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
- 2020-12-03 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 | $17,040.00 | $17,040.00 | 257 | — | — |
| 2022-12-29 | $16,700.00 | $16,700.00 | 130 | — | — |
| 2022-12-28 | $16,960.00 | $16,960.00 | 268 | — | — |
| 2022-12-27 | $15,500.00 | $15,500.00 | 364 | — | — |
| 2022-12-23 | $16,740.00 | $16,740.00 | 230 | — | — |
| 2022-12-22 | $16,940.00 | $16,940.00 | 424 | — | — |
| 2022-12-21 | $16,560.00 | $16,560.00 | 291 | — | — |
| 2022-12-20 | $17,110.00 | $17,110.00 | 252 | — | — |
| 2022-12-19 | $19,460.00 | $19,460.00 | 147 | — | — |
| 2022-12-16 | $18,380.00 | $18,380.00 | 212 | — | — |
| 2022-12-15 | $19,080.00 | $19,080.00 | 272 | — | — |
| 2022-12-14 | $16,720.00 | $16,720.00 | 202 | — | — |
| 2022-12-13 | $16,560.00 | $16,560.00 | 320 | — | — |
| 2022-12-12 | $18,000.00 | $18,000.00 | 235 | — | — |
| 2022-12-09 | $17,800.00 | $17,800.00 | 209 | — | — |
| 2022-12-08 | $17,220.00 | $17,220.00 | 137 | — | — |
| 2022-12-07 | $17,200.00 | $17,200.00 | 282 | — | — |
| 2022-12-06 | $18,360.00 | $18,360.00 | 309 | — | — |
| 2022-12-05 | $18,340.00 | $18,340.00 | 350 | — | — |
| 2022-12-02 | $16,400.00 | $16,400.00 | 369 | — | — |
| 2022-12-01 | $16,300.00 | $16,300.00 | 547 | — | — |
| 2022-11-30 | $18,200.00 | $18,200.00 | 360 | — | — |
| 2022-11-29 | $20,180.00 | $20,180.00 | 181 | — | — |
| 2022-11-28 | $22,220.00 | $22,220.00 | 152 | — | — |
| 2022-11-25 | $19,720.00 | $19,720.00 | 76 | — | — |
| 2022-11-23 | $19,140.00 | $19,140.00 | 136 | — | — |
| 2022-11-22 | $20,200.00 | $20,200.00 | 204 | — | — |
| 2022-11-21 | $22,960.00 | $22,960.00 | 173 | — | — |
| 2022-11-18 | $22,580.00 | $22,580.00 | 153 | — | — |
| 2022-11-17 | $23,240.00 | $23,240.00 | 188 | — | — |
| 2022-11-16 | $22,200.00 | $22,200.00 | 179 | — | — |
| 2022-11-15 | $21,480.00 | $21,480.00 | 263 | — | — |
| 2022-11-14 | $20,780.00 | $20,780.00 | 215 | — | — |
| 2022-11-11 | $20,440.00 | $20,440.00 | 205 | — | — |
| 2022-11-10 | $21,000.00 | $21,000.00 | 667 | — | — |
| 2022-11-09 | $26,920.00 | $26,920.00 | 302 | — | — |
| 2022-11-08 | $25,580.00 | $25,580.00 | 699 | — | — |
| 2022-11-07 | $30,700.00 | $30,700.00 | 254 | — | — |
| 2022-11-04 | $31,740.00 | $31,740.00 | 619 | — | — |
| 2022-11-03 | $44,840.00 | $44,840.00 | 130 | — | — |
| 2022-11-02 | $42,300.00 | $42,300.00 | 180 | — | — |
| 2022-11-01 | $35,960.00 | $35,960.00 | 87 | — | — |
| 2022-10-31 | $38,760.00 | $38,760.00 | 91 | — | — |
| 2022-10-28 | $36,400.00 | $36,400.00 | 98 | — | — |
| 2022-10-27 | $35,920.00 | $35,920.00 | 85 | — | — |
| 2022-10-26 | $34,510.00 | $34,510.00 | 121 | — | — |
| 2022-10-25 | $37,920.00 | $37,920.00 | 71 | — | — |
| 2022-10-24 | $40,380.00 | $40,380.00 | 90 | — | — |
| 2022-10-21 | $38,480.00 | $38,480.00 | 167 | — | — |
| 2022-10-20 | $45,500.00 | $45,500.00 | 104 | — | — |
| 2022-10-19 | $47,280.00 | $47,280.00 | 75 | — | — |
| 2022-10-18 | $43,120.00 | $43,120.00 | 66 | — | — |
| 2022-10-17 | $44,040.00 | $44,040.00 | 107 | — | — |
| 2022-10-14 | $48,660.00 | $48,660.00 | 156 | — | — |
| 2022-10-13 | $42,940.00 | $42,940.00 | 214 | — | — |
| 2022-10-12 | $41,380.00 | $41,380.00 | 83 | — | — |
| 2022-10-11 | $42,800.00 | $42,800.00 | 153 | — | — |
| 2022-10-10 | $41,560.00 | $41,560.00 | 205 | — | — |
| 2022-10-07 | $39,660.00 | $39,660.00 | 200 | — | — |
| 2022-10-06 | $34,540.00 | $34,540.00 | 81 | — | — |
| 2022-10-05 | $35,740.00 | $35,740.00 | 199 | — | — |
| 2022-10-04 | $34,170.00 | $34,170.00 | 138 | — | — |
| 2022-10-03 | $37,344.00 | $37,344.00 | 89 | — | — |
| 2022-09-30 | $42,640.00 | $42,640.00 | 71 | — | — |
| 2022-09-29 | $45,580.00 | $45,580.00 | 111 | — | — |
| 2022-09-28 | $46,330.00 | $46,330.00 | 242 | — | — |
| 2022-09-27 | $59,320.00 | $59,320.00 | 190 | — | — |
| 2022-09-26 | $60,500.00 | $60,500.00 | 131 | — | — |
| 2022-09-23 | $55,800.00 | $55,800.00 | 170 | — | — |
| 2022-09-22 | $47,800.00 | $47,800.00 | 38 | — | — |
| 2022-09-21 | $47,000.00 | $47,000.00 | 89 | — | — |
| 2022-09-20 | $47,440.00 | $47,440.00 | 56 | — | — |
| 2022-09-19 | $43,800.00 | $43,800.00 | 44 | — | — |
| 2022-09-16 | $46,440.00 | $46,440.00 | 72 | — | — |
| 2022-09-15 | $47,480.00 | $47,480.00 | 94 | — | — |
| 2022-09-14 | $43,400.00 | $43,400.00 | 66 | — | — |
| 2022-09-13 | $43,880.00 | $43,880.00 | 97 | — | — |
| 2022-09-12 | $39,000.00 | $39,000.00 | 48 | — | — |
| 2022-09-09 | $40,840.00 | $40,840.00 | 45 | — | — |
| 2022-09-08 | $45,200.00 | $45,200.00 | 27 | — | — |
| 2022-09-07 | $46,140.00 | $46,140.00 | 75 | — | — |
| 2022-09-06 | $51,380.00 | $51,380.00 | 72 | — | — |
| 2022-09-02 | $48,820.00 | $48,820.00 | 111 | — | — |
| 2022-09-01 | $54,440.00 | $54,440.00 | 124 | — | — |
| 2022-08-31 | $49,120.00 | $49,120.00 | 48 | — | — |
| 2022-08-30 | $48,118.00 | $48,118.00 | 36 | — | — |
| 2022-08-29 | $44,840.00 | $44,840.00 | 31 | — | — |
| 2022-08-26 | $43,280.00 | $43,280.00 | 81 | — | — |
| 2022-08-25 | $37,860.00 | $37,860.00 | 18 | — | — |
| 2022-08-24 | $38,780.00 | $38,780.00 | 14 | — | — |
| 2022-08-23 | $40,140.00 | $40,140.00 | 47 | — | — |
| 2022-08-22 | $42,220.00 | $42,220.00 | 31 | — | — |
| 2022-08-19 | $42,300.00 | $42,300.00 | 53 | — | — |
| 2022-08-18 | $39,460.00 | $39,460.00 | 33 | — | — |
| 2022-08-17 | $39,460.00 | $39,460.00 | 54 | — | — |
| 2022-08-16 | $35,740.00 | $35,740.00 | 22 | — | — |
| 2022-08-15 | $36,000.00 | $36,000.00 | 52 | — | — |
| 2022-08-12 | $33,640.00 | $33,640.00 | 31 | — | — |
| 2022-08-11 | $36,180.00 | $36,180.00 | 27 | — | — |
| 2022-08-10 | $34,060.00 | $34,060.00 | 115 | — | — |
| 2022-08-09 | $34,660.00 | $34,660.00 | 40 | — | — |
| 2022-08-08 | $34,460.00 | $34,460.00 | 65 | — | — |
| 2022-08-05 | $37,420.00 | $37,420.00 | 61 | — | — |
| 2022-08-04 | $36,820.00 | $36,820.00 | 94 | — | — |
| 2022-08-03 | $41,460.00 | $41,460.00 | 30 | — | — |
| 2022-08-02 | $39,780.00 | $39,780.00 | 61 | — | — |
| 2022-08-01 | $38,320.00 | $38,320.00 | 30 | — | — |
| 2022-07-29 | $38,000.00 | $38,000.00 | 82 | — | — |
| 2022-07-28 | $39,400.00 | $39,400.00 | 176 | — | — |
| 2022-07-27 | $42,300.00 | $42,300.00 | 46 | — | — |
| 2022-07-26 | $45,240.00 | $45,240.00 | 18 | — | — |
| 2022-07-25 | $48,020.00 | $48,020.00 | 51 | — | — |
| 2022-07-22 | $44,120.00 | $44,120.00 | 73 | — | — |
| 2022-07-21 | $42,700.00 | $42,700.00 | 28 | — | — |
| 2022-07-20 | $45,560.00 | $45,560.00 | 31 | — | — |
| 2022-07-19 | $42,060.00 | $42,060.00 | 28 | — | — |
| 2022-07-18 | $43,820.00 | $43,820.00 | 48 | — | — |
| 2022-07-15 | $45,120.00 | $45,120.00 | 61 | — | — |
| 2022-07-14 | $44,400.00 | $44,400.00 | 66 | — | — |
| 2022-07-13 | $39,520.00 | $39,520.00 | 40 | — | — |
| 2022-07-12 | $42,740.00 | $42,740.00 | 91 | — | — |
| 2022-07-11 | $40,920.00 | $40,920.00 | 190 | — | — |
| 2022-07-08 | $38,880.00 | $38,880.00 | 38 | — | — |
| 2022-07-07 | $38,520.00 | $38,520.00 | 42 | — | — |
| 2022-07-06 | $40,680.00 | $40,680.00 | 74 | — | — |
| 2022-07-05 | $39,540.00 | $39,540.00 | 79 | — | — |
| 2022-07-01 | $34,940.00 | $34,940.00 | 98 | — | — |
| 2022-06-30 | $38,080.00 | $38,080.00 | 98 | — | — |
| 2022-06-29 | $34,280.00 | $34,280.00 | 42 | — | — |
| 2022-06-28 | $32,780.00 | $32,780.00 | 25 | — | — |
| 2022-06-27 | $30,510.00 | $30,510.00 | 42 | — | — |
| 2022-06-24 | $29,840.00 | $29,840.00 | 145 | — | — |
| 2022-06-23 | $32,660.00 | $32,660.00 | 46 | — | — |
| 2022-06-22 | $29,020.00 | $29,020.00 | 18 | — | — |
| 2022-06-21 | $27,760.00 | $27,760.00 | 25 | — | — |
| 2022-06-17 | $28,160.00 | $28,160.00 | 34 | — | — |
| 2022-06-16 | $27,020.00 | $27,020.00 | 58 | — | — |
| 2022-06-15 | $28,580.00 | $28,580.00 | 73 | — | — |
| 2022-06-14 | $30,100.00 | $30,100.00 | 97 | — | — |
| 2022-06-13 | $27,880.00 | $27,880.00 | 72 | — | — |
| 2022-06-10 | $23,280.00 | $23,280.00 | 53 | — | — |
| 2022-06-09 | $27,060.00 | $27,060.00 | 52 | — | — |
| 2022-06-08 | $24,340.00 | $24,340.00 | 10 | — | — |
| 2022-06-07 | $23,800.00 | $23,800.00 | 15 | — | — |
| 2022-06-06 | $24,420.00 | $24,420.00 | 26 | — | — |
| 2022-06-03 | $23,626.00 | $23,626.00 | 20 | — | — |
| 2022-06-02 | $22,020.00 | $22,020.00 | 66 | — | — |
| 2022-06-01 | $25,680.00 | $25,680.00 | 55 | — | — |
| 2022-05-31 | $26,320.00 | $26,320.00 | 92 | — | — |
| 2022-05-27 | $24,700.00 | $24,700.00 | 24 | — | — |
| 2022-05-26 | $24,900.00 | $24,900.00 | 73 | — | — |
| 2022-05-25 | $24,620.00 | $24,620.00 | 26 | — | — |
| 2022-05-24 | $24,160.00 | $24,160.00 | 26 | — | — |
| 2022-05-23 | $25,360.00 | $25,360.00 | 36 | — | — |
| 2022-05-20 | $25,948.00 | $25,948.00 | 22 | — | — |
| 2022-05-19 | $25,840.00 | $25,840.00 | 204 | — | — |
| 2022-05-18 | $31,020.00 | $31,020.00 | 16 | — | — |
| 2022-05-17 | $28,920.00 | $28,920.00 | 83 | — | — |
| 2022-05-16 | $29,340.00 | $29,340.00 | 38 | — | — |
| 2022-05-13 | $30,180.00 | $30,180.00 | 82 | — | — |
| 2022-05-12 | $32,600.00 | $32,600.00 | 173 | — | — |
| 2022-05-11 | $28,580.00 | $28,580.00 | 41 | — | — |
| 2022-05-10 | $28,600.00 | $28,600.00 | 82 | — | — |
| 2022-05-09 | $27,180.00 | $27,180.00 | 84 | — | — |
| 2022-05-06 | $22,880.00 | $22,880.00 | 34 | — | — |
| 2022-05-05 | $22,080.00 | $22,080.00 | 44 | — | — |
| 2022-05-04 | $20,100.00 | $20,100.00 | 33 | — | — |
| 2022-05-03 | $21,240.00 | $21,240.00 | 47 | — | — |
| 2022-05-02 | $22,460.00 | $22,460.00 | 50 | — | — |
| 2022-04-29 | $21,560.00 | $21,560.00 | 24 | — | — |
| 2022-04-28 | $20,800.00 | $20,800.00 | 44 | — | — |
| 2022-04-27 | $22,280.00 | $22,280.00 | 48 | — | — |
| 2022-04-26 | $21,920.00 | $21,920.00 | 55 | — | — |
| 2022-04-25 | $20,580.00 | $20,580.00 | 91 | — | — |
| 2022-04-22 | $18,600.00 | $18,600.00 | 85 | — | — |
| 2022-04-21 | $16,940.00 | $16,940.00 | 88 | — | — |
| 2022-04-20 | $14,720.00 | $14,720.00 | 22 | — | — |
| 2022-04-19 | $15,160.00 | $15,160.00 | 86 | — | — |
| 2022-04-18 | $14,050.00 | $14,050.00 | 27 | — | — |
| 2022-04-14 | $14,000.00 | $14,000.00 | 54 | — | — |
| 2022-04-13 | $14,200.00 | $14,200.00 | 112 | — | — |
| 2022-04-12 | $15,360.00 | $15,360.00 | 56 | — | — |
| 2022-04-11 | $15,840.00 | $15,840.00 | 58 | — | — |
| 2022-04-08 | $15,680.00 | $15,680.00 | 78 | — | — |
| 2022-04-07 | $16,940.00 | $16,940.00 | 36 | — | — |
| 2022-04-06 | $17,720.00 | $17,720.00 | 48 | — | — |
| 2022-04-05 | $17,580.00 | $17,580.00 | 104 | — | — |
| 2022-04-04 | $16,300.00 | $16,300.00 | 42 | — | — |
| 2022-04-01 | $16,200.00 | $16,200.00 | 57 | — | — |
| 2022-03-31 | $17,560.00 | $17,560.00 | 21 | — | — |
| 2022-03-30 | $17,260.00 | $17,260.00 | 27 | — | — |
| 2022-03-29 | $17,800.00 | $17,800.00 | 38 | — | — |
| 2022-03-28 | $18,460.00 | $18,460.00 | 46 | — | — |
| 2022-03-25 | $16,940.00 | $16,940.00 | 90 | — | — |
| 2022-03-24 | $17,180.00 | $17,180.00 | 85 | — | — |
| 2022-03-23 | $17,080.00 | $17,080.00 | 57 | — | — |
| 2022-03-22 | $18,420.00 | $18,420.00 | 72 | — | — |
| 2022-03-21 | $17,820.00 | $17,820.00 | 83 | — | — |
| 2022-03-18 | $19,100.00 | $19,100.00 | 39 | — | — |
| 2022-03-17 | $18,500.00 | $18,500.00 | 80 | — | — |
| 2022-03-16 | $19,740.00 | $19,740.00 | 58 | — | — |
| 2022-03-15 | $19,960.00 | $19,960.00 | 63 | — | — |
| 2022-03-14 | $20,320.00 | $20,320.00 | 71 | — | — |
| 2022-03-11 | $18,040.00 | $18,040.00 | 67 | — | — |
| 2022-03-10 | $17,280.00 | $17,280.00 | 52 | — | — |
| 2022-03-09 | $18,320.00 | $18,320.00 | 81 | — | — |
| 2022-03-08 | $17,740.00 | $17,740.00 | 129 | — | — |
| 2022-03-07 | $18,300.00 | $18,300.00 | 52 | — | — |
| 2022-03-04 | $19,840.00 | $19,840.00 | 49 | — | — |
| 2022-03-03 | $22,040.00 | $22,040.00 | 39 | — | — |
| 2022-03-02 | $22,580.00 | $22,580.00 | 59 | — | — |
| 2022-03-01 | $22,440.00 | $22,440.00 | 68 | — | — |
| 2022-02-28 | $25,600.00 | $25,600.00 | 36 | — | — |
| 2022-02-25 | $26,180.00 | $26,180.00 | 46 | — | — |
| 2022-02-24 | $26,600.00 | $26,600.00 | 115 | — | — |
| 2022-02-23 | $25,000.00 | $25,000.00 | 52 | — | — |
| 2022-02-22 | $26,660.00 | $26,660.00 | 63 | — | — |
| 2022-02-18 | $25,600.00 | $25,600.00 | 53 | — | — |
| 2022-02-17 | $24,800.00 | $24,800.00 | 86 | — | — |
| 2022-02-16 | $27,800.00 | $27,800.00 | 67 | — | — |
| 2022-02-15 | $30,620.00 | $30,620.00 | 63 | — | — |
| 2022-02-14 | $29,620.00 | $29,620.00 | 45 | — | — |
| 2022-02-11 | $31,060.00 | $31,060.00 | 130 | — | — |
| 2022-02-10 | $37,160.00 | $37,160.00 | 98 | — | — |
| 2022-02-09 | $34,640.00 | $34,640.00 | 59 | — | — |
| 2022-02-08 | $34,496.00 | $34,496.00 | 20 | — | — |
| 2022-02-07 | $35,320.00 | $35,320.00 | 26 | — | — |
| 2022-02-04 | $39,518.00 | $39,518.00 | 20 | — | — |
| 2022-02-03 | $40,160.00 | $40,160.00 | 74 | — | — |
| 2022-02-02 | $38,340.00 | $38,340.00 | 13 | — | — |
| 2022-02-01 | $38,860.00 | $38,860.00 | 23 | — | — |
| 2022-01-31 | $40,000.00 | $40,000.00 | 27 | — | — |
| 2022-01-28 | $44,260.00 | $44,260.00 | 40 | — | — |
| 2022-01-27 | $42,580.00 | $42,580.00 | 53 | — | — |
| 2022-01-26 | $38,840.00 | $38,840.00 | 62 | — | — |
| 2022-01-25 | $35,180.00 | $35,180.00 | 72 | — | — |
| 2022-01-24 | $35,920.00 | $35,920.00 | 109 | — | — |
| 2022-01-21 | $35,020.00 | $35,020.00 | 38 | — | — |
| 2022-01-20 | $32,740.00 | $32,740.00 | 27 | — | — |
| 2022-01-19 | $31,960.00 | $31,960.00 | 66 | — | — |
| 2022-01-18 | $40,160.00 | $40,160.00 | 19 | — | — |
| 2022-01-14 | $38,680.00 | $38,680.00 | 13 | — | — |
| 2022-01-13 | $37,700.00 | $37,700.00 | 9 | — | — |
| 2022-01-12 | $36,260.00 | $36,260.00 | 19 | — | — |
| 2022-01-11 | $38,360.00 | $38,360.00 | 23 | — | — |
| 2022-01-10 | $41,020.00 | $41,020.00 | 25 | — | — |
| 2022-01-07 | $43,060.00 | $43,060.00 | 32 | — | — |
| 2022-01-06 | $43,800.00 | $43,800.00 | 47 | — | — |
| 2022-01-05 | $39,980.00 | $39,980.00 | 27 | — | — |
| 2022-01-04 | $37,980.00 | $37,980.00 | 7 | — | — |
| 2022-01-03 | $38,220.00 | $38,220.00 | 10 | — | — |