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
- 2013-04-25 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 | $8,460.00 | $8,460.00 | 0 | — | — |
| 2022-12-29 | $8,508.00 | $8,508.00 | 1 | — | — |
| 2022-12-28 | $8,520.00 | $8,520.00 | 1 | — | — |
| 2022-12-27 | $9,660.00 | $9,660.00 | 3 | — | — |
| 2022-12-23 | $8,820.00 | $8,820.00 | 4 | — | — |
| 2022-12-22 | $8,820.00 | $8,820.00 | 0 | — | — |
| 2022-12-21 | $8,820.00 | $8,820.00 | 0 | — | — |
| 2022-12-20 | $8,460.00 | $8,460.00 | 1 | — | — |
| 2022-12-19 | $9,600.00 | $9,600.00 | 0 | — | — |
| 2022-12-16 | $9,540.00 | $9,540.00 | 0 | — | — |
| 2022-12-15 | $9,510.00 | $9,510.00 | 0 | — | — |
| 2022-12-14 | $9,360.00 | $9,360.00 | 0 | — | — |
| 2022-12-13 | $9,720.00 | $9,720.00 | 0 | — | — |
| 2022-12-12 | $9,720.00 | $9,720.00 | 0 | — | — |
| 2022-12-09 | $9,720.00 | $9,720.00 | 0 | — | — |
| 2022-12-08 | $9,720.00 | $9,720.00 | 0 | — | — |
| 2022-12-07 | $9,720.00 | $9,720.00 | 0 | — | — |
| 2022-12-06 | $10,080.00 | $10,080.00 | 0 | — | — |
| 2022-12-05 | $10,080.00 | $10,080.00 | 0 | — | — |
| 2022-12-02 | $10,080.00 | $10,080.00 | 0 | — | — |
| 2022-12-01 | $10,080.00 | $10,080.00 | 0 | — | — |
| 2022-11-30 | $9,480.00 | $9,480.00 | 0 | — | — |
| 2022-11-29 | $9,720.00 | $9,720.00 | 0 | — | — |
| 2022-11-28 | $9,720.00 | $9,720.00 | 0 | — | — |
| 2022-11-25 | $9,720.00 | $9,720.00 | 0 | — | — |
| 2022-11-23 | $9,720.00 | $9,720.00 | 0 | — | — |
| 2022-11-22 | $11,100.00 | $11,100.00 | 0 | — | — |
| 2022-11-21 | $11,100.00 | $11,100.00 | 0 | — | — |
| 2022-11-18 | $11,100.00 | $11,100.00 | 0 | — | — |
| 2022-11-17 | $11,100.00 | $11,100.00 | 1 | — | — |
| 2022-11-16 | $10,200.00 | $10,200.00 | 0 | — | — |
| 2022-11-15 | $10,200.00 | $10,200.00 | 1 | — | — |
| 2022-11-14 | $10,260.00 | $10,260.00 | 0 | — | — |
| 2022-11-11 | $10,620.00 | $10,620.00 | 0 | — | — |
| 2022-11-10 | $9,900.00 | $9,900.00 | 1 | — | — |
| 2022-11-09 | $11,040.00 | $11,040.00 | 0 | — | — |
| 2022-11-08 | $11,040.00 | $11,040.00 | 1 | — | — |
| 2022-11-07 | $11,100.00 | $11,100.00 | 0 | — | — |
| 2022-11-04 | $11,100.00 | $11,100.00 | 0 | — | — |
| 2022-11-03 | $11,100.00 | $11,100.00 | 1 | — | — |
| 2022-11-02 | $11,100.00 | $11,100.00 | 0 | — | — |
| 2022-11-01 | $11,100.00 | $11,100.00 | 0 | — | — |
| 2022-10-31 | $11,040.00 | $11,040.00 | 0 | — | — |
| 2022-10-28 | $10,020.00 | $10,020.00 | 0 | — | — |
| 2022-10-27 | $9,420.00 | $9,420.00 | 1 | — | — |
| 2022-10-26 | $11,388.00 | $11,388.00 | 0 | — | — |
| 2022-10-25 | $10,800.00 | $10,800.00 | 0 | — | — |
| 2022-10-24 | $11,100.00 | $11,100.00 | 0 | — | — |
| 2022-10-21 | $11,100.00 | $11,100.00 | 0 | — | — |
| 2022-10-20 | $11,100.00 | $11,100.00 | 1 | — | — |
| 2022-10-19 | $11,280.00 | $11,280.00 | 0 | — | — |
| 2022-10-18 | $11,280.00 | $11,280.00 | 0 | — | — |
| 2022-10-17 | $11,280.00 | $11,280.00 | 0 | — | — |
| 2022-10-14 | $11,196.00 | $11,196.00 | 0 | — | — |
| 2022-10-13 | $11,340.00 | $11,340.00 | 4 | — | — |
| 2022-10-12 | $11,520.00 | $11,520.00 | 0 | — | — |
| 2022-10-11 | $10,500.00 | $10,500.00 | 1 | — | — |
| 2022-10-10 | $11,298.00 | $11,298.00 | 0 | — | — |
| 2022-10-07 | $11,316.00 | $11,316.00 | 1 | — | — |
| 2022-10-06 | $10,920.00 | $10,920.00 | 2 | — | — |
| 2022-10-05 | $11,220.00 | $11,220.00 | 0 | — | — |
| 2022-10-04 | $11,220.00 | $11,220.00 | 0 | — | — |
| 2022-10-03 | $12,000.00 | $12,000.00 | 0 | — | — |
| 2022-09-30 | $11,940.00 | $11,940.00 | 0 | — | — |
| 2022-09-29 | $11,940.00 | $11,940.00 | 0 | — | — |
| 2022-09-28 | $11,520.00 | $11,520.00 | 1 | — | — |
| 2022-09-27 | $12,000.00 | $12,000.00 | 0 | — | — |
| 2022-09-26 | $12,360.00 | $12,360.00 | 1 | — | — |
| 2022-09-23 | $12,360.00 | $12,360.00 | 0 | — | — |
| 2022-09-22 | $12,000.00 | $12,000.00 | 0 | — | — |
| 2022-09-21 | $12,000.00 | $12,000.00 | 0 | — | — |
| 2022-09-20 | $12,072.00 | $12,072.00 | 1 | — | — |
| 2022-09-19 | $12,060.00 | $12,060.00 | 0 | — | — |
| 2022-09-16 | $12,264.00 | $12,264.00 | 1 | — | — |
| 2022-09-15 | $12,000.00 | $12,000.00 | 0 | — | — |
| 2022-09-14 | $12,000.00 | $12,000.00 | 0 | — | — |
| 2022-09-13 | $13,500.00 | $13,500.00 | 0 | — | — |
| 2022-09-12 | $12,300.00 | $12,300.00 | 0 | — | — |
| 2022-09-09 | $12,300.00 | $12,300.00 | 0 | — | — |
| 2022-09-08 | $12,060.00 | $12,060.00 | 0 | — | — |
| 2022-09-07 | $12,060.00 | $12,060.00 | 0 | — | — |
| 2022-09-06 | $12,000.00 | $12,000.00 | 0 | — | — |
| 2022-09-02 | $12,000.00 | $12,000.00 | 0 | — | — |
| 2022-09-01 | $11,100.00 | $11,100.00 | 1 | — | — |
| 2022-08-31 | $11,280.00 | $11,280.00 | 1 | — | — |
| 2022-08-30 | $12,300.00 | $12,300.00 | 0 | — | — |
| 2022-08-29 | $12,420.00 | $12,420.00 | 0 | — | — |
| 2022-08-26 | $12,420.00 | $12,420.00 | 0 | — | — |
| 2022-08-25 | $12,420.00 | $12,420.00 | 1 | — | — |
| 2022-08-24 | $12,540.00 | $12,540.00 | 1 | — | — |
| 2022-08-23 | $13,200.00 | $13,200.00 | 2 | — | — |
| 2022-08-22 | $12,360.00 | $12,360.00 | 0 | — | — |
| 2022-08-19 | $12,780.00 | $12,780.00 | 1 | — | — |
| 2022-08-18 | $12,960.00 | $12,960.00 | 2 | — | — |
| 2022-08-17 | $13,860.00 | $13,860.00 | 1 | — | — |
| 2022-08-16 | $14,760.00 | $14,760.00 | 0 | — | — |
| 2022-08-15 | $13,740.00 | $13,740.00 | 0 | — | — |
| 2022-08-12 | $13,620.00 | $13,620.00 | 1 | — | — |
| 2022-08-11 | $13,530.00 | $13,530.00 | 0 | — | — |
| 2022-08-10 | $13,560.00 | $13,560.00 | 0 | — | — |
| 2022-08-09 | $13,014.00 | $13,014.00 | 0 | — | — |
| 2022-08-08 | $13,200.00 | $13,200.00 | 0 | — | — |
| 2022-08-05 | $13,200.00 | $13,200.00 | 0 | — | — |
| 2022-08-04 | $12,720.00 | $12,720.00 | 1 | — | — |
| 2022-08-03 | $12,600.00 | $12,600.00 | 0 | — | — |
| 2022-08-02 | $14,400.00 | $14,400.00 | 0 | — | — |
| 2022-08-01 | $13,530.00 | $13,530.00 | 0 | — | — |
| 2022-07-29 | $14,400.00 | $14,400.00 | 0 | — | — |
| 2022-07-28 | $13,980.00 | $13,980.00 | 0 | — | — |
| 2022-07-27 | $13,260.00 | $13,260.00 | 2 | — | — |
| 2022-07-26 | $13,980.00 | $13,980.00 | 3 | — | — |
| 2022-07-25 | $16,002.00 | $16,002.00 | 1 | — | — |
| 2022-07-22 | $13,800.00 | $13,800.00 | 4 | — | — |
| 2022-07-21 | $12,900.00 | $12,900.00 | 0 | — | — |
| 2022-07-20 | $12,780.00 | $12,780.00 | 1 | — | — |
| 2022-07-19 | $12,000.00 | $12,000.00 | 2 | — | — |
| 2022-07-18 | $12,120.00 | $12,120.00 | 2 | — | — |
| 2022-07-15 | $14,100.00 | $14,100.00 | 0 | — | — |
| 2022-07-14 | $13,080.00 | $13,080.00 | 1 | — | — |
| 2022-07-13 | $14,760.00 | $14,760.00 | 0 | — | — |
| 2022-07-12 | $14,760.00 | $14,760.00 | 0 | — | — |
| 2022-07-11 | $14,760.00 | $14,760.00 | 0 | — | — |
| 2022-07-08 | $14,760.00 | $14,760.00 | 0 | — | — |
| 2022-07-07 | $14,760.00 | $14,760.00 | 0 | — | — |
| 2022-07-06 | $14,760.00 | $14,760.00 | 1 | — | — |
| 2022-07-05 | $14,460.00 | $14,460.00 | 0 | — | — |
| 2022-07-01 | $14,820.00 | $14,820.00 | 0 | — | — |
| 2022-06-30 | $15,510.00 | $15,510.00 | 0 | — | — |
| 2022-06-29 | $15,528.00 | $15,528.00 | 0 | — | — |
| 2022-06-28 | $16,260.00 | $16,260.00 | 0 | — | — |
| 2022-06-27 | $16,200.00 | $16,200.00 | 1 | — | — |
| 2022-06-24 | $15,900.00 | $15,900.00 | 2 | — | — |
| 2022-06-23 | $15,420.00 | $15,420.00 | 1 | — | — |
| 2022-06-22 | $15,960.00 | $15,960.00 | 0 | — | — |
| 2022-06-21 | $15,360.00 | $15,360.00 | 0 | — | — |
| 2022-06-17 | $15,360.00 | $15,360.00 | 0 | — | — |
| 2022-06-16 | $14,160.00 | $14,160.00 | 1 | — | — |
| 2022-06-15 | $16,200.00 | $16,200.00 | 0 | — | — |
| 2022-06-14 | $16,200.00 | $16,200.00 | 0 | — | — |
| 2022-06-13 | $16,200.00 | $16,200.00 | 0 | — | — |
| 2022-06-10 | $16,200.00 | $16,200.00 | 0 | — | — |
| 2022-06-09 | $16,200.00 | $16,200.00 | 0 | — | — |
| 2022-06-08 | $16,200.00 | $16,200.00 | 0 | — | — |
| 2022-06-07 | $16,200.00 | $16,200.00 | 0 | — | — |
| 2022-06-06 | $16,200.00 | $16,200.00 | 0 | — | — |
| 2022-06-03 | $16,200.00 | $16,200.00 | 0 | — | — |
| 2022-06-02 | $16,200.00 | $16,200.00 | 0 | — | — |
| 2022-06-01 | $16,200.00 | $16,200.00 | 0 | — | — |
| 2022-05-31 | $16,200.00 | $16,200.00 | 0 | — | — |
| 2022-05-27 | $16,200.00 | $16,200.00 | 0 | — | — |
| 2022-05-26 | $16,320.00 | $16,320.00 | 0 | — | — |
| 2022-05-25 | $16,620.00 | $16,620.00 | 0 | — | — |
| 2022-05-24 | $16,758.00 | $16,758.00 | 0 | — | — |
| 2022-05-23 | $16,800.00 | $16,800.00 | 0 | — | — |
| 2022-05-20 | $16,800.00 | $16,800.00 | 0 | — | — |
| 2022-05-19 | $16,980.00 | $16,980.00 | 0 | — | — |
| 2022-05-18 | $16,944.00 | $16,944.00 | 0 | — | — |
| 2022-05-17 | $18,480.00 | $18,480.00 | 0 | — | — |
| 2022-05-16 | $18,480.00 | $18,480.00 | 0 | — | — |
| 2022-05-13 | $17,430.00 | $17,430.00 | 0 | — | — |
| 2022-05-12 | $17,430.00 | $17,430.00 | 1 | — | — |
| 2022-05-11 | $17,100.00 | $17,100.00 | 0 | — | — |
| 2022-05-10 | $14,760.00 | $14,760.00 | 0 | — | — |
| 2022-05-09 | $13,500.00 | $13,500.00 | 2 | — | — |
| 2022-05-06 | $16,800.00 | $16,800.00 | 0 | — | — |
| 2022-05-05 | $16,800.00 | $16,800.00 | 0 | — | — |
| 2022-05-04 | $16,500.00 | $16,500.00 | 1 | — | — |
| 2022-05-03 | $15,600.00 | $15,600.00 | 1 | — | — |
| 2022-05-02 | $16,440.00 | $16,440.00 | 1 | — | — |
| 2022-04-29 | $17,220.00 | $17,220.00 | 0 | — | — |
| 2022-04-28 | $17,220.00 | $17,220.00 | 0 | — | — |
| 2022-04-27 | $16,230.00 | $16,230.00 | 1 | — | — |
| 2022-04-26 | $18,000.00 | $18,000.00 | 1 | — | — |
| 2022-04-25 | $18,270.00 | $18,270.00 | 1 | — | — |
| 2022-04-22 | $17,100.00 | $17,100.00 | 1 | — | — |
| 2022-04-21 | $19,200.00 | $19,200.00 | 4 | — | — |
| 2022-04-20 | $18,660.00 | $18,660.00 | 1 | — | — |
| 2022-04-19 | $18,000.00 | $18,000.00 | 0 | — | — |
| 2022-04-18 | $18,000.00 | $18,000.00 | 2 | — | — |
| 2022-04-14 | $18,420.00 | $18,420.00 | 1 | — | — |
| 2022-04-13 | $17,580.00 | $17,580.00 | 0 | — | — |
| 2022-04-12 | $17,220.00 | $17,220.00 | 2 | — | — |
| 2022-04-11 | $17,040.00 | $17,040.00 | 0 | — | — |
| 2022-04-08 | $18,000.00 | $18,000.00 | 1 | — | — |
| 2022-04-07 | $17,730.00 | $17,730.00 | 1 | — | — |
| 2022-04-06 | $16,860.00 | $16,860.00 | 5 | — | — |
| 2022-04-05 | $17,640.00 | $17,640.00 | 5 | — | — |
| 2022-04-04 | $19,350.00 | $19,350.00 | 11 | — | — |
| 2022-04-01 | $19,200.00 | $19,200.00 | 49 | — | — |
| 2022-03-31 | $21,840.00 | $21,840.00 | 7 | — | — |
| 2022-03-30 | $19,800.00 | $19,800.00 | 2 | — | — |
| 2022-03-29 | $19,680.00 | $19,680.00 | 1 | — | — |
| 2022-03-28 | $20,412.00 | $20,412.00 | 0 | — | — |
| 2022-03-25 | $20,940.00 | $20,940.00 | 0 | — | — |
| 2022-03-24 | $20,940.00 | $20,940.00 | 2 | — | — |
| 2022-03-23 | $18,000.00 | $18,000.00 | 0 | — | — |
| 2022-03-22 | $18,480.00 | $18,480.00 | 0 | — | — |
| 2022-03-21 | $19,500.00 | $19,500.00 | 0 | — | — |
| 2022-03-18 | $20,400.00 | $20,400.00 | 5 | — | — |
| 2022-03-17 | $20,700.00 | $20,700.00 | 0 | — | — |
| 2022-03-16 | $21,000.00 | $21,000.00 | 1 | — | — |
| 2022-03-15 | $18,300.00 | $18,300.00 | 0 | — | — |
| 2022-03-14 | $19,800.00 | $19,800.00 | 0 | — | — |
| 2022-03-11 | $19,440.00 | $19,440.00 | 0 | — | — |
| 2022-03-10 | $18,900.00 | $18,900.00 | 0 | — | — |
| 2022-03-09 | $18,900.00 | $18,900.00 | 0 | — | — |
| 2022-03-08 | $20,400.00 | $20,400.00 | 1 | — | — |
| 2022-03-07 | $20,760.00 | $20,760.00 | 2 | — | — |
| 2022-03-04 | $19,380.00 | $19,380.00 | 0 | — | — |
| 2022-03-03 | $20,700.00 | $20,700.00 | 0 | — | — |
| 2022-03-02 | $21,030.00 | $21,030.00 | 0 | — | — |
| 2022-03-01 | $21,606.00 | $21,606.00 | 1 | — | — |
| 2022-02-28 | $20,430.00 | $20,430.00 | 1 | — | — |
| 2022-02-25 | $22,440.00 | $22,440.00 | 0 | — | — |
| 2022-02-24 | $22,032.00 | $22,032.00 | 0 | — | — |
| 2022-02-23 | $20,460.00 | $20,460.00 | 0 | — | — |
| 2022-02-22 | $22,500.00 | $22,500.00 | 0 | — | — |
| 2022-02-18 | $22,500.00 | $22,500.00 | 0 | — | — |
| 2022-02-17 | $22,500.00 | $22,500.00 | 0 | — | — |
| 2022-02-16 | $22,380.00 | $22,380.00 | 0 | — | — |
| 2022-02-15 | $22,578.00 | $22,578.00 | 1 | — | — |
| 2022-02-14 | $23,340.00 | $23,340.00 | 5 | — | — |
| 2022-02-11 | $21,000.00 | $21,000.00 | 0 | — | — |
| 2022-02-10 | $21,000.00 | $21,000.00 | 0 | — | — |
| 2022-02-09 | $21,000.00 | $21,000.00 | 0 | — | — |
| 2022-02-08 | $21,000.00 | $21,000.00 | 0 | — | — |
| 2022-02-07 | $19,200.00 | $19,200.00 | 1 | — | — |
| 2022-02-04 | $20,550.00 | $20,550.00 | 0 | — | — |
| 2022-02-03 | $20,550.00 | $20,550.00 | 0 | — | — |
| 2022-02-02 | $20,550.00 | $20,550.00 | 0 | — | — |
| 2022-02-01 | $19,812.00 | $19,812.00 | 1 | — | — |
| 2022-01-31 | $20,526.00 | $20,526.00 | 1 | — | — |
| 2022-01-28 | $19,026.00 | $19,026.00 | 0 | — | — |
| 2022-01-27 | $20,280.00 | $20,280.00 | 0 | — | — |
| 2022-01-26 | $19,740.00 | $19,740.00 | 0 | — | — |
| 2022-01-25 | $19,740.00 | $19,740.00 | 3 | — | — |
| 2022-01-24 | $22,620.00 | $22,620.00 | 1 | — | — |
| 2022-01-21 | $23,874.00 | $23,874.00 | 0 | — | — |
| 2022-01-20 | $23,160.00 | $23,160.00 | 0 | — | — |
| 2022-01-19 | $24,120.00 | $24,120.00 | 0 | — | — |
| 2022-01-18 | $24,618.00 | $24,618.00 | 0 | — | — |
| 2022-01-14 | $25,506.00 | $25,506.00 | 1 | — | — |
| 2022-01-13 | $25,500.00 | $25,500.00 | 0 | — | — |
| 2022-01-12 | $25,500.00 | $25,500.00 | 5 | — | — |
| 2022-01-11 | $26,550.00 | $26,550.00 | 0 | — | — |
| 2022-01-10 | $25,680.00 | $25,680.00 | 0 | — | — |
| 2022-01-07 | $27,000.00 | $27,000.00 | 2 | — | — |
| 2022-01-06 | $25,500.00 | $25,500.00 | 1 | — | — |
| 2022-01-05 | $26,250.00 | $26,250.00 | 4 | — | — |
| 2022-01-04 | $27,036.00 | $27,036.00 | 1 | — | — |
| 2022-01-03 | $25,020.00 | $25,020.00 | 6 | — | — |