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
- 2017-07-20 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 | $3,080.00 | $3,080.00 | 246 |
| 2022-12-29 | $3,320.00 | $3,320.00 | 723 |
| 2022-12-28 | $3,160.00 | $3,160.00 | 174 |
| 2022-12-27 | $3,520.00 | $3,520.00 | 347 |
| 2022-12-23 | $3,800.00 | $3,800.00 | 47 |
| 2022-12-22 | $3,520.00 | $3,520.00 | 43 |
| 2022-12-21 | $3,560.00 | $3,560.00 | 66 |
| 2022-12-20 | $3,760.00 | $3,760.00 | 34 |
| 2022-12-19 | $3,440.00 | $3,440.00 | 86 |
| 2022-12-16 | $3,960.00 | $3,960.00 | 60 |
| 2022-12-15 | $4,080.00 | $4,080.00 | 69 |
| 2022-12-14 | $4,000.00 | $4,000.00 | 156 |
| 2022-12-13 | $4,400.00 | $4,400.00 | 35 |
| 2022-12-12 | $4,400.00 | $4,400.00 | 26 |
| 2022-12-09 | $4,520.00 | $4,520.00 | 31 |
| 2022-12-08 | $4,360.00 | $4,360.00 | 30 |
| 2022-12-07 | $4,360.00 | $4,360.00 | 64 |
| 2022-12-06 | $5,000.00 | $5,000.00 | 97 |
| 2022-12-05 | $4,680.00 | $4,680.00 | 40 |
| 2022-12-02 | $4,560.00 | $4,560.00 | 43 |
| 2022-12-01 | $4,720.00 | $4,720.00 | 40 |
| 2022-11-30 | $4,760.00 | $4,760.00 | 148 |
| 2022-11-29 | $4,760.00 | $4,760.00 | 189 |
| 2022-11-28 | $4,400.00 | $4,400.00 | 57 |
| 2022-11-25 | $4,600.00 | $4,600.00 | 67 |
| 2022-11-23 | $4,960.00 | $4,960.00 | 158 |
| 2022-11-22 | $4,040.00 | $4,040.00 | 44 |
| 2022-11-21 | $4,000.00 | $4,000.00 | 94 |
| 2022-11-18 | $4,480.00 | $4,480.00 | 86 |
| 2022-11-17 | $4,640.00 | $4,640.00 | 206 |
| 2022-11-16 | $5,600.00 | $5,600.00 | 1,061 |
| 2022-11-15 | $5,000.00 | $5,000.00 | 113 |
| 2022-11-14 | $4,280.00 | $4,280.00 | 75 |
| 2022-11-11 | $4,080.00 | $4,080.00 | 59 |
| 2022-11-10 | $3,880.00 | $3,880.00 | 46 |
| 2022-11-09 | $3,520.00 | $3,520.00 | 102 |
| 2022-11-08 | $4,520.00 | $4,520.00 | 71 |
| 2022-11-07 | $5,200.00 | $5,200.00 | 44 |
| 2022-11-04 | $5,240.00 | $5,240.00 | 36 |
| 2022-11-03 | $5,000.00 | $5,000.00 | 57 |
| 2022-11-02 | $5,120.00 | $5,120.00 | 27 |
| 2022-11-01 | $5,600.00 | $5,600.00 | 30 |
| 2022-10-31 | $5,560.00 | $5,560.00 | 34 |
| 2022-10-28 | $5,680.00 | $5,680.00 | 36 |
| 2022-10-27 | $5,920.00 | $5,920.00 | 38 |
| 2022-10-26 | $5,880.00 | $5,880.00 | 54 |
| 2022-10-25 | $5,600.00 | $5,600.00 | 37 |
| 2022-10-24 | $5,480.00 | $5,480.00 | 22 |
| 2022-10-21 | $5,480.00 | $5,480.00 | 33 |
| 2022-10-20 | $5,560.00 | $5,560.00 | 46 |
| 2022-10-19 | $5,440.00 | $5,440.00 | 46 |
| 2022-10-18 | $5,320.00 | $5,320.00 | 53 |
| 2022-10-17 | $5,040.00 | $5,040.00 | 35 |
| 2022-10-14 | $5,000.00 | $5,000.00 | 79 |
| 2022-10-13 | $4,680.00 | $4,680.00 | 33 |
| 2022-10-12 | $4,520.00 | $4,520.00 | 27 |
| 2022-10-11 | $4,600.00 | $4,600.00 | 35 |
| 2022-10-10 | $4,400.00 | $4,400.00 | 77 |
| 2022-10-07 | $4,960.00 | $4,960.00 | 81 |
| 2022-10-06 | $5,520.00 | $5,520.00 | 175 |
| 2022-10-05 | $6,480.00 | $6,480.00 | 247 |
| 2022-10-04 | $5,520.00 | $5,520.00 | 168 |
| 2022-10-03 | $5,120.00 | $5,120.00 | 76 |
| 2022-09-30 | $4,920.00 | $4,920.00 | 95 |
| 2022-09-29 | $4,960.00 | $4,960.00 | 127 |
| 2022-09-28 | $5,480.00 | $5,480.00 | 75 |
| 2022-09-27 | $5,720.00 | $5,720.00 | 70 |
| 2022-09-26 | $5,480.00 | $5,480.00 | 93 |
| 2022-09-23 | $5,800.00 | $5,800.00 | 104 |
| 2022-09-22 | $5,880.00 | $5,880.00 | 117 |
| 2022-09-21 | $5,560.00 | $5,560.00 | 103 |
| 2022-09-20 | $5,840.00 | $5,840.00 | 332 |
| 2022-09-19 | $6,760.00 | $6,760.00 | 214 |
| 2022-09-16 | $7,000.00 | $7,000.00 | 1,112 |
| 2022-09-15 | $13,000.00 | $13,000.00 | 182 |
| 2022-09-14 | $16,800.00 | $16,800.00 | 37 |
| 2022-09-13 | $17,720.00 | $17,720.00 | 6 |
| 2022-09-12 | $19,000.00 | $19,000.00 | 9 |
| 2022-09-09 | $18,200.00 | $18,200.00 | 21 |
| 2022-09-08 | $17,360.00 | $17,360.00 | 8 |
| 2022-09-07 | $17,200.00 | $17,200.00 | 9 |
| 2022-09-06 | $16,720.00 | $16,720.00 | 18 |
| 2022-09-02 | $17,080.00 | $17,080.00 | 18 |
| 2022-09-01 | $18,720.00 | $18,720.00 | 27 |
| 2022-08-31 | $19,200.00 | $19,200.00 | 155 |
| 2022-08-30 | $17,480.00 | $17,480.00 | 62 |
| 2022-08-29 | $18,040.00 | $18,040.00 | 8 |
| 2022-08-26 | $17,760.00 | $17,760.00 | 11 |
| 2022-08-25 | $19,400.00 | $19,400.00 | 7 |
| 2022-08-24 | $20,000.00 | $20,000.00 | 18 |
| 2022-08-23 | $18,720.00 | $18,720.00 | 10 |
| 2022-08-22 | $19,200.00 | $19,200.00 | 24 |
| 2022-08-19 | $20,280.00 | $20,280.00 | 18 |
| 2022-08-18 | $21,040.00 | $21,040.00 | 22 |
| 2022-08-17 | $20,640.00 | $20,640.00 | 35 |
| 2022-08-16 | $24,960.00 | $24,960.00 | 56 |
| 2022-08-15 | $24,000.00 | $24,000.00 | 34 |
| 2022-08-12 | $22,800.00 | $22,800.00 | 89 |
| 2022-08-11 | $24,000.00 | $24,000.00 | 468 |
| 2022-08-10 | $18,200.00 | $18,200.00 | 114 |
| 2022-08-09 | $16,840.00 | $16,840.00 | 35 |
| 2022-08-08 | $16,680.00 | $16,680.00 | 32 |
| 2022-08-05 | $15,120.00 | $15,120.00 | 10 |
| 2022-08-04 | $15,160.00 | $15,160.00 | 14 |
| 2022-08-03 | $15,600.00 | $15,600.00 | 11 |
| 2022-08-02 | $15,880.00 | $15,880.00 | 13 |
| 2022-08-01 | $15,200.00 | $15,200.00 | 13 |
| 2022-07-29 | $15,600.00 | $15,600.00 | 7 |
| 2022-07-28 | $15,160.00 | $15,160.00 | 16 |
| 2022-07-27 | $15,600.00 | $15,600.00 | 17 |
| 2022-07-26 | $16,400.00 | $16,400.00 | 13 |
| 2022-07-25 | $18,080.00 | $18,080.00 | 21 |
| 2022-07-22 | $16,800.00 | $16,800.00 | 5 |
| 2022-07-21 | $17,200.00 | $17,200.00 | 9 |
| 2022-07-20 | $16,800.00 | $16,800.00 | 10 |
| 2022-07-19 | $16,400.00 | $16,400.00 | 7 |
| 2022-07-18 | $16,400.00 | $16,400.00 | 7 |
| 2022-07-15 | $15,960.00 | $15,960.00 | 12 |
| 2022-07-14 | $16,200.00 | $16,200.00 | 7 |
| 2022-07-13 | $16,080.00 | $16,080.00 | 9 |
| 2022-07-12 | $16,560.00 | $16,560.00 | 5 |
| 2022-07-11 | $17,400.00 | $17,400.00 | 5 |
| 2022-07-08 | $18,600.00 | $18,600.00 | 9 |
| 2022-07-07 | $17,480.00 | $17,480.00 | 4 |
| 2022-07-06 | $16,520.00 | $16,520.00 | 2 |
| 2022-07-05 | $17,000.00 | $17,000.00 | 5 |
| 2022-07-01 | $16,040.00 | $16,040.00 | 6 |
| 2022-06-30 | $16,400.00 | $16,400.00 | 8 |
| 2022-06-29 | $16,120.00 | $16,120.00 | 7 |
| 2022-06-28 | $16,720.00 | $16,720.00 | 10 |
| 2022-06-27 | $17,880.00 | $17,880.00 | 5 |
| 2022-06-24 | $17,560.00 | $17,560.00 | 9 |
| 2022-06-23 | $17,680.00 | $17,680.00 | 6 |
| 2022-06-22 | $17,040.00 | $17,040.00 | 9 |
| 2022-06-21 | $15,840.00 | $15,840.00 | 8 |
| 2022-06-17 | $15,840.00 | $15,840.00 | 17 |
| 2022-06-16 | $16,800.00 | $16,800.00 | 12 |
| 2022-06-15 | $14,400.00 | $14,400.00 | 7 |
| 2022-06-14 | $14,440.00 | $14,440.00 | 16 |
| 2022-06-13 | $15,440.00 | $15,440.00 | 12 |
| 2022-06-10 | $18,000.00 | $18,000.00 | 12 |
| 2022-06-09 | $19,800.00 | $19,800.00 | 7 |
| 2022-06-08 | $19,480.00 | $19,480.00 | 5 |
| 2022-06-07 | $19,120.00 | $19,120.00 | 13 |
| 2022-06-06 | $17,520.00 | $17,520.00 | 17 |
| 2022-06-03 | $17,720.00 | $17,720.00 | 11 |
| 2022-06-02 | $16,200.00 | $16,200.00 | 16 |
| 2022-06-01 | $16,400.00 | $16,400.00 | 9 |
| 2022-05-31 | $18,400.00 | $18,400.00 | 30 |
| 2022-05-27 | $15,640.00 | $15,640.00 | 14 |
| 2022-05-26 | $14,680.00 | $14,680.00 | 14 |
| 2022-05-25 | $14,800.00 | $14,800.00 | 29 |
| 2022-05-24 | $14,360.00 | $14,360.00 | 46 |
| 2022-05-23 | $17,520.00 | $17,520.00 | 12 |
| 2022-05-20 | $18,800.00 | $18,800.00 | 9 |
| 2022-05-19 | $20,400.00 | $20,400.00 | 12 |
| 2022-05-18 | $19,320.00 | $19,320.00 | 6 |
| 2022-05-17 | $18,680.00 | $18,680.00 | 9 |
| 2022-05-16 | $18,400.00 | $18,400.00 | 15 |
| 2022-05-13 | $18,560.00 | $18,560.00 | 17 |
| 2022-05-12 | $16,600.00 | $16,600.00 | 16 |
| 2022-05-11 | $15,280.00 | $15,280.00 | 24 |
| 2022-05-10 | $17,160.00 | $17,160.00 | 46 |
| 2022-05-09 | $16,960.00 | $16,960.00 | 38 |
| 2022-05-06 | $20,840.00 | $20,840.00 | 11 |
| 2022-05-05 | $22,000.00 | $22,000.00 | 14 |
| 2022-05-04 | $23,200.00 | $23,200.00 | 9 |
| 2022-05-03 | $23,160.00 | $23,160.00 | 14 |
| 2022-05-02 | $23,480.00 | $23,480.00 | 20 |
| 2022-04-29 | $21,880.00 | $21,880.00 | 22 |
| 2022-04-28 | $23,600.00 | $23,600.00 | 13 |
| 2022-04-27 | $24,400.00 | $24,400.00 | 28 |
| 2022-04-26 | $22,200.00 | $22,200.00 | 20 |
| 2022-04-25 | $23,200.00 | $23,200.00 | 25 |
| 2022-04-22 | $24,560.00 | $24,560.00 | 13 |
| 2022-04-21 | $24,560.00 | $24,560.00 | 13 |
| 2022-04-20 | $25,440.00 | $25,440.00 | 15 |
| 2022-04-19 | $24,960.00 | $24,960.00 | 15 |
| 2022-04-18 | $24,160.00 | $24,160.00 | 26 |
| 2022-04-14 | $25,160.00 | $25,160.00 | 42 |
| 2022-04-13 | $29,320.00 | $29,320.00 | 12 |
| 2022-04-12 | $28,480.00 | $28,480.00 | 29 |
| 2022-04-11 | $29,320.00 | $29,320.00 | 29 |
| 2022-04-08 | $29,360.00 | $29,360.00 | 16 |
| 2022-04-07 | $31,000.00 | $31,000.00 | 25 |
| 2022-04-06 | $29,680.00 | $29,680.00 | 32 |
| 2022-04-05 | $32,280.00 | $32,280.00 | 45 |
| 2022-04-04 | $36,000.00 | $36,000.00 | 110 |
| 2022-04-01 | $28,480.00 | $28,480.00 | 15 |
| 2022-03-31 | $28,880.00 | $28,880.00 | 17 |
| 2022-03-30 | $29,920.00 | $29,920.00 | 17 |
| 2022-03-29 | $31,200.00 | $31,200.00 | 35 |
| 2022-03-28 | $29,800.00 | $29,800.00 | 22 |
| 2022-03-25 | $30,120.00 | $30,120.00 | 20 |
| 2022-03-24 | $30,800.00 | $30,800.00 | 31 |
| 2022-03-23 | $32,320.00 | $32,320.00 | 16 |
| 2022-03-22 | $32,280.00 | $32,280.00 | 19 |
| 2022-03-21 | $32,040.00 | $32,040.00 | 22 |
| 2022-03-18 | $33,800.00 | $33,800.00 | 38 |
| 2022-03-17 | $31,120.00 | $31,120.00 | 22 |
| 2022-03-16 | $30,240.00 | $30,240.00 | 42 |
| 2022-03-15 | $28,720.00 | $28,720.00 | 21 |
| 2022-03-14 | $26,120.00 | $26,120.00 | 23 |
| 2022-03-11 | $28,480.00 | $28,480.00 | 17 |
| 2022-03-10 | $29,640.00 | $29,640.00 | 17 |
| 2022-03-09 | $30,400.00 | $30,400.00 | 69 |
| 2022-03-08 | $26,960.00 | $26,960.00 | 53 |
| 2022-03-07 | $25,160.00 | $25,160.00 | 125 |
| 2022-03-04 | $30,800.00 | $30,800.00 | 35 |
| 2022-03-03 | $31,840.00 | $31,840.00 | 47 |
| 2022-03-02 | $34,120.00 | $34,120.00 | 37 |
| 2022-03-01 | $33,680.00 | $33,680.00 | 106 |
| 2022-02-28 | $34,400.00 | $34,400.00 | 420 |
| 2022-02-25 | $46,400.00 | $46,400.00 | 60 |
| 2022-02-24 | $49,600.00 | $49,600.00 | 72 |
| 2022-02-23 | $49,600.00 | $49,600.00 | 227 |
| 2022-02-22 | $118,800.00 | $118,800.00 | 16 |
| 2022-02-18 | $130,000.00 | $130,000.00 | 8 |
| 2022-02-17 | $130,400.00 | $130,400.00 | 4 |
| 2022-02-16 | $136,400.00 | $136,400.00 | 6 |
| 2022-02-15 | $138,400.00 | $138,400.00 | 10 |
| 2022-02-14 | $125,200.00 | $125,200.00 | 6 |
| 2022-02-11 | $127,600.00 | $127,600.00 | 17 |
| 2022-02-10 | $136,000.00 | $136,000.00 | 21 |
| 2022-02-09 | $131,200.00 | $131,200.00 | 19 |
| 2022-02-08 | $126,400.00 | $126,400.00 | 12 |
| 2022-02-07 | $117,200.00 | $117,200.00 | 13 |
| 2022-02-04 | $117,600.00 | $117,600.00 | 8 |
| 2022-02-03 | $111,200.00 | $111,200.00 | 7 |
| 2022-02-02 | $115,600.00 | $115,600.00 | 15 |
| 2022-02-01 | $121,600.00 | $121,600.00 | 17 |
| 2022-01-31 | $121,600.00 | $121,600.00 | 24 |
| 2022-01-28 | $108,400.00 | $108,400.00 | 24 |
| 2022-01-27 | $100,800.00 | $100,800.00 | 21 |
| 2022-01-26 | $107,200.00 | $107,200.00 | 27 |
| 2022-01-25 | $113,200.00 | $113,200.00 | 102 |
| 2022-01-24 | $109,200.00 | $109,200.00 | 33 |
| 2022-01-21 | $102,400.00 | $102,400.00 | 16 |
| 2022-01-20 | $112,800.00 | $112,800.00 | 12 |
| 2022-01-19 | $113,600.00 | $113,600.00 | 16 |
| 2022-01-18 | $126,800.00 | $126,800.00 | 6 |
| 2022-01-14 | $129,600.00 | $129,600.00 | 7 |
| 2022-01-13 | $127,200.00 | $127,200.00 | 21 |
| 2022-01-12 | $138,400.00 | $138,400.00 | 6 |
| 2022-01-11 | $142,800.00 | $142,800.00 | 7 |
| 2022-01-10 | $139,200.00 | $139,200.00 | 10 |
| 2022-01-07 | $144,400.00 | $144,400.00 | 5 |
| 2022-01-06 | $144,800.00 | $144,800.00 | 12 |
| 2022-01-05 | $146,400.00 | $146,400.00 | 14 |
| 2022-01-04 | $162,800.00 | $162,800.00 | 9 |
| 2022-01-03 | $164,800.00 | $164,800.00 | 21 |