 2022-12-13 | $43.2M | $43.2M | 0 |
| 2022-12-12 | $42.53M | $42.53M | 0 |
| 2022-12-09 | $46.13M | $46.13M | 0 |
| 2022-12-08 | $51.53M | $51.53M | 0 |
| 2022-12-07 | $53.55M | $53.55M | 0 |
| 2022-12-06 | $54.68M | $54.68M | 0 |
| 2022-12-05 | $54.9M | $54.9M | 0 |
| 2022-12-02 | $54M | $54M | 0 |
| 2022-12-01 | $55.35M | $55.35M | 0 |
| 2022-11-30 | $55.13M | $55.13M | 0 |
| 2022-11-29 | $65.25M | $65.25M | 0 |
| 2022-11-28 | $69.08M | $69.08M | 0 |
| 2022-11-25 | $58.5M | $58.5M | 0 |
| 2022-11-23 | $54M | $54M | 0 |
| 2022-11-22 | $52.65M | $52.65M | 0 |
| 2022-11-21 | $52.43M | $52.43M | 0 |
| 2022-11-18 | $59.18M | $59.18M | 0 |
| 2022-11-17 | $58.73M | $58.73M | 0 |
| 2022-11-16 | $58.05M | $58.05M | 0 |
| 2022-11-15 | $65.25M | $65.25M | 0 |
| 2022-11-14 | $73.35M | $73.35M | 0 |
| 2022-11-11 | $70.88M | $70.88M | 0 |
| 2022-11-10 | $69.3M | $69.3M | 0 |
| 2022-11-09 | $63M | $63M | 0 |
| 2022-11-08 | $65.25M | $65.25M | 0 |
| 2022-11-07 | $75.38M | $75.38M | 0 |
| 2022-11-04 | $72M | $72M | 0 |
| 2022-11-03 | $67.28M | $67.28M | 0 |
| 2022-11-02 | $62.1M | $62.1M | 0 |
| 2022-11-01 | $59.63M | $59.63M | 0 |
| 2022-10-31 | $58.28M | $58.28M | 0 |
| 2022-10-28 | $58.28M | $58.28M | 0 |
| 2022-10-27 | $59.85M | $59.85M | 0 |
| 2022-10-26 | $59.18M | $59.18M | 0 |
| 2022-10-25 | $65.25M | $65.25M | 0 |
| 2022-10-24 | $67.95M | $67.95M | 0 |
| 2022-10-21 | $61.2M | $61.2M | 0 |
| 2022-10-20 | $65.25M | $65.25M | 0 |
| 2022-10-19 | $61.88M | $61.88M | 0 |
| 2022-10-18 | $57.38M | $57.38M | 0 |
| 2022-10-17 | $65.93M | $65.93M | 0 |
| 2022-10-14 | $54.45M | $54.45M | 0 |
| 2022-10-13 | $58.5M | $58.5M | 0 |
| 2022-10-12 | $63.23M | $63.23M | 0 |
| 2022-10-11 | $64.58M | $64.58M | 0 |
| 2022-10-10 | $68.63M | $68.63M | 0 |
| 2022-10-07 | $78.53M | $78.53M | 0 |
| 2022-10-06 | $83.25M | $83.25M | 0 |
| 2022-10-05 | $112.5M | $112.5M | 0 |
| 2022-10-04 | $96.53M | $96.53M | 0 |
| 2022-10-03 | $81M | $81M | 0 |
| 2022-09-30 | $74.48M | $74.48M | 0 |
| 2022-09-29 | $74.7M | $74.7M | 0 |
| 2022-09-28 | $80.78M | $80.78M | 0 |
| 2022-09-27 | $76.5M | $76.5M | 0 |
| 2022-09-26 | $84.6M | $84.6M | 0 |
| 2022-09-23 | $78.75M | $78.75M | 0 |
| 2022-09-22 | $87.98M | $87.98M | 0 |
| 2022-09-21 | $101.03M | $101.03M | 0 |
| 2022-09-20 | $103.5M | $103.5M | 0 |
| 2022-09-19 | $101.25M | $101.25M | 0 |
| 2022-09-16 | $108M | $108M | 0 |
| 2022-09-15 | $117M | $117M | 0 |
| 2022-09-14 | $136.12M | $136.12M | 0 |
| 2022-09-13 | $146.25M | $146.25M | 0 |
| 2022-09-12 | $149.62M | $149.62M | 0 |
| 2022-09-09 | $127.13M | $127.13M | 0 |
| 2022-09-08 | $126M | $126M | 0 |
| 2022-09-07 | $126M | $126M | 0 |
| 2022-09-06 | $131.4M | $131.4M | 0 |
| 2022-09-02 | $126.68M | $126.68M | 0 |
| 2022-09-01 | $129.15M | $129.15M | 0 |
| 2022-08-31 | $136.8M | $136.8M | 0 |
| 2022-08-30 | $124.2M | $124.2M | 0 |
| 2022-08-29 | $131.18M | $131.18M | 0 |
| 2022-08-26 | $132.75M | $132.75M | 0 |
| 2022-08-25 | $134.1M | $134.1M | 0 |
| 2022-08-24 | $139.72M | $139.72M | 0 |
| 2022-08-23 | $137.25M | $137.25M | 0 |
| 2022-08-22 | $137.25M | $137.25M | 0 |
| 2022-08-19 | $138.38M | $138.38M | 0 |
| 2022-08-18 | $143.55M | $143.55M | 0 |
| 2022-08-17 | $150.75M | $150.75M | 0 |
| 2022-08-16 | $150.75M | $150.75M | 0 |
| 2022-08-15 | $148.95M | $148.95M | 0 |
| 2022-08-12 | $155.92M | $155.92M | 0 |
| 2022-08-11 | $159.52M | $159.52M | 0 |
| 2022-08-10 | $164.92M | $164.92M | 0 |
| 2022-08-09 | $177.3M | $177.3M | 0 |
| 2022-08-08 | $171M | $171M | 0 |
| 2022-08-05 | $162M | $162M | 0 |
| 2022-08-04 | $195.3M | $195.3M | 0 |
| 2022-08-03 | $225M | $225M | 0 |
| 2022-08-02 | $141.52M | $141.52M | 0 |
| 2022-08-01 | $132.98M | $132.98M | 0 |
| 2022-07-29 | $170.1M | $170.1M | 0 |
| 2022-07-28 | $179.55M | $179.55M | 0 |
| 2022-07-27 | $190.12M | $190.12M | 0 |
| 2022-07-26 | $191.25M | $191.25M | 0 |
| 2022-07-25 | $210.82M | $210.82M | 0 |
| 2022-07-22 | $220.5M | $220.5M | 0 |
| 2022-07-21 | $225M | $225M | 0 |
| 2022-07-20 | $221.62M | $221.62M | 0 |
| 2022-07-19 | $216M | $216M | 0 |
| 2022-07-18 | $223.65M | $223.65M | 0 |
| 2022-07-15 | $238.5M | $238.5M | 0 |
| 2022-07-14 | $200.25M | $200.25M | 0 |
| 2022-07-13 | $218.25M | $218.25M | 0 |
| 2022-07-12 | $279M | $279M | 0 |
| 2022-07-11 | $265.5M | $265.5M | 0 |
| 2022-07-08 | $254.25M | $254.25M | 0 |
| 2022-07-07 | $267.75M | $267.75M | 0 |
| 2022-07-06 | $168.75M | $168.75M | 0 |
| 2022-07-05 | $170.1M | $170.1M | 0 |
| 2022-07-01 | $171M | $171M | 0 |
| 2022-06-30 | $180M | $180M | 0 |
| 2022-06-29 | $182.25M | $182.25M | 0 |
| 2022-06-28 | $176.62M | $176.62M | 0 |
| 2022-06-27 | $180M | $180M | 0 |
| 2022-06-24 | $184.95M | $184.95M | 0 |
| 2022-06-23 | $183.15M | $183.15M | 0 |
| 2022-06-22 | $166.5M | $166.5M | 0 |
| 2022-06-21 | $171M | $171M | 0 |
| 2022-06-17 | $162.22M | $162.22M | 0 |
| 2022-06-16 | $164.25M | $164.25M | 0 |
| 2022-06-15 | $155.92M | $155.92M | 0 |
| 2022-06-14 | $155.48M | $155.48M | 0 |
| 2022-06-13 | $159.75M | $159.75M | 0 |
| 2022-06-10 | $171M | $171M | 0 |
| 2022-06-09 | $171M | $171M | 0 |
| 2022-06-08 | $180M | $180M | 0 |
| 2022-06-07 | $185.62M | $185.62M | 0 |
| 2022-06-06 | $173.25M | $173.25M | 0 |
| 2022-06-03 | $166.28M | $166.28M | 0 |
| 2022-06-02 | $166.28M | $166.28M | 0 |
| 2022-06-01 | $159.3M | $159.3M | 0 |
| 2022-05-31 | $159.75M | $159.75M | 0 |
| 2022-05-27 | $153.22M | $153.22M | 0 |
| 2022-05-26 | $162M | $162M | 0 |
| 2022-05-25 | $164.25M | $164.25M | 0 |
| 2022-05-24 | $155.25M | $155.25M | 0 |
| 2022-05-23 | $162M | $162M | 0 |
| 2022-05-20 | $153M | $153M | 0 |
| 2022-05-19 | $155.25M | $155.25M | 0 |
| 2022-05-18 | $146.25M | $146.25M | 0 |
| 2022-05-17 | $154.12M | $154.12M | 0 |
| 2022-05-16 | $182.92M | $182.92M | 0 |
| 2022-05-13 | $187.2M | $187.2M | 0 |
| 2022-05-12 | $168.75M | $168.75M | 0 |
| 2022-05-11 | $179.78M | $179.78M | 0 |
| 2022-05-10 | $220.05M | $220.05M | 0 |
| 2022-05-09 | $229.5M | $229.5M | 0 |
| 2022-05-06 | $267.75M | $267.75M | 0 |
| 2022-05-05 | $281.25M | $281.25M | 0 |
| 2022-05-04 | $310.5M | $310.5M | 0 |
| 2022-05-03 | $283.5M | $283.5M | 0 |
| 2022-05-02 | $281.25M | $281.25M | 0 |
| 2022-04-29 | $270M | $270M | 0 |
| 2022-04-28 | $270M | $270M | 0 |
| 2022-04-27 | $267.75M | $267.75M | 0 |
| 2022-04-26 | $256.5M | $256.5M | 0 |
| 2022-04-25 | $256.5M | $256.5M | 0 |
| 2022-04-22 | $272.25M | $272.25M | 0 |
| 2022-04-21 | $290.25M | $290.25M | 0 |
| 2022-04-20 | $297M | $297M | 0 |
| 2022-04-19 | $299.25M | $299.25M | 0 |
| 2022-04-18 | $299.25M | $299.25M | 0 |
| 2022-04-14 | $330.75M | $330.75M | 0 |
| 2022-04-13 | $393.75M | $393.75M | 0 |
| 2022-04-12 | $398.25M | $398.25M | 0 |
| 2022-04-11 | $373.5M | $373.5M | 0 |
| 2022-04-08 | $420.75M | $420.75M | 0 |
| 2022-04-07 | $427.5M | $427.5M | 0 |
| 2022-04-06 | $477M | $477M | 0 |
| 2022-04-05 | $450M | $450M | 0 |
| 2022-04-04 | $472.5M | $472.5M | 0 |
| 2022-04-01 | $463.5M | $463.5M | 0 |
| 2022-03-31 | $405M | $405M | 0 |
| 2022-03-30 | $382.5M | $382.5M | 0 |
| 2022-03-29 | $393.75M | $393.75M | 0 |
| 2022-03-28 | $346.5M | $346.5M | 0 |
| 2022-03-25 | $342M | $342M | 0 |
| 2022-03-24 | $346.5M | $346.5M | 0 |
| 2022-03-23 | $362.25M | $362.25M | 0 |
| 2022-03-22 | $366.75M | $366.75M | 0 |
| 2022-03-21 | $362.25M | $362.25M | 0 |
| 2022-03-18 | $326.25M | $326.25M | 0 |
| 2022-03-17 | $364.5M | $364.5M | 0 |
| 2022-03-16 | $380.25M | $380.25M | 0 |
| 2022-03-15 | $324M | $324M | 0 |
| 2022-03-14 | $326.25M | $326.25M | 0 |
| 2022-03-11 | $335.25M | $335.25M | 0 |
| 2022-03-10 | $308.25M | $308.25M | 0 |
| 2022-03-09 | $360M | $360M | 0 |
| 2022-03-08 | $258.75M | $258.75M | 0 |
| 2022-03-07 | $297M | $297M | 0 |
| 2022-03-04 | $353.25M | $353.25M | 0 |
| 2022-03-03 | $342M | $342M | 0 |
| 2022-03-02 | $346.5M | $346.5M | 0 |
| 2022-03-01 | $355.5M | $355.5M | 0 |
| 2022-02-28 | $299.25M | $299.25M | 0 |
| 2022-02-25 | $299.25M | $299.25M | 0 |
| 2022-02-24 | $315M | $315M | 0 |
| 2022-02-23 | $333M | $333M | 0 |
| 2022-02-22 | $353.25M | $353.25M | 0 |
| 2022-02-18 | $388.58M | $388.58M | 0 |
| 2022-02-17 | $443.25M | $443.25M | 0 |
| 2022-02-16 | $495M | $495M | 0 |
| 2022-02-15 | $555.75M | $555.75M | 0 |
| 2022-02-14 | $632.25M | $632.25M | 0 |
| 2022-02-11 | $632.25M | $632.25M | 0 |
| 2022-02-10 | $690.75M | $690.75M | 0 |
| 2022-02-09 | $483.75M | $483.75M | 0 |
| 2022-02-08 | $589.5M | $589.5M | 0 |
| 2022-02-07 | $497.25M | $497.25M | 0 |