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
- 2020-09-11 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 | $6,700.00 | $6,700.00 | 44 |
| 2022-12-29 | $6,950.00 | $6,950.00 | 34 |
| 2022-12-28 | $7,130.00 | $7,130.00 | 118 |
| 2022-12-27 | $8,590.00 | $8,590.00 | 132 |
| 2022-12-23 | $6,990.00 | $6,990.00 | 47 |
| 2022-12-22 | $5,890.00 | $5,890.00 | 37 |
| 2022-12-21 | $6,170.00 | $6,170.00 | 71 |
| 2022-12-20 | $7,100.00 | $7,100.00 | 58 |
| 2022-12-19 | $7,000.00 | $7,000.00 | 31 |
| 2022-12-16 | $7,500.00 | $7,500.00 | 112 |
| 2022-12-15 | $7,050.00 | $7,050.00 | 218 |
| 2022-12-14 | $4,470.00 | $4,470.00 | 46 |
| 2022-12-13 | $4,710.00 | $4,710.00 | 59 |
| 2022-12-12 | $5,650.00 | $5,650.00 | 30 |
| 2022-12-09 | $6,500.00 | $6,500.00 | 106 |
| 2022-12-08 | $6,900.00 | $6,900.00 | 67 |
| 2022-12-07 | $7,350.00 | $7,350.00 | 95 |
| 2022-12-06 | $9,180.00 | $9,180.00 | 119 |
| 2022-12-05 | $8,250.00 | $8,250.00 | 63 |
| 2022-12-02 | $7,360.00 | $7,360.00 | 48 |
| 2022-12-01 | $8,100.00 | $8,100.00 | 55 |
| 2022-11-30 | $7,210.00 | $7,210.00 | 253 |
| 2022-11-29 | $5,750.00 | $5,750.00 | 173 |
| 2022-11-28 | $7,200.00 | $7,200.00 | 321 |
| 2022-11-25 | $10,900.00 | $10,900.00 | 55 |
| 2022-11-23 | $11,300.00 | $11,300.00 | 183 |
| 2022-11-22 | $13,900.00 | $13,900.00 | 121 |
| 2022-11-21 | $16,200.00 | $16,200.00 | 140 |
| 2022-11-18 | $16,900.00 | $16,900.00 | 158 |
| 2022-11-17 | $15,100.00 | $15,100.00 | 100 |
| 2022-11-16 | $13,800.00 | $13,800.00 | 165 |
| 2022-11-15 | $11,300.00 | $11,300.00 | 168 |
| 2022-11-14 | $10,800.00 | $10,800.00 | 309 |
| 2022-11-11 | $14,000.00 | $14,000.00 | 94 |
| 2022-11-10 | $14,100.00 | $14,100.00 | 243 |
| 2022-11-09 | $14,400.00 | $14,400.00 | 210 |
| 2022-11-08 | $13,800.00 | $13,800.00 | 504 |
| 2022-11-07 | $13,800.00 | $13,800.00 | 522 |
| 2022-11-04 | $9,300.00 | $9,300.00 | 162 |
| 2022-11-03 | $7,500.00 | $7,500.00 | 282 |
| 2022-11-02 | $7,850.00 | $7,850.00 | 442 |
| 2022-11-01 | $5,100.00 | $5,100.00 | 74 |
| 2022-10-31 | $5,380.00 | $5,380.00 | 29 |
| 2022-10-28 | $5,290.00 | $5,290.00 | 100 |
| 2022-10-27 | $5,150.00 | $5,150.00 | 90 |
| 2022-10-26 | $5,850.00 | $5,850.00 | 421 |
| 2022-10-25 | $5,700.00 | $5,700.00 | 206 |
| 2022-10-24 | $5,850.00 | $5,850.00 | 182 |
| 2022-10-21 | $5,100.00 | $5,100.00 | 251 |
| 2022-10-20 | $5,030.00 | $5,030.00 | 235 |
| 2022-10-19 | $3,900.00 | $3,900.00 | 388 |
| 2022-10-18 | $2,650.00 | $2,650.00 | 76 |
| 2022-10-17 | $1,990.00 | $1,990.00 | 93 |
| 2022-10-14 | $1,950.00 | $1,950.00 | 365 |
| 2022-10-13 | $1,150.00 | $1,150.00 | 435 |
| 2022-10-12 | $900.00 | $900.00 | 134 |
| 2022-10-11 | $450.00 | $450.00 | 53 |
| 2022-10-10 | $500.00 | $500.00 | 102 |
| 2022-10-07 | $750.00 | $750.00 | 86 |
| 2022-10-06 | $690.00 | $690.00 | 47 |
| 2022-10-05 | $750.00 | $750.00 | 14 |
| 2022-10-04 | $860.00 | $860.00 | 8 |
| 2022-10-03 | $860.00 | $860.00 | 11 |
| 2022-09-30 | $850.00 | $850.00 | 27 |
| 2022-09-29 | $800.00 | $800.00 | 13 |
| 2022-09-28 | $1,000.00 | $1,000.00 | 31 |
| 2022-09-27 | $860.00 | $860.00 | 23 |
| 2022-09-26 | $1,000.00 | $1,000.00 | 8 |
| 2022-09-23 | $1,000.00 | $1,000.00 | 23 |
| 2022-09-22 | $950.00 | $950.00 | 39 |
| 2022-09-21 | $800.00 | $800.00 | 26 |
| 2022-09-20 | $820.00 | $820.00 | 25 |
| 2022-09-19 | $950.00 | $950.00 | 57 |
| 2022-09-16 | $1,630.00 | $1,630.00 | 15 |
| 2022-09-15 | $1,600.00 | $1,600.00 | 7 |
| 2022-09-14 | $1,710.00 | $1,710.00 | 4 |
| 2022-09-13 | $1,800.00 | $1,800.00 | 10 |
| 2022-09-12 | $1,710.00 | $1,710.00 | 46 |
| 2022-09-09 | $1,650.00 | $1,650.00 | 9 |
| 2022-09-08 | $1,650.00 | $1,650.00 | 26 |
| 2022-09-07 | $1,850.00 | $1,850.00 | 149 |
| 2022-09-06 | $1,950.00 | $1,950.00 | 527 |
| 2022-09-02 | $3,760.00 | $3,760.00 | 154 |
| 2022-09-01 | $5,450.00 | $5,450.00 | 9 |
| 2022-08-31 | $5,220.00 | $5,220.00 | 13 |
| 2022-08-30 | $5,160.00 | $5,160.00 | 36 |
| 2022-08-29 | $5,550.00 | $5,550.00 | 22 |
| 2022-08-26 | $5,700.00 | $5,700.00 | 51 |
| 2022-08-25 | $6,420.00 | $6,420.00 | 91 |
| 2022-08-24 | $6,450.00 | $6,450.00 | 45 |
| 2022-08-23 | $6,410.00 | $6,410.00 | 13 |
| 2022-08-22 | $6,260.00 | $6,260.00 | 18 |
| 2022-08-19 | $6,500.00 | $6,500.00 | 25 |
| 2022-08-18 | $6,830.00 | $6,830.00 | 49 |
| 2022-08-17 | $6,800.00 | $6,800.00 | 23 |
| 2022-08-16 | $7,010.00 | $7,010.00 | 52 |
| 2022-08-15 | $7,080.00 | $7,080.00 | 131 |
| 2022-08-12 | $7,110.00 | $7,110.00 | 98 |
| 2022-08-11 | $7,040.00 | $7,040.00 | 277 |
| 2022-08-10 | $7,120.00 | $7,120.00 | 61 |
| 2022-08-09 | $6,970.00 | $6,970.00 | 102 |
| 2022-08-08 | $7,280.00 | $7,280.00 | 58 |
| 2022-08-05 | $7,050.00 | $7,050.00 | 118 |
| 2022-08-04 | $6,700.00 | $6,700.00 | 31 |
| 2022-08-03 | $6,700.00 | $6,700.00 | 45 |
| 2022-08-02 | $6,930.00 | $6,930.00 | 45 |
| 2022-08-01 | $7,120.00 | $7,120.00 | 35 |
| 2022-07-29 | $7,530.00 | $7,530.00 | 454 |
| 2022-07-28 | $7,950.00 | $7,950.00 | 12 |
| 2022-07-27 | $8,220.00 | $8,220.00 | 18 |
| 2022-07-26 | $7,820.00 | $7,820.00 | 48 |
| 2022-07-25 | $8,500.00 | $8,500.00 | 44 |
| 2022-07-22 | $10,000.00 | $10,000.00 | 31 |
| 2022-07-21 | $11,400.00 | $11,400.00 | 170 |
| 2022-07-20 | $10,800.00 | $10,800.00 | 32 |
| 2022-07-19 | $10,000.00 | $10,000.00 | 9 |
| 2022-07-18 | $10,100.00 | $10,100.00 | 23 |
| 2022-07-15 | $10,300.00 | $10,300.00 | 67 |
| 2022-07-14 | $9,400.00 | $9,400.00 | 58 |
| 2022-07-13 | $9,180.00 | $9,180.00 | 20 |
| 2022-07-12 | $8,900.00 | $8,900.00 | 36 |
| 2022-07-11 | $8,700.00 | $8,700.00 | 105 |
| 2022-07-08 | $8,380.00 | $8,380.00 | 25 |
| 2022-07-07 | $8,000.00 | $8,000.00 | 18 |
| 2022-07-06 | $7,770.00 | $7,770.00 | 8 |
| 2022-07-05 | $7,530.00 | $7,530.00 | 18 |
| 2022-07-01 | $6,990.00 | $6,990.00 | 12 |
| 2022-06-30 | $7,390.00 | $7,390.00 | 11 |
| 2022-06-29 | $7,500.00 | $7,500.00 | 6 |
| 2022-06-28 | $8,090.00 | $8,090.00 | 11 |
| 2022-06-27 | $8,670.00 | $8,670.00 | 80 |
| 2022-06-24 | $7,440.00 | $7,440.00 | 10 |
| 2022-06-23 | $7,620.00 | $7,620.00 | 16 |
| 2022-06-22 | $7,510.00 | $7,510.00 | 13 |
| 2022-06-21 | $7,620.00 | $7,620.00 | 20 |
| 2022-06-17 | $8,020.00 | $8,020.00 | 49 |
| 2022-06-16 | $8,270.00 | $8,270.00 | 15 |
| 2022-06-15 | $8,370.00 | $8,370.00 | 12 |
| 2022-06-14 | $8,300.00 | $8,300.00 | 16 |
| 2022-06-13 | $8,490.00 | $8,490.00 | 40 |
| 2022-06-10 | $9,300.00 | $9,300.00 | 79 |
| 2022-06-09 | $10,400.00 | $10,400.00 | 44 |
| 2022-06-08 | $10,500.00 | $10,500.00 | 43 |
| 2022-06-07 | $10,900.00 | $10,900.00 | 62 |
| 2022-06-06 | $10,900.00 | $10,900.00 | 116 |
| 2022-06-03 | $10,900.00 | $10,900.00 | 45 |
| 2022-06-02 | $11,500.00 | $11,500.00 | 276 |
| 2022-06-01 | $10,950.00 | $10,950.00 | 228 |
| 2022-05-31 | $11,100.00 | $11,100.00 | 227 |
| 2022-05-27 | $11,000.00 | $11,000.00 | 1,008 |
| 2022-05-26 | $12,800.00 | $12,800.00 | 2,928 |
| 2022-05-25 | $8,080.00 | $8,080.00 | 7 |
| 2022-05-24 | $7,810.00 | $7,810.00 | 73 |
| 2022-05-23 | $7,800.00 | $7,800.00 | 8 |
| 2022-05-20 | $7,800.00 | $7,800.00 | 12 |
| 2022-05-19 | $7,620.00 | $7,620.00 | 8 |
| 2022-05-18 | $7,120.00 | $7,120.00 | 8 |
| 2022-05-17 | $7,600.00 | $7,600.00 | 9 |
| 2022-05-16 | $7,070.00 | $7,070.00 | 6 |
| 2022-05-13 | $6,800.00 | $6,800.00 | 12 |
| 2022-05-12 | $6,400.00 | $6,400.00 | 21 |
| 2022-05-11 | $6,580.00 | $6,580.00 | 21 |
| 2022-05-10 | $7,790.00 | $7,790.00 | 20 |
| 2022-05-09 | $7,800.00 | $7,800.00 | 26 |
| 2022-05-06 | $8,700.00 | $8,700.00 | 93 |
| 2022-05-05 | $8,450.00 | $8,450.00 | 12 |
| 2022-05-04 | $8,620.00 | $8,620.00 | 31 |
| 2022-05-03 | $8,400.00 | $8,400.00 | 15 |
| 2022-05-02 | $8,400.00 | $8,400.00 | 15 |
| 2022-04-29 | $8,230.00 | $8,230.00 | 41 |
| 2022-04-28 | $8,800.00 | $8,800.00 | 74 |
| 2022-04-27 | $9,150.00 | $9,150.00 | 62 |
| 2022-04-26 | $9,630.00 | $9,630.00 | 71 |
| 2022-04-25 | $10,700.00 | $10,700.00 | 60 |
| 2022-04-22 | $10,600.00 | $10,600.00 | 114 |
| 2022-04-21 | $10,400.00 | $10,400.00 | 103 |
| 2022-04-20 | $10,200.00 | $10,200.00 | 91 |
| 2022-04-19 | $11,100.00 | $11,100.00 | 87 |
| 2022-04-18 | $11,800.00 | $11,800.00 | 284 |
| 2022-04-14 | $13,300.00 | $13,300.00 | 845 |
| 2022-04-13 | $12,700.00 | $12,700.00 | 8,427 |
| 2022-04-12 | $9,540.00 | $9,540.00 | 39 |
| 2022-04-11 | $9,700.00 | $9,700.00 | 35 |
| 2022-04-08 | $10,200.00 | $10,200.00 | 33 |
| 2022-04-07 | $10,500.00 | $10,500.00 | 36 |
| 2022-04-06 | $10,400.00 | $10,400.00 | 93 |
| 2022-04-05 | $10,400.00 | $10,400.00 | 95 |
| 2022-04-04 | $11,500.00 | $11,500.00 | 144 |
| 2022-04-01 | $11,700.00 | $11,700.00 | 141 |
| 2022-03-31 | $11,500.00 | $11,500.00 | 92 |
| 2022-03-30 | $11,800.00 | $11,800.00 | 565 |
| 2022-03-29 | $11,400.00 | $11,400.00 | 17 |
| 2022-03-28 | $11,200.00 | $11,200.00 | 14 |
| 2022-03-25 | $11,400.00 | $11,400.00 | 28 |
| 2022-03-24 | $11,700.00 | $11,700.00 | 52 |
| 2022-03-23 | $11,300.00 | $11,300.00 | 14 |
| 2022-03-22 | $11,500.00 | $11,500.00 | 21 |
| 2022-03-21 | $11,100.00 | $11,100.00 | 46 |
| 2022-03-18 | $12,000.00 | $12,000.00 | 159 |
| 2022-03-17 | $12,400.00 | $12,400.00 | 15 |
| 2022-03-16 | $11,300.00 | $11,300.00 | 18 |
| 2022-03-15 | $10,600.00 | $10,600.00 | 27 |
| 2022-03-14 | $11,100.00 | $11,100.00 | 18 |
| 2022-03-11 | $12,200.00 | $12,200.00 | 27 |
| 2022-03-10 | $13,700.00 | $13,700.00 | 14 |
| 2022-03-09 | $14,100.00 | $14,100.00 | 19 |
| 2022-03-08 | $14,300.00 | $14,300.00 | 18 |
| 2022-03-07 | $15,800.00 | $15,800.00 | 41 |
| 2022-03-04 | $14,500.00 | $14,500.00 | 19 |
| 2022-03-03 | $14,700.00 | $14,700.00 | 30 |
| 2022-03-02 | $15,250.00 | $15,250.00 | 31 |
| 2022-03-01 | $14,300.00 | $14,300.00 | 11 |
| 2022-02-28 | $14,200.00 | $14,200.00 | 8 |
| 2022-02-25 | $13,900.00 | $13,900.00 | 26 |
| 2022-02-24 | $13,800.00 | $13,800.00 | 36 |
| 2022-02-23 | $13,600.00 | $13,600.00 | 17 |
| 2022-02-22 | $14,800.00 | $14,800.00 | 32 |
| 2022-02-18 | $15,900.00 | $15,900.00 | 21 |
| 2022-02-17 | $16,600.00 | $16,600.00 | 107 |
| 2022-02-16 | $15,700.00 | $15,700.00 | 11 |
| 2022-02-15 | $15,500.00 | $15,500.00 | 19 |
| 2022-02-14 | $14,900.00 | $14,900.00 | 11 |
| 2022-02-11 | $15,400.00 | $15,400.00 | 15 |
| 2022-02-10 | $16,200.00 | $16,200.00 | 42 |
| 2022-02-09 | $16,600.00 | $16,600.00 | 20 |
| 2022-02-08 | $16,100.00 | $16,100.00 | 20 |
| 2022-02-07 | $16,600.00 | $16,600.00 | 54 |
| 2022-02-04 | $16,000.00 | $16,000.00 | 23 |
| 2022-02-03 | $15,400.00 | $15,400.00 | 25 |
| 2022-02-02 | $15,450.00 | $15,450.00 | 22 |
| 2022-02-01 | $17,300.00 | $17,300.00 | 38 |
| 2022-01-31 | $16,800.00 | $16,800.00 | 20 |
| 2022-01-28 | $15,300.00 | $15,300.00 | 20 |
| 2022-01-27 | $14,600.00 | $14,600.00 | 17 |
| 2022-01-26 | $15,600.00 | $15,600.00 | 49 |
| 2022-01-25 | $17,300.00 | $17,300.00 | 61 |
| 2022-01-24 | $17,600.00 | $17,600.00 | 51 |
| 2022-01-21 | $18,900.00 | $18,900.00 | 36 |
| 2022-01-20 | $19,500.00 | $19,500.00 | 33 |
| 2022-01-19 | $19,700.00 | $19,700.00 | 74 |
| 2022-01-18 | $20,100.00 | $20,100.00 | 163 |
| 2022-01-14 | $19,800.00 | $19,800.00 | 161 |
| 2022-01-13 | $20,250.00 | $20,250.00 | 201 |
| 2022-01-12 | $21,700.00 | $21,700.00 | 181 |
| 2022-01-11 | $22,400.00 | $22,400.00 | 174 |
| 2022-01-10 | $21,300.00 | $21,300.00 | 111 |
| 2022-01-07 | $21,800.00 | $21,800.00 | 30 |
| 2022-01-06 | $22,300.00 | $22,300.00 | 95 |
| 2022-01-05 | $21,300.00 | $21,300.00 | 40 |
| 2022-01-04 | $21,600.00 | $21,600.00 | 15 |
| 2022-01-03 | $22,500.00 | $22,500.00 | 26 |