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
- 2020-09-25 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 | $77,112.00 | $77,112.00 | 2 | — | — |
| 2022-12-29 | $80,136.00 | $80,136.00 | 2 | — | — |
| 2022-12-28 | $78,120.00 | $78,120.00 | 2 | — | — |
| 2022-12-27 | $78,120.00 | $78,120.00 | 1 | — | — |
| 2022-12-23 | $80,640.00 | $80,640.00 | 1 | — | — |
| 2022-12-22 | $76,608.00 | $76,608.00 | 3 | — | — |
| 2022-12-21 | $73,584.00 | $73,584.00 | 2 | — | — |
| 2022-12-20 | $76,608.00 | $76,608.00 | 1 | — | — |
| 2022-12-19 | $76,104.00 | $76,104.00 | 2 | — | — |
| 2022-12-16 | $80,136.00 | $80,136.00 | 3 | — | — |
| 2022-12-15 | $84,672.00 | $84,672.00 | 2 | — | — |
| 2022-12-14 | $89,712.00 | $89,712.00 | 5 | — | — |
| 2022-12-13 | $88,704.00 | $88,704.00 | 5 | — | — |
| 2022-12-12 | $79,128.00 | $79,128.00 | 5 | — | — |
| 2022-12-09 | $75,600.00 | $75,600.00 | 1 | — | — |
| 2022-12-08 | $71,568.00 | $71,568.00 | 1 | — | — |
| 2022-12-07 | $69,048.00 | $69,048.00 | 2 | — | — |
| 2022-12-06 | $75,600.00 | $75,600.00 | 4 | — | — |
| 2022-12-05 | $79,128.00 | $79,128.00 | 3 | — | — |
| 2022-12-02 | $82,656.00 | $82,656.00 | 4 | — | — |
| 2022-12-01 | $85,176.00 | $85,176.00 | 3 | — | — |
| 2022-11-30 | $90,720.00 | $90,720.00 | 6 | — | — |
| 2022-11-29 | $92,736.00 | $92,736.00 | 5 | — | — |
| 2022-11-28 | $97,272.00 | $97,272.00 | 8 | — | — |
| 2022-11-25 | $93,744.00 | $93,744.00 | 3 | — | — |
| 2022-11-23 | $88,200.00 | $88,200.00 | 9 | — | — |
| 2022-11-22 | $93,240.00 | $93,240.00 | 11 | — | — |
| 2022-11-21 | $97,776.00 | $97,776.00 | 30 | — | — |
| 2022-11-18 | $77,616.00 | $77,616.00 | 8 | — | — |
| 2022-11-17 | $81,648.00 | $81,648.00 | 12 | — | — |
| 2022-11-16 | $83,664.00 | $83,664.00 | 18 | — | — |
| 2022-11-15 | $94,248.00 | $94,248.00 | 144 | — | — |
| 2022-11-14 | $83,160.00 | $83,160.00 | 61 | — | — |
| 2022-11-11 | $65,520.00 | $65,520.00 | 10 | — | — |
| 2022-11-10 | $63,000.00 | $63,000.00 | 8 | — | — |
| 2022-11-09 | $54,432.00 | $54,432.00 | 5 | — | — |
| 2022-11-08 | $59,472.00 | $59,472.00 | 9 | — | — |
| 2022-11-07 | $64,512.00 | $64,512.00 | 3 | — | — |
| 2022-11-04 | $66,528.00 | $66,528.00 | 7 | — | — |
| 2022-11-03 | $60,984.00 | $60,984.00 | 5 | — | — |
| 2022-11-02 | $61,992.00 | $61,992.00 | 6 | — | — |
| 2022-11-01 | $65,016.00 | $65,016.00 | 11 | — | — |
| 2022-10-31 | $67,032.00 | $67,032.00 | 17 | — | — |
| 2022-10-28 | $65,016.00 | $65,016.00 | 8 | — | — |
| 2022-10-27 | $66,528.00 | $66,528.00 | 13 | — | — |
| 2022-10-26 | $73,080.00 | $73,080.00 | 20 | — | — |
| 2022-10-25 | $72,072.00 | $72,072.00 | 8 | — | — |
| 2022-10-24 | $71,064.00 | $71,064.00 | 7 | — | — |
| 2022-10-21 | $74,088.00 | $74,088.00 | 9 | — | — |
| 2022-10-20 | $72,576.00 | $72,576.00 | 9 | — | — |
| 2022-10-19 | $75,600.00 | $75,600.00 | 17 | — | — |
| 2022-10-18 | $70,560.00 | $70,560.00 | 15 | — | — |
| 2022-10-17 | $80,640.00 | $80,640.00 | 16 | — | — |
| 2022-10-14 | $84,168.00 | $84,168.00 | 29 | — | — |
| 2022-10-13 | $75,600.00 | $75,600.00 | 23 | — | — |
| 2022-10-12 | $70,560.00 | $70,560.00 | 34 | — | — |
| 2022-10-11 | $65,016.00 | $65,016.00 | 20 | — | — |
| 2022-10-10 | $63,000.00 | $63,000.00 | 39 | — | — |
| 2022-10-07 | $154,224.00 | $154,224.00 | 0 | — | — |
| 2022-10-06 | $162,792.00 | $162,792.00 | 0 | — | — |
| 2022-10-05 | $181,440.00 | $181,440.00 | 1 | — | — |
| 2022-10-04 | $176,400.00 | $176,400.00 | 1 | — | — |
| 2022-10-03 | $160,272.00 | $160,272.00 | 0 | — | — |
| 2022-09-30 | $153,720.00 | $153,720.00 | 0 | — | — |
| 2022-09-29 | $151,704.00 | $151,704.00 | 0 | — | — |
| 2022-09-28 | $167,832.00 | $167,832.00 | 1 | — | — |
| 2022-09-27 | $160,776.00 | $160,776.00 | 0 | — | — |
| 2022-09-26 | $166,320.00 | $166,320.00 | 1 | — | — |
| 2022-09-23 | $190,512.00 | $190,512.00 | 2 | — | — |
| 2022-09-22 | $214,704.00 | $214,704.00 | 8 | — | — |
| 2022-09-21 | $190,512.00 | $190,512.00 | 1 | — | — |
| 2022-09-20 | $211,680.00 | $211,680.00 | 1 | — | — |
| 2022-09-19 | $236,880.00 | $236,880.00 | 1 | — | — |
| 2022-09-16 | $247,464.00 | $247,464.00 | 1 | — | — |
| 2022-09-15 | $271,656.00 | $271,656.00 | 1 | — | — |
| 2022-09-14 | $287,280.00 | $287,280.00 | 0 | — | — |
| 2022-09-13 | $298,368.00 | $298,368.00 | 0 | — | — |
| 2022-09-12 | $317,520.00 | $317,520.00 | 0 | — | — |
| 2022-09-09 | $327,600.00 | $327,600.00 | 0 | — | — |
| 2022-09-08 | $320,040.00 | $320,040.00 | 1 | — | — |
| 2022-09-07 | $320,040.00 | $320,040.00 | 0 | — | — |
| 2022-09-06 | $324,072.00 | $324,072.00 | 0 | — | — |
| 2022-09-02 | $327,600.00 | $327,600.00 | 0 | — | — |
| 2022-09-01 | $327,600.00 | $327,600.00 | 0 | — | — |
| 2022-08-31 | $348,768.00 | $348,768.00 | 0 | — | — |
| 2022-08-30 | $362,880.00 | $362,880.00 | 2 | — | — |
| 2022-08-29 | $323,568.00 | $323,568.00 | 1 | — | — |
| 2022-08-26 | $341,208.00 | $341,208.00 | 2 | — | — |
| 2022-08-25 | $347,760.00 | $347,760.00 | 1 | — | — |
| 2022-08-24 | $358,344.00 | $358,344.00 | 1 | — | — |
| 2022-08-23 | $366,912.00 | $366,912.00 | 1 | — | — |
| 2022-08-22 | $388,584.00 | $388,584.00 | 0 | — | — |
| 2022-08-19 | $407,232.00 | $407,232.00 | 1 | — | — |
| 2022-08-18 | $413,280.00 | $413,280.00 | 1 | — | — |
| 2022-08-17 | $398,160.00 | $398,160.00 | 0 | — | — |
| 2022-08-16 | $414,792.00 | $414,792.00 | 0 | — | — |
| 2022-08-15 | $408,240.00 | $408,240.00 | 0 | — | — |
| 2022-08-12 | $425,880.00 | $425,880.00 | 0 | — | — |
| 2022-08-11 | $421,848.00 | $421,848.00 | 1 | — | — |
| 2022-08-10 | $404,712.00 | $404,712.00 | 0 | — | — |
| 2022-08-09 | $392,112.00 | $392,112.00 | 0 | — | — |
| 2022-08-08 | $394,632.00 | $394,632.00 | 0 | — | — |
| 2022-08-05 | $399,672.00 | $399,672.00 | 1 | — | — |
| 2022-08-04 | $383,544.00 | $383,544.00 | 2 | — | — |
| 2022-08-03 | $383,040.00 | $383,040.00 | 1 | — | — |
| 2022-08-02 | $373,968.00 | $373,968.00 | 0 | — | — |
| 2022-08-01 | $358,848.00 | $358,848.00 | 1 | — | — |
| 2022-07-29 | $372,960.00 | $372,960.00 | 1 | — | — |
| 2022-07-28 | $400,680.00 | $400,680.00 | 1 | — | — |
| 2022-07-27 | $408,240.00 | $408,240.00 | 1 | — | — |
| 2022-07-26 | $420,840.00 | $420,840.00 | 1 | — | — |
| 2022-07-25 | $427,896.00 | $427,896.00 | 1 | — | — |
| 2022-07-22 | $437,976.00 | $437,976.00 | 0 | — | — |
| 2022-07-21 | $458,640.00 | $458,640.00 | 1 | — | — |
| 2022-07-20 | $467,712.00 | $467,712.00 | 2 | — | — |
| 2022-07-19 | $466,200.00 | $466,200.00 | 1 | — | — |
| 2022-07-18 | $484,344.00 | $484,344.00 | 1 | — | — |
| 2022-07-15 | $499,464.00 | $499,464.00 | 1 | — | — |
| 2022-07-14 | $519,120.00 | $519,120.00 | 1 | — | — |
| 2022-07-13 | $498,960.00 | $498,960.00 | 1 | — | — |
| 2022-07-12 | $504,000.00 | $504,000.00 | 0 | — | — |
| 2022-07-11 | $509,040.00 | $509,040.00 | 0 | — | — |
| 2022-07-08 | $524,160.00 | $524,160.00 | 1 | — | — |
| 2022-07-07 | $534,240.00 | $534,240.00 | 1 | — | — |
| 2022-07-06 | $549,360.00 | $549,360.00 | 1 | — | — |
| 2022-07-05 | $514,080.00 | $514,080.00 | 2 | — | — |
| 2022-07-01 | $534,240.00 | $534,240.00 | 1 | — | — |
| 2022-06-30 | $549,360.00 | $549,360.00 | 1 | — | — |
| 2022-06-29 | $594,720.00 | $594,720.00 | 1 | — | — |
| 2022-06-28 | $584,640.00 | $584,640.00 | 3 | — | — |
| 2022-06-27 | $660,240.00 | $660,240.00 | 7 | — | — |
| 2022-06-24 | $720,720.00 | $720,720.00 | 2 | — | — |
| 2022-06-23 | $715,680.00 | $715,680.00 | 4 | — | — |
| 2022-06-22 | $745,920.00 | $745,920.00 | 9 | — | — |
| 2022-06-21 | $660,240.00 | $660,240.00 | 2 | — | — |
| 2022-06-17 | $630,000.00 | $630,000.00 | 1 | — | — |
| 2022-06-16 | $645,120.00 | $645,120.00 | 3 | — | — |
| 2022-06-15 | $609,840.00 | $609,840.00 | 1 | — | — |
| 2022-06-14 | $589,680.00 | $589,680.00 | 1 | — | — |
| 2022-06-13 | $604,800.00 | $604,800.00 | 1 | — | — |
| 2022-06-10 | $614,880.00 | $614,880.00 | 2 | — | — |
| 2022-06-09 | $604,800.00 | $604,800.00 | 4 | — | — |
| 2022-06-08 | $700,560.00 | $700,560.00 | 10 | — | — |
| 2022-06-07 | $604,800.00 | $604,800.00 | 8 | — | — |
| 2022-06-06 | $559,440.00 | $559,440.00 | 1 | — | — |
| 2022-06-03 | $564,480.00 | $564,480.00 | 1 | — | — |
| 2022-06-02 | $574,560.00 | $574,560.00 | 1 | — | — |
| 2022-06-01 | $553,896.00 | $553,896.00 | 1 | — | — |
| 2022-05-31 | $569,520.00 | $569,520.00 | 2 | — | — |
| 2022-05-27 | $554,400.00 | $554,400.00 | 2 | — | — |
| 2022-05-26 | $529,200.00 | $529,200.00 | 1 | — | — |
| 2022-05-25 | $519,120.00 | $519,120.00 | 1 | — | — |
| 2022-05-24 | $509,040.00 | $509,040.00 | 1 | — | — |
| 2022-05-23 | $519,120.00 | $519,120.00 | 2 | — | — |
| 2022-05-20 | $549,360.00 | $549,360.00 | 5 | — | — |
| 2022-05-19 | $524,160.00 | $524,160.00 | 3 | — | — |
| 2022-05-18 | $544,320.00 | $544,320.00 | 1 | — | — |
| 2022-05-17 | $564,480.00 | $564,480.00 | 2 | — | — |
| 2022-05-16 | $529,200.00 | $529,200.00 | 1 | — | — |
| 2022-05-13 | $524,160.00 | $524,160.00 | 1 | — | — |
| 2022-05-12 | $539,280.00 | $539,280.00 | 1 | — | — |
| 2022-05-11 | $504,000.00 | $504,000.00 | 1 | — | — |
| 2022-05-10 | $534,240.00 | $534,240.00 | 3 | — | — |
| 2022-05-09 | $539,280.00 | $539,280.00 | 2 | — | — |
| 2022-05-06 | $569,520.00 | $569,520.00 | 2 | — | — |
| 2022-05-05 | $584,640.00 | $584,640.00 | 5 | — | — |
| 2022-05-04 | $624,960.00 | $624,960.00 | 15 | — | — |
| 2022-05-03 | $627,480.00 | $627,480.00 | 7 | — | — |
| 2022-05-02 | $574,560.00 | $574,560.00 | 2 | — | — |
| 2022-04-29 | $539,280.00 | $539,280.00 | 1 | — | — |
| 2022-04-28 | $554,400.00 | $554,400.00 | 1 | — | — |
| 2022-04-27 | $529,200.00 | $529,200.00 | 1 | — | — |
| 2022-04-26 | $564,480.00 | $564,480.00 | 3 | — | — |
| 2022-04-25 | $544,320.00 | $544,320.00 | 1 | — | — |
| 2022-04-22 | $529,200.00 | $529,200.00 | 0 | — | — |
| 2022-04-21 | $539,280.00 | $539,280.00 | 1 | — | — |
| 2022-04-20 | $554,400.00 | $554,400.00 | 1 | — | — |
| 2022-04-19 | $579,600.00 | $579,600.00 | 1 | — | — |
| 2022-04-18 | $579,600.00 | $579,600.00 | 2 | — | — |
| 2022-04-14 | $624,960.00 | $624,960.00 | 4 | — | — |
| 2022-04-13 | $554,400.00 | $554,400.00 | 1 | — | — |
| 2022-04-12 | $524,160.00 | $524,160.00 | 1 | — | — |
| 2022-04-11 | $539,280.00 | $539,280.00 | 1 | — | — |
| 2022-04-08 | $554,400.00 | $554,400.00 | 3 | — | — |
| 2022-04-07 | $569,520.00 | $569,520.00 | 1 | — | — |
| 2022-04-06 | $594,720.00 | $594,720.00 | 1 | — | — |
| 2022-04-05 | $619,920.00 | $619,920.00 | 4 | — | — |
| 2022-04-04 | $574,560.00 | $574,560.00 | 3 | — | — |
| 2022-04-01 | $589,680.00 | $589,680.00 | 2 | — | — |
| 2022-03-31 | $630,000.00 | $630,000.00 | 2 | — | — |
| 2022-03-30 | $655,200.00 | $655,200.00 | 4 | — | — |
| 2022-03-29 | $655,200.00 | $655,200.00 | 2 | — | — |
| 2022-03-28 | $660,240.00 | $660,240.00 | 2 | — | — |
| 2022-03-25 | $695,520.00 | $695,520.00 | 2 | — | — |
| 2022-03-24 | $740,880.00 | $740,880.00 | 6 | — | — |
| 2022-03-23 | $695,520.00 | $695,520.00 | 4 | — | — |
| 2022-03-22 | $650,160.00 | $650,160.00 | 5 | — | — |
| 2022-03-21 | $614,880.00 | $614,880.00 | 4 | — | — |
| 2022-03-18 | $594,720.00 | $594,720.00 | 3 | — | — |
| 2022-03-17 | $609,840.00 | $609,840.00 | 7 | — | — |
| 2022-03-16 | $554,400.00 | $554,400.00 | 3 | — | — |
| 2022-03-15 | $589,680.00 | $589,680.00 | 10 | — | — |
| 2022-03-14 | $519,120.00 | $519,120.00 | 1 | — | — |
| 2022-03-11 | $559,440.00 | $559,440.00 | 2 | — | — |
| 2022-03-10 | $559,440.00 | $559,440.00 | 3 | — | — |
| 2022-03-09 | $519,120.00 | $519,120.00 | 2 | — | — |
| 2022-03-08 | $514,080.00 | $514,080.00 | 3 | — | — |
| 2022-03-07 | $494,424.00 | $494,424.00 | 5 | — | — |
| 2022-03-04 | $569,520.00 | $569,520.00 | 3 | — | — |
| 2022-03-03 | $655,200.00 | $655,200.00 | 5 | — | — |
| 2022-03-02 | $675,360.00 | $675,360.00 | 7 | — | — |
| 2022-03-01 | $604,800.00 | $604,800.00 | 14 | — | — |
| 2022-02-28 | $509,040.00 | $509,040.00 | 1 | — | — |
| 2022-02-25 | $529,200.00 | $529,200.00 | 1 | — | — |
| 2022-02-24 | $539,280.00 | $539,280.00 | 1 | — | — |
| 2022-02-23 | $524,160.00 | $524,160.00 | 1 | — | — |
| 2022-02-22 | $544,320.00 | $544,320.00 | 1 | — | — |
| 2022-02-18 | $604,800.00 | $604,800.00 | 1 | — | — |
| 2022-02-17 | $624,960.00 | $624,960.00 | 1 | — | — |
| 2022-02-16 | $624,960.00 | $624,960.00 | 1 | — | — |
| 2022-02-15 | $619,920.00 | $619,920.00 | 1 | — | — |
| 2022-02-14 | $619,920.00 | $619,920.00 | 1 | — | — |
| 2022-02-11 | $599,760.00 | $599,760.00 | 2 | — | — |
| 2022-02-10 | $635,040.00 | $635,040.00 | 1 | — | — |
| 2022-02-09 | $655,200.00 | $655,200.00 | 1 | — | — |
| 2022-02-08 | $655,200.00 | $655,200.00 | 1 | — | — |
| 2022-02-07 | $705,600.00 | $705,600.00 | 3 | — | — |
| 2022-02-04 | $660,240.00 | $660,240.00 | 1 | — | — |
| 2022-02-03 | $630,000.00 | $630,000.00 | 1 | — | — |
| 2022-02-02 | $660,240.00 | $660,240.00 | 2 | — | — |
| 2022-02-01 | $685,440.00 | $685,440.00 | 3 | — | — |
| 2022-01-31 | $650,160.00 | $650,160.00 | 2 | — | — |
| 2022-01-28 | $609,840.00 | $609,840.00 | 1 | — | — |
| 2022-01-27 | $614,880.00 | $614,880.00 | 1 | — | — |
| 2022-01-26 | $640,080.00 | $640,080.00 | 1 | — | — |
| 2022-01-25 | $675,360.00 | $675,360.00 | 2 | — | — |
| 2022-01-24 | $650,160.00 | $650,160.00 | 4 | — | — |
| 2022-01-21 | $645,120.00 | $645,120.00 | 3 | — | — |
| 2022-01-20 | $705,600.00 | $705,600.00 | 3 | — | — |
| 2022-01-19 | $776,160.00 | $776,160.00 | 6 | — | — |
| 2022-01-18 | $730,800.00 | $730,800.00 | 3 | — | — |
| 2022-01-14 | $735,840.00 | $735,840.00 | 4 | — | — |
| 2022-01-13 | $750,960.00 | $750,960.00 | 6 | — | — |
| 2022-01-12 | $841,680.00 | $841,680.00 | 7 | — | — |
| 2022-01-11 | $861,840.00 | $861,840.00 | 7 | — | — |
| 2022-01-10 | $871,920.00 | $871,920.00 | 6 | — | — |
| 2022-01-07 | $942,480.00 | $942,480.00 | 38 | — | — |
| 2022-01-06 | $1.63M | $1.63M | 4 | — | — |
| 2022-01-05 | $1.62M | $1.62M | 5 | — | — |
| 2022-01-04 | $1.78M | $1.78M | 3 | — | — |
| 2022-01-03 | $1.88M | $1.88M | 12 | — | — |