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
- 2018-03-29 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 | $63,800.00 | $63,800.00 | 7 | — | — |
| 2022-12-29 | $55,000.00 | $55,000.00 | 7 | — | — |
| 2022-12-28 | $52,360.00 | $52,360.00 | 8 | — | — |
| 2022-12-27 | $44,000.00 | $44,000.00 | 8 | — | — |
| 2022-12-23 | $44,000.00 | $44,000.00 | 3 | — | — |
| 2022-12-22 | $45,980.00 | $45,980.00 | 6 | — | — |
| 2022-12-21 | $44,440.00 | $44,440.00 | 6 | — | — |
| 2022-12-20 | $44,880.00 | $44,880.00 | 5 | — | — |
| 2022-12-19 | $47,960.00 | $47,960.00 | 3 | — | — |
| 2022-12-16 | $51,920.00 | $51,920.00 | 2 | — | — |
| 2022-12-15 | $52,360.00 | $52,360.00 | 3 | — | — |
| 2022-12-14 | $51,040.00 | $51,040.00 | 5 | — | — |
| 2022-12-13 | $50,292.00 | $50,292.00 | 5 | — | — |
| 2022-12-12 | $54,120.00 | $54,120.00 | 3 | — | — |
| 2022-12-09 | $55,660.00 | $55,660.00 | 2 | — | — |
| 2022-12-08 | $54,120.00 | $54,120.00 | 1 | — | — |
| 2022-12-07 | $55,880.00 | $55,880.00 | 2 | — | — |
| 2022-12-06 | $55,088.00 | $55,088.00 | 4 | — | — |
| 2022-12-05 | $56,760.00 | $56,760.00 | 2 | — | — |
| 2022-12-02 | $57,640.00 | $57,640.00 | 1 | — | — |
| 2022-12-01 | $57,640.00 | $57,640.00 | 2 | — | — |
| 2022-11-30 | $59,400.00 | $59,400.00 | 2 | — | — |
| 2022-11-29 | $57,640.00 | $57,640.00 | 1 | — | — |
| 2022-11-28 | $58,080.00 | $58,080.00 | 3 | — | — |
| 2022-11-25 | $56,760.00 | $56,760.00 | 0 | — | — |
| 2022-11-23 | $58,036.00 | $58,036.00 | 2 | — | — |
| 2022-11-22 | $55,880.00 | $55,880.00 | 2 | — | — |
| 2022-11-21 | $55,880.00 | $55,880.00 | 2 | — | — |
| 2022-11-18 | $56,320.00 | $56,320.00 | 1 | — | — |
| 2022-11-17 | $57,200.00 | $57,200.00 | 1 | — | — |
| 2022-11-16 | $57,640.00 | $57,640.00 | 3 | — | — |
| 2022-11-15 | $59,400.00 | $59,400.00 | 3 | — | — |
| 2022-11-14 | $62,480.00 | $62,480.00 | 2 | — | — |
| 2022-11-11 | $61,160.00 | $61,160.00 | 2 | — | — |
| 2022-11-10 | $58,080.00 | $58,080.00 | 2 | — | — |
| 2022-11-09 | $57,200.00 | $57,200.00 | 2 | — | — |
| 2022-11-08 | $58,080.00 | $58,080.00 | 1 | — | — |
| 2022-11-07 | $56,760.00 | $56,760.00 | 2 | — | — |
| 2022-11-04 | $58,080.00 | $58,080.00 | 2 | — | — |
| 2022-11-03 | $57,640.00 | $57,640.00 | 1 | — | — |
| 2022-11-02 | $58,520.00 | $58,520.00 | 1 | — | — |
| 2022-11-01 | $60,456.00 | $60,456.00 | 0 | — | — |
| 2022-10-31 | $59,840.00 | $59,840.00 | 1 | — | — |
| 2022-10-28 | $62,040.00 | $62,040.00 | 1 | — | — |
| 2022-10-27 | $60,280.00 | $60,280.00 | 1 | — | — |
| 2022-10-26 | $59,840.00 | $59,840.00 | 2 | — | — |
| 2022-10-25 | $58,520.00 | $58,520.00 | 2 | — | — |
| 2022-10-24 | $55,880.00 | $55,880.00 | 3 | — | — |
| 2022-10-21 | $56,320.00 | $56,320.00 | 4 | — | — |
| 2022-10-20 | $56,320.00 | $56,320.00 | 2 | — | — |
| 2022-10-19 | $57,200.00 | $57,200.00 | 2 | — | — |
| 2022-10-18 | $59,840.00 | $59,840.00 | 1 | — | — |
| 2022-10-17 | $60,280.00 | $60,280.00 | 2 | — | — |
| 2022-10-14 | $58,520.00 | $58,520.00 | 3 | — | — |
| 2022-10-13 | $59,400.00 | $59,400.00 | 3 | — | — |
| 2022-10-12 | $56,760.00 | $56,760.00 | 4 | — | — |
| 2022-10-11 | $56,760.00 | $56,760.00 | 3 | — | — |
| 2022-10-10 | $56,760.00 | $56,760.00 | 6 | — | — |
| 2022-10-07 | $60,280.00 | $60,280.00 | 2 | — | — |
| 2022-10-06 | $61,600.00 | $61,600.00 | 1 | — | — |
| 2022-10-05 | $64,680.00 | $64,680.00 | 2 | — | — |
| 2022-10-04 | $63,800.00 | $63,800.00 | 2 | — | — |
| 2022-10-03 | $60,280.00 | $60,280.00 | 7 | — | — |
| 2022-09-30 | $62,040.00 | $62,040.00 | 1 | — | — |
| 2022-09-29 | $61,600.00 | $61,600.00 | 2 | — | — |
| 2022-09-28 | $63,800.00 | $63,800.00 | 2 | — | — |
| 2022-09-27 | $62,480.00 | $62,480.00 | 1 | — | — |
| 2022-09-26 | $62,040.00 | $62,040.00 | 3 | — | — |
| 2022-09-23 | $62,040.00 | $62,040.00 | 6 | — | — |
| 2022-09-22 | $66,000.00 | $66,000.00 | 4 | — | — |
| 2022-09-21 | $68,200.00 | $68,200.00 | 2 | — | — |
| 2022-09-20 | $67,760.00 | $67,760.00 | 2 | — | — |
| 2022-09-19 | $69,520.00 | $69,520.00 | 2 | — | — |
| 2022-09-16 | $69,080.00 | $69,080.00 | 4 | — | — |
| 2022-09-15 | $73,480.00 | $73,480.00 | 1 | — | — |
| 2022-09-14 | $72,600.00 | $72,600.00 | 2 | — | — |
| 2022-09-13 | $75,460.00 | $75,460.00 | 2 | — | — |
| 2022-09-12 | $77,440.00 | $77,440.00 | 3 | — | — |
| 2022-09-09 | $77,440.00 | $77,440.00 | 3 | — | — |
| 2022-09-08 | $75,680.00 | $75,680.00 | 2 | — | — |
| 2022-09-07 | $72,600.00 | $72,600.00 | 2 | — | — |
| 2022-09-06 | $74,800.00 | $74,800.00 | 5 | — | — |
| 2022-09-02 | $71,280.00 | $71,280.00 | 3 | — | — |
| 2022-09-01 | $69,960.00 | $69,960.00 | 6 | — | — |
| 2022-08-31 | $70,400.00 | $70,400.00 | 9 | — | — |
| 2022-08-30 | $74,360.00 | $74,360.00 | 10 | — | — |
| 2022-08-29 | $79,640.00 | $79,640.00 | 7 | — | — |
| 2022-08-26 | $82,280.00 | $82,280.00 | 3 | — | — |
| 2022-08-25 | $87,120.00 | $87,120.00 | 3 | — | — |
| 2022-08-24 | $90,640.00 | $90,640.00 | 4 | — | — |
| 2022-08-23 | $84,480.00 | $84,480.00 | 4 | — | — |
| 2022-08-22 | $84,480.00 | $84,480.00 | 6 | — | — |
| 2022-08-19 | $88,000.00 | $88,000.00 | 10 | — | — |
| 2022-08-18 | $94,600.00 | $94,600.00 | 16 | — | — |
| 2022-08-17 | $106,480.00 | $106,480.00 | 61 | — | — |
| 2022-08-16 | $98,120.00 | $98,120.00 | 85 | — | — |
| 2022-08-15 | $91,960.00 | $91,960.00 | 36 | — | — |
| 2022-08-12 | $77,880.00 | $77,880.00 | 7 | — | — |
| 2022-08-11 | $66,000.00 | $66,000.00 | 1 | — | — |
| 2022-08-10 | $65,560.00 | $65,560.00 | 2 | — | — |
| 2022-08-09 | $64,240.00 | $64,240.00 | 1 | — | — |
| 2022-08-08 | $66,880.00 | $66,880.00 | 5 | — | — |
| 2022-08-05 | $62,920.00 | $62,920.00 | 3 | — | — |
| 2022-08-04 | $61,600.00 | $61,600.00 | 2 | — | — |
| 2022-08-03 | $59,400.00 | $59,400.00 | 2 | — | — |
| 2022-08-02 | $58,960.00 | $58,960.00 | 2 | — | — |
| 2022-08-01 | $58,080.00 | $58,080.00 | 6 | — | — |
| 2022-07-29 | $61,160.00 | $61,160.00 | 2 | — | — |
| 2022-07-28 | $62,920.00 | $62,920.00 | 2 | — | — |
| 2022-07-27 | $60,720.00 | $60,720.00 | 1 | — | — |
| 2022-07-26 | $61,160.00 | $61,160.00 | 1 | — | — |
| 2022-07-25 | $60,720.00 | $60,720.00 | 1 | — | — |
| 2022-07-22 | $62,040.00 | $62,040.00 | 2 | — | — |
| 2022-07-21 | $65,120.00 | $65,120.00 | 2 | — | — |
| 2022-07-20 | $64,680.00 | $64,680.00 | 3 | — | — |
| 2022-07-19 | $62,480.00 | $62,480.00 | 1 | — | — |
| 2022-07-18 | $61,160.00 | $61,160.00 | 2 | — | — |
| 2022-07-15 | $63,360.00 | $63,360.00 | 1 | — | — |
| 2022-07-14 | $62,480.00 | $62,480.00 | 1 | — | — |
| 2022-07-13 | $63,360.00 | $63,360.00 | 0 | — | — |
| 2022-07-12 | $62,920.00 | $62,920.00 | 3 | — | — |
| 2022-07-11 | $65,560.00 | $65,560.00 | 2 | — | — |
| 2022-07-08 | $62,920.00 | $62,920.00 | 3 | — | — |
| 2022-07-07 | $62,480.00 | $62,480.00 | 5 | — | — |
| 2022-07-06 | $62,920.00 | $62,920.00 | 2 | — | — |
| 2022-07-05 | $62,920.00 | $62,920.00 | 2 | — | — |
| 2022-07-01 | $60,720.00 | $60,720.00 | 2 | — | — |
| 2022-06-30 | $61,160.00 | $61,160.00 | 3 | — | — |
| 2022-06-29 | $59,840.00 | $59,840.00 | 2 | — | — |
| 2022-06-28 | $61,600.00 | $61,600.00 | 2 | — | — |
| 2022-06-27 | $63,800.00 | $63,800.00 | 2 | — | — |
| 2022-06-24 | $61,600.00 | $61,600.00 | 2 | — | — |
| 2022-06-23 | $59,840.00 | $59,840.00 | 1 | — | — |
| 2022-06-22 | $57,640.00 | $57,640.00 | 2 | — | — |
| 2022-06-21 | $60,720.00 | $60,720.00 | 2 | — | — |
| 2022-06-17 | $57,640.00 | $57,640.00 | 2 | — | — |
| 2022-06-16 | $57,200.00 | $57,200.00 | 2 | — | — |
| 2022-06-15 | $59,840.00 | $59,840.00 | 3 | — | — |
| 2022-06-14 | $57,640.00 | $57,640.00 | 3 | — | — |
| 2022-06-13 | $57,640.00 | $57,640.00 | 3 | — | — |
| 2022-06-10 | $62,480.00 | $62,480.00 | 2 | — | — |
| 2022-06-09 | $63,800.00 | $63,800.00 | 3 | — | — |
| 2022-06-08 | $67,760.00 | $67,760.00 | 3 | — | — |
| 2022-06-07 | $64,240.00 | $64,240.00 | 3 | — | — |
| 2022-06-06 | $64,240.00 | $64,240.00 | 2 | — | — |
| 2022-06-03 | $65,560.00 | $65,560.00 | 2 | — | — |
| 2022-06-02 | $63,360.00 | $63,360.00 | 3 | — | — |
| 2022-06-01 | $62,480.00 | $62,480.00 | 2 | — | — |
| 2022-05-31 | $64,680.00 | $64,680.00 | 4 | — | — |
| 2022-05-27 | $66,000.00 | $66,000.00 | 3 | — | — |
| 2022-05-26 | $65,560.00 | $65,560.00 | 3 | — | — |
| 2022-05-25 | $64,680.00 | $64,680.00 | 5 | — | — |
| 2022-05-24 | $70,400.00 | $70,400.00 | 2 | — | — |
| 2022-05-23 | $69,960.00 | $69,960.00 | 1 | — | — |
| 2022-05-20 | $66,440.00 | $66,440.00 | 2 | — | — |
| 2022-05-19 | $66,440.00 | $66,440.00 | 1 | — | — |
| 2022-05-18 | $64,240.00 | $64,240.00 | 3 | — | — |
| 2022-05-17 | $68,640.00 | $68,640.00 | 2 | — | — |
| 2022-05-16 | $66,440.00 | $66,440.00 | 4 | — | — |
| 2022-05-13 | $66,880.00 | $66,880.00 | 6 | — | — |
| 2022-05-12 | $58,080.00 | $58,080.00 | 3 | — | — |
| 2022-05-11 | $56,320.00 | $56,320.00 | 4 | — | — |
| 2022-05-10 | $62,040.00 | $62,040.00 | 2 | — | — |
| 2022-05-09 | $60,720.00 | $60,720.00 | 7 | — | — |
| 2022-05-06 | $67,320.00 | $67,320.00 | 3 | — | — |
| 2022-05-05 | $69,960.00 | $69,960.00 | 4 | — | — |
| 2022-05-04 | $72,160.00 | $72,160.00 | 2 | — | — |
| 2022-05-03 | $71,720.00 | $71,720.00 | 2 | — | — |
| 2022-05-02 | $71,280.00 | $71,280.00 | 1 | — | — |
| 2022-04-29 | $70,400.00 | $70,400.00 | 3 | — | — |
| 2022-04-28 | $69,520.00 | $69,520.00 | 5 | — | — |
| 2022-04-27 | $71,720.00 | $71,720.00 | 3 | — | — |
| 2022-04-26 | $73,480.00 | $73,480.00 | 5 | — | — |
| 2022-04-25 | $73,480.00 | $73,480.00 | 5 | — | — |
| 2022-04-22 | $77,000.00 | $77,000.00 | 4 | — | — |
| 2022-04-21 | $77,000.00 | $77,000.00 | 7 | — | — |
| 2022-04-20 | $85,800.00 | $85,800.00 | 2 | — | — |
| 2022-04-19 | $84,040.00 | $84,040.00 | 2 | — | — |
| 2022-04-18 | $80,520.00 | $80,520.00 | 7 | — | — |
| 2022-04-14 | $87,560.00 | $87,560.00 | 2 | — | — |
| 2022-04-13 | $87,560.00 | $87,560.00 | 4 | — | — |
| 2022-04-12 | $86,680.00 | $86,680.00 | 4 | — | — |
| 2022-04-11 | $88,880.00 | $88,880.00 | 4 | — | — |
| 2022-04-08 | $90,640.00 | $90,640.00 | 2 | — | — |
| 2022-04-07 | $91,080.00 | $91,080.00 | 4 | — | — |
| 2022-04-06 | $93,280.00 | $93,280.00 | 5 | — | — |
| 2022-04-05 | $94,600.00 | $94,600.00 | 7 | — | — |
| 2022-04-04 | $101,640.00 | $101,640.00 | 3 | — | — |
| 2022-04-01 | $98,120.00 | $98,120.00 | 5 | — | — |
| 2022-03-31 | $99,440.00 | $99,440.00 | 5 | — | — |
| 2022-03-30 | $101,200.00 | $101,200.00 | 8 | — | — |
| 2022-03-29 | $102,080.00 | $102,080.00 | 6 | — | — |
| 2022-03-28 | $99,880.00 | $99,880.00 | 4 | — | — |
| 2022-03-25 | $104,280.00 | $104,280.00 | 4 | — | — |
| 2022-03-24 | $104,280.00 | $104,280.00 | 5 | — | — |
| 2022-03-23 | $100,760.00 | $100,760.00 | 11 | — | — |
| 2022-03-22 | $104,720.00 | $104,720.00 | 6 | — | — |
| 2022-03-21 | $102,960.00 | $102,960.00 | 8 | — | — |
| 2022-03-18 | $106,920.00 | $106,920.00 | 14 | — | — |
| 2022-03-17 | $100,320.00 | $100,320.00 | 12 | — | — |
| 2022-03-16 | $94,160.00 | $94,160.00 | 7 | — | — |
| 2022-03-15 | $88,880.00 | $88,880.00 | 6 | — | — |
| 2022-03-14 | $87,560.00 | $87,560.00 | 8 | — | — |
| 2022-03-11 | $92,840.00 | $92,840.00 | 7 | — | — |
| 2022-03-10 | $97,240.00 | $97,240.00 | 7 | — | — |
| 2022-03-09 | $95,920.00 | $95,920.00 | 10 | — | — |
| 2022-03-08 | $91,080.00 | $91,080.00 | 20 | — | — |
| 2022-03-07 | $90,200.00 | $90,200.00 | 14 | — | — |
| 2022-03-04 | $94,160.00 | $94,160.00 | 10 | — | — |
| 2022-03-03 | $93,280.00 | $93,280.00 | 10 | — | — |
| 2022-03-02 | $96,800.00 | $96,800.00 | 24 | — | — |
| 2022-03-01 | $99,880.00 | $99,880.00 | 6 | — | — |
| 2022-02-28 | $100,320.00 | $100,320.00 | 11 | — | — |
| 2022-02-25 | $98,120.00 | $98,120.00 | 5 | — | — |
| 2022-02-24 | $97,680.00 | $97,680.00 | 16 | — | — |
| 2022-02-23 | $90,200.00 | $90,200.00 | 8 | — | — |
| 2022-02-22 | $94,160.00 | $94,160.00 | 12 | — | — |
| 2022-02-18 | $97,240.00 | $97,240.00 | 10 | — | — |
| 2022-02-17 | $96,800.00 | $96,800.00 | 18 | — | — |
| 2022-02-16 | $104,720.00 | $104,720.00 | 9 | — | — |
| 2022-02-15 | $103,840.00 | $103,840.00 | 14 | — | — |
| 2022-02-14 | $96,800.00 | $96,800.00 | 10 | — | — |
| 2022-02-11 | $99,000.00 | $99,000.00 | 15 | — | — |
| 2022-02-10 | $100,320.00 | $100,320.00 | 13 | — | — |
| 2022-02-09 | $101,640.00 | $101,640.00 | 14 | — | — |
| 2022-02-08 | $99,440.00 | $99,440.00 | 6 | — | — |
| 2022-02-07 | $99,440.00 | $99,440.00 | 12 | — | — |
| 2022-02-04 | $96,800.00 | $96,800.00 | 20 | — | — |
| 2022-02-03 | $88,880.00 | $88,880.00 | 7 | — | — |
| 2022-02-02 | $88,000.00 | $88,000.00 | 8 | — | — |
| 2022-02-01 | $90,200.00 | $90,200.00 | 19 | — | — |
| 2022-01-31 | $87,560.00 | $87,560.00 | 20 | — | — |
| 2022-01-28 | $80,520.00 | $80,520.00 | 38 | — | — |
| 2022-01-27 | $81,400.00 | $81,400.00 | 150 | — | — |
| 2022-01-26 | $85,360.00 | $85,360.00 | 24 | — | — |
| 2022-01-25 | $85,800.00 | $85,800.00 | 21 | — | — |
| 2022-01-24 | $83,160.00 | $83,160.00 | 35 | — | — |
| 2022-01-21 | $80,080.00 | $80,080.00 | 49 | — | — |
| 2022-01-20 | $88,880.00 | $88,880.00 | 44 | — | — |
| 2022-01-19 | $91,520.00 | $91,520.00 | 29 | — | — |
| 2022-01-18 | $93,720.00 | $93,720.00 | 41 | — | — |
| 2022-01-14 | $99,440.00 | $99,440.00 | 36 | — | — |
| 2022-01-13 | $100,320.00 | $100,320.00 | 81 | — | — |
| 2022-01-12 | $116,160.00 | $116,160.00 | 149 | — | — |
| 2022-01-11 | $103,400.00 | $103,400.00 | 82 | — | — |
| 2022-01-10 | $103,840.00 | $103,840.00 | 133 | — | — |
| 2022-01-07 | $97,680.00 | $97,680.00 | 193 | — | — |
| 2022-01-06 | $97,240.00 | $97,240.00 | 353 | — | — |
| 2022-01-05 | $99,880.00 | $99,880.00 | 290 | — | — |
| 2022-01-04 | $122,760.00 | $122,760.00 | 1,090 | — | — |
| 2022-01-03 | $154,000.00 | $154,000.00 | 5,497 | — | — |