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
- 2021-01-27 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 | $2,327.75 | $2,327.75 | 22 |
| 2022-12-29 | $2,400.00 | $2,400.00 | 12 |
| 2022-12-28 | $2,450.00 | $2,450.00 | 16 |
| 2022-12-27 | $2,225.00 | $2,225.00 | 8 |
| 2022-12-23 | $2,287.50 | $2,287.50 | 6 |
| 2022-12-22 | $2,462.38 | $2,462.38 | 13 |
| 2022-12-21 | $2,537.50 | $2,537.50 | 5 |
| 2022-12-20 | $2,487.50 | $2,487.50 | 13 |
| 2022-12-19 | $2,537.50 | $2,537.50 | 9 |
| 2022-12-16 | $2,800.00 | $2,800.00 | 5 |
| 2022-12-15 | $3,025.00 | $3,025.00 | 70 |
| 2022-12-14 | $2,909.88 | $2,909.88 | 2 |
| 2022-12-13 | $3,075.00 | $3,075.00 | 4 |
| 2022-12-12 | $3,187.38 | $3,187.38 | 13 |
| 2022-12-09 | $2,982.38 | $2,982.38 | 2 |
| 2022-12-08 | $3,062.50 | $3,062.50 | 9 |
| 2022-12-07 | $2,998.75 | $2,998.75 | 6 |
| 2022-12-06 | $3,261.13 | $3,261.13 | 20 |
| 2022-12-05 | $2,999.88 | $2,999.88 | 3 |
| 2022-12-02 | $2,995.13 | $2,995.13 | 6 |
| 2022-12-01 | $2,987.50 | $2,987.50 | 4 |
| 2022-11-30 | $2,926.75 | $2,926.75 | 9 |
| 2022-11-29 | $2,774.63 | $2,774.63 | 6 |
| 2022-11-28 | $3,100.00 | $3,100.00 | 2 |
| 2022-11-25 | $2,775.00 | $2,775.00 | 1 |
| 2022-11-23 | $2,850.00 | $2,850.00 | 14 |
| 2022-11-22 | $2,800.00 | $2,800.00 | 28 |
| 2022-11-21 | $2,699.88 | $2,699.88 | 11 |
| 2022-11-18 | $2,990.38 | $2,990.38 | 15 |
| 2022-11-17 | $3,262.50 | $3,262.50 | 40 |
| 2022-11-16 | $3,712.50 | $3,712.50 | 108 |
| 2022-11-15 | $3,499.69 | $3,499.69 | 58 |
| 2022-11-14 | $3,470.63 | $3,470.63 | 2 |
| 2022-11-11 | $3,562.50 | $3,562.50 | 1 |
| 2022-11-10 | $3,478.13 | $3,478.13 | 3 |
| 2022-11-09 | $3,125.00 | $3,125.00 | 5 |
| 2022-11-08 | $3,437.50 | $3,437.50 | 7 |
| 2022-11-07 | $3,718.75 | $3,718.75 | 4 |
| 2022-11-04 | $3,687.50 | $3,687.50 | 2 |
| 2022-11-03 | $3,531.88 | $3,531.88 | 0 |
| 2022-11-02 | $3,658.13 | $3,658.13 | 1 |
| 2022-11-01 | $3,625.00 | $3,625.00 | 4 |
| 2022-10-31 | $3,625.00 | $3,625.00 | 2 |
| 2022-10-28 | $3,501.25 | $3,501.25 | 2 |
| 2022-10-27 | $3,686.88 | $3,686.88 | 0 |
| 2022-10-26 | $3,647.50 | $3,647.50 | 1 |
| 2022-10-25 | $3,500.63 | $3,500.63 | 6 |
| 2022-10-24 | $3,500.00 | $3,500.00 | 4 |
| 2022-10-21 | $3,468.13 | $3,468.13 | 4 |
| 2022-10-20 | $3,499.38 | $3,499.38 | 5 |
| 2022-10-19 | $3,375.00 | $3,375.00 | 6 |
| 2022-10-18 | $3,656.25 | $3,656.25 | 2 |
| 2022-10-17 | $3,625.00 | $3,625.00 | 13 |
| 2022-10-14 | $3,812.50 | $3,812.50 | 5 |
| 2022-10-13 | $3,936.25 | $3,936.25 | 4 |
| 2022-10-12 | $4,088.13 | $4,088.13 | 4 |
| 2022-10-11 | $3,754.38 | $3,754.38 | 5 |
| 2022-10-10 | $3,937.50 | $3,937.50 | 1 |
| 2022-10-07 | $3,858.75 | $3,858.75 | 2 |
| 2022-10-06 | $3,920.63 | $3,920.63 | 1 |
| 2022-10-05 | $4,011.25 | $4,011.25 | 0 |
| 2022-10-04 | $4,120.63 | $4,120.63 | 1 |
| 2022-10-03 | $3,827.25 | $3,827.25 | 1 |
| 2022-09-30 | $3,865.00 | $3,865.00 | 3 |
| 2022-09-29 | $3,750.00 | $3,750.00 | 3 |
| 2022-09-28 | $3,750.00 | $3,750.00 | 1 |
| 2022-09-27 | $3,724.38 | $3,724.38 | 3 |
| 2022-09-26 | $3,687.50 | $3,687.50 | 3 |
| 2022-09-23 | $3,893.75 | $3,893.75 | 4 |
| 2022-09-22 | $3,875.00 | $3,875.00 | 14 |
| 2022-09-21 | $4,250.00 | $4,250.00 | 15 |
| 2022-09-20 | $4,687.50 | $4,687.50 | 4 |
| 2022-09-19 | $4,690.00 | $4,690.00 | 11 |
| 2022-09-16 | $5,018.75 | $5,018.75 | 5 |
| 2022-09-15 | $5,015.94 | $5,015.94 | 3 |
| 2022-09-14 | $5,000.00 | $5,000.00 | 2 |
| 2022-09-13 | $5,000.00 | $5,000.00 | 4 |
| 2022-09-12 | $5,000.63 | $5,000.63 | 9 |
| 2022-09-09 | $4,875.00 | $4,875.00 | 40 |
| 2022-09-08 | $4,403.56 | $4,403.56 | 7 |
| 2022-09-07 | $4,375.63 | $4,375.63 | 2 |
| 2022-09-06 | $4,313.13 | $4,313.13 | 7 |
| 2022-09-02 | $4,284.38 | $4,284.38 | 6 |
| 2022-09-01 | $4,500.00 | $4,500.00 | 3 |
| 2022-08-31 | $4,687.50 | $4,687.50 | 19 |
| 2022-08-30 | $4,686.88 | $4,686.88 | 17 |
| 2022-08-29 | $4,875.00 | $4,875.00 | 47 |
| 2022-08-26 | $4,437.50 | $4,437.50 | 7 |
| 2022-08-25 | $4,562.50 | $4,562.50 | 3 |
| 2022-08-24 | $4,610.00 | $4,610.00 | 2 |
| 2022-08-23 | $4,609.38 | $4,609.38 | 14 |
| 2022-08-22 | $4,437.50 | $4,437.50 | 18 |
| 2022-08-19 | $4,659.38 | $4,659.38 | 10 |
| 2022-08-18 | $4,931.25 | $4,931.25 | 21 |
| 2022-08-17 | $5,250.00 | $5,250.00 | 1 |
| 2022-08-16 | $5,373.75 | $5,373.75 | 5 |
| 2022-08-15 | $5,315.63 | $5,315.63 | 22 |
| 2022-08-12 | $5,125.00 | $5,125.00 | 9 |
| 2022-08-11 | $5,387.50 | $5,387.50 | 13 |
| 2022-08-10 | $5,447.50 | $5,447.50 | 20 |
| 2022-08-09 | $5,872.50 | $5,872.50 | 29 |
| 2022-08-08 | $5,946.88 | $5,946.88 | 60 |
| 2022-08-05 | $5,687.50 | $5,687.50 | 279 |
| 2022-08-04 | $5,125.00 | $5,125.00 | 18 |
| 2022-08-03 | $5,256.88 | $5,256.88 | 77 |
| 2022-08-02 | $5,430.63 | $5,430.63 | 130 |
| 2022-08-01 | $4,437.50 | $4,437.50 | 3 |
| 2022-07-29 | $4,430.00 | $4,430.00 | 4 |
| 2022-07-28 | $4,390.00 | $4,390.00 | 4 |
| 2022-07-27 | $4,418.75 | $4,418.75 | 2 |
| 2022-07-26 | $4,281.25 | $4,281.25 | 13 |
| 2022-07-25 | $4,555.63 | $4,555.63 | 6 |
| 2022-07-22 | $4,562.50 | $4,562.50 | 7 |
| 2022-07-21 | $4,655.63 | $4,655.63 | 1 |
| 2022-07-20 | $4,609.38 | $4,609.38 | 7 |
| 2022-07-19 | $4,388.13 | $4,388.13 | 5 |
| 2022-07-18 | $4,686.25 | $4,686.25 | 8 |
| 2022-07-15 | $4,712.50 | $4,712.50 | 4 |
| 2022-07-14 | $4,687.50 | $4,687.50 | 65 |
| 2022-07-13 | $4,748.13 | $4,748.13 | 4 |
| 2022-07-12 | $4,811.88 | $4,811.88 | 1 |
| 2022-07-11 | $4,929.38 | $4,929.38 | 14 |
| 2022-07-08 | $5,027.50 | $5,027.50 | 11 |
| 2022-07-07 | $4,874.38 | $4,874.38 | 27 |
| 2022-07-06 | $4,687.50 | $4,687.50 | 2 |
| 2022-07-05 | $4,655.00 | $4,655.00 | 1 |
| 2022-07-01 | $4,500.00 | $4,500.00 | 5 |
| 2022-06-30 | $4,500.00 | $4,500.00 | 13 |
| 2022-06-29 | $4,750.00 | $4,750.00 | 16 |
| 2022-06-28 | $4,981.25 | $4,981.25 | 12 |
| 2022-06-27 | $5,187.50 | $5,187.50 | 12 |
| 2022-06-24 | $5,200.00 | $5,200.00 | 70 |
| 2022-06-23 | $5,373.75 | $5,373.75 | 1,125 |
| 2022-06-22 | $4,529.38 | $4,529.38 | 0 |
| 2022-06-21 | $4,562.50 | $4,562.50 | 1 |
| 2022-06-17 | $4,581.25 | $4,581.25 | 2 |
| 2022-06-16 | $4,749.38 | $4,749.38 | 3 |
| 2022-06-15 | $5,051.88 | $5,051.88 | 5 |
| 2022-06-14 | $4,999.38 | $4,999.38 | 2 |
| 2022-06-13 | $4,688.75 | $4,688.75 | 4 |
| 2022-06-10 | $5,346.25 | $5,346.25 | 3 |
| 2022-06-09 | $5,687.50 | $5,687.50 | 16 |
| 2022-06-08 | $5,121.88 | $5,121.88 | 3 |
| 2022-06-07 | $4,812.50 | $4,812.50 | 8 |
| 2022-06-06 | $4,375.00 | $4,375.00 | 6 |
| 2022-06-03 | $4,365.00 | $4,365.00 | 1 |
| 2022-06-02 | $4,308.75 | $4,308.75 | 18 |
| 2022-06-01 | $4,311.88 | $4,311.88 | 12 |
| 2022-05-31 | $4,436.88 | $4,436.88 | 12 |
| 2022-05-27 | $4,368.13 | $4,368.13 | 10 |
| 2022-05-26 | $4,373.75 | $4,373.75 | 5 |
| 2022-05-25 | $4,312.50 | $4,312.50 | 10 |
| 2022-05-24 | $4,245.00 | $4,245.00 | 8 |
| 2022-05-23 | $4,306.25 | $4,306.25 | 7 |
| 2022-05-20 | $4,311.25 | $4,311.25 | 12 |
| 2022-05-19 | $4,307.50 | $4,307.50 | 2 |
| 2022-05-18 | $4,295.63 | $4,295.63 | 4 |
| 2022-05-17 | $4,436.88 | $4,436.88 | 11 |
| 2022-05-16 | $4,312.50 | $4,312.50 | 6 |
| 2022-05-13 | $4,500.00 | $4,500.00 | 6 |
| 2022-05-12 | $4,375.00 | $4,375.00 | 14 |
| 2022-05-11 | $4,311.88 | $4,311.88 | 9 |
| 2022-05-10 | $4,496.88 | $4,496.88 | 6 |
| 2022-05-09 | $4,500.00 | $4,500.00 | 13 |
| 2022-05-06 | $4,812.50 | $4,812.50 | 8 |
| 2022-05-05 | $5,062.50 | $5,062.50 | 5 |
| 2022-05-04 | $4,996.88 | $4,996.88 | 14 |
| 2022-05-03 | $5,062.50 | $5,062.50 | 8 |
| 2022-05-02 | $4,992.50 | $4,992.50 | 11 |
| 2022-04-29 | $5,062.50 | $5,062.50 | 9 |
| 2022-04-28 | $5,116.25 | $5,116.25 | 13 |
| 2022-04-27 | $4,793.75 | $4,793.75 | 35 |
| 2022-04-26 | $5,663.75 | $5,663.75 | 14 |
| 2022-04-25 | $5,979.38 | $5,979.38 | 5 |
| 2022-04-22 | $5,968.75 | $5,968.75 | 7 |
| 2022-04-21 | $6,071.25 | $6,071.25 | 17 |
| 2022-04-20 | $6,500.00 | $6,500.00 | 2 |
| 2022-04-19 | $6,312.50 | $6,312.50 | 7 |
| 2022-04-18 | $6,250.00 | $6,250.00 | 3 |
| 2022-04-14 | $6,562.50 | $6,562.50 | 2 |
| 2022-04-13 | $6,562.50 | $6,562.50 | 2 |
| 2022-04-12 | $6,375.00 | $6,375.00 | 12 |
| 2022-04-11 | $6,687.50 | $6,687.50 | 13 |
| 2022-04-08 | $6,687.50 | $6,687.50 | 16 |
| 2022-04-07 | $6,562.50 | $6,562.50 | 21 |
| 2022-04-06 | $7,062.50 | $7,062.50 | 21 |
| 2022-04-05 | $6,687.50 | $6,687.50 | 10 |
| 2022-04-04 | $6,875.00 | $6,875.00 | 18 |
| 2022-04-01 | $6,562.50 | $6,562.50 | 14 |
| 2022-03-31 | $6,500.00 | $6,500.00 | 54 |
| 2022-03-30 | $7,375.00 | $7,375.00 | 17 |
| 2022-03-29 | $7,625.00 | $7,625.00 | 38 |
| 2022-03-28 | $7,375.00 | $7,375.00 | 26 |
| 2022-03-25 | $7,625.00 | $7,625.00 | 86 |
| 2022-03-24 | $8,375.00 | $8,375.00 | 194 |
| 2022-03-23 | $7,813.13 | $7,813.13 | 66 |
| 2022-03-22 | $7,812.50 | $7,812.50 | 184 |
| 2022-03-21 | $6,937.50 | $6,937.50 | 22 |
| 2022-03-18 | $7,187.50 | $7,187.50 | 77 |
| 2022-03-17 | $6,687.50 | $6,687.50 | 31 |
| 2022-03-16 | $6,812.50 | $6,812.50 | 208 |
| 2022-03-15 | $6,437.50 | $6,437.50 | 672 |
| 2022-03-14 | $5,750.00 | $5,750.00 | 78 |
| 2022-03-11 | $5,250.00 | $5,250.00 | 18 |
| 2022-03-10 | $5,703.44 | $5,703.44 | 15 |
| 2022-03-09 | $5,813.13 | $5,813.13 | 42 |
| 2022-03-08 | $6,068.75 | $6,068.75 | 14 |
| 2022-03-07 | $6,062.50 | $6,062.50 | 53 |
| 2022-03-04 | $6,656.25 | $6,656.25 | 23 |
| 2022-03-03 | $7,125.00 | $7,125.00 | 10 |
| 2022-03-02 | $6,937.50 | $6,937.50 | 12 |
| 2022-03-01 | $7,125.00 | $7,125.00 | 15 |
| 2022-02-28 | $7,428.13 | $7,428.13 | 6 |
| 2022-02-25 | $7,250.00 | $7,250.00 | 19 |
| 2022-02-24 | $7,875.00 | $7,875.00 | 29 |
| 2022-02-23 | $7,125.00 | $7,125.00 | 11 |
| 2022-02-22 | $7,250.00 | $7,250.00 | 14 |
| 2022-02-18 | $7,687.50 | $7,687.50 | 6 |
| 2022-02-17 | $7,875.00 | $7,875.00 | 22 |
| 2022-02-16 | $8,312.50 | $8,312.50 | 6 |
| 2022-02-15 | $8,187.50 | $8,187.50 | 13 |
| 2022-02-14 | $7,875.00 | $7,875.00 | 6 |
| 2022-02-11 | $8,062.50 | $8,062.50 | 8 |
| 2022-02-10 | $8,312.50 | $8,312.50 | 10 |
| 2022-02-09 | $8,250.00 | $8,250.00 | 4 |
| 2022-02-08 | $8,000.00 | $8,000.00 | 4 |
| 2022-02-07 | $7,937.50 | $7,937.50 | 15 |
| 2022-02-04 | $8,000.00 | $8,000.00 | 3 |
| 2022-02-03 | $7,812.50 | $7,812.50 | 21 |
| 2022-02-02 | $8,812.50 | $8,812.50 | 38 |
| 2022-02-01 | $8,125.00 | $8,125.00 | 13 |
| 2022-01-31 | $7,375.00 | $7,375.00 | 14 |
| 2022-01-28 | $6,937.50 | $6,937.50 | 38 |
| 2022-01-27 | $6,991.88 | $6,991.88 | 7 |
| 2022-01-26 | $7,562.50 | $7,562.50 | 7 |
| 2022-01-25 | $7,860.63 | $7,860.63 | 4 |
| 2022-01-24 | $7,625.00 | $7,625.00 | 18 |
| 2022-01-21 | $7,687.50 | $7,687.50 | 10 |
| 2022-01-20 | $7,937.50 | $7,937.50 | 11 |
| 2022-01-19 | $7,875.00 | $7,875.00 | 9 |
| 2022-01-18 | $7,875.00 | $7,875.00 | 10 |
| 2022-01-14 | $8,437.50 | $8,437.50 | 18 |
| 2022-01-13 | $9,062.50 | $9,062.50 | 11 |
| 2022-01-12 | $9,312.50 | $9,312.50 | 16 |
| 2022-01-11 | $9,375.00 | $9,375.00 | 11 |
| 2022-01-10 | $9,312.50 | $9,312.50 | 24 |
| 2022-01-07 | $9,875.00 | $9,875.00 | 64 |
| 2022-01-06 | $9,875.00 | $9,875.00 | 14 |
| 2022-01-05 | $10,000.00 | $10,000.00 | 23 |
| 2022-01-04 | $11,000.00 | $11,000.00 | 45 |
| 2022-01-03 | $10,625.00 | $10,625.00 | 30 |