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
- 2021-10-20 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 | $10,110.00 | $10,110.00 | 6 | — | — |
| 2022-12-29 | $9,630.00 | $9,630.00 | 6 | — | — |
| 2022-12-28 | $9,180.00 | $9,180.00 | 8 | — | — |
| 2022-12-27 | $9,450.00 | $9,450.00 | 5 | — | — |
| 2022-12-23 | $9,840.00 | $9,840.00 | 6 | — | — |
| 2022-12-22 | $10,200.00 | $10,200.00 | 8 | — | — |
| 2022-12-21 | $10,500.00 | $10,500.00 | 5 | — | — |
| 2022-12-20 | $11,100.00 | $11,100.00 | 5 | — | — |
| 2022-12-19 | $10,245.00 | $10,245.00 | 17 | — | — |
| 2022-12-16 | $10,950.00 | $10,950.00 | 6 | — | — |
| 2022-12-15 | $10,350.00 | $10,350.00 | 8 | — | — |
| 2022-12-14 | $10,830.00 | $10,830.00 | 4 | — | — |
| 2022-12-13 | $11,250.00 | $11,250.00 | 5 | — | — |
| 2022-12-12 | $11,310.00 | $11,310.00 | 2 | — | — |
| 2022-12-09 | $11,100.00 | $11,100.00 | 3 | — | — |
| 2022-12-08 | $11,460.00 | $11,460.00 | 3 | — | — |
| 2022-12-07 | $11,730.00 | $11,730.00 | 7 | — | — |
| 2022-12-06 | $11,025.00 | $11,025.00 | 3 | — | — |
| 2022-12-05 | $11,535.00 | $11,535.00 | 2 | — | — |
| 2022-12-02 | $11,760.00 | $11,760.00 | 5 | — | — |
| 2022-12-01 | $11,910.00 | $11,910.00 | 4 | — | — |
| 2022-11-30 | $11,700.00 | $11,700.00 | 6 | — | — |
| 2022-11-29 | $12,255.00 | $12,255.00 | 1 | — | — |
| 2022-11-28 | $12,450.00 | $12,450.00 | 3 | — | — |
| 2022-11-25 | $12,300.00 | $12,300.00 | 2 | — | — |
| 2022-11-23 | $11,850.00 | $11,850.00 | 3 | — | — |
| 2022-11-22 | $11,880.00 | $11,880.00 | 4 | — | — |
| 2022-11-21 | $12,150.00 | $12,150.00 | 2 | — | — |
| 2022-11-18 | $12,180.00 | $12,180.00 | 10 | — | — |
| 2022-11-17 | $11,235.00 | $11,235.00 | 21 | — | — |
| 2022-11-16 | $12,150.00 | $12,150.00 | 36 | — | — |
| 2022-11-15 | $12,000.00 | $12,000.00 | 7 | — | — |
| 2022-11-14 | $12,000.00 | $12,000.00 | 9 | — | — |
| 2022-11-11 | $11,340.00 | $11,340.00 | 33 | — | — |
| 2022-11-10 | $11,970.00 | $11,970.00 | 30 | — | — |
| 2022-11-09 | $12,450.00 | $12,450.00 | 14 | — | — |
| 2022-11-08 | $13,830.00 | $13,830.00 | 2 | — | — |
| 2022-11-07 | $14,670.00 | $14,670.00 | 2 | — | — |
| 2022-11-04 | $13,965.00 | $13,965.00 | 2 | — | — |
| 2022-11-03 | $14,325.00 | $14,325.00 | 7 | — | — |
| 2022-11-02 | $14,835.00 | $14,835.00 | 6 | — | — |
| 2022-11-01 | $15,450.00 | $15,450.00 | 5 | — | — |
| 2022-10-31 | $15,300.00 | $15,300.00 | 9 | — | — |
| 2022-10-28 | $15,600.00 | $15,600.00 | 6 | — | — |
| 2022-10-27 | $15,150.00 | $15,150.00 | 6 | — | — |
| 2022-10-26 | $14,475.00 | $14,475.00 | 7 | — | — |
| 2022-10-25 | $14,520.00 | $14,520.00 | 6 | — | — |
| 2022-10-24 | $14,175.00 | $14,175.00 | 7 | — | — |
| 2022-10-21 | $14,775.00 | $14,775.00 | 12 | — | — |
| 2022-10-20 | $14,715.00 | $14,715.00 | 19 | — | — |
| 2022-10-19 | $13,350.00 | $13,350.00 | 6 | — | — |
| 2022-10-18 | $13,500.00 | $13,500.00 | 5 | — | — |
| 2022-10-17 | $13,800.00 | $13,800.00 | 13 | — | — |
| 2022-10-14 | $13,275.00 | $13,275.00 | 4 | — | — |
| 2022-10-13 | $13,470.00 | $13,470.00 | 13 | — | — |
| 2022-10-12 | $13,800.00 | $13,800.00 | 4 | — | — |
| 2022-10-11 | $13,950.00 | $13,950.00 | 8 | — | — |
| 2022-10-10 | $14,145.00 | $14,145.00 | 3 | — | — |
| 2022-10-07 | $14,670.00 | $14,670.00 | 6 | — | — |
| 2022-10-06 | $15,150.00 | $15,150.00 | 4 | — | — |
| 2022-10-05 | $14,910.00 | $14,910.00 | 6 | — | — |
| 2022-10-04 | $14,850.00 | $14,850.00 | 12 | — | — |
| 2022-10-03 | $15,075.00 | $15,075.00 | 8 | — | — |
| 2022-09-30 | $14,940.00 | $14,940.00 | 5 | — | — |
| 2022-09-29 | $14,550.00 | $14,550.00 | 4 | — | — |
| 2022-09-28 | $15,000.00 | $15,000.00 | 7 | — | — |
| 2022-09-27 | $15,150.00 | $15,150.00 | 13 | — | — |
| 2022-09-26 | $15,450.00 | $15,450.00 | 28 | — | — |
| 2022-09-23 | $14,115.00 | $14,115.00 | 12 | — | — |
| 2022-09-22 | $14,385.00 | $14,385.00 | 31 | — | — |
| 2022-09-21 | $15,300.00 | $15,300.00 | 14 | — | — |
| 2022-09-20 | $15,600.00 | $15,600.00 | 14 | — | — |
| 2022-09-19 | $16,200.00 | $16,200.00 | 32 | — | — |
| 2022-09-16 | $17,400.00 | $17,400.00 | 20 | — | — |
| 2022-09-15 | $18,000.00 | $18,000.00 | 17 | — | — |
| 2022-09-14 | $18,150.00 | $18,150.00 | 13 | — | — |
| 2022-09-13 | $18,900.00 | $18,900.00 | 15 | — | — |
| 2022-09-12 | $19,650.00 | $19,650.00 | 5 | — | — |
| 2022-09-09 | $19,950.00 | $19,950.00 | 10 | — | — |
| 2022-09-08 | $19,650.00 | $19,650.00 | 10 | — | — |
| 2022-09-07 | $19,350.00 | $19,350.00 | 28 | — | — |
| 2022-09-06 | $19,800.00 | $19,800.00 | 39 | — | — |
| 2022-09-02 | $20,550.00 | $20,550.00 | 41 | — | — |
| 2022-09-01 | $18,750.00 | $18,750.00 | 8 | — | — |
| 2022-08-31 | $18,900.00 | $18,900.00 | 14 | — | — |
| 2022-08-30 | $20,400.00 | $20,400.00 | 36 | — | — |
| 2022-08-29 | $20,400.00 | $20,400.00 | 19 | — | — |
| 2022-08-26 | $20,700.00 | $20,700.00 | 20 | — | — |
| 2022-08-25 | $22,200.00 | $22,200.00 | 27 | — | — |
| 2022-08-24 | $21,000.00 | $21,000.00 | 26 | — | — |
| 2022-08-23 | $21,150.00 | $21,150.00 | 55 | — | — |
| 2022-08-22 | $21,900.00 | $21,900.00 | 246 | — | — |
| 2022-08-19 | $21,600.00 | $21,600.00 | 110 | — | — |
| 2022-08-18 | $22,050.00 | $22,050.00 | 160 | — | — |
| 2022-08-17 | $18,150.00 | $18,150.00 | 24 | — | — |
| 2022-08-16 | $19,200.00 | $19,200.00 | 25 | — | — |
| 2022-08-15 | $19,500.00 | $19,500.00 | 37 | — | — |
| 2022-08-12 | $20,100.00 | $20,100.00 | 68 | — | — |
| 2022-08-11 | $18,450.00 | $18,450.00 | 33 | — | — |
| 2022-08-10 | $18,075.00 | $18,075.00 | 57 | — | — |
| 2022-08-09 | $17,850.00 | $17,850.00 | 38 | — | — |
| 2022-08-08 | $19,050.00 | $19,050.00 | 25 | — | — |
| 2022-08-05 | $18,975.00 | $18,975.00 | 17 | — | — |
| 2022-08-04 | $18,900.00 | $18,900.00 | 40 | — | — |
| 2022-08-03 | $19,050.00 | $19,050.00 | 36 | — | — |
| 2022-08-02 | $18,450.00 | $18,450.00 | 39 | — | — |
| 2022-08-01 | $18,000.00 | $18,000.00 | 27 | — | — |
| 2022-07-29 | $18,150.00 | $18,150.00 | 45 | — | — |
| 2022-07-28 | $18,750.00 | $18,750.00 | 62 | — | — |
| 2022-07-27 | $17,550.00 | $17,550.00 | 32 | — | — |
| 2022-07-26 | $17,550.00 | $17,550.00 | 58 | — | — |
| 2022-07-25 | $17,700.00 | $17,700.00 | 31 | — | — |
| 2022-07-22 | $17,700.00 | $17,700.00 | 30 | — | — |
| 2022-07-21 | $18,750.00 | $18,750.00 | 26 | — | — |
| 2022-07-20 | $19,200.00 | $19,200.00 | 41 | — | — |
| 2022-07-19 | $18,150.00 | $18,150.00 | 18 | — | — |
| 2022-07-18 | $17,700.00 | $17,700.00 | 21 | — | — |
| 2022-07-15 | $18,000.00 | $18,000.00 | 26 | — | — |
| 2022-07-14 | $17,550.00 | $17,550.00 | 19 | — | — |
| 2022-07-13 | $17,700.00 | $17,700.00 | 10 | — | — |
| 2022-07-12 | $17,550.00 | $17,550.00 | 24 | — | — |
| 2022-07-11 | $18,600.00 | $18,600.00 | 24 | — | — |
| 2022-07-08 | $19,350.00 | $19,350.00 | 37 | — | — |
| 2022-07-07 | $19,050.00 | $19,050.00 | 41 | — | — |
| 2022-07-06 | $19,350.00 | $19,350.00 | 33 | — | — |
| 2022-07-05 | $19,650.00 | $19,650.00 | 61 | — | — |
| 2022-07-01 | $19,350.00 | $19,350.00 | 414 | — | — |
| 2022-06-30 | $17,250.00 | $17,250.00 | 43 | — | — |
| 2022-06-29 | $18,450.00 | $18,450.00 | 54 | — | — |
| 2022-06-28 | $18,000.00 | $18,000.00 | 40 | — | — |
| 2022-06-27 | $19,500.00 | $19,500.00 | 37 | — | — |
| 2022-06-24 | $20,250.00 | $20,250.00 | 30 | — | — |
| 2022-06-23 | $20,250.00 | $20,250.00 | 43 | — | — |
| 2022-06-22 | $20,100.00 | $20,100.00 | 98 | — | — |
| 2022-06-21 | $19,500.00 | $19,500.00 | 58 | — | — |
| 2022-06-17 | $19,650.00 | $19,650.00 | 87 | — | — |
| 2022-06-16 | $21,000.00 | $21,000.00 | 226 | — | — |
| 2022-06-15 | $23,850.00 | $23,850.00 | 722 | — | — |
| 2022-06-14 | $22,500.00 | $22,500.00 | 255 | — | — |
| 2022-06-13 | $24,600.00 | $24,600.00 | 1,477 | — | — |
| 2022-06-10 | $18,300.00 | $18,300.00 | 70 | — | — |
| 2022-06-09 | $18,450.00 | $18,450.00 | 110 | — | — |
| 2022-06-08 | $19,500.00 | $19,500.00 | 93 | — | — |
| 2022-06-07 | $20,250.00 | $20,250.00 | 83 | — | — |
| 2022-06-06 | $21,000.00 | $21,000.00 | 102 | — | — |
| 2022-06-03 | $22,800.00 | $22,800.00 | 78 | — | — |
| 2022-06-02 | $23,400.00 | $23,400.00 | 130 | — | — |
| 2022-06-01 | $23,400.00 | $23,400.00 | 156 | — | — |
| 2022-05-31 | $23,400.00 | $23,400.00 | 231 | — | — |
| 2022-05-27 | $24,450.00 | $24,450.00 | 1,196 | — | — |
| 2022-05-26 | $24,900.00 | $24,900.00 | 751 | — | — |
| 2022-05-25 | $27,450.00 | $27,450.00 | 101 | — | — |
| 2022-05-24 | $27,750.00 | $27,750.00 | 62 | — | — |
| 2022-05-23 | $30,150.00 | $30,150.00 | 148 | — | — |
| 2022-05-20 | $30,450.00 | $30,450.00 | 133 | — | — |
| 2022-05-19 | $34,050.00 | $34,050.00 | 120 | — | — |
| 2022-05-18 | $36,150.00 | $36,150.00 | 215 | — | — |
| 2022-05-17 | $38,850.00 | $38,850.00 | 94 | — | — |
| 2022-05-16 | $42,000.00 | $42,000.00 | 111 | — | — |
| 2022-05-13 | $49,350.00 | $49,350.00 | 127 | — | — |
| 2022-05-12 | $54,000.00 | $54,000.00 | 210 | — | — |
| 2022-05-11 | $55,350.00 | $55,350.00 | 354 | — | — |
| 2022-05-10 | $75,600.00 | $75,600.00 | 2,127 | — | — |
| 2022-05-09 | $63,750.00 | $63,750.00 | 1,402 | — | — |
| 2022-05-06 | $54,000.00 | $54,000.00 | 405 | — | — |
| 2022-05-05 | $56,100.00 | $56,100.00 | 2,900 | — | — |
| 2022-05-04 | $47,550.00 | $47,550.00 | 403 | — | — |
| 2022-05-03 | $58,950.00 | $58,950.00 | 312 | — | — |
| 2022-05-02 | $69,450.00 | $69,450.00 | 967 | — | — |
| 2022-04-29 | $82,800.00 | $82,800.00 | 2,257 | — | — |
| 2022-04-28 | $58,950.00 | $58,950.00 | 1,774 | — | — |
| 2022-04-27 | $59,475.00 | $59,475.00 | 3,333 | — | — |
| 2022-04-26 | $55,200.00 | $55,200.00 | 3,068 | — | — |
| 2022-04-25 | $36,300.00 | $36,300.00 | 1,308 | — | — |
| 2022-04-22 | $40,350.00 | $40,350.00 | 3,831 | — | — |
| 2022-04-21 | $31,800.00 | $31,800.00 | 14,761 | — | — |
| 2022-04-20 | $16,200.00 | $16,200.00 | 6 | — | — |
| 2022-04-19 | $17,700.00 | $17,700.00 | 8 | — | — |
| 2022-04-18 | $16,200.00 | $16,200.00 | 8 | — | — |
| 2022-04-14 | $17,250.00 | $17,250.00 | 8 | — | — |
| 2022-04-13 | $17,850.00 | $17,850.00 | 6 | — | — |
| 2022-04-12 | $18,150.00 | $18,150.00 | 7 | — | — |
| 2022-04-11 | $18,750.00 | $18,750.00 | 10 | — | — |
| 2022-04-08 | $19,350.00 | $19,350.00 | 9 | — | — |
| 2022-04-07 | $21,000.00 | $21,000.00 | 6 | — | — |
| 2022-04-06 | $23,100.00 | $23,100.00 | 8 | — | — |
| 2022-04-05 | $23,550.00 | $23,550.00 | 20 | — | — |
| 2022-04-04 | $22,050.00 | $22,050.00 | 4 | — | — |
| 2022-04-01 | $22,050.00 | $22,050.00 | 8 | — | — |
| 2022-03-31 | $21,900.00 | $21,900.00 | 10 | — | — |
| 2022-03-30 | $22,050.00 | $22,050.00 | 16 | — | — |
| 2022-03-29 | $23,100.00 | $23,100.00 | 24 | — | — |
| 2022-03-28 | $21,750.00 | $21,750.00 | 25 | — | — |
| 2022-03-25 | $21,150.00 | $21,150.00 | 11 | — | — |
| 2022-03-24 | $21,900.00 | $21,900.00 | 28 | — | — |
| 2022-03-23 | $22,500.00 | $22,500.00 | 32 | — | — |
| 2022-03-22 | $22,350.00 | $22,350.00 | 49 | — | — |
| 2022-03-21 | $21,750.00 | $21,750.00 | 7 | — | — |
| 2022-03-18 | $21,600.00 | $21,600.00 | 24 | — | — |
| 2022-03-17 | $20,250.00 | $20,250.00 | 9 | — | — |
| 2022-03-16 | $19,200.00 | $19,200.00 | 9 | — | — |
| 2022-03-15 | $18,750.00 | $18,750.00 | 6 | — | — |
| 2022-03-14 | $19,200.00 | $19,200.00 | 4 | — | — |
| 2022-03-11 | $19,950.00 | $19,950.00 | 5 | — | — |
| 2022-03-10 | $20,700.00 | $20,700.00 | 4 | — | — |
| 2022-03-09 | $21,900.00 | $21,900.00 | 6 | — | — |
| 2022-03-08 | $20,400.00 | $20,400.00 | 8 | — | — |
| 2022-03-07 | $20,400.00 | $20,400.00 | 14 | — | — |
| 2022-03-04 | $24,600.00 | $24,600.00 | 11 | — | — |
| 2022-03-03 | $28,050.00 | $28,050.00 | 4 | — | — |
| 2022-03-02 | $28,650.00 | $28,650.00 | 10 | — | — |
| 2022-03-01 | $28,050.00 | $28,050.00 | 15 | — | — |
| 2022-02-28 | $27,000.00 | $27,000.00 | 8 | — | — |
| 2022-02-25 | $28,200.00 | $28,200.00 | 9 | — | — |
| 2022-02-24 | $29,250.00 | $29,250.00 | 13 | — | — |
| 2022-02-23 | $27,450.00 | $27,450.00 | 14 | — | — |
| 2022-02-22 | $25,650.00 | $25,650.00 | 23 | — | — |
| 2022-02-18 | $26,100.00 | $26,100.00 | 55 | — | — |
| 2022-02-17 | $21,300.00 | $21,300.00 | 5 | — | — |
| 2022-02-16 | $21,750.00 | $21,750.00 | 7 | — | — |
| 2022-02-15 | $21,150.00 | $21,150.00 | 6 | — | — |
| 2022-02-14 | $21,000.00 | $21,000.00 | 4 | — | — |
| 2022-02-11 | $21,750.00 | $21,750.00 | 11 | — | — |
| 2022-02-10 | $22,050.00 | $22,050.00 | 10 | — | — |
| 2022-02-09 | $22,500.00 | $22,500.00 | 11 | — | — |
| 2022-02-08 | $21,600.00 | $21,600.00 | 11 | — | — |
| 2022-02-07 | $22,200.00 | $22,200.00 | 23 | — | — |
| 2022-02-04 | $25,800.00 | $25,800.00 | 16 | — | — |
| 2022-02-03 | $24,450.00 | $24,450.00 | 20 | — | — |
| 2022-02-02 | $22,425.00 | $22,425.00 | 18 | — | — |
| 2022-02-01 | $24,600.00 | $24,600.00 | 11 | — | — |
| 2022-01-31 | $23,700.00 | $23,700.00 | 28 | — | — |
| 2022-01-28 | $22,950.00 | $22,950.00 | 29 | — | — |
| 2022-01-27 | $24,300.00 | $24,300.00 | 102 | — | — |
| 2022-01-26 | $38,250.00 | $38,250.00 | 17 | — | — |
| 2022-01-25 | $36,150.00 | $36,150.00 | 16 | — | — |
| 2022-01-24 | $37,050.00 | $37,050.00 | 20 | — | — |
| 2022-01-21 | $44,100.00 | $44,100.00 | 24 | — | — |
| 2022-01-20 | $50,100.00 | $50,100.00 | 10 | — | — |
| 2022-01-19 | $52,650.00 | $52,650.00 | 20 | — | — |
| 2022-01-18 | $52,500.00 | $52,500.00 | 55 | — | — |
| 2022-01-14 | $48,600.00 | $48,600.00 | 8 | — | — |
| 2022-01-13 | $48,600.00 | $48,600.00 | 16 | — | — |
| 2022-01-12 | $49,050.00 | $49,050.00 | 22 | — | — |
| 2022-01-11 | $51,600.00 | $51,600.00 | 11 | — | — |
| 2022-01-10 | $48,750.00 | $48,750.00 | 38 | — | — |
| 2022-01-07 | $54,450.00 | $54,450.00 | 17 | — | — |
| 2022-01-06 | $58,200.00 | $58,200.00 | 40 | — | — |
| 2022-01-05 | $66,300.00 | $66,300.00 | 43 | — | — |
| 2022-01-04 | $70,050.00 | $70,050.00 | 7 | — | — |
| 2022-01-03 | $72,000.00 | $72,000.00 | 42 | — | — |