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
- 2022-02-15 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 | $12,800.00 | $12,800.00 | 12 | — | — |
| 2022-12-29 | $13,200.00 | $13,200.00 | 10 | — | — |
| 2022-12-28 | $12,800.00 | $12,800.00 | 7 | — | — |
| 2022-12-27 | $12,820.00 | $12,820.00 | 8 | — | — |
| 2022-12-23 | $13,200.00 | $13,200.00 | 6 | — | — |
| 2022-12-22 | $13,600.00 | $13,600.00 | 3 | — | — |
| 2022-12-21 | $13,700.00 | $13,700.00 | 5 | — | — |
| 2022-12-20 | $14,000.00 | $14,000.00 | 6 | — | — |
| 2022-12-19 | $14,020.00 | $14,020.00 | 5 | — | — |
| 2022-12-16 | $13,400.00 | $13,400.00 | 5 | — | — |
| 2022-12-15 | $13,640.00 | $13,640.00 | 9 | — | — |
| 2022-12-14 | $14,160.00 | $14,160.00 | 5 | — | — |
| 2022-12-13 | $14,420.00 | $14,420.00 | 5 | — | — |
| 2022-12-12 | $14,860.00 | $14,860.00 | 7 | — | — |
| 2022-12-09 | $14,600.00 | $14,600.00 | 5 | — | — |
| 2022-12-08 | $14,700.00 | $14,700.00 | 2 | — | — |
| 2022-12-07 | $14,560.00 | $14,560.00 | 4 | — | — |
| 2022-12-06 | $14,380.00 | $14,380.00 | 11 | — | — |
| 2022-12-05 | $15,400.00 | $15,400.00 | 7 | — | — |
| 2022-12-02 | $15,800.00 | $15,800.00 | 5 | — | — |
| 2022-12-01 | $15,500.00 | $15,500.00 | 7 | — | — |
| 2022-11-30 | $15,820.00 | $15,820.00 | 9 | — | — |
| 2022-11-29 | $15,100.00 | $15,100.00 | 8 | — | — |
| 2022-11-28 | $15,240.00 | $15,240.00 | 11 | — | — |
| 2022-11-25 | $16,000.00 | $16,000.00 | 7 | — | — |
| 2022-11-23 | $17,280.00 | $17,280.00 | 4 | — | — |
| 2022-11-22 | $17,000.00 | $17,000.00 | 10 | — | — |
| 2022-11-21 | $16,800.00 | $16,800.00 | 14 | — | — |
| 2022-11-18 | $19,400.00 | $19,400.00 | 52 | — | — |
| 2022-11-17 | $18,400.00 | $18,400.00 | 50 | — | — |
| 2022-11-16 | $16,680.00 | $16,680.00 | 347 | — | — |
| 2022-11-15 | $16,740.00 | $16,740.00 | 8 | — | — |
| 2022-11-14 | $16,020.00 | $16,020.00 | 12 | — | — |
| 2022-11-11 | $15,140.00 | $15,140.00 | 11 | — | — |
| 2022-11-10 | $15,400.00 | $15,400.00 | 10 | — | — |
| 2022-11-09 | $14,400.00 | $14,400.00 | 12 | — | — |
| 2022-11-08 | $14,600.00 | $14,600.00 | 8 | — | — |
| 2022-11-07 | $14,000.00 | $14,000.00 | 21 | — | — |
| 2022-11-04 | $15,900.00 | $15,900.00 | 6 | — | — |
| 2022-11-03 | $16,040.00 | $16,040.00 | 6 | — | — |
| 2022-11-02 | $16,260.00 | $16,260.00 | 34 | — | — |
| 2022-11-01 | $17,000.00 | $17,000.00 | 4 | — | — |
| 2022-10-31 | $17,100.00 | $17,100.00 | 9 | — | — |
| 2022-10-28 | $17,500.00 | $17,500.00 | 6 | — | — |
| 2022-10-27 | $17,640.00 | $17,640.00 | 16 | — | — |
| 2022-10-26 | $18,800.00 | $18,800.00 | 13 | — | — |
| 2022-10-25 | $19,760.00 | $19,760.00 | 11 | — | — |
| 2022-10-24 | $19,500.00 | $19,500.00 | 16 | — | — |
| 2022-10-21 | $21,400.00 | $21,400.00 | 39 | — | — |
| 2022-10-20 | $24,400.00 | $24,400.00 | 198 | — | — |
| 2022-10-19 | $25,600.00 | $25,600.00 | 291 | — | — |
| 2022-10-18 | $18,020.00 | $18,020.00 | 20 | — | — |
| 2022-10-17 | $19,120.00 | $19,120.00 | 44 | — | — |
| 2022-10-14 | $16,100.00 | $16,100.00 | 192 | — | — |
| 2022-10-13 | $13,040.00 | $13,040.00 | 8 | — | — |
| 2022-10-12 | $13,400.00 | $13,400.00 | 5 | — | — |
| 2022-10-11 | $13,700.00 | $13,700.00 | 9 | — | — |
| 2022-10-10 | $13,800.00 | $13,800.00 | 12 | — | — |
| 2022-10-07 | $14,800.00 | $14,800.00 | 11 | — | — |
| 2022-10-06 | $16,000.00 | $16,000.00 | 4 | — | — |
| 2022-10-05 | $16,260.00 | $16,260.00 | 5 | — | — |
| 2022-10-04 | $16,800.00 | $16,800.00 | 4 | — | — |
| 2022-10-03 | $16,200.00 | $16,200.00 | 9 | — | — |
| 2022-09-30 | $15,460.00 | $15,460.00 | 7 | — | — |
| 2022-09-29 | $15,400.00 | $15,400.00 | 5 | — | — |
| 2022-09-28 | $16,400.00 | $16,400.00 | 5 | — | — |
| 2022-09-27 | $16,000.00 | $16,000.00 | 9 | — | — |
| 2022-09-26 | $16,580.00 | $16,580.00 | 13 | — | — |
| 2022-09-23 | $16,100.00 | $16,100.00 | 11 | — | — |
| 2022-09-22 | $15,200.00 | $15,200.00 | 26 | — | — |
| 2022-09-21 | $16,260.00 | $16,260.00 | 21 | — | — |
| 2022-09-20 | $17,200.00 | $17,200.00 | 6 | — | — |
| 2022-09-19 | $17,680.00 | $17,680.00 | 19 | — | — |
| 2022-09-16 | $19,300.00 | $19,300.00 | 11 | — | — |
| 2022-09-15 | $19,420.00 | $19,420.00 | 16 | — | — |
| 2022-09-14 | $19,860.00 | $19,860.00 | 27 | — | — |
| 2022-09-13 | $20,800.00 | $20,800.00 | 19 | — | — |
| 2022-09-12 | $21,200.00 | $21,200.00 | 19 | — | — |
| 2022-09-09 | $20,800.00 | $20,800.00 | 12 | — | — |
| 2022-09-08 | $21,000.00 | $21,000.00 | 10 | — | — |
| 2022-09-07 | $20,800.00 | $20,800.00 | 9 | — | — |
| 2022-09-06 | $21,200.00 | $21,200.00 | 16 | — | — |
| 2022-09-02 | $21,600.00 | $21,600.00 | 8 | — | — |
| 2022-09-01 | $22,400.00 | $22,400.00 | 15 | — | — |
| 2022-08-31 | $22,000.00 | $22,000.00 | 10 | — | — |
| 2022-08-30 | $22,000.00 | $22,000.00 | 26 | — | — |
| 2022-08-29 | $22,400.00 | $22,400.00 | 12 | — | — |
| 2022-08-26 | $22,400.00 | $22,400.00 | 7 | — | — |
| 2022-08-25 | $22,600.00 | $22,600.00 | 9 | — | — |
| 2022-08-24 | $22,600.00 | $22,600.00 | 10 | — | — |
| 2022-08-23 | $22,400.00 | $22,400.00 | 15 | — | — |
| 2022-08-22 | $21,600.00 | $21,600.00 | 28 | — | — |
| 2022-08-19 | $23,400.00 | $23,400.00 | 19 | — | — |
| 2022-08-18 | $25,200.00 | $25,200.00 | 24 | — | — |
| 2022-08-17 | $25,600.00 | $25,600.00 | 16 | — | — |
| 2022-08-16 | $25,800.00 | $25,800.00 | 22 | — | — |
| 2022-08-15 | $26,200.00 | $26,200.00 | 25 | — | — |
| 2022-08-12 | $24,800.00 | $24,800.00 | 24 | — | — |
| 2022-08-11 | $24,800.00 | $24,800.00 | 18 | — | — |
| 2022-08-10 | $24,600.00 | $24,600.00 | 22 | — | — |
| 2022-08-09 | $24,800.00 | $24,800.00 | 30 | — | — |
| 2022-08-08 | $26,200.00 | $26,200.00 | 88 | — | — |
| 2022-08-05 | $25,400.00 | $25,400.00 | 91 | — | — |
| 2022-08-04 | $22,800.00 | $22,800.00 | 25 | — | — |
| 2022-08-03 | $22,400.00 | $22,400.00 | 77 | — | — |
| 2022-08-02 | $22,200.00 | $22,200.00 | 73 | — | — |
| 2022-08-01 | $21,800.00 | $21,800.00 | 46 | — | — |
| 2022-07-29 | $21,600.00 | $21,600.00 | 59 | — | — |
| 2022-07-28 | $23,000.00 | $23,000.00 | 70 | — | — |
| 2022-07-27 | $25,000.00 | $25,000.00 | 154 | — | — |
| 2022-07-26 | $27,200.00 | $27,200.00 | 1,780 | — | — |
| 2022-07-25 | $20,600.00 | $20,600.00 | 10 | — | — |
| 2022-07-22 | $20,800.00 | $20,800.00 | 20 | — | — |
| 2022-07-21 | $21,800.00 | $21,800.00 | 24 | — | — |
| 2022-07-20 | $22,000.00 | $22,000.00 | 33 | — | — |
| 2022-07-19 | $22,000.00 | $22,000.00 | 15 | — | — |
| 2022-07-18 | $21,800.00 | $21,800.00 | 16 | — | — |
| 2022-07-15 | $22,600.00 | $22,600.00 | 9 | — | — |
| 2022-07-14 | $22,600.00 | $22,600.00 | 14 | — | — |
| 2022-07-13 | $22,800.00 | $22,800.00 | 13 | — | — |
| 2022-07-12 | $22,000.00 | $22,000.00 | 11 | — | — |
| 2022-07-11 | $23,000.00 | $23,000.00 | 7 | — | — |
| 2022-07-08 | $23,600.00 | $23,600.00 | 11 | — | — |
| 2022-07-07 | $23,200.00 | $23,200.00 | 11 | — | — |
| 2022-07-06 | $23,000.00 | $23,000.00 | 12 | — | — |
| 2022-07-05 | $23,400.00 | $23,400.00 | 13 | — | — |
| 2022-07-01 | $22,800.00 | $22,800.00 | 26 | — | — |
| 2022-06-30 | $21,600.00 | $21,600.00 | 34 | — | — |
| 2022-06-29 | $21,800.00 | $21,800.00 | 32 | — | — |
| 2022-06-28 | $23,400.00 | $23,400.00 | 34 | — | — |
| 2022-06-27 | $25,200.00 | $25,200.00 | 28 | — | — |
| 2022-06-24 | $24,800.00 | $24,800.00 | 31 | — | — |
| 2022-06-23 | $24,400.00 | $24,400.00 | 14 | — | — |
| 2022-06-22 | $24,200.00 | $24,200.00 | 22 | — | — |
| 2022-06-21 | $24,400.00 | $24,400.00 | 26 | — | — |
| 2022-06-17 | $24,600.00 | $24,600.00 | 24 | — | — |
| 2022-06-16 | $24,980.00 | $24,980.00 | 50 | — | — |
| 2022-06-15 | $23,000.00 | $23,000.00 | 17 | — | — |
| 2022-06-14 | $22,400.00 | $22,400.00 | 30 | — | — |
| 2022-06-13 | $23,000.00 | $23,000.00 | 33 | — | — |
| 2022-06-10 | $25,000.00 | $25,000.00 | 28 | — | — |
| 2022-06-09 | $26,600.00 | $26,600.00 | 57 | — | — |
| 2022-06-08 | $27,600.00 | $27,600.00 | 75 | — | — |
| 2022-06-07 | $25,800.00 | $25,800.00 | 31 | — | — |
| 2022-06-06 | $26,800.00 | $26,800.00 | 161 | — | — |
| 2022-06-03 | $24,400.00 | $24,400.00 | 39 | — | — |
| 2022-06-02 | $24,400.00 | $24,400.00 | 55 | — | — |
| 2022-06-01 | $24,800.00 | $24,800.00 | 58 | — | — |
| 2022-05-31 | $26,000.00 | $26,000.00 | 70 | — | — |
| 2022-05-27 | $26,600.00 | $26,600.00 | 110 | — | — |
| 2022-05-26 | $27,200.00 | $27,200.00 | 242 | — | — |
| 2022-05-25 | $25,800.00 | $25,800.00 | 214 | — | — |
| 2022-05-24 | $28,600.00 | $28,600.00 | 605 | — | — |
| 2022-05-23 | $32,000.00 | $32,000.00 | 48 | — | — |
| 2022-05-20 | $34,600.00 | $34,600.00 | 38 | — | — |
| 2022-05-19 | $36,400.00 | $36,400.00 | 33 | — | — |
| 2022-05-18 | $37,800.00 | $37,800.00 | 31 | — | — |
| 2022-05-17 | $39,400.00 | $39,400.00 | 28 | — | — |
| 2022-05-16 | $42,200.00 | $42,200.00 | 25 | — | — |
| 2022-05-13 | $40,000.00 | $40,000.00 | 51 | — | — |
| 2022-05-12 | $41,400.00 | $41,400.00 | 52 | — | — |
| 2022-05-11 | $38,000.00 | $38,000.00 | 74 | — | — |
| 2022-05-10 | $37,800.00 | $37,800.00 | 60 | — | — |
| 2022-05-09 | $38,600.00 | $38,600.00 | 101 | — | — |
| 2022-05-06 | $46,000.00 | $46,000.00 | 87 | — | — |
| 2022-05-05 | $52,000.00 | $52,000.00 | 161 | — | — |
| 2022-05-04 | $53,000.00 | $53,000.00 | 61 | — | — |
| 2022-05-03 | $55,400.00 | $55,400.00 | 82 | — | — |
| 2022-05-02 | $55,200.00 | $55,200.00 | 80 | — | — |
| 2022-04-29 | $59,400.00 | $59,400.00 | 87 | — | — |
| 2022-04-28 | $60,200.00 | $60,200.00 | 85 | — | — |
| 2022-04-27 | $66,600.00 | $66,600.00 | 56 | — | — |
| 2022-04-26 | $66,000.00 | $66,000.00 | 192 | — | — |
| 2022-04-25 | $80,200.00 | $80,200.00 | 2,464 | — | — |
| 2022-04-22 | $66,600.00 | $66,600.00 | 75 | — | — |
| 2022-04-21 | $68,400.00 | $68,400.00 | 150 | — | — |
| 2022-04-20 | $78,000.00 | $78,000.00 | 521 | — | — |
| 2022-04-19 | $82,000.00 | $82,000.00 | 1,396 | — | — |
| 2022-04-18 | $69,200.00 | $69,200.00 | 172 | — | — |
| 2022-04-14 | $80,600.00 | $80,600.00 | 249 | — | — |
| 2022-04-13 | $95,200.00 | $95,200.00 | 412 | — | — |
| 2022-04-12 | $91,000.00 | $91,000.00 | 1,386 | — | — |
| 2022-04-11 | $94,600.00 | $94,600.00 | 1,087 | — | — |
| 2022-04-08 | $120,600.00 | $120,600.00 | 4,553 | — | — |
| 2022-04-07 | $193,000.00 | $193,000.00 | 5,340 | — | — |
| 2022-04-06 | $125,800.00 | $125,800.00 | 3,691 | — | — |
| 2022-04-05 | $112,200.00 | $112,200.00 | 7,753 | — | — |
| 2022-04-04 | $45,200.00 | $45,200.00 | 6 | — | — |
| 2022-04-01 | $45,800.00 | $45,800.00 | 9 | — | — |
| 2022-03-31 | $49,000.00 | $49,000.00 | 13 | — | — |
| 2022-03-30 | $47,600.00 | $47,600.00 | 8 | — | — |
| 2022-03-29 | $50,200.00 | $50,200.00 | 6 | — | — |
| 2022-03-28 | $50,000.00 | $50,000.00 | 15 | — | — |
| 2022-03-25 | $56,000.00 | $56,000.00 | 12 | — | — |
| 2022-03-24 | $58,200.00 | $58,200.00 | 16 | — | — |
| 2022-03-23 | $57,600.00 | $57,600.00 | 20 | — | — |
| 2022-03-22 | $54,000.00 | $54,000.00 | 19 | — | — |
| 2022-03-21 | $60,000.00 | $60,000.00 | 18 | — | — |
| 2022-03-18 | $65,000.00 | $65,000.00 | 43 | — | — |
| 2022-03-17 | $60,600.00 | $60,600.00 | 49 | — | — |
| 2022-03-16 | $65,600.00 | $65,600.00 | 55 | — | — |
| 2022-03-15 | $65,400.00 | $65,400.00 | 367 | — | — |
| 2022-03-14 | $57,800.00 | $57,800.00 | 25 | — | — |
| 2022-03-11 | $58,400.00 | $58,400.00 | 56 | — | — |
| 2022-03-10 | $59,600.00 | $59,600.00 | 207 | — | — |
| 2022-03-09 | $76,000.00 | $76,000.00 | 3,294 | — | — |
| 2022-03-08 | $30,400.00 | $30,400.00 | 5 | — | — |
| 2022-03-07 | $31,600.00 | $31,600.00 | 4 | — | — |
| 2022-03-04 | $35,000.00 | $35,000.00 | 2 | — | — |
| 2022-03-03 | $35,000.00 | $35,000.00 | 1 | — | — |
| 2022-03-02 | $34,500.00 | $34,500.00 | 3 | — | — |
| 2022-03-01 | $34,800.00 | $34,800.00 | 5 | — | — |
| 2022-02-28 | $32,000.00 | $32,000.00 | 7 | — | — |
| 2022-02-25 | $34,600.00 | $34,600.00 | 10 | — | — |
| 2022-02-24 | $36,200.00 | $36,200.00 | 18 | — | — |
| 2022-02-23 | $40,800.00 | $40,800.00 | 6 | — | — |
| 2022-02-22 | $41,200.00 | $41,200.00 | 12 | — | — |
| 2022-02-18 | $43,600.00 | $43,600.00 | 18 | — | — |
| 2022-02-17 | $44,900.00 | $44,900.00 | 47 | — | — |
| 2022-02-16 | $45,000.00 | $45,000.00 | 58 | — | — |
| 2022-02-15 | $47,800.00 | $47,800.00 | 137 | — | — |