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
- 2022-04-22 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 | $83,937.60 | $83,937.60 | 0 | — | — |
| 2022-12-29 | $79,596.00 | $79,596.00 | 1 | — | — |
| 2022-12-28 | $60,782.40 | $60,782.40 | 0 | — | — |
| 2022-12-27 | $56,440.80 | $56,440.80 | 1 | — | — |
| 2022-12-23 | $69,465.60 | $69,465.60 | 0 | — | — |
| 2022-12-22 | $59,335.20 | $59,335.20 | 0 | — | — |
| 2022-12-21 | $65,124.00 | $65,124.00 | 0 | — | — |
| 2022-12-20 | $62,229.60 | $62,229.60 | 1 | — | — |
| 2022-12-19 | $76,701.60 | $76,701.60 | 0 | — | — |
| 2022-12-16 | $88,279.20 | $88,279.20 | 0 | — | — |
| 2022-12-15 | $84,805.92 | $84,805.92 | 0 | — | — |
| 2022-12-14 | $82,490.40 | $82,490.40 | 0 | — | — |
| 2022-12-13 | $102,751.20 | $102,751.20 | 0 | — | — |
| 2022-12-12 | $88,279.20 | $88,279.20 | 0 | — | — |
| 2022-12-09 | $103,474.80 | $103,474.80 | 1 | — | — |
| 2022-12-08 | $88,279.20 | $88,279.20 | 0 | — | — |
| 2022-12-07 | $88,279.20 | $88,279.20 | 0 | — | — |
| 2022-12-06 | $91,173.60 | $91,173.60 | 1 | — | — |
| 2022-12-05 | $120,841.20 | $120,841.20 | 0 | — | — |
| 2022-12-02 | $127,353.60 | $127,353.60 | 0 | — | — |
| 2022-12-01 | $121,564.80 | $121,564.80 | 0 | — | — |
| 2022-11-30 | $111,434.40 | $111,434.40 | 0 | — | — |
| 2022-11-29 | $115,486.56 | $115,486.56 | 0 | — | — |
| 2022-11-28 | $110,710.80 | $110,710.80 | 0 | — | — |
| 2022-11-25 | $118,670.40 | $118,670.40 | 0 | — | — |
| 2022-11-23 | $118,670.40 | $118,670.40 | 0 | — | — |
| 2022-11-22 | $121,564.80 | $121,564.80 | 0 | — | — |
| 2022-11-21 | $123,012.00 | $123,012.00 | 0 | — | — |
| 2022-11-18 | $118,670.40 | $118,670.40 | 0 | — | — |
| 2022-11-17 | $115,776.00 | $115,776.00 | 1 | — | — |
| 2022-11-16 | $130,248.00 | $130,248.00 | 0 | — | — |
| 2022-11-15 | $142,983.36 | $142,983.36 | 0 | — | — |
| 2022-11-14 | $138,931.20 | $138,931.20 | 0 | — | — |
| 2022-11-11 | $143,272.80 | $143,272.80 | 0 | — | — |
| 2022-11-10 | $144,720.00 | $144,720.00 | 0 | — | — |
| 2022-11-09 | $141,825.59 | $141,825.59 | 0 | — | — |
| 2022-11-08 | $141,825.59 | $141,825.59 | 0 | — | — |
| 2022-11-07 | $136,036.80 | $136,036.80 | 0 | — | — |
| 2022-11-04 | $137,484.00 | $137,484.00 | 0 | — | — |
| 2022-11-03 | $149,061.59 | $149,061.59 | 0 | — | — |
| 2022-11-02 | $152,679.59 | $152,679.59 | 0 | — | — |
| 2022-11-01 | $154,850.41 | $154,850.41 | 0 | — | — |
| 2022-10-31 | $154,850.41 | $154,850.41 | 0 | — | — |
| 2022-10-28 | $146,167.20 | $146,167.20 | 0 | — | — |
| 2022-10-27 | $137,484.00 | $137,484.00 | 0 | — | — |
| 2022-10-26 | $144,720.00 | $144,720.00 | 1 | — | — |
| 2022-10-25 | $128,221.92 | $128,221.92 | 1 | — | — |
| 2022-10-24 | $117,802.08 | $117,802.08 | 0 | — | — |
| 2022-10-21 | $119,394.00 | $119,394.00 | 0 | — | — |
| 2022-10-20 | $117,946.80 | $117,946.80 | 0 | — | — |
| 2022-10-19 | $115,920.72 | $115,920.72 | 0 | — | — |
| 2022-10-18 | $124,169.76 | $124,169.76 | 0 | — | — |
| 2022-10-17 | $116,499.60 | $116,499.60 | 0 | — | — |
| 2022-10-14 | $131,984.64 | $131,984.64 | 0 | — | — |
| 2022-10-13 | $143,272.80 | $143,272.80 | 0 | — | — |
| 2022-10-12 | $144,720.00 | $144,720.00 | 0 | — | — |
| 2022-10-11 | $138,497.05 | $138,497.05 | 0 | — | — |
| 2022-10-10 | $138,497.05 | $138,497.05 | 0 | — | — |
| 2022-10-07 | $127,353.60 | $127,353.60 | 1 | — | — |
| 2022-10-06 | $115,776.00 | $115,776.00 | 0 | — | — |
| 2022-10-05 | $119,538.72 | $119,538.72 | 0 | — | — |
| 2022-10-04 | $119,683.44 | $119,683.44 | 1 | — | — |
| 2022-10-03 | $123,735.60 | $123,735.60 | 3 | — | — |
| 2022-09-30 | $112,592.16 | $112,592.16 | 0 | — | — |
| 2022-09-29 | $118,670.40 | $118,670.40 | 0 | — | — |
| 2022-09-28 | $121,564.80 | $121,564.80 | 0 | — | — |
| 2022-09-27 | $119,394.00 | $119,394.00 | 0 | — | — |
| 2022-09-26 | $120,117.60 | $120,117.60 | 0 | — | — |
| 2022-09-23 | $131,116.31 | $131,116.31 | 1 | — | — |
| 2022-09-22 | $141,391.44 | $141,391.44 | 0 | — | — |
| 2022-09-21 | $149,640.48 | $149,640.48 | 0 | — | — |
| 2022-09-20 | $146,167.20 | $146,167.20 | 0 | — | — |
| 2022-09-19 | $147,614.41 | $147,614.41 | 0 | — | — |
| 2022-09-16 | $162,086.41 | $162,086.41 | 0 | — | — |
| 2022-09-15 | $166,428.00 | $166,428.00 | 1 | — | — |
| 2022-09-14 | $178,005.59 | $178,005.59 | 1 | — | — |
| 2022-09-13 | $179,452.80 | $179,452.80 | 1 | — | — |
| 2022-09-12 | $196,819.20 | $196,819.20 | 1 | — | — |
| 2022-09-09 | $178,005.59 | $178,005.59 | 2 | — | — |
| 2022-09-08 | $169,322.41 | $169,322.41 | 0 | — | — |
| 2022-09-07 | $166,428.00 | $166,428.00 | 0 | — | — |
| 2022-09-06 | $166,428.00 | $166,428.00 | 1 | — | — |
| 2022-09-02 | $170,769.59 | $170,769.59 | 1 | — | — |
| 2022-09-01 | $153,403.20 | $153,403.20 | 1 | — | — |
| 2022-08-31 | $160,639.20 | $160,639.20 | 1 | — | — |
| 2022-08-30 | $149,061.59 | $149,061.59 | 1 | — | — |
| 2022-08-29 | $156,297.59 | $156,297.59 | 1 | — | — |
| 2022-08-26 | $153,403.20 | $153,403.20 | 3 | — | — |
| 2022-08-25 | $180,176.41 | $180,176.41 | 2 | — | — |
| 2022-08-24 | $182,347.20 | $182,347.20 | 7 | — | — |
| 2022-08-23 | $180,900.00 | $180,900.00 | 14 | — | — |
| 2022-08-22 | $175,111.20 | $175,111.20 | 34 | — | — |
| 2022-08-19 | $142,693.92 | $142,693.92 | 2 | — | — |
| 2022-08-18 | $154,850.41 | $154,850.41 | 42 | — | — |
| 2022-08-17 | $127,643.04 | $127,643.04 | 0 | — | — |
| 2022-08-16 | $129,090.24 | $129,090.24 | 1 | — | — |
| 2022-08-15 | $133,576.56 | $133,576.56 | 0 | — | — |
| 2022-08-12 | $130,537.44 | $130,537.44 | 0 | — | — |
| 2022-08-11 | $131,839.92 | $131,839.92 | 2 | — | — |
| 2022-08-10 | $144,720.00 | $144,720.00 | 2 | — | — |
| 2022-08-09 | $157,744.80 | $157,744.80 | 1 | — | — |
| 2022-08-08 | $166,428.00 | $166,428.00 | 5 | — | — |
| 2022-08-05 | $156,297.59 | $156,297.59 | 3 | — | — |
| 2022-08-04 | $160,639.20 | $160,639.20 | 5 | — | — |
| 2022-08-03 | $162,086.41 | $162,086.41 | 12 | — | — |
| 2022-08-02 | $188,136.00 | $188,136.00 | 34 | — | — |
| 2022-08-01 | $138,207.59 | $138,207.59 | 2 | — | — |
| 2022-07-29 | $140,378.41 | $140,378.41 | 2 | — | — |
| 2022-07-28 | $137,339.28 | $137,339.28 | 2 | — | — |
| 2022-07-27 | $130,248.00 | $130,248.00 | 1 | — | — |
| 2022-07-26 | $121,854.24 | $121,854.24 | 1 | — | — |
| 2022-07-25 | $123,880.32 | $123,880.32 | 0 | — | — |
| 2022-07-22 | $121,564.80 | $121,564.80 | 0 | — | — |
| 2022-07-21 | $121,564.80 | $121,564.80 | 0 | — | — |
| 2022-07-20 | $121,564.80 | $121,564.80 | 0 | — | — |
| 2022-07-19 | $125,182.80 | $125,182.80 | 1 | — | — |
| 2022-07-18 | $125,906.40 | $125,906.40 | 0 | — | — |
| 2022-07-15 | $124,314.48 | $124,314.48 | 1 | — | — |
| 2022-07-14 | $129,379.68 | $129,379.68 | 1 | — | — |
| 2022-07-13 | $133,142.41 | $133,142.41 | 3 | — | — |
| 2022-07-12 | $146,167.20 | $146,167.20 | 14 | — | — |
| 2022-07-11 | $118,959.84 | $118,959.84 | 0 | — | — |
| 2022-07-08 | $122,722.56 | $122,722.56 | 0 | — | — |
| 2022-07-07 | $122,867.28 | $122,867.28 | 1 | — | — |
| 2022-07-06 | $127,353.60 | $127,353.60 | 0 | — | — |
| 2022-07-05 | $128,221.92 | $128,221.92 | 1 | — | — |
| 2022-07-01 | $133,142.41 | $133,142.41 | 0 | — | — |
| 2022-06-30 | $132,274.08 | $132,274.08 | 3 | — | — |
| 2022-06-29 | $124,603.92 | $124,603.92 | 0 | — | — |
| 2022-06-28 | $127,353.60 | $127,353.60 | 0 | — | — |
| 2022-06-27 | $127,787.76 | $127,787.76 | 0 | — | — |
| 2022-06-24 | $130,248.00 | $130,248.00 | 0 | — | — |
| 2022-06-23 | $128,077.20 | $128,077.20 | 1 | — | — |
| 2022-06-22 | $120,841.20 | $120,841.20 | 2 | — | — |
| 2022-06-21 | $117,802.08 | $117,802.08 | 1 | — | — |
| 2022-06-17 | $127,353.60 | $127,353.60 | 0 | — | — |
| 2022-06-16 | $144,720.00 | $144,720.00 | 1 | — | — |
| 2022-06-15 | $157,744.80 | $157,744.80 | 4 | — | — |
| 2022-06-14 | $151,956.00 | $151,956.00 | 0 | — | — |
| 2022-06-13 | $150,074.64 | $150,074.64 | 1 | — | — |
| 2022-06-10 | $145,443.59 | $145,443.59 | 1 | — | — |
| 2022-06-09 | $147,614.41 | $147,614.41 | 0 | — | — |
| 2022-06-08 | $151,956.00 | $151,956.00 | 0 | — | — |
| 2022-06-07 | $147,614.41 | $147,614.41 | 0 | — | — |
| 2022-06-06 | $150,508.80 | $150,508.80 | 0 | — | — |
| 2022-06-03 | $155,284.56 | $155,284.56 | 1 | — | — |
| 2022-06-02 | $176,558.41 | $176,558.41 | 1 | — | — |
| 2022-06-01 | $184,518.00 | $184,518.00 | 1 | — | — |
| 2022-05-31 | $182,347.20 | $182,347.20 | 0 | — | — |
| 2022-05-27 | $180,900.00 | $180,900.00 | 1 | — | — |
| 2022-05-26 | $201,160.80 | $201,160.80 | 1 | — | — |
| 2022-05-25 | $218,527.20 | $218,527.20 | 0 | — | — |
| 2022-05-24 | $199,713.59 | $199,713.59 | 1 | — | — |
| 2022-05-23 | $237,485.52 | $237,485.52 | 0 | — | — |
| 2022-05-20 | $257,601.59 | $257,601.59 | 1 | — | — |
| 2022-05-19 | $253,260.00 | $253,260.00 | 2 | — | — |
| 2022-05-18 | $217,080.00 | $217,080.00 | 1 | — | — |
| 2022-05-17 | $204,055.20 | $204,055.20 | 1 | — | — |
| 2022-05-16 | $199,713.59 | $199,713.59 | 0 | — | — |
| 2022-05-13 | $211,291.20 | $211,291.20 | 1 | — | — |
| 2022-05-12 | $193,924.80 | $193,924.80 | 1 | — | — |
| 2022-05-11 | $214,185.59 | $214,185.59 | 3 | — | — |
| 2022-05-10 | $253,260.00 | $253,260.00 | 3 | — | — |
| 2022-05-09 | $277,862.41 | $277,862.41 | 2 | — | — |
| 2022-05-06 | $290,887.19 | $290,887.19 | 9 | — | — |
| 2022-05-05 | $306,806.41 | $306,806.41 | 8 | — | — |
| 2022-05-04 | $340,092.00 | $340,092.00 | 221 | — | — |
| 2022-05-03 | $248,918.41 | $248,918.41 | 5 | — | — |
| 2022-05-02 | $263,390.41 | $263,390.41 | 4 | — | — |
| 2022-04-29 | $299,570.41 | $299,570.41 | 6 | — | — |
| 2022-04-28 | $314,042.41 | $314,042.41 | 13 | — | — |
| 2022-04-27 | $338,644.81 | $338,644.81 | 110 | — | — |
| 2022-04-26 | $354,564.00 | $354,564.00 | 6 | — | — |
| 2022-04-25 | $369,036.00 | $369,036.00 | 20 | — | — |
| 2022-04-22 | $393,638.41 | $393,638.41 | 12 | — | — |