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
- 2022-06-15 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 | $85,500.00 | $85,500.00 | 1 |
| 2022-12-29 | $86,400.00 | $86,400.00 | 0 |
| 2022-12-28 | $84,900.00 | $84,900.00 | 0 |
| 2022-12-27 | $84,900.00 | $84,900.00 | 1 |
| 2022-12-23 | $94,050.00 | $94,050.00 | 1 |
| 2022-12-22 | $97,350.00 | $97,350.00 | 0 |
| 2022-12-21 | $99,000.00 | $99,000.00 | 0 |
| 2022-12-20 | $97,500.00 | $97,500.00 | 0 |
| 2022-12-19 | $102,000.00 | $102,000.00 | 0 |
| 2022-12-16 | $111,600.00 | $111,600.00 | 0 |
| 2022-12-15 | $120,150.00 | $120,150.00 | 0 |
| 2022-12-14 | $124,200.00 | $124,200.00 | 0 |
| 2022-12-13 | $126,750.00 | $126,750.00 | 0 |
| 2022-12-12 | $127,500.00 | $127,500.00 | 0 |
| 2022-12-09 | $114,000.00 | $114,000.00 | 1 |
| 2022-12-08 | $147,000.00 | $147,000.00 | 1 |
| 2022-12-07 | $154,500.00 | $154,500.00 | 0 |
| 2022-12-06 | $146,250.00 | $146,250.00 | 1 |
| 2022-12-05 | $151,500.00 | $151,500.00 | 0 |
| 2022-12-02 | $147,750.00 | $147,750.00 | 0 |
| 2022-12-01 | $144,000.00 | $144,000.00 | 0 |
| 2022-11-30 | $142,500.00 | $142,500.00 | 0 |
| 2022-11-29 | $133,500.00 | $133,500.00 | 0 |
| 2022-11-28 | $139,500.00 | $139,500.00 | 1 |
| 2022-11-25 | $133,500.00 | $133,500.00 | 0 |
| 2022-11-23 | $132,000.00 | $132,000.00 | 0 |
| 2022-11-22 | $130,350.00 | $130,350.00 | 0 |
| 2022-11-21 | $128,550.00 | $128,550.00 | 0 |
| 2022-11-18 | $132,000.00 | $132,000.00 | 0 |
| 2022-11-17 | $136,200.00 | $136,200.00 | 0 |
| 2022-11-16 | $134,550.00 | $134,550.00 | 0 |
| 2022-11-15 | $126,000.00 | $126,000.00 | 0 |
| 2022-11-14 | $134,850.00 | $134,850.00 | 0 |
| 2022-11-11 | $132,000.00 | $132,000.00 | 0 |
| 2022-11-10 | $126,300.00 | $126,300.00 | 0 |
| 2022-11-09 | $127,500.00 | $127,500.00 | 1 |
| 2022-11-08 | $142,200.00 | $142,200.00 | 0 |
| 2022-11-07 | $144,600.00 | $144,600.00 | 0 |
| 2022-11-04 | $151,500.00 | $151,500.00 | 0 |
| 2022-11-03 | $151,500.00 | $151,500.00 | 0 |
| 2022-11-02 | $154,500.00 | $154,500.00 | 0 |
| 2022-11-01 | $161,250.00 | $161,250.00 | 0 |
| 2022-10-31 | $166,500.00 | $166,500.00 | 0 |
| 2022-10-28 | $162,900.00 | $162,900.00 | 1 |
| 2022-10-27 | $157,500.00 | $157,500.00 | 0 |
| 2022-10-26 | $162,000.00 | $162,000.00 | 0 |
| 2022-10-25 | $163,950.00 | $163,950.00 | 0 |
| 2022-10-24 | $160,500.00 | $160,500.00 | 0 |
| 2022-10-21 | $160,500.00 | $160,500.00 | 0 |
| 2022-10-20 | $158,850.00 | $158,850.00 | 0 |
| 2022-10-19 | $165,000.00 | $165,000.00 | 0 |
| 2022-10-18 | $175,500.00 | $175,500.00 | 0 |
| 2022-10-17 | $174,000.00 | $174,000.00 | 0 |
| 2022-10-14 | $178,500.00 | $178,500.00 | 0 |
| 2022-10-13 | $181,500.00 | $181,500.00 | 0 |
| 2022-10-12 | $169,500.00 | $169,500.00 | 1 |
| 2022-10-11 | $165,000.00 | $165,000.00 | 2 |
| 2022-10-10 | $214,500.00 | $214,500.00 | 0 |
| 2022-10-07 | $216,750.00 | $216,750.00 | 0 |
| 2022-10-06 | $219,750.00 | $219,750.00 | 0 |
| 2022-10-05 | $216,000.00 | $216,000.00 | 0 |
| 2022-10-04 | $204,000.00 | $204,000.00 | 0 |
| 2022-10-03 | $219,000.00 | $219,000.00 | 0 |
| 2022-09-30 | $238,650.00 | $238,650.00 | 0 |
| 2022-09-29 | $222,000.00 | $222,000.00 | 0 |
| 2022-09-28 | $238,500.00 | $238,500.00 | 0 |
| 2022-09-27 | $238,500.00 | $238,500.00 | 0 |
| 2022-09-26 | $228,000.00 | $228,000.00 | 0 |
| 2022-09-23 | $227,550.00 | $227,550.00 | 1 |
| 2022-09-22 | $240,000.00 | $240,000.00 | 0 |
| 2022-09-21 | $246,000.00 | $246,000.00 | 0 |
| 2022-09-20 | $261,000.00 | $261,000.00 | 0 |
| 2022-09-19 | $260,250.00 | $260,250.00 | 1 |
| 2022-09-16 | $274,500.00 | $274,500.00 | 1 |
| 2022-09-15 | $298,500.00 | $298,500.00 | 1 |
| 2022-09-14 | $297,000.00 | $297,000.00 | 2 |
| 2022-09-13 | $289,500.00 | $289,500.00 | 1 |
| 2022-09-12 | $321,000.00 | $321,000.00 | 1 |
| 2022-09-09 | $307,500.00 | $307,500.00 | 1 |
| 2022-09-08 | $290,250.00 | $290,250.00 | 0 |
| 2022-09-07 | $295,500.00 | $295,500.00 | 1 |
| 2022-09-06 | $280,500.00 | $280,500.00 | 1 |
| 2022-09-02 | $285,750.00 | $285,750.00 | 2 |
| 2022-09-01 | $285,000.00 | $285,000.00 | 2 |
| 2022-08-31 | $300,000.00 | $300,000.00 | 5 |
| 2022-08-30 | $322,500.00 | $322,500.00 | 5 |
| 2022-08-29 | $294,000.00 | $294,000.00 | 2 |
| 2022-08-26 | $318,000.00 | $318,000.00 | 1 |
| 2022-08-25 | $333,000.00 | $333,000.00 | 1 |
| 2022-08-24 | $355,500.00 | $355,500.00 | 2 |
| 2022-08-23 | $367,500.00 | $367,500.00 | 1 |
| 2022-08-22 | $348,000.00 | $348,000.00 | 2 |
| 2022-08-19 | $360,000.00 | $360,000.00 | 2 |
| 2022-08-18 | $385,500.00 | $385,500.00 | 2 |
| 2022-08-17 | $400,500.00 | $400,500.00 | 2 |
| 2022-08-16 | $432,000.00 | $432,000.00 | 3 |
| 2022-08-15 | $450,000.00 | $450,000.00 | 5 |
| 2022-08-12 | $412,500.00 | $412,500.00 | 2 |
| 2022-08-11 | $421,500.00 | $421,500.00 | 2 |
| 2022-08-10 | $435,000.00 | $435,000.00 | 2 |
| 2022-08-09 | $421,500.00 | $421,500.00 | 5 |
| 2022-08-08 | $436,500.00 | $436,500.00 | 13 |
| 2022-08-05 | $423,000.00 | $423,000.00 | 6 |
| 2022-08-04 | $412,500.00 | $412,500.00 | 5 |
| 2022-08-03 | $453,000.00 | $453,000.00 | 6 |
| 2022-08-02 | $472,500.00 | $472,500.00 | 27 |
| 2022-08-01 | $415,500.00 | $415,500.00 | 7 |
| 2022-07-29 | $418,500.00 | $418,500.00 | 14 |
| 2022-07-28 | $432,000.00 | $432,000.00 | 21 |
| 2022-07-27 | $396,000.00 | $396,000.00 | 8 |
| 2022-07-26 | $366,000.00 | $366,000.00 | 3 |
| 2022-07-25 | $418,500.00 | $418,500.00 | 3 |
| 2022-07-22 | $454,500.00 | $454,500.00 | 4 |
| 2022-07-21 | $529,500.00 | $529,500.00 | 3 |
| 2022-07-20 | $564,000.00 | $564,000.00 | 2 |
| 2022-07-19 | $589,500.00 | $589,500.00 | 3 |
| 2022-07-18 | $589,500.00 | $589,500.00 | 6 |
| 2022-07-15 | $568,500.00 | $568,500.00 | 2 |
| 2022-07-14 | $562,500.00 | $562,500.00 | 4 |
| 2022-07-13 | $625,500.00 | $625,500.00 | 6 |
| 2022-07-12 | $702,000.00 | $702,000.00 | 5 |
| 2022-07-11 | $759,000.00 | $759,000.00 | 6 |
| 2022-07-08 | $751,500.00 | $751,500.00 | 5 |
| 2022-07-07 | $795,000.00 | $795,000.00 | 12 |
| 2022-07-06 | $874,500.00 | $874,500.00 | 25 |
| 2022-07-05 | $861,000.00 | $861,000.00 | 212 |
| 2022-07-01 | $768,000.00 | $768,000.00 | 539 |
| 2022-06-30 | $624,000.00 | $624,000.00 | 17 |
| 2022-06-29 | $817,500.00 | $817,500.00 | 24 |
| 2022-06-28 | $1.05M | $1.05M | 139 |
| 2022-06-27 | $7.05M | $7.05M | 1 |
| 2022-06-24 | $6M | $6M | 1 |
| 2022-06-23 | $5.18M | $5.18M | 1 |
| 2022-06-22 | $5.13M | $5.13M | 1 |
| 2022-06-21 | $4.11M | $4.11M | 1 |
| 2022-06-17 | $3.49M | $3.49M | 0 |
| 2022-06-16 | $3.19M | $3.19M | 1 |
| 2022-06-15 | $2.55M | $2.55M | 4 |