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
- 2021-11-10 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 | $12,160.00 | $12,160.00 | 1 | — | — |
| 2022-12-29 | $12,480.00 | $12,480.00 | 3 | — | — |
| 2022-12-28 | $10,912.00 | $10,912.00 | 6 | — | — |
| 2022-12-27 | $12,800.00 | $12,800.00 | 2 | — | — |
| 2022-12-23 | $12,992.00 | $12,992.00 | 3 | — | — |
| 2022-12-22 | $14,400.00 | $14,400.00 | 0 | — | — |
| 2022-12-21 | $12,448.00 | $12,448.00 | 4 | — | — |
| 2022-12-20 | $13,792.00 | $13,792.00 | 2 | — | — |
| 2022-12-19 | $15,072.00 | $15,072.00 | 1 | — | — |
| 2022-12-16 | $14,720.00 | $14,720.00 | 1 | — | — |
| 2022-12-15 | $13,760.00 | $13,760.00 | 1 | — | — |
| 2022-12-14 | $13,440.00 | $13,440.00 | 1 | — | — |
| 2022-12-13 | $13,760.00 | $13,760.00 | 1 | — | — |
| 2022-12-12 | $14,080.00 | $14,080.00 | 2 | — | — |
| 2022-12-09 | $14,720.00 | $14,720.00 | 8 | — | — |
| 2022-12-08 | $16,960.00 | $16,960.00 | 4 | — | — |
| 2022-12-07 | $20,480.00 | $20,480.00 | 1 | — | — |
| 2022-12-06 | $20,800.00 | $20,800.00 | 0 | — | — |
| 2022-12-05 | $19,520.00 | $19,520.00 | 2 | — | — |
| 2022-12-02 | $20,800.00 | $20,800.00 | 1 | — | — |
| 2022-12-01 | $21,440.00 | $21,440.00 | 3 | — | — |
| 2022-11-30 | $21,760.00 | $21,760.00 | 0 | — | — |
| 2022-11-29 | $20,800.00 | $20,800.00 | 0 | — | — |
| 2022-11-28 | $20,800.00 | $20,800.00 | 0 | — | — |
| 2022-11-25 | $24,000.00 | $24,000.00 | 1 | — | — |
| 2022-11-23 | $23,552.00 | $23,552.00 | 0 | — | — |
| 2022-11-22 | $22,720.00 | $22,720.00 | 1 | — | — |
| 2022-11-21 | $21,760.00 | $21,760.00 | 0 | — | — |
| 2022-11-18 | $22,208.00 | $22,208.00 | 6 | — | — |
| 2022-11-17 | $20,160.00 | $20,160.00 | 3 | — | — |
| 2022-11-16 | $22,400.00 | $22,400.00 | 1 | — | — |
| 2022-11-15 | $23,168.00 | $23,168.00 | 1 | — | — |
| 2022-11-14 | $23,200.00 | $23,200.00 | 2 | — | — |
| 2022-11-11 | $22,400.00 | $22,400.00 | 8 | — | — |
| 2022-11-10 | $23,232.00 | $23,232.00 | 1 | — | — |
| 2022-11-09 | $23,232.00 | $23,232.00 | 9 | — | — |
| 2022-11-08 | $25,280.00 | $25,280.00 | 1 | — | — |
| 2022-11-07 | $25,440.00 | $25,440.00 | 1 | — | — |
| 2022-11-04 | $25,280.00 | $25,280.00 | 1 | — | — |
| 2022-11-03 | $25,280.00 | $25,280.00 | 1 | — | — |
| 2022-11-02 | $25,280.00 | $25,280.00 | 1 | — | — |
| 2022-11-01 | $26,240.00 | $26,240.00 | 0 | — | — |
| 2022-10-31 | $26,528.00 | $26,528.00 | 1 | — | — |
| 2022-10-28 | $26,816.00 | $26,816.00 | 0 | — | — |
| 2022-10-27 | $26,144.00 | $26,144.00 | 0 | — | — |
| 2022-10-26 | $25,632.00 | $25,632.00 | 1 | — | — |
| 2022-10-25 | $27,040.00 | $27,040.00 | 0 | — | — |
| 2022-10-24 | $26,560.00 | $26,560.00 | 1 | — | — |
| 2022-10-21 | $27,200.00 | $27,200.00 | 3 | — | — |
| 2022-10-20 | $25,920.00 | $25,920.00 | 2 | — | — |
| 2022-10-19 | $25,824.00 | $25,824.00 | 1 | — | — |
| 2022-10-18 | $26,240.00 | $26,240.00 | 1 | — | — |
| 2022-10-17 | $26,880.00 | $26,880.00 | 3 | — | — |
| 2022-10-14 | $26,080.00 | $26,080.00 | 1 | — | — |
| 2022-10-13 | $25,536.00 | $25,536.00 | 1 | — | — |
| 2022-10-12 | $25,920.00 | $25,920.00 | 2 | — | — |
| 2022-10-11 | $25,600.00 | $25,600.00 | 2 | — | — |
| 2022-10-10 | $27,808.00 | $27,808.00 | 1 | — | — |
| 2022-10-07 | $26,560.00 | $26,560.00 | 2 | — | — |
| 2022-10-06 | $26,880.00 | $26,880.00 | 2 | — | — |
| 2022-10-05 | $26,304.00 | $26,304.00 | 1 | — | — |
| 2022-10-04 | $26,880.00 | $26,880.00 | 1 | — | — |
| 2022-10-03 | $25,952.00 | $25,952.00 | 14 | — | — |
| 2022-09-30 | $24,960.00 | $24,960.00 | 5 | — | — |
| 2022-09-29 | $26,496.00 | $26,496.00 | 2 | — | — |
| 2022-09-28 | $26,176.00 | $26,176.00 | 2 | — | — |
| 2022-09-27 | $26,240.00 | $26,240.00 | 2 | — | — |
| 2022-09-26 | $26,112.00 | $26,112.00 | 2 | — | — |
| 2022-09-23 | $26,688.00 | $26,688.00 | 2 | — | — |
| 2022-09-22 | $27,296.00 | $27,296.00 | 4 | — | — |
| 2022-09-21 | $27,200.00 | $27,200.00 | 4 | — | — |
| 2022-09-20 | $27,872.00 | $27,872.00 | 2 | — | — |
| 2022-09-19 | $28,448.00 | $28,448.00 | 3 | — | — |
| 2022-09-16 | $28,576.00 | $28,576.00 | 5 | — | — |
| 2022-09-15 | $29,120.00 | $29,120.00 | 2 | — | — |
| 2022-09-14 | $29,952.00 | $29,952.00 | 1 | — | — |
| 2022-09-13 | $31,360.00 | $31,360.00 | 4 | — | — |
| 2022-09-12 | $32,960.00 | $32,960.00 | 1 | — | — |
| 2022-09-09 | $32,640.00 | $32,640.00 | 3 | — | — |
| 2022-09-08 | $32,320.00 | $32,320.00 | 4 | — | — |
| 2022-09-07 | $30,688.00 | $30,688.00 | 5 | — | — |
| 2022-09-06 | $31,232.00 | $31,232.00 | 5 | — | — |
| 2022-09-02 | $32,320.00 | $32,320.00 | 3 | — | — |
| 2022-09-01 | $33,280.00 | $33,280.00 | 1 | — | — |
| 2022-08-31 | $32,960.00 | $32,960.00 | 3 | — | — |
| 2022-08-30 | $32,096.00 | $32,096.00 | 5 | — | — |
| 2022-08-29 | $33,600.00 | $33,600.00 | 4 | — | — |
| 2022-08-26 | $32,960.00 | $32,960.00 | 6 | — | — |
| 2022-08-25 | $33,440.00 | $33,440.00 | 1 | — | — |
| 2022-08-24 | $34,560.00 | $34,560.00 | 1 | — | — |
| 2022-08-23 | $34,560.00 | $34,560.00 | 1 | — | — |
| 2022-08-22 | $33,600.00 | $33,600.00 | 3 | — | — |
| 2022-08-19 | $34,720.00 | $34,720.00 | 3 | — | — |
| 2022-08-18 | $34,560.00 | $34,560.00 | 3 | — | — |
| 2022-08-17 | $36,800.00 | $36,800.00 | 5 | — | — |
| 2022-08-16 | $35,040.00 | $35,040.00 | 4 | — | — |
| 2022-08-15 | $36,160.00 | $36,160.00 | 1 | — | — |
| 2022-08-12 | $36,160.00 | $36,160.00 | 2 | — | — |
| 2022-08-11 | $35,840.00 | $35,840.00 | 1 | — | — |
| 2022-08-10 | $36,160.00 | $36,160.00 | 1 | — | — |
| 2022-08-09 | $35,840.00 | $35,840.00 | 3 | — | — |
| 2022-08-08 | $37,120.00 | $37,120.00 | 4 | — | — |
| 2022-08-05 | $37,760.00 | $37,760.00 | 3 | — | — |
| 2022-08-04 | $38,080.00 | $38,080.00 | 3 | — | — |
| 2022-08-03 | $38,720.00 | $38,720.00 | 8 | — | — |
| 2022-08-02 | $36,800.00 | $36,800.00 | 4 | — | — |
| 2022-08-01 | $35,520.00 | $35,520.00 | 3 | — | — |
| 2022-07-29 | $36,160.00 | $36,160.00 | 8 | — | — |
| 2022-07-28 | $36,480.00 | $36,480.00 | 12 | — | — |
| 2022-07-27 | $37,120.00 | $37,120.00 | 35 | — | — |
| 2022-07-26 | $45,120.00 | $45,120.00 | 48 | — | — |
| 2022-07-25 | $39,840.00 | $39,840.00 | 3 | — | — |
| 2022-07-22 | $41,600.00 | $41,600.00 | 8 | — | — |
| 2022-07-21 | $38,080.00 | $38,080.00 | 5 | — | — |
| 2022-07-20 | $36,800.00 | $36,800.00 | 3 | — | — |
| 2022-07-19 | $37,760.00 | $37,760.00 | 2 | — | — |
| 2022-07-18 | $36,160.00 | $36,160.00 | 3 | — | — |
| 2022-07-15 | $37,760.00 | $37,760.00 | 2 | — | — |
| 2022-07-14 | $36,800.00 | $36,800.00 | 6 | — | — |
| 2022-07-13 | $35,520.00 | $35,520.00 | 2 | — | — |
| 2022-07-12 | $34,176.00 | $34,176.00 | 10 | — | — |
| 2022-07-11 | $37,760.00 | $37,760.00 | 1 | — | — |
| 2022-07-08 | $39,360.00 | $39,360.00 | 3 | — | — |
| 2022-07-07 | $39,680.00 | $39,680.00 | 7 | — | — |
| 2022-07-06 | $36,800.00 | $36,800.00 | 8 | — | — |
| 2022-07-05 | $34,240.00 | $34,240.00 | 2 | — | — |
| 2022-07-01 | $33,600.00 | $33,600.00 | 2 | — | — |
| 2022-06-30 | $33,920.00 | $33,920.00 | 9 | — | — |
| 2022-06-29 | $36,000.00 | $36,000.00 | 5 | — | — |
| 2022-06-28 | $37,120.00 | $37,120.00 | 5 | — | — |
| 2022-06-27 | $38,400.00 | $38,400.00 | 6 | — | — |
| 2022-06-24 | $36,480.00 | $36,480.00 | 8 | — | — |
| 2022-06-23 | $35,200.00 | $35,200.00 | 3 | — | — |
| 2022-06-22 | $35,520.00 | $35,520.00 | 5 | — | — |
| 2022-06-21 | $35,200.00 | $35,200.00 | 6 | — | — |
| 2022-06-17 | $33,280.00 | $33,280.00 | 6 | — | — |
| 2022-06-16 | $32,960.00 | $32,960.00 | 4 | — | — |
| 2022-06-15 | $32,000.00 | $32,000.00 | 10 | — | — |
| 2022-06-14 | $32,640.00 | $32,640.00 | 14 | — | — |
| 2022-06-13 | $35,520.00 | $35,520.00 | 19 | — | — |
| 2022-06-10 | $39,360.00 | $39,360.00 | 91 | — | — |
| 2022-06-09 | $52,160.00 | $52,160.00 | 1,505 | — | — |
| 2022-06-08 | $41,280.00 | $41,280.00 | 19 | — | — |
| 2022-06-07 | $34,240.00 | $34,240.00 | 6 | — | — |
| 2022-06-06 | $31,360.00 | $31,360.00 | 10 | — | — |
| 2022-06-03 | $32,000.00 | $32,000.00 | 4 | — | — |
| 2022-06-02 | $32,320.00 | $32,320.00 | 4 | — | — |
| 2022-06-01 | $32,640.00 | $32,640.00 | 3 | — | — |
| 2022-05-31 | $34,240.00 | $34,240.00 | 2 | — | — |
| 2022-05-27 | $33,920.00 | $33,920.00 | 1 | — | — |
| 2022-05-26 | $33,440.00 | $33,440.00 | 2 | — | — |
| 2022-05-25 | $34,560.00 | $34,560.00 | 2 | — | — |
| 2022-05-24 | $32,768.00 | $32,768.00 | 5 | — | — |
| 2022-05-23 | $34,560.00 | $34,560.00 | 2 | — | — |
| 2022-05-20 | $36,160.00 | $36,160.00 | 1 | — | — |
| 2022-05-19 | $37,120.00 | $37,120.00 | 3 | — | — |
| 2022-05-18 | $34,240.00 | $34,240.00 | 2 | — | — |
| 2022-05-17 | $33,440.00 | $33,440.00 | 2 | — | — |
| 2022-05-16 | $33,280.00 | $33,280.00 | 2 | — | — |
| 2022-05-13 | $35,520.00 | $35,520.00 | 4 | — | — |
| 2022-05-12 | $36,160.00 | $36,160.00 | 3 | — | — |
| 2022-05-11 | $34,240.00 | $34,240.00 | 3 | — | — |
| 2022-05-10 | $34,240.00 | $34,240.00 | 7 | — | — |
| 2022-05-09 | $34,080.00 | $34,080.00 | 11 | — | — |
| 2022-05-06 | $40,320.00 | $40,320.00 | 6 | — | — |
| 2022-05-05 | $42,560.00 | $42,560.00 | 4 | — | — |
| 2022-05-04 | $45,120.00 | $45,120.00 | 9 | — | — |
| 2022-05-03 | $40,640.00 | $40,640.00 | 11 | — | — |
| 2022-05-02 | $47,360.00 | $47,360.00 | 22 | — | — |
| 2022-04-29 | $37,440.00 | $37,440.00 | 4 | — | — |
| 2022-04-28 | $36,160.00 | $36,160.00 | 9 | — | — |
| 2022-04-27 | $32,000.00 | $32,000.00 | 6 | — | — |
| 2022-04-26 | $32,640.00 | $32,640.00 | 6 | — | — |
| 2022-04-25 | $33,312.00 | $33,312.00 | 6 | — | — |
| 2022-04-22 | $31,872.00 | $31,872.00 | 2 | — | — |
| 2022-04-21 | $31,488.00 | $31,488.00 | 5 | — | — |
| 2022-04-20 | $30,496.00 | $30,496.00 | 4 | — | — |
| 2022-04-19 | $30,176.00 | $30,176.00 | 9 | — | — |
| 2022-04-18 | $32,320.00 | $32,320.00 | 4 | — | — |
| 2022-04-14 | $33,280.00 | $33,280.00 | 5 | — | — |
| 2022-04-13 | $34,240.00 | $34,240.00 | 3 | — | — |
| 2022-04-12 | $33,920.00 | $33,920.00 | 3 | — | — |
| 2022-04-11 | $35,840.00 | $35,840.00 | 5 | — | — |
| 2022-04-08 | $34,560.00 | $34,560.00 | 2 | — | — |
| 2022-04-07 | $33,920.00 | $33,920.00 | 3 | — | — |
| 2022-04-06 | $35,200.00 | $35,200.00 | 7 | — | — |
| 2022-04-05 | $37,760.00 | $37,760.00 | 5 | — | — |
| 2022-04-04 | $38,400.00 | $38,400.00 | 6 | — | — |
| 2022-04-01 | $35,520.00 | $35,520.00 | 4 | — | — |
| 2022-03-31 | $35,840.00 | $35,840.00 | 3 | — | — |
| 2022-03-30 | $36,160.00 | $36,160.00 | 9 | — | — |
| 2022-03-29 | $38,720.00 | $38,720.00 | 6 | — | — |
| 2022-03-28 | $36,480.00 | $36,480.00 | 6 | — | — |
| 2022-03-25 | $37,760.00 | $37,760.00 | 8 | — | — |
| 2022-03-24 | $39,040.00 | $39,040.00 | 16 | — | — |
| 2022-03-23 | $41,920.00 | $41,920.00 | 29 | — | — |
| 2022-03-22 | $40,320.00 | $40,320.00 | 14 | — | — |
| 2022-03-21 | $39,040.00 | $39,040.00 | 19 | — | — |
| 2022-03-18 | $33,920.00 | $33,920.00 | 26 | — | — |
| 2022-03-17 | $37,760.00 | $37,760.00 | 17 | — | — |
| 2022-03-16 | $36,800.00 | $36,800.00 | 30 | — | — |
| 2022-03-15 | $30,080.00 | $30,080.00 | 3 | — | — |
| 2022-03-14 | $29,568.00 | $29,568.00 | 4 | — | — |
| 2022-03-11 | $30,400.00 | $30,400.00 | 11 | — | — |
| 2022-03-10 | $29,760.00 | $29,760.00 | 5 | — | — |
| 2022-03-09 | $31,840.00 | $31,840.00 | 14 | — | — |
| 2022-03-08 | $29,312.00 | $29,312.00 | 17 | — | — |
| 2022-03-07 | $27,648.00 | $27,648.00 | 8 | — | — |
| 2022-03-04 | $29,600.00 | $29,600.00 | 7 | — | — |
| 2022-03-03 | $30,720.00 | $30,720.00 | 3 | — | — |
| 2022-03-02 | $32,320.00 | $32,320.00 | 4 | — | — |
| 2022-03-01 | $31,712.00 | $31,712.00 | 6 | — | — |
| 2022-02-28 | $33,280.00 | $33,280.00 | 10 | — | — |
| 2022-02-25 | $34,880.00 | $34,880.00 | 16 | — | — |
| 2022-02-24 | $32,640.00 | $32,640.00 | 28 | — | — |
| 2022-02-23 | $30,176.00 | $30,176.00 | 6 | — | — |
| 2022-02-22 | $30,400.00 | $30,400.00 | 18 | — | — |
| 2022-02-18 | $32,000.00 | $32,000.00 | 25 | — | — |
| 2022-02-17 | $35,520.00 | $35,520.00 | 21 | — | — |
| 2022-02-16 | $37,760.00 | $37,760.00 | 15 | — | — |
| 2022-02-15 | $36,800.00 | $36,800.00 | 24 | — | — |
| 2022-02-14 | $34,560.00 | $34,560.00 | 18 | — | — |
| 2022-02-11 | $37,440.00 | $37,440.00 | 16 | — | — |
| 2022-02-10 | $41,920.00 | $41,920.00 | 46 | — | — |
| 2022-02-09 | $39,040.00 | $39,040.00 | 21 | — | — |
| 2022-02-08 | $38,720.00 | $38,720.00 | 12 | — | — |
| 2022-02-07 | $37,440.00 | $37,440.00 | 20 | — | — |
| 2022-02-04 | $39,360.00 | $39,360.00 | 22 | — | — |
| 2022-02-03 | $41,280.00 | $41,280.00 | 16 | — | — |
| 2022-02-02 | $45,440.00 | $45,440.00 | 41 | — | — |
| 2022-02-01 | $49,600.00 | $49,600.00 | 27 | — | — |
| 2022-01-31 | $52,800.00 | $52,800.00 | 63 | — | — |
| 2022-01-28 | $49,920.00 | $49,920.00 | 18 | — | — |
| 2022-01-27 | $49,600.00 | $49,600.00 | 17 | — | — |
| 2022-01-26 | $54,080.00 | $54,080.00 | 10 | — | — |
| 2022-01-25 | $56,320.00 | $56,320.00 | 29 | — | — |
| 2022-01-24 | $58,240.00 | $58,240.00 | 50 | — | — |
| 2022-01-21 | $66,560.00 | $66,560.00 | 31 | — | — |
| 2022-01-20 | $73,600.00 | $73,600.00 | 28 | — | — |
| 2022-01-19 | $78,720.00 | $78,720.00 | 23 | — | — |
| 2022-01-18 | $82,400.00 | $82,400.00 | 20 | — | — |
| 2022-01-14 | $85,120.00 | $85,120.00 | 19 | — | — |
| 2022-01-13 | $85,120.00 | $85,120.00 | 148 | — | — |
| 2022-01-12 | $87,680.00 | $87,680.00 | 226 | — | — |
| 2022-01-11 | $87,680.00 | $87,680.00 | 18 | — | — |
| 2022-01-10 | $89,280.00 | $89,280.00 | 20 | — | — |
| 2022-01-07 | $84,160.00 | $84,160.00 | 20 | — | — |
| 2022-01-06 | $82,240.00 | $82,240.00 | 32 | — | — |
| 2022-01-05 | $88,640.00 | $88,640.00 | 32 | — | — |
| 2022-01-04 | $90,560.00 | $90,560.00 | 30 | — | — |
| 2022-01-03 | $93,280.00 | $93,280.00 | 42 | — | — |