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
- 2003-07-15 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 | $24,900.00 | $24,900.00 | 60 |
| 2022-12-29 | $18,900.00 | $18,900.00 | 6 |
| 2022-12-28 | $19,500.00 | $19,500.00 | 4 |
| 2022-12-27 | $19,200.00 | $19,200.00 | 7 |
| 2022-12-23 | $19,650.00 | $19,650.00 | 4 |
| 2022-12-22 | $19,650.00 | $19,650.00 | 11 |
| 2022-12-21 | $19,500.00 | $19,500.00 | 13 |
| 2022-12-20 | $18,750.00 | $18,750.00 | 3 |
| 2022-12-19 | $18,300.00 | $18,300.00 | 11 |
| 2022-12-16 | $20,250.00 | $20,250.00 | 5 |
| 2022-12-15 | $21,150.00 | $21,150.00 | 7 |
| 2022-12-14 | $21,000.00 | $21,000.00 | 5 |
| 2022-12-13 | $22,050.00 | $22,050.00 | 8 |
| 2022-12-12 | $22,200.00 | $22,200.00 | 11 |
| 2022-12-09 | $20,850.00 | $20,850.00 | 5 |
| 2022-12-08 | $21,750.00 | $21,750.00 | 6 |
| 2022-12-07 | $21,750.00 | $21,750.00 | 5 |
| 2022-12-06 | $21,450.00 | $21,450.00 | 7 |
| 2022-12-05 | $23,400.00 | $23,400.00 | 8 |
| 2022-12-02 | $23,400.00 | $23,400.00 | 10 |
| 2022-12-01 | $24,600.00 | $24,600.00 | 24 |
| 2022-11-30 | $20,400.00 | $20,400.00 | 8 |
| 2022-11-29 | $20,550.00 | $20,550.00 | 6 |
| 2022-11-28 | $20,700.00 | $20,700.00 | 3 |
| 2022-11-25 | $21,000.00 | $21,000.00 | 1 |
| 2022-11-23 | $20,850.00 | $20,850.00 | 6 |
| 2022-11-22 | $21,600.00 | $21,600.00 | 5 |
| 2022-11-21 | $21,000.00 | $21,000.00 | 6 |
| 2022-11-18 | $21,750.00 | $21,750.00 | 6 |
| 2022-11-17 | $22,200.00 | $22,200.00 | 7 |
| 2022-11-16 | $22,950.00 | $22,950.00 | 7 |
| 2022-11-15 | $23,400.00 | $23,400.00 | 16 |
| 2022-11-14 | $24,000.00 | $24,000.00 | 10 |
| 2022-11-11 | $25,350.00 | $25,350.00 | 16 |
| 2022-11-10 | $25,950.00 | $25,950.00 | 19 |
| 2022-11-09 | $24,300.00 | $24,300.00 | 14 |
| 2022-11-08 | $25,500.00 | $25,500.00 | 9 |
| 2022-11-07 | $26,400.00 | $26,400.00 | 8 |
| 2022-11-04 | $28,950.00 | $28,950.00 | 23 |
| 2022-11-03 | $26,550.00 | $26,550.00 | 22 |
| 2022-11-02 | $24,900.00 | $24,900.00 | 20 |
| 2022-11-01 | $26,700.00 | $26,700.00 | 12 |
| 2022-10-31 | $26,700.00 | $26,700.00 | 26 |
| 2022-10-28 | $26,100.00 | $26,100.00 | 38 |
| 2022-10-27 | $24,150.00 | $24,150.00 | 17 |
| 2022-10-26 | $26,250.00 | $26,250.00 | 27 |
| 2022-10-25 | $25,200.00 | $25,200.00 | 37 |
| 2022-10-24 | $26,400.00 | $26,400.00 | 34 |
| 2022-10-21 | $28,950.00 | $28,950.00 | 21 |
| 2022-10-20 | $29,850.00 | $29,850.00 | 57 |
| 2022-10-19 | $27,600.00 | $27,600.00 | 89 |
| 2022-10-18 | $32,100.00 | $32,100.00 | 98 |
| 2022-10-17 | $31,800.00 | $31,800.00 | 96 |
| 2022-10-14 | $35,700.00 | $35,700.00 | 224 |
| 2022-10-13 | $42,300.00 | $42,300.00 | 1,141 |
| 2022-10-12 | $40,950.00 | $40,950.00 | 2,375 |
| 2022-10-11 | $30,000.00 | $30,000.00 | 439 |
| 2022-10-10 | $31,800.00 | $31,800.00 | 5,395 |
| 2022-10-07 | $18,600.00 | $18,600.00 | 21 |
| 2022-10-06 | $23,100.00 | $23,100.00 | 40 |
| 2022-10-05 | $21,750.00 | $21,750.00 | 63 |
| 2022-10-04 | $22,800.00 | $22,800.00 | 499 |
| 2022-10-03 | $16,800.00 | $16,800.00 | 22 |
| 2022-09-30 | $16,950.00 | $16,950.00 | 24 |
| 2022-09-29 | $18,300.00 | $18,300.00 | 11 |
| 2022-09-28 | $19,650.00 | $19,650.00 | 17 |
| 2022-09-27 | $20,100.00 | $20,100.00 | 23 |
| 2022-09-26 | $18,750.00 | $18,750.00 | 28 |
| 2022-09-23 | $20,250.00 | $20,250.00 | 26 |
| 2022-09-22 | $24,000.00 | $24,000.00 | 30 |
| 2022-09-21 | $25,800.00 | $25,800.00 | 20 |
| 2022-09-20 | $27,300.00 | $27,300.00 | 25 |
| 2022-09-19 | $27,450.00 | $27,450.00 | 67 |
| 2022-09-16 | $33,900.00 | $33,900.00 | 35 |
| 2022-09-15 | $36,750.00 | $36,750.00 | 33 |
| 2022-09-14 | $38,700.00 | $38,700.00 | 25 |
| 2022-09-13 | $39,000.00 | $39,000.00 | 41 |
| 2022-09-12 | $43,050.00 | $43,050.00 | 23 |
| 2022-09-09 | $42,900.00 | $42,900.00 | 28 |
| 2022-09-08 | $41,700.00 | $41,700.00 | 49 |
| 2022-09-07 | $42,300.00 | $42,300.00 | 70 |
| 2022-09-06 | $44,550.00 | $44,550.00 | 648 |
| 2022-09-02 | $41,550.00 | $41,550.00 | 23 |
| 2022-09-01 | $41,700.00 | $41,700.00 | 37 |
| 2022-08-31 | $46,800.00 | $46,800.00 | 125 |
| 2022-08-30 | $39,750.00 | $39,750.00 | 50 |
| 2022-08-29 | $43,650.00 | $43,650.00 | 68 |
| 2022-08-26 | $47,550.00 | $47,550.00 | 58 |
| 2022-08-25 | $52,800.00 | $52,800.00 | 50 |
| 2022-08-24 | $52,950.00 | $52,950.00 | 67 |
| 2022-08-23 | $51,150.00 | $51,150.00 | 70 |
| 2022-08-22 | $55,650.00 | $55,650.00 | 139 |
| 2022-08-19 | $61,650.00 | $61,650.00 | 1,258 |
| 2022-08-18 | $54,000.00 | $54,000.00 | 131 |
| 2022-08-17 | $55,650.00 | $55,650.00 | 206 |
| 2022-08-16 | $49,950.00 | $49,950.00 | 199 |
| 2022-08-15 | $51,450.00 | $51,450.00 | 118 |
| 2022-08-12 | $55,500.00 | $55,500.00 | 268 |
| 2022-08-11 | $67,800.00 | $67,800.00 | 182 |
| 2022-08-10 | $69,150.00 | $69,150.00 | 469 |
| 2022-08-09 | $74,550.00 | $74,550.00 | 1,489 |
| 2022-08-08 | $73,050.00 | $73,050.00 | 723 |
| 2022-08-05 | $87,450.00 | $87,450.00 | 2,780 |
| 2022-08-04 | $86,100.00 | $86,100.00 | 6,833 |
| 2022-08-03 | $61,500.00 | $61,500.00 | 7,258 |
| 2022-08-02 | $42,000.00 | $42,000.00 | 7,811 |
| 2022-08-01 | $10,200.00 | $10,200.00 | 9 |
| 2022-07-29 | $10,650.00 | $10,650.00 | 2 |
| 2022-07-28 | $10,500.00 | $10,500.00 | 6 |
| 2022-07-27 | $10,500.00 | $10,500.00 | 4 |
| 2022-07-26 | $10,350.00 | $10,350.00 | 9 |
| 2022-07-25 | $10,200.00 | $10,200.00 | 19 |
| 2022-07-22 | $11,400.00 | $11,400.00 | 53 |
| 2022-07-21 | $10,350.00 | $10,350.00 | 14 |
| 2022-07-20 | $10,950.00 | $10,950.00 | 10 |
| 2022-07-19 | $11,400.00 | $11,400.00 | 9 |
| 2022-07-18 | $12,300.00 | $12,300.00 | 5 |
| 2022-07-15 | $13,500.00 | $13,500.00 | 5 |
| 2022-07-14 | $13,650.00 | $13,650.00 | 24 |
| 2022-07-13 | $12,150.00 | $12,150.00 | 15 |
| 2022-07-12 | $11,700.00 | $11,700.00 | 10 |
| 2022-07-11 | $10,950.00 | $10,950.00 | 6 |
| 2022-07-08 | $11,850.00 | $11,850.00 | 7 |
| 2022-07-07 | $11,700.00 | $11,700.00 | 17 |
| 2022-07-06 | $11,700.00 | $11,700.00 | 24 |
| 2022-07-05 | $12,300.00 | $12,300.00 | 85 |
| 2022-07-01 | $10,650.00 | $10,650.00 | 92 |
| 2022-06-30 | $11,100.00 | $11,100.00 | 7 |
| 2022-06-29 | $11,100.00 | $11,100.00 | 33 |
| 2022-06-28 | $11,700.00 | $11,700.00 | 16 |
| 2022-06-27 | $13,050.00 | $13,050.00 | 5 |
| 2022-06-24 | $13,650.00 | $13,650.00 | 6 |
| 2022-06-23 | $14,400.00 | $14,400.00 | 4 |
| 2022-06-22 | $14,850.00 | $14,850.00 | 7 |
| 2022-06-21 | $15,300.00 | $15,300.00 | 7 |
| 2022-06-17 | $14,850.00 | $14,850.00 | 6 |
| 2022-06-16 | $14,850.00 | $14,850.00 | 3 |
| 2022-06-15 | $15,000.00 | $15,000.00 | 2 |
| 2022-06-14 | $15,000.00 | $15,000.00 | 4 |
| 2022-06-13 | $15,000.00 | $15,000.00 | 3 |
| 2022-06-10 | $16,200.00 | $16,200.00 | 3 |
| 2022-06-09 | $17,250.00 | $17,250.00 | 2 |
| 2022-06-08 | $16,500.00 | $16,500.00 | 6 |
| 2022-06-07 | $16,500.00 | $16,500.00 | 7 |
| 2022-06-06 | $18,300.00 | $18,300.00 | 17 |
| 2022-06-03 | $18,450.00 | $18,450.00 | 2 |
| 2022-06-02 | $19,350.00 | $19,350.00 | 1 |
| 2022-06-01 | $19,350.00 | $19,350.00 | 4 |
| 2022-05-31 | $19,350.00 | $19,350.00 | 16 |
| 2022-05-27 | $18,450.00 | $18,450.00 | 1 |
| 2022-05-26 | $17,700.00 | $17,700.00 | 2 |
| 2022-05-25 | $18,000.00 | $18,000.00 | 2 |
| 2022-05-24 | $17,550.00 | $17,550.00 | 5 |
| 2022-05-23 | $18,450.00 | $18,450.00 | 3 |
| 2022-05-20 | $19,050.00 | $19,050.00 | 2 |
| 2022-05-19 | $20,850.00 | $20,850.00 | 3 |
| 2022-05-18 | $19,500.00 | $19,500.00 | 3 |
| 2022-05-17 | $21,000.00 | $21,000.00 | 1 |
| 2022-05-16 | $21,300.00 | $21,300.00 | 2 |
| 2022-05-13 | $21,000.00 | $21,000.00 | 1 |
| 2022-05-12 | $18,600.00 | $18,600.00 | 2 |
| 2022-05-11 | $17,700.00 | $17,700.00 | 3 |
| 2022-05-10 | $19,350.00 | $19,350.00 | 3 |
| 2022-05-09 | $20,250.00 | $20,250.00 | 3 |
| 2022-05-06 | $21,900.00 | $21,900.00 | 1 |
| 2022-05-05 | $22,800.00 | $22,800.00 | 2 |
| 2022-05-04 | $23,250.00 | $23,250.00 | 1 |
| 2022-05-03 | $22,950.00 | $22,950.00 | 5 |
| 2022-05-02 | $23,100.00 | $23,100.00 | 4 |
| 2022-04-29 | $24,000.00 | $24,000.00 | 2 |
| 2022-04-28 | $24,150.00 | $24,150.00 | 3 |
| 2022-04-27 | $25,950.00 | $25,950.00 | 5 |
| 2022-04-26 | $26,700.00 | $26,700.00 | 2 |
| 2022-04-25 | $27,450.00 | $27,450.00 | 2 |
| 2022-04-22 | $27,300.00 | $27,300.00 | 1 |
| 2022-04-21 | $27,750.00 | $27,750.00 | 3 |
| 2022-04-20 | $28,050.00 | $28,050.00 | 4 |
| 2022-04-19 | $28,650.00 | $28,650.00 | 2 |
| 2022-04-18 | $29,400.00 | $29,400.00 | 3 |
| 2022-04-14 | $28,950.00 | $28,950.00 | 2 |
| 2022-04-13 | $29,850.00 | $29,850.00 | 4 |
| 2022-04-12 | $28,650.00 | $28,650.00 | 2 |
| 2022-04-11 | $29,550.00 | $29,550.00 | 7 |
| 2022-04-08 | $28,800.00 | $28,800.00 | 2 |
| 2022-04-07 | $30,000.00 | $30,000.00 | 1 |
| 2022-04-06 | $29,700.00 | $29,700.00 | 5 |
| 2022-04-05 | $30,900.00 | $30,900.00 | 3 |
| 2022-04-04 | $31,800.00 | $31,800.00 | 4 |
| 2022-04-01 | $31,500.00 | $31,500.00 | 1 |
| 2022-03-31 | $32,100.00 | $32,100.00 | 2 |
| 2022-03-30 | $32,100.00 | $32,100.00 | 1 |
| 2022-03-29 | $32,550.00 | $32,550.00 | 4 |
| 2022-03-28 | $33,150.00 | $33,150.00 | 4 |
| 2022-03-25 | $34,650.00 | $34,650.00 | 5 |
| 2022-03-24 | $35,250.00 | $35,250.00 | 12 |
| 2022-03-23 | $32,700.00 | $32,700.00 | 4 |
| 2022-03-22 | $33,150.00 | $33,150.00 | 9 |
| 2022-03-21 | $32,100.00 | $32,100.00 | 4 |
| 2022-03-18 | $32,700.00 | $32,700.00 | 2 |
| 2022-03-17 | $31,350.00 | $31,350.00 | 3 |
| 2022-03-16 | $31,350.00 | $31,350.00 | 2 |
| 2022-03-15 | $31,200.00 | $31,200.00 | 3 |
| 2022-03-14 | $30,750.00 | $30,750.00 | 5 |
| 2022-03-11 | $32,550.00 | $32,550.00 | 6 |
| 2022-03-10 | $32,700.00 | $32,700.00 | 7 |
| 2022-03-09 | $35,250.00 | $35,250.00 | 53 |
| 2022-03-08 | $33,000.00 | $33,000.00 | 8 |
| 2022-03-07 | $32,550.00 | $32,550.00 | 11 |
| 2022-03-04 | $34,350.00 | $34,350.00 | 4 |
| 2022-03-03 | $34,350.00 | $34,350.00 | 14 |
| 2022-03-02 | $35,100.00 | $35,100.00 | 3 |
| 2022-03-01 | $36,900.00 | $36,900.00 | 2 |
| 2022-02-28 | $38,400.00 | $38,400.00 | 2 |
| 2022-02-25 | $39,150.00 | $39,150.00 | 3 |
| 2022-02-24 | $38,100.00 | $38,100.00 | 5 |
| 2022-02-23 | $37,800.00 | $37,800.00 | 3 |
| 2022-02-22 | $40,050.00 | $40,050.00 | 4 |
| 2022-02-18 | $42,600.00 | $42,600.00 | 1 |
| 2022-02-17 | $42,900.00 | $42,900.00 | 3 |
| 2022-02-16 | $44,700.00 | $44,700.00 | 8 |
| 2022-02-15 | $41,100.00 | $41,100.00 | 4 |
| 2022-02-14 | $39,600.00 | $39,600.00 | 3 |
| 2022-02-11 | $39,600.00 | $39,600.00 | 23 |
| 2022-02-10 | $46,650.00 | $46,650.00 | 11 |
| 2022-02-09 | $51,000.00 | $51,000.00 | 5 |
| 2022-02-08 | $50,400.00 | $50,400.00 | 1 |
| 2022-02-07 | $50,700.00 | $50,700.00 | 3 |
| 2022-02-04 | $51,750.00 | $51,750.00 | 2 |
| 2022-02-03 | $50,400.00 | $50,400.00 | 1 |
| 2022-02-02 | $50,550.00 | $50,550.00 | 2 |
| 2022-02-01 | $50,550.00 | $50,550.00 | 4 |
| 2022-01-31 | $49,500.00 | $49,500.00 | 2 |
| 2022-01-28 | $48,000.00 | $48,000.00 | 18 |
| 2022-01-27 | $51,000.00 | $51,000.00 | 5 |
| 2022-01-26 | $52,350.00 | $52,350.00 | 4 |
| 2022-01-25 | $52,500.00 | $52,500.00 | 3 |
| 2022-01-24 | $50,400.00 | $50,400.00 | 15 |
| 2022-01-21 | $55,500.00 | $55,500.00 | 37 |
| 2022-01-20 | $58,650.00 | $58,650.00 | 5 |
| 2022-01-19 | $59,250.00 | $59,250.00 | 3 |
| 2022-01-18 | $60,750.00 | $60,750.00 | 4 |
| 2022-01-14 | $60,600.00 | $60,600.00 | 2 |
| 2022-01-13 | $61,050.00 | $61,050.00 | 4 |
| 2022-01-12 | $64,200.00 | $64,200.00 | 2 |
| 2022-01-11 | $64,050.00 | $64,050.00 | 6 |
| 2022-01-10 | $63,900.00 | $63,900.00 | 4 |
| 2022-01-07 | $62,100.00 | $62,100.00 | 2 |
| 2022-01-06 | $62,100.00 | $62,100.00 | 6 |
| 2022-01-05 | $61,200.00 | $61,200.00 | 10 |
| 2022-01-04 | $66,150.00 | $66,150.00 | 23 |
| 2022-01-03 | $66,300.00 | $66,300.00 | 8 |