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
- 2018-05-09 to 2026-08-28
- 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 | $34,709.97 | $39,811.54 | 1 |
| 2022-12-29 | $36,464.96 | $41,824.48 | 3 |
| 2022-12-28 | $38,609.96 | $44,284.75 | 6 |
| 2022-12-27 | $38,024.96 | $43,613.76 | 2 |
| 2022-12-23 | $44,654.96 | $51,218.21 | 6 |
| 2022-12-22 | $42,119.96 | $48,310.63 | 2 |
| 2022-12-21 | $43,289.96 | $49,652.59 | 0 |
| 2022-12-20 | $41,339.96 | $47,415.99 | 1 |
| 2022-12-19 | $39,389.96 | $45,179.38 | 1 |
| 2022-12-16 | $40,949.96 | $46,968.67 | 0 |
| 2022-12-15 | $40,171.91 | $46,076.26 | 2 |
| 2022-12-14 | $40,949.96 | $46,968.67 | 2 |
| 2022-12-13 | $39,389.96 | $45,179.38 | 1 |
| 2022-12-12 | $39,389.96 | $45,179.38 | 0 |
| 2022-12-09 | $40,364.96 | $46,297.69 | 2 |
| 2022-12-08 | $43,484.96 | $49,876.25 | 2 |
| 2022-12-07 | $43,679.96 | $50,099.91 | 6 |
| 2022-12-06 | $39,389.96 | $45,179.38 | 0 |
| 2022-12-05 | $42,314.96 | $48,534.29 | 2 |
| 2022-12-02 | $45,044.96 | $51,665.53 | 7 |
| 2022-12-01 | $46,214.96 | $53,007.50 | 10 |
| 2022-11-30 | $51,089.95 | $58,599.01 | 22 |
| 2022-11-29 | $46,409.96 | $53,231.16 | 36 |
| 2022-11-28 | $38,024.96 | $43,613.76 | 23 |
| 2022-11-25 | $35,879.96 | $41,153.50 | 4 |
| 2022-11-23 | $37,049.96 | $42,495.46 | 5 |
| 2022-11-22 | $38,219.96 | $43,837.42 | 12 |
| 2022-11-21 | $40,363.01 | $46,295.45 | 16 |
| 2022-11-18 | $36,074.96 | $41,377.16 | 21 |
| 2022-11-17 | $31,004.97 | $35,561.99 | 16 |
| 2022-11-16 | $30,029.97 | $34,443.69 | 15 |
| 2022-11-15 | $32,369.97 | $37,127.61 | 14 |
| 2022-11-14 | $35,684.96 | $40,929.84 | 9 |
| 2022-11-11 | $37,049.96 | $42,495.46 | 4 |
| 2022-11-10 | $34,319.97 | $39,364.22 | 4 |
| 2022-11-09 | $36,854.96 | $42,271.80 | 2 |
| 2022-11-08 | $37,634.96 | $43,166.44 | 10 |
| 2022-11-07 | $45,824.96 | $52,560.18 | 11 |
| 2022-11-04 | $50,894.95 | $58,375.35 | 11 |
| 2022-11-03 | $55,574.95 | $63,743.19 | 26 |
| 2022-11-02 | $54,404.95 | $62,401.23 | 77 |
| 2022-11-01 | $55,212.25 | $63,327.18 | 131 |
| 2022-10-31 | $51,284.95 | $58,822.67 | 2,142 |
| 2022-10-28 | $36,659.96 | $42,048.14 | 0 |
| 2022-10-27 | $35,099.96 | $40,258.86 | 0 |
| 2022-10-26 | $38,804.96 | $44,508.41 | 1 |
| 2022-10-25 | $37,244.96 | $42,719.12 | 2 |
| 2022-10-24 | $34,319.97 | $39,364.22 | 0 |
| 2022-10-21 | $36,464.96 | $41,824.48 | 0 |
| 2022-10-20 | $37,049.96 | $42,495.46 | 1 |
| 2022-10-19 | $36,464.96 | $41,824.48 | 0 |
| 2022-10-18 | $35,099.96 | $40,258.86 | 0 |
| 2022-10-17 | $36,074.96 | $41,377.16 | 0 |
| 2022-10-14 | $38,024.96 | $43,613.76 | 0 |
| 2022-10-13 | $36,074.96 | $41,377.16 | 0 |
| 2022-10-12 | $35,294.96 | $40,482.52 | 0 |
| 2022-10-11 | $35,392.46 | $40,594.35 | 0 |
| 2022-10-10 | $35,099.96 | $40,258.86 | 1 |
| 2022-10-07 | $37,049.96 | $42,495.46 | 0 |
| 2022-10-06 | $38,024.96 | $43,613.76 | 3 |
| 2022-10-05 | $35,684.96 | $40,929.84 | 0 |
| 2022-10-04 | $34,514.97 | $39,587.88 | 13 |
| 2022-10-03 | $31,784.97 | $36,456.63 | 0 |
| 2022-09-30 | $31,394.97 | $36,009.31 | 0 |
| 2022-09-29 | $35,684.96 | $40,929.84 | 1 |
| 2022-09-28 | $41,144.96 | $44,256.78 | 1 |
| 2022-09-27 | $42,704.96 | $45,934.77 | 1 |
| 2022-09-26 | $39,974.96 | $42,998.30 | 1 |
| 2022-09-23 | $39,779.96 | $42,788.55 | 4 |
| 2022-09-22 | $46,409.96 | $49,919.98 | 0 |
| 2022-09-21 | $47,384.95 | $50,968.71 | 1 |
| 2022-09-20 | $44,963.06 | $48,363.65 | 0 |
| 2022-09-19 | $44,775.86 | $48,162.29 | 15 |
| 2022-09-16 | $39,760.46 | $42,767.57 | 4 |
| 2022-09-15 | $48,164.95 | $51,807.71 | 2 |
| 2022-09-14 | $52,454.95 | $56,422.16 | 0 |
| 2022-09-13 | $51,869.95 | $55,792.91 | 1 |
| 2022-09-12 | $54,404.95 | $58,519.64 | 2 |
| 2022-09-09 | $60,644.94 | $65,231.56 | 0 |
| 2022-09-08 | $58,304.95 | $62,714.59 | 0 |
| 2022-09-07 | $60,644.94 | $65,231.56 | 3 |
| 2022-09-06 | $57,134.95 | $61,456.10 | 3 |
| 2022-09-02 | $57,719.95 | $62,085.35 | 6 |
| 2022-09-01 | $58,499.95 | $62,924.34 | 3 |
| 2022-08-31 | $51,577.45 | $55,478.29 | 5 |
| 2022-08-30 | $53,429.95 | $57,470.90 | 2 |
| 2022-08-29 | $53,624.95 | $57,680.64 | 2 |
| 2022-08-26 | $55,964.95 | $60,197.61 | 2 |
| 2022-08-25 | $57,914.95 | $62,295.09 | 1 |
| 2022-08-24 | $59,474.95 | $63,973.08 | 0 |
| 2022-08-23 | $57,718.00 | $62,083.25 | 0 |
| 2022-08-22 | $59,084.95 | $63,553.58 | 1 |
| 2022-08-19 | $60,646.89 | $65,233.66 | 1 |
| 2022-08-18 | $62,399.94 | $67,119.29 | 3 |
| 2022-08-17 | $60,644.94 | $65,231.56 | 4 |
| 2022-08-16 | $60,449.94 | $65,021.81 | 6 |
| 2022-08-15 | $60,449.94 | $65,021.81 | 10 |
| 2022-08-12 | $61,424.94 | $66,070.55 | 40 |
| 2022-08-11 | $74,684.93 | $80,333.41 | 5 |
| 2022-08-10 | $74,684.93 | $80,333.41 | 8 |
| 2022-08-09 | $73,904.93 | $79,494.41 | 13 |
| 2022-08-08 | $77,999.93 | $83,899.13 | 48 |
| 2022-08-05 | $75,854.93 | $81,591.89 | 43 |
| 2022-08-04 | $80,924.92 | $87,045.34 | 144 |
| 2022-08-03 | $73,124.93 | $78,655.42 | 17 |
| 2022-08-02 | $113,100.11 | $118,901.01 | 1 |
| 2022-08-01 | $88,920.09 | $93,480.79 | 0 |
| 2022-07-29 | $93,600.09 | $98,400.85 | 0 |
| 2022-07-28 | $70,200.07 | $73,800.63 | 0 |
| 2022-07-27 | $68,640.07 | $72,160.62 | 0 |
| 2022-07-26 | $84,240.09 | $88,560.76 | 0 |
| 2022-07-25 | $81,900.08 | $86,100.73 | 0 |
| 2022-07-22 | $87,360.09 | $91,840.79 | 0 |
| 2022-07-21 | $87,360.09 | $91,840.79 | 1 |
| 2022-07-20 | $149,760.16 | $157,441.35 | 0 |
| 2022-07-19 | $89,700.09 | $94,300.80 | 0 |
| 2022-07-18 | $97,500.09 | $102,500.88 | 0 |
| 2022-07-15 | $136,500.14 | $143,501.23 | 0 |
| 2022-07-14 | $136,500.14 | $143,501.23 | 0 |
| 2022-07-13 | $136,500.14 | $143,501.23 | 0 |
| 2022-07-12 | $143,520.14 | $150,881.29 | 0 |
| 2022-07-11 | $144,300.14 | $151,701.30 | 0 |
| 2022-07-08 | $144,300.14 | $151,701.30 | 0 |
| 2022-07-07 | $144,300.14 | $151,701.30 | 0 |
| 2022-07-06 | $144,300.14 | $151,701.30 | 0 |
| 2022-07-05 | $132,600.13 | $139,401.19 | 0 |
| 2022-07-01 | $140,400.14 | $147,601.27 | 0 |
| 2022-06-30 | $140,400.14 | $147,601.27 | 0 |
| 2022-06-29 | $147,420.14 | $154,981.32 | 0 |
| 2022-06-28 | $147,420.14 | $154,981.32 | 0 |
| 2022-06-27 | $147,420.14 | $154,981.32 | 0 |
| 2022-06-24 | $147,420.14 | $154,981.32 | 0 |
| 2022-06-23 | $147,420.14 | $154,981.32 | 0 |
| 2022-06-22 | $148,200.14 | $155,801.34 | 0 |
| 2022-06-21 | $144,300.14 | $151,701.30 | 0 |
| 2022-06-17 | $124,800.13 | $131,201.12 | 0 |
| 2022-06-16 | $144,300.14 | $151,701.30 | 0 |
| 2022-06-15 | $144,300.14 | $151,701.30 | 0 |
| 2022-06-14 | $136,500.14 | $143,501.23 | 0 |
| 2022-06-13 | $117,780.12 | $123,821.06 | 0 |
| 2022-06-10 | $147,412.34 | $154,973.13 | 0 |
| 2022-06-09 | $147,420.14 | $154,981.32 | 0 |
| 2022-06-08 | $148,590.16 | $156,211.34 | 0 |
| 2022-06-07 | $152,100.16 | $159,901.37 | 0 |
| 2022-06-06 | $163,800.16 | $172,201.46 | 0 |
| 2022-06-03 | $163,800.16 | $172,201.46 | 0 |
| 2022-06-02 | $160,680.16 | $168,921.45 | 0 |
| 2022-06-01 | $175,500.17 | $184,501.57 | 0 |
| 2022-05-31 | $173,940.17 | $182,861.55 | 0 |
| 2022-05-27 | $186,420.19 | $195,981.68 | 0 |
| 2022-05-26 | $183,300.19 | $192,701.67 | 0 |
| 2022-05-25 | $187,200.19 | $196,801.70 | 0 |
| 2022-05-24 | $179,400.17 | $188,601.60 | 0 |
| 2022-05-23 | $177,840.17 | $186,961.59 | 0 |
| 2022-05-20 | $184,860.19 | $194,341.67 | 0 |
| 2022-05-19 | $183,300.19 | $192,701.67 | 0 |
| 2022-05-18 | $173,940.17 | $182,861.55 | 0 |
| 2022-05-17 | $175,500.17 | $184,501.57 | 0 |
| 2022-05-16 | $171,600.17 | $180,401.54 | 0 |
| 2022-05-13 | $142,740.14 | $150,061.28 | 0 |
| 2022-05-12 | $166,920.17 | $175,481.51 | 0 |
| 2022-05-11 | $166,920.17 | $175,481.51 | 0 |
| 2022-05-10 | $166,920.17 | $175,481.51 | 0 |
| 2022-05-09 | $175,500.17 | $184,501.57 | 0 |
| 2022-05-06 | $180,180.19 | $189,421.64 | 0 |
| 2022-05-05 | $219,180.22 | $230,421.98 | 0 |
| 2022-05-04 | $218,010.22 | $229,191.97 | 0 |
| 2022-05-03 | $273,000.28 | $287,002.47 | 0 |
| 2022-05-02 | $273,000.28 | $287,002.47 | 0 |
| 2022-04-29 | $273,000.28 | $287,002.47 | 0 |
| 2022-04-28 | $273,000.28 | $287,002.47 | 0 |
| 2022-04-27 | $265,200.25 | $278,802.37 | 1 |
| 2022-04-26 | $191,100.19 | $200,901.73 | 1 |
| 2022-04-25 | $157,560.16 | $165,641.41 | 0 |
| 2022-04-22 | $158,340.16 | $166,461.43 | 0 |
| 2022-04-21 | $155,220.16 | $163,181.40 | 0 |
| 2022-04-20 | $158,340.16 | $166,461.43 | 0 |
| 2022-04-19 | $158,340.16 | $166,461.43 | 0 |
| 2022-04-18 | $159,120.16 | $167,281.43 | 0 |
| 2022-04-14 | $159,120.16 | $167,281.43 | 0 |
| 2022-04-13 | $154,440.16 | $162,361.40 | 0 |
| 2022-04-12 | $170,040.17 | $178,761.52 | 0 |
| 2022-04-11 | $170,040.17 | $178,761.52 | 0 |
| 2022-04-08 | $154,440.16 | $162,361.40 | 0 |
| 2022-04-07 | $140,400.14 | $147,601.27 | 0 |
| 2022-04-06 | $140,400.14 | $147,601.27 | 0 |
| 2022-04-05 | $140,400.14 | $147,601.27 | 0 |
| 2022-04-04 | $155,220.16 | $163,181.40 | 0 |
| 2022-04-01 | $171,600.17 | $180,401.54 | 0 |
| 2022-03-31 | $156,000.16 | $164,001.40 | 0 |
| 2022-03-30 | $155,220.16 | $163,181.40 | 0 |
| 2022-03-29 | $155,220.16 | $159,081.37 | 0 |
| 2022-03-28 | $147,420.14 | $151,087.31 | 0 |
| 2022-03-25 | $147,420.14 | $151,087.31 | 0 |
| 2022-03-24 | $138,060.14 | $141,494.49 | 0 |
| 2022-03-23 | $144,300.14 | $147,889.71 | 0 |
| 2022-03-22 | $152,100.16 | $155,883.74 | 0 |
| 2022-03-21 | $153,660.16 | $157,482.55 | 0 |
| 2022-03-18 | $153,660.16 | $157,482.55 | 0 |
| 2022-03-17 | $153,652.36 | $157,474.58 | 0 |
| 2022-03-16 | $127,920.13 | $131,102.23 | 0 |
| 2022-03-15 | $136,500.14 | $139,895.68 | 0 |
| 2022-03-14 | $111,540.11 | $114,314.75 | 0 |
| 2022-03-11 | $121,680.13 | $124,707.00 | 0 |
| 2022-03-10 | $131,820.13 | $135,099.24 | 0 |
| 2022-03-09 | $115,440.12 | $118,311.76 | 0 |
| 2022-03-08 | $128,700.13 | $131,901.63 | 0 |
| 2022-03-07 | $124,800.13 | $127,904.61 | 0 |
| 2022-03-04 | $132,600.13 | $135,898.64 | 0 |
| 2022-03-03 | $145,860.14 | $149,488.51 | 0 |
| 2022-03-02 | $146,640.14 | $150,287.92 | 0 |
| 2022-03-01 | $140,400.14 | $143,892.69 | 0 |
| 2022-02-28 | $148,200.14 | $151,886.74 | 0 |
| 2022-02-25 | $156,000.16 | $159,880.76 | 0 |
| 2022-02-24 | $152,100.16 | $155,883.74 | 0 |
| 2022-02-23 | $159,900.16 | $163,877.78 | 0 |
| 2022-02-22 | $156,000.16 | $159,880.76 | 0 |
| 2022-02-18 | $180,960.19 | $185,461.70 | 0 |
| 2022-02-17 | $227,760.23 | $233,425.93 | 0 |
| 2022-02-16 | $198,900.20 | $203,847.97 | 0 |
| 2022-02-15 | $219,960.22 | $225,431.88 | 0 |
| 2022-02-14 | $210,600.20 | $215,839.03 | 0 |
| 2022-02-11 | $207,480.20 | $212,641.42 | 0 |
| 2022-02-10 | $195,000.19 | $199,850.96 | 0 |
| 2022-02-09 | $206,700.20 | $211,842.01 | 0 |
| 2022-02-08 | $195,000.19 | $199,850.96 | 0 |
| 2022-02-07 | $195,000.19 | $199,850.96 | 0 |
| 2022-02-04 | $187,200.19 | $191,856.94 | 0 |
| 2022-02-03 | $187,200.19 | $191,856.94 | 0 |
| 2022-02-02 | $202,800.20 | $207,844.99 | 0 |
| 2022-02-01 | $195,000.19 | $199,850.96 | 0 |
| 2022-01-31 | $195,000.19 | $199,850.96 | 0 |
| 2022-01-28 | $154,440.16 | $158,281.96 | 0 |
| 2022-01-27 | $163,800.16 | $167,874.79 | 0 |
| 2022-01-26 | $163,800.16 | $167,874.79 | 0 |
| 2022-01-25 | $163,800.16 | $167,874.79 | 0 |
| 2022-01-24 | $177,060.17 | $181,464.68 | 0 |
| 2022-01-21 | $179,400.17 | $183,862.87 | 0 |
| 2022-01-20 | $179,400.17 | $183,862.87 | 0 |
| 2022-01-19 | $179,400.17 | $183,862.87 | 0 |
| 2022-01-18 | $179,400.17 | $183,862.87 | 0 |
| 2022-01-14 | $175,500.17 | $179,865.85 | 0 |
| 2022-01-13 | $175,500.17 | $179,865.85 | 0 |
| 2022-01-12 | $175,500.17 | $179,865.85 | 0 |
| 2022-01-11 | $175,500.17 | $179,865.85 | 0 |
| 2022-01-10 | $175,500.17 | $179,865.85 | 0 |
| 2022-01-07 | $168,480.17 | $172,671.24 | 0 |
| 2022-01-06 | $168,480.17 | $172,671.24 | 0 |
| 2022-01-05 | $168,480.17 | $172,671.24 | 0 |
| 2022-01-04 | $160,680.16 | $164,677.18 | 0 |
| 2022-01-03 | $160,680.16 | $164,677.18 | 0 |