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
- 2013-01-07 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2022-12-30 | $30.00 | $30.00 | 76 | — | — |
| 2022-12-29 | $35.00 | $35.00 | 36 | — | — |
| 2022-12-28 | $30.00 | $30.00 | 85 | — | — |
| 2022-12-27 | $30.00 | $30.00 | 435 | — | — |
| 2022-12-23 | $25.00 | $25.00 | 286 | — | — |
| 2022-12-22 | $30.00 | $30.00 | 160 | — | — |
| 2022-12-21 | $35.00 | $35.00 | 478 | — | — |
| 2022-12-20 | $25.00 | $25.00 | 276 | — | — |
| 2022-12-19 | $35.00 | $35.00 | 53 | — | — |
| 2022-12-16 | $30.00 | $30.00 | 104 | — | — |
| 2022-12-15 | $30.00 | $30.00 | 581 | — | — |
| 2022-12-14 | $45.00 | $45.00 | 1,587 | — | — |
| 2022-12-13 | $35.00 | $35.00 | 473 | — | — |
| 2022-12-12 | $30.00 | $30.00 | 117 | — | — |
| 2022-12-09 | $30.00 | $30.00 | 209 | — | — |
| 2022-12-08 | $25.00 | $25.00 | 744 | — | — |
| 2022-12-07 | $25.00 | $25.00 | 344 | — | — |
| 2022-12-06 | $30.00 | $30.00 | 182 | — | — |
| 2022-12-05 | $30.00 | $30.00 | 708 | — | — |
| 2022-12-02 | $30.00 | $30.00 | 453 | — | — |
| 2022-12-01 | $35.00 | $35.00 | 574 | — | — |
| 2022-11-30 | $35.00 | $35.00 | 1,761 | — | — |
| 2022-11-29 | $30.00 | $30.00 | 132 | — | — |
| 2022-11-28 | $30.00 | $30.00 | 81 | — | — |
| 2022-11-25 | $30.00 | $30.00 | 210 | — | — |
| 2022-11-23 | $30.00 | $30.00 | 255 | — | — |
| 2022-11-22 | $35.00 | $35.00 | 2,526 | — | — |
| 2022-11-21 | $30.00 | $30.00 | 1,028 | — | — |
| 2022-11-18 | $40.00 | $40.00 | 460 | — | — |
| 2022-11-17 | $35.00 | $35.00 | 376 | — | — |
| 2022-11-16 | $35.00 | $35.00 | 376 | — | — |
| 2022-11-15 | $40.00 | $40.00 | 927 | — | — |
| 2022-11-14 | $45.00 | $45.00 | 719 | — | — |
| 2022-11-11 | $55.00 | $55.00 | 1,144 | — | — |
| 2022-11-10 | $55.00 | $55.00 | 825 | — | — |
| 2022-11-09 | $40.00 | $40.00 | 265 | — | — |
| 2022-11-08 | $40.00 | $40.00 | 261 | — | — |
| 2022-11-07 | $40.00 | $40.00 | 734 | — | — |
| 2022-11-04 | $45.00 | $45.00 | 89 | — | — |
| 2022-11-03 | $40.00 | $40.00 | 349 | — | — |
| 2022-11-02 | $45.00 | $45.00 | 395 | — | — |
| 2022-11-01 | $45.00 | $45.00 | 223 | — | — |
| 2022-10-31 | $50.00 | $50.00 | 368 | — | — |
| 2022-10-28 | $45.00 | $45.00 | 89 | — | — |
| 2022-10-27 | $45.00 | $45.00 | 49 | — | — |
| 2022-10-26 | $50.00 | $50.00 | 270 | — | — |
| 2022-10-25 | $45.00 | $45.00 | 198 | — | — |
| 2022-10-24 | $45.00 | $45.00 | 139 | — | — |
| 2022-10-21 | $50.00 | $50.00 | 97 | — | — |
| 2022-10-20 | $50.00 | $50.00 | 552 | — | — |
| 2022-10-19 | $45.00 | $45.00 | 776 | — | — |
| 2022-10-18 | $60.00 | $60.00 | 83 | — | — |
| 2022-10-17 | $60.00 | $60.00 | 127 | — | — |
| 2022-10-14 | $60.00 | $60.00 | 8 | — | — |
| 2022-10-13 | $55.00 | $55.00 | 61 | — | — |
| 2022-10-12 | $60.00 | $60.00 | 138 | — | — |
| 2022-10-11 | $60.00 | $60.00 | 54 | — | — |
| 2022-10-10 | $55.00 | $55.00 | 39 | — | — |
| 2022-10-07 | $60.00 | $60.00 | 148 | — | — |
| 2022-10-06 | $60.00 | $60.00 | 259 | — | — |
| 2022-10-05 | $65.00 | $65.00 | 211 | — | — |
| 2022-10-04 | $60.00 | $60.00 | 331 | — | — |
| 2022-10-03 | $55.00 | $55.00 | 1,137 | — | — |
| 2022-09-30 | $60.00 | $60.00 | 848 | — | — |
| 2022-09-29 | $65.00 | $65.00 | 327 | — | — |
| 2022-09-28 | $70.00 | $70.00 | 363 | — | — |
| 2022-09-27 | $75.00 | $75.00 | 103 | — | — |
| 2022-09-26 | $75.00 | $75.00 | 276 | — | — |
| 2022-09-23 | $70.00 | $70.00 | 461 | — | — |
| 2022-09-22 | $75.00 | $75.00 | 151 | — | — |
| 2022-09-21 | $80.00 | $80.00 | 78 | — | — |
| 2022-09-20 | $85.00 | $85.00 | 145 | — | — |
| 2022-09-19 | $85.00 | $85.00 | 696 | — | — |
| 2022-09-16 | $90.00 | $90.00 | 340 | — | — |
| 2022-09-15 | $85.00 | $85.00 | 1,375 | — | — |
| 2022-09-14 | $85.00 | $85.00 | 2,320 | — | — |
| 2022-09-13 | $110.00 | $110.00 | 2,550 | — | — |
| 2022-09-12 | $140.00 | $140.00 | 2,064 | — | — |
| 2022-09-09 | $115.00 | $115.00 | 4,384 | — | — |
| 2022-09-08 | $210.00 | $210.00 | 8,188 | — | — |
| 2022-09-07 | $100.00 | $100.00 | 466 | — | — |
| 2022-09-06 | $95.00 | $95.00 | 135 | — | — |
| 2022-09-02 | $100.00 | $100.00 | 162 | — | — |
| 2022-09-01 | $95.00 | $95.00 | 137 | — | — |
| 2022-08-31 | $95.00 | $95.00 | 202 | — | — |
| 2022-08-30 | $85.00 | $85.00 | 166 | — | — |
| 2022-08-29 | $90.00 | $90.00 | 702 | — | — |
| 2022-08-26 | $105.00 | $105.00 | 110 | — | — |
| 2022-08-25 | $95.00 | $95.00 | 113 | — | — |
| 2022-08-24 | $100.00 | $100.00 | 329 | — | — |
| 2022-08-23 | $105.00 | $105.00 | 335 | — | — |
| 2022-08-22 | $110.00 | $110.00 | 218 | — | — |
| 2022-08-19 | $110.00 | $110.00 | 435 | — | — |
| 2022-08-18 | $125.00 | $125.00 | 376 | — | — |
| 2022-08-17 | $120.00 | $120.00 | 151 | — | — |
| 2022-08-16 | $130.00 | $130.00 | 486 | — | — |
| 2022-08-15 | $115.00 | $115.00 | 267 | — | — |
| 2022-08-12 | $135.00 | $135.00 | 275 | — | — |
| 2022-08-11 | $120.00 | $120.00 | 255 | — | — |
| 2022-08-10 | $110.00 | $110.00 | 211 | — | — |
| 2022-08-09 | $125.00 | $125.00 | 626 | — | — |
| 2022-08-08 | $130.00 | $130.00 | 321 | — | — |
| 2022-08-05 | $140.00 | $140.00 | 122 | — | — |
| 2022-08-04 | $145.00 | $145.00 | 141 | — | — |
| 2022-08-03 | $140.00 | $140.00 | 297 | — | — |
| 2022-08-02 | $135.00 | $135.00 | 349 | — | — |
| 2022-08-01 | $150.00 | $150.00 | 298 | — | — |
| 2022-07-29 | $165.00 | $165.00 | 371 | — | — |
| 2022-07-28 | $175.00 | $175.00 | 734 | — | — |
| 2022-07-27 | $210.00 | $210.00 | 343 | — | — |
| 2022-07-26 | $225.00 | $225.00 | 789 | — | — |
| 2022-07-25 | $235.00 | $235.00 | 2,109 | — | — |
| 2022-07-22 | $170.00 | $170.00 | 440 | — | — |
| 2022-07-21 | $135.00 | $135.00 | 195 | — | — |
| 2022-07-20 | $125.00 | $125.00 | 431 | — | — |
| 2022-07-19 | $115.00 | $115.00 | 297 | — | — |
| 2022-07-18 | $125.00 | $125.00 | 423 | — | — |
| 2022-07-15 | $125.00 | $125.00 | 293 | — | — |
| 2022-07-14 | $125.00 | $125.00 | 653 | — | — |
| 2022-07-13 | $115.00 | $115.00 | 436 | — | — |
| 2022-07-12 | $130.00 | $130.00 | 1,330 | — | — |
| 2022-07-11 | $130.00 | $130.00 | 318 | — | — |
| 2022-07-08 | $165.00 | $165.00 | 494 | — | — |
| 2022-07-07 | $160.00 | $160.00 | 692 | — | — |
| 2022-07-06 | $180.00 | $180.00 | 662 | — | — |
| 2022-07-05 | $255.00 | $255.00 | 1,015 | — | — |
| 2022-07-01 | $245.00 | $245.00 | 183 | — | — |
| 2022-06-30 | $185.00 | $185.00 | 490 | — | — |
| 2022-06-29 | $255.00 | $255.00 | 691 | — | — |
| 2022-06-28 | $170.00 | $170.00 | 478 | — | — |
| 2022-06-27 | $165.00 | $165.00 | 628 | — | — |
| 2022-06-24 | $195.00 | $195.00 | 2,772 | — | — |
| 2022-06-23 | $105.00 | $105.00 | 326 | — | — |
| 2022-06-22 | $120.00 | $120.00 | 409 | — | — |
| 2022-06-21 | $105.00 | $105.00 | 403 | — | — |
| 2022-06-17 | $130.00 | $130.00 | 14 | — | — |
| 2022-06-16 | $140.00 | $140.00 | 79 | — | — |
| 2022-06-15 | $145.00 | $145.00 | 127 | — | — |
| 2022-06-14 | $145.00 | $145.00 | 207 | — | — |
| 2022-06-13 | $155.00 | $155.00 | 210 | — | — |
| 2022-06-10 | $150.00 | $150.00 | 292 | — | — |
| 2022-06-09 | $190.00 | $190.00 | 136 | — | — |
| 2022-06-08 | $195.00 | $195.00 | 121 | — | — |
| 2022-06-07 | $240.00 | $240.00 | 117 | — | — |
| 2022-06-06 | $270.00 | $270.00 | 17 | — | — |
| 2022-06-03 | $285.00 | $285.00 | 235 | — | — |
| 2022-06-02 | $325.00 | $325.00 | 243 | — | — |
| 2022-06-01 | $410.00 | $410.00 | 97 | — | — |
| 2022-05-31 | $380.00 | $380.00 | 80 | — | — |
| 2022-05-27 | $375.00 | $375.00 | 148 | — | — |
| 2022-05-26 | $445.00 | $445.00 | 55 | — | — |
| 2022-05-25 | $490.00 | $490.00 | 26 | — | — |
| 2022-05-24 | $420.00 | $420.00 | 31 | — | — |
| 2022-05-23 | $405.00 | $405.00 | 9 | — | — |
| 2022-05-20 | $400.00 | $400.00 | 29 | — | — |
| 2022-05-19 | $375.00 | $375.00 | 51 | — | — |
| 2022-05-18 | $425.00 | $425.00 | 103 | — | — |
| 2022-05-17 | $400.00 | $400.00 | 91 | — | — |
| 2022-05-16 | $375.00 | $375.00 | 62 | — | — |
| 2022-05-13 | $410.00 | $410.00 | 25 | — | — |
| 2022-05-12 | $440.00 | $440.00 | 18 | — | — |
| 2022-05-11 | $485.00 | $485.00 | 342 | — | — |
| 2022-05-10 | $440.00 | $440.00 | 37 | — | — |
| 2022-05-09 | $395.00 | $395.00 | 30 | — | — |
| 2022-05-06 | $465.00 | $465.00 | 25 | — | — |
| 2022-05-05 | $440.00 | $440.00 | 39 | — | — |
| 2022-05-04 | $470.00 | $470.00 | 62 | — | — |
| 2022-05-03 | $500.00 | $500.00 | 36 | — | — |
| 2022-05-02 | $475.00 | $475.00 | 18 | — | — |
| 2022-04-29 | $560.00 | $560.00 | 106 | — | — |
| 2022-04-28 | $535.00 | $535.00 | 74 | — | — |
| 2022-04-27 | $550.00 | $550.00 | 93 | — | — |
| 2022-04-26 | $625.00 | $625.00 | 66 | — | — |
| 2022-04-25 | $725.00 | $725.00 | 171 | — | — |
| 2022-04-22 | $565.00 | $565.00 | 11 | — | — |
| 2022-04-21 | $605.00 | $605.00 | 8 | — | — |
| 2022-04-20 | $650.00 | $650.00 | 69 | — | — |
| 2022-04-19 | $575.00 | $575.00 | 19 | — | — |
| 2022-04-18 | $560.00 | $560.00 | 57 | — | — |
| 2022-04-14 | $595.00 | $595.00 | 103 | — | — |
| 2022-04-13 | $610.00 | $610.00 | 59 | — | — |
| 2022-04-12 | $645.00 | $645.00 | 12 | — | — |
| 2022-04-11 | $600.00 | $600.00 | 46 | — | — |
| 2022-04-08 | $660.00 | $660.00 | 37 | — | — |
| 2022-04-07 | $685.00 | $685.00 | 95 | — | — |
| 2022-04-06 | $775.00 | $775.00 | 51 | — | — |
| 2022-04-05 | $775.00 | $775.00 | 89 | — | — |
| 2022-04-04 | $765.00 | $765.00 | 47 | — | — |
| 2022-04-01 | $725.00 | $725.00 | 92 | — | — |
| 2022-03-31 | $780.00 | $780.00 | 60 | — | — |
| 2022-03-30 | $800.00 | $800.00 | 73 | — | — |
| 2022-03-29 | $825.00 | $825.00 | 114 | — | — |
| 2022-03-28 | $1,000.00 | $1,000.00 | 46 | — | — |
| 2022-03-25 | $1,050.00 | $1,050.00 | 24 | — | — |
| 2022-03-24 | $1,170.00 | $1,170.00 | 49 | — | — |
| 2022-03-23 | $1,025.00 | $1,025.00 | 87 | — | — |
| 2022-03-22 | $1,250.00 | $1,250.00 | 282 | — | — |
| 2022-03-21 | $725.00 | $725.00 | 41 | — | — |
| 2022-03-18 | $950.00 | $950.00 | 18 | — | — |
| 2022-03-17 | $800.00 | $800.00 | 19 | — | — |
| 2022-03-16 | $875.00 | $875.00 | 48 | — | — |
| 2022-03-15 | $675.00 | $675.00 | 34 | — | — |
| 2022-03-14 | $730.00 | $730.00 | 33 | — | — |
| 2022-03-11 | $775.00 | $775.00 | 26 | — | — |
| 2022-03-10 | $750.00 | $750.00 | 17 | — | — |
| 2022-03-09 | $750.00 | $750.00 | 103 | — | — |
| 2022-03-08 | $830.00 | $830.00 | 63 | — | — |
| 2022-03-07 | $920.00 | $920.00 | 42 | — | — |
| 2022-03-04 | $925.00 | $925.00 | 89 | — | — |
| 2022-03-03 | $1,025.00 | $1,025.00 | 117 | — | — |
| 2022-03-02 | $1,800.00 | $1,800.00 | 122 | — | — |
| 2022-03-01 | $840.00 | $840.00 | 23 | — | — |
| 2022-02-28 | $845.00 | $845.00 | 16 | — | — |
| 2022-02-25 | $880.00 | $880.00 | 35 | — | — |
| 2022-02-24 | $965.00 | $965.00 | 9 | — | — |
| 2022-02-23 | $995.00 | $995.00 | 0 | — | — |
| 2022-02-22 | $1,000.00 | $1,000.00 | 9 | — | — |
| 2022-02-18 | $1,005.00 | $1,005.00 | 1 | — | — |
| 2022-02-17 | $1,045.00 | $1,045.00 | 4 | — | — |
| 2022-02-16 | $1,050.00 | $1,050.00 | 1 | — | — |
| 2022-02-15 | $1,100.00 | $1,100.00 | 1 | — | — |
| 2022-02-14 | $1,050.00 | $1,050.00 | 0 | — | — |
| 2022-02-11 | $1,120.00 | $1,120.00 | 8 | — | — |
| 2022-02-10 | $1,000.00 | $1,000.00 | 3 | — | — |
| 2022-02-09 | $1,230.00 | $1,230.00 | 4 | — | — |
| 2022-02-08 | $950.00 | $950.00 | 1 | — | — |
| 2022-02-07 | $1,350.00 | $1,350.00 | 1 | — | — |
| 2022-02-04 | $1,400.00 | $1,400.00 | 6 | — | — |
| 2022-02-03 | $1,015.00 | $1,015.00 | 45 | — | — |
| 2022-02-02 | $990.00 | $990.00 | 2 | — | — |
| 2022-02-01 | $945.00 | $945.00 | 5 | — | — |
| 2022-01-31 | $965.00 | $965.00 | 6 | — | — |
| 2022-01-28 | $1,090.00 | $1,090.00 | 0 | — | — |
| 2022-01-27 | $1,010.00 | $1,010.00 | 6 | — | — |
| 2022-01-26 | $1,115.00 | $1,115.00 | 17 | — | — |
| 2022-01-25 | $1,205.00 | $1,205.00 | 7 | — | — |
| 2022-01-24 | $990.00 | $990.00 | 20 | — | — |
| 2022-01-21 | $1,125.00 | $1,125.00 | 4 | — | — |
| 2022-01-20 | $1,355.00 | $1,355.00 | 1 | — | — |
| 2022-01-19 | $1,290.00 | $1,290.00 | 3 | — | — |
| 2022-01-18 | $1,375.00 | $1,375.00 | 2 | — | — |
| 2022-01-14 | $1,385.00 | $1,385.00 | 1 | — | — |
| 2022-01-13 | $1,360.00 | $1,360.00 | 5 | — | — |
| 2022-01-12 | $1,400.00 | $1,400.00 | 3 | — | — |
| 2022-01-11 | $1,520.00 | $1,520.00 | 24 | — | — |
| 2022-01-10 | $1,500.00 | $1,500.00 | 2 | — | — |
| 2022-01-07 | $1,650.00 | $1,650.00 | 13 | — | — |
| 2022-01-06 | $1,900.00 | $1,900.00 | 9 | — | — |
| 2022-01-05 | $1,770.00 | $1,770.00 | 3 | — | — |
| 2022-01-04 | $2,010.00 | $2,010.00 | 10 | — | — |
| 2022-01-03 | $2,145.00 | $2,145.00 | 11 | — | — |