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
- 2021-02-10 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 | $376,849.19 | $376,849.19 | 1 | — | — |
| 2022-12-29 | $367,752.84 | $367,752.84 | 1 | — | — |
| 2022-12-28 | $337,864.81 | $337,864.81 | 0 | — | — |
| 2022-12-27 | $361,255.44 | $361,255.44 | 0 | — | — |
| 2022-12-23 | $366,453.38 | $366,453.38 | 1 | — | — |
| 2022-12-22 | $423,630.47 | $423,630.47 | 1 | — | — |
| 2022-12-21 | $434,026.31 | $434,026.31 | 1 | — | — |
| 2022-12-20 | $454,818.00 | $454,818.00 | 4 | — | — |
| 2022-12-19 | $406,737.25 | $406,737.25 | 4 | — | — |
| 2022-12-16 | $385,945.56 | $385,945.56 | 3 | — | — |
| 2022-12-15 | $479,508.13 | $479,508.13 | 6 | — | — |
| 2022-12-14 | $669,232.19 | $669,232.19 | 76 | — | — |
| 2022-12-13 | $327,468.97 | $327,468.97 | 9 | — | — |
| 2022-12-12 | $330,067.91 | $330,067.91 | 2 | — | — |
| 2022-12-09 | $296,281.44 | $296,281.44 | 0 | — | — |
| 2022-12-08 | $279,388.19 | $279,388.19 | 0 | — | — |
| 2022-12-07 | $285,885.59 | $285,885.59 | 0 | — | — |
| 2022-12-06 | $302,778.84 | $302,778.84 | 0 | — | — |
| 2022-12-05 | $305,377.81 | $305,377.81 | 0 | — | — |
| 2022-12-02 | $311,875.19 | $311,875.19 | 0 | — | — |
| 2022-12-01 | $326,169.47 | $326,169.47 | 0 | — | — |
| 2022-11-30 | $320,971.56 | $320,971.56 | 0 | — | — |
| 2022-11-29 | $311,875.19 | $311,875.19 | 0 | — | — |
| 2022-11-28 | $301,479.38 | $301,479.38 | 0 | — | — |
| 2022-11-25 | $324,870.00 | $324,870.00 | 0 | — | — |
| 2022-11-23 | $330,067.91 | $330,067.91 | 0 | — | — |
| 2022-11-22 | $310,575.72 | $310,575.72 | 0 | — | — |
| 2022-11-21 | $324,870.00 | $324,870.00 | 0 | — | — |
| 2022-11-18 | $357,357.00 | $357,357.00 | 0 | — | — |
| 2022-11-17 | $352,159.09 | $352,159.09 | 0 | — | — |
| 2022-11-16 | $363,854.41 | $363,854.41 | 0 | — | — |
| 2022-11-15 | $349,560.13 | $349,560.13 | 0 | — | — |
| 2022-11-14 | $341,763.25 | $341,763.25 | 0 | — | — |
| 2022-11-11 | $350,859.59 | $350,859.59 | 0 | — | — |
| 2022-11-10 | $331,367.41 | $331,367.41 | 0 | — | — |
| 2022-11-09 | $336,565.31 | $336,565.31 | 0 | — | — |
| 2022-11-08 | $311,875.19 | $311,875.19 | 0 | — | — |
| 2022-11-07 | $332,666.88 | $332,666.88 | 0 | — | — |
| 2022-11-04 | $324,870.00 | $324,870.00 | 0 | — | — |
| 2022-11-03 | $328,768.44 | $328,768.44 | 0 | — | — |
| 2022-11-02 | $335,265.84 | $335,265.84 | 0 | — | — |
| 2022-11-01 | $331,367.41 | $331,367.41 | 0 | — | — |
| 2022-10-31 | $328,768.44 | $328,768.44 | 0 | — | — |
| 2022-10-28 | $357,357.00 | $357,357.00 | 1 | — | — |
| 2022-10-27 | $389,844.00 | $389,844.00 | 0 | — | — |
| 2022-10-26 | $428,828.41 | $428,828.41 | 0 | — | — |
| 2022-10-25 | $428,828.41 | $428,828.41 | 0 | — | — |
| 2022-10-24 | $422,331.00 | $422,331.00 | 2 | — | — |
| 2022-10-21 | $418,432.56 | $418,432.56 | 0 | — | — |
| 2022-10-20 | $413,234.63 | $413,234.63 | 0 | — | — |
| 2022-10-19 | $405,437.75 | $405,437.75 | 0 | — | — |
| 2022-10-18 | $428,828.41 | $428,828.41 | 0 | — | — |
| 2022-10-17 | $404,138.28 | $404,138.28 | 0 | — | — |
| 2022-10-14 | $396,341.41 | $396,341.41 | 0 | — | — |
| 2022-10-13 | $396,341.41 | $396,341.41 | 0 | — | — |
| 2022-10-12 | $409,336.19 | $409,336.19 | 0 | — | — |
| 2022-10-11 | $405,437.75 | $405,437.75 | 0 | — | — |
| 2022-10-10 | $404,138.28 | $404,138.28 | 0 | — | — |
| 2022-10-07 | $393,742.44 | $393,742.44 | 0 | — | — |
| 2022-10-06 | $419,732.03 | $419,732.03 | 0 | — | — |
| 2022-10-05 | $452,219.03 | $452,219.03 | 1 | — | — |
| 2022-10-04 | $391,143.47 | $391,143.47 | 1 | — | — |
| 2022-10-03 | $376,849.19 | $376,849.19 | 0 | — | — |
| 2022-09-30 | $370,351.81 | $370,351.81 | 0 | — | — |
| 2022-09-29 | $370,351.81 | $370,351.81 | 0 | — | — |
| 2022-09-28 | $369,052.31 | $369,052.31 | 0 | — | — |
| 2022-09-27 | $387,245.03 | $387,245.03 | 0 | — | — |
| 2022-09-26 | $389,844.00 | $389,844.00 | 0 | — | — |
| 2022-09-23 | $396,341.41 | $396,341.41 | 0 | — | — |
| 2022-09-22 | $469,112.28 | $469,112.28 | 1 | — | — |
| 2022-09-21 | $434,026.31 | $434,026.31 | 0 | — | — |
| 2022-09-20 | $444,422.16 | $444,422.16 | 0 | — | — |
| 2022-09-19 | $469,112.28 | $469,112.28 | 0 | — | — |
| 2022-09-16 | $500,299.81 | $500,299.81 | 0 | — | — |
| 2022-09-15 | $510,695.63 | $510,695.63 | 0 | — | — |
| 2022-09-14 | $511,995.13 | $511,995.13 | 0 | — | — |
| 2022-09-13 | $532,786.81 | $532,786.81 | 0 | — | — |
| 2022-09-12 | $528,888.38 | $528,888.38 | 0 | — | — |
| 2022-09-09 | $509,396.16 | $509,396.16 | 0 | — | — |
| 2022-09-08 | $524,989.94 | $524,989.94 | 0 | — | — |
| 2022-09-07 | $506,797.19 | $506,797.19 | 0 | — | — |
| 2022-09-06 | $491,203.44 | $491,203.44 | 0 | — | — |
| 2022-09-02 | $506,797.19 | $506,797.19 | 0 | — | — |
| 2022-09-01 | $500,299.81 | $500,299.81 | 0 | — | — |
| 2022-08-31 | $532,786.81 | $532,786.81 | 0 | — | — |
| 2022-08-30 | $535,385.75 | $535,385.75 | 0 | — | — |
| 2022-08-29 | $532,786.81 | $532,786.81 | 0 | — | — |
| 2022-08-26 | $550,979.50 | $550,979.50 | 0 | — | — |
| 2022-08-25 | $597,760.81 | $597,760.81 | 0 | — | — |
| 2022-08-24 | $588,664.44 | $588,664.44 | 1 | — | — |
| 2022-08-23 | $565,273.81 | $565,273.81 | 0 | — | — |
| 2022-08-22 | $545,781.63 | $545,781.63 | 0 | — | — |
| 2022-08-19 | $545,781.63 | $545,781.63 | 0 | — | — |
| 2022-08-18 | $570,471.75 | $570,471.75 | 0 | — | — |
| 2022-08-17 | $571,771.19 | $571,771.19 | 0 | — | — |
| 2022-08-16 | $557,476.94 | $557,476.94 | 0 | — | — |
| 2022-08-15 | $583,466.50 | $583,466.50 | 0 | — | — |
| 2022-08-12 | $550,979.50 | $550,979.50 | 1 | — | — |
| 2022-08-11 | $519,792.00 | $519,792.00 | 0 | — | — |
| 2022-08-10 | $513,294.59 | $513,294.59 | 0 | — | — |
| 2022-08-09 | $478,208.63 | $478,208.63 | 0 | — | — |
| 2022-08-08 | $544,482.13 | $544,482.13 | 0 | — | — |
| 2022-08-05 | $518,492.53 | $518,492.53 | 0 | — | — |
| 2022-08-04 | $540,583.69 | $540,583.69 | 1 | — | — |
| 2022-08-03 | $569,172.25 | $569,172.25 | 5 | — | — |
| 2022-08-02 | $504,198.25 | $504,198.25 | 0 | — | — |
| 2022-08-01 | $499,000.31 | $499,000.31 | 0 | — | — |
| 2022-07-29 | $519,792.00 | $519,792.00 | 0 | — | — |
| 2022-07-28 | $523,690.44 | $523,690.44 | 0 | — | — |
| 2022-07-27 | $562,674.81 | $562,674.81 | 0 | — | — |
| 2022-07-26 | $610,755.63 | $610,755.63 | 0 | — | — |
| 2022-07-25 | $631,547.25 | $631,547.25 | 0 | — | — |
| 2022-07-22 | $636,745.19 | $636,745.19 | 0 | — | — |
| 2022-07-21 | $657,536.88 | $657,536.88 | 0 | — | — |
| 2022-07-20 | $665,333.75 | $665,333.75 | 0 | — | — |
| 2022-07-19 | $662,734.81 | $662,734.81 | 0 | — | — |
| 2022-07-18 | $657,536.88 | $657,536.88 | 0 | — | — |
| 2022-07-15 | $665,333.75 | $665,333.75 | 0 | — | — |
| 2022-07-14 | $727,708.81 | $727,708.81 | 0 | — | — |
| 2022-07-13 | $844,662.00 | $844,662.00 | 1 | — | — |
| 2022-07-12 | $853,758.38 | $853,758.38 | 0 | — | — |
| 2022-07-11 | $870,651.63 | $870,651.63 | 0 | — | — |
| 2022-07-08 | $877,149.00 | $877,149.00 | 0 | — | — |
| 2022-07-07 | $857,656.81 | $857,656.81 | 0 | — | — |
| 2022-07-06 | $838,164.63 | $838,164.63 | 0 | — | — |
| 2022-07-05 | $825,169.81 | $825,169.81 | 0 | — | — |
| 2022-07-01 | $805,677.63 | $805,677.63 | 0 | — | — |
| 2022-06-30 | $831,667.19 | $831,667.19 | 1 | — | — |
| 2022-06-29 | $799,180.19 | $799,180.19 | 1 | — | — |
| 2022-06-28 | $818,672.38 | $818,672.38 | 1 | — | — |
| 2022-06-27 | $687,424.94 | $687,424.94 | 0 | — | — |
| 2022-06-24 | $662,734.81 | $662,734.81 | 0 | — | — |
| 2022-06-23 | $623,750.38 | $623,750.38 | 0 | — | — |
| 2022-06-22 | $601,659.25 | $601,659.25 | 0 | — | — |
| 2022-06-21 | $627,648.81 | $627,648.81 | 0 | — | — |
| 2022-06-17 | $632,846.75 | $632,846.75 | 0 | — | — |
| 2022-06-16 | $627,648.81 | $627,648.81 | 0 | — | — |
| 2022-06-15 | $584,766.00 | $584,766.00 | 0 | — | — |
| 2022-06-14 | $539,284.19 | $539,284.19 | 0 | — | — |
| 2022-06-13 | $592,562.88 | $592,562.88 | 0 | — | — |
| 2022-06-10 | $677,029.06 | $677,029.06 | 0 | — | — |
| 2022-06-09 | $662,734.81 | $662,734.81 | 0 | — | — |
| 2022-06-08 | $673,130.63 | $673,130.63 | 0 | — | — |
| 2022-06-07 | $679,628.06 | $679,628.06 | 0 | — | — |
| 2022-06-06 | $614,654.06 | $614,654.06 | 1 | — | — |
| 2022-06-03 | $708,216.63 | $708,216.63 | 0 | — | — |
| 2022-06-02 | $684,825.94 | $684,825.94 | 0 | — | — |
| 2022-06-01 | $690,023.88 | $690,023.88 | 0 | — | — |
| 2022-05-31 | $740,703.63 | $740,703.63 | 0 | — | — |
| 2022-05-27 | $730,307.75 | $730,307.75 | 0 | — | — |
| 2022-05-26 | $721,211.38 | $721,211.38 | 0 | — | — |
| 2022-05-25 | $688,724.38 | $688,724.38 | 0 | — | — |
| 2022-05-24 | $670,531.69 | $670,531.69 | 0 | — | — |
| 2022-05-23 | $717,312.94 | $717,312.94 | 0 | — | — |
| 2022-05-20 | $723,810.38 | $723,810.38 | 0 | — | — |
| 2022-05-19 | $753,698.38 | $753,698.38 | 0 | — | — |
| 2022-05-18 | $739,404.13 | $739,404.13 | 0 | — | — |
| 2022-05-17 | $766,693.19 | $766,693.19 | 0 | — | — |
| 2022-05-16 | $721,211.38 | $721,211.38 | 1 | — | — |
| 2022-05-13 | $909,636.00 | $909,636.00 | 1 | — | — |
| 2022-05-12 | $1.22M | $1.22M | 0 | — | — |
| 2022-05-11 | $1.33M | $1.33M | 0 | — | — |
| 2022-05-10 | $1.4M | $1.4M | 0 | — | — |
| 2022-05-09 | $1.59M | $1.59M | 0 | — | — |
| 2022-05-06 | $1.7M | $1.7M | 0 | — | — |
| 2022-05-05 | $1.68M | $1.68M | 0 | — | — |
| 2022-05-04 | $1.74M | $1.74M | 0 | — | — |
| 2022-05-03 | $1.7M | $1.7M | 1 | — | — |
| 2022-05-02 | $1.62M | $1.62M | 0 | — | — |
| 2022-04-29 | $1.61M | $1.61M | 1 | — | — |
| 2022-04-28 | $1.7M | $1.7M | 1 | — | — |
| 2022-04-27 | $1.9M | $1.9M | 5 | — | — |
| 2022-04-26 | $2.01M | $2.01M | 3 | — | — |
| 2022-04-25 | $2.52M | $2.52M | 8 | — | — |
| 2022-04-22 | $2.95M | $2.95M | 133 | — | — |
| 2022-04-21 | $1.47M | $1.47M | 0 | — | — |
| 2022-04-20 | $1.52M | $1.52M | 0 | — | — |
| 2022-04-19 | $1.59M | $1.59M | 0 | — | — |
| 2022-04-18 | $1.6M | $1.6M | 0 | — | — |
| 2022-04-14 | $1.74M | $1.74M | 0 | — | — |
| 2022-04-13 | $1.82M | $1.82M | 0 | — | — |
| 2022-04-12 | $1.77M | $1.77M | 0 | — | — |
| 2022-04-11 | $1.75M | $1.75M | 0 | — | — |
| 2022-04-08 | $1.82M | $1.82M | 0 | — | — |
| 2022-04-07 | $2.03M | $2.03M | 0 | — | — |
| 2022-04-06 | $2.04M | $2.04M | 0 | — | — |
| 2022-04-05 | $2.14M | $2.14M | 0 | — | — |
| 2022-04-04 | $2.29M | $2.29M | 0 | — | — |
| 2022-04-01 | $2.35M | $2.35M | 0 | — | — |
| 2022-03-31 | $2.44M | $2.44M | 0 | — | — |
| 2022-03-30 | $2.44M | $2.44M | 0 | — | — |
| 2022-03-29 | $2.33M | $2.33M | 0 | — | — |
| 2022-03-28 | $2.44M | $2.44M | 0 | — | — |
| 2022-03-25 | $2.65M | $2.65M | 1 | — | — |
| 2022-03-24 | $2.81M | $2.81M | 1 | — | — |
| 2022-03-23 | $2.75M | $2.75M | 1 | — | — |
| 2022-03-22 | $2.85M | $2.85M | 1 | — | — |
| 2022-03-21 | $3M | $3M | 7 | — | — |
| 2022-03-18 | $9.67M | $9.67M | 0 | — | — |
| 2022-03-17 | $9.11M | $9.11M | 0 | — | — |
| 2022-03-16 | $9.37M | $9.37M | 0 | — | — |
| 2022-03-15 | $9.95M | $9.95M | 0 | — | — |
| 2022-03-14 | $9.03M | $9.03M | 0 | — | — |
| 2022-03-11 | $9.2M | $9.2M | 1 | — | — |
| 2022-03-10 | $7.99M | $7.99M | 0 | — | — |
| 2022-03-09 | $8.63M | $8.63M | 0 | — | — |
| 2022-03-08 | $8.17M | $8.17M | 0 | — | — |
| 2022-03-07 | $7.77M | $7.77M | 0 | — | — |
| 2022-03-04 | $7.82M | $7.82M | 0 | — | — |
| 2022-03-03 | $7.9M | $7.9M | 0 | — | — |
| 2022-03-02 | $8.65M | $8.65M | 0 | — | — |
| 2022-03-01 | $7.91M | $7.91M | 0 | — | — |
| 2022-02-28 | $9.6M | $9.6M | 0 | — | — |
| 2022-02-25 | $10.21M | $10.21M | 0 | — | — |
| 2022-02-24 | $10.4M | $10.4M | 0 | — | — |
| 2022-02-23 | $9.97M | $9.97M | 0 | — | — |
| 2022-02-22 | $9.93M | $9.93M | 0 | — | — |
| 2022-02-18 | $8.51M | $8.51M | 0 | — | — |
| 2022-02-17 | $7.39M | $7.39M | 0 | — | — |
| 2022-02-16 | $7.26M | $7.26M | 0 | — | — |
| 2022-02-15 | $7.32M | $7.32M | 0 | — | — |
| 2022-02-14 | $6.65M | $6.65M | 0 | — | — |
| 2022-02-11 | $6.71M | $6.71M | 0 | — | — |
| 2022-02-10 | $6.89M | $6.89M | 0 | — | — |
| 2022-02-09 | $7.07M | $7.07M | 0 | — | — |
| 2022-02-08 | $7.07M | $7.07M | 0 | — | — |
| 2022-02-07 | $7.28M | $7.28M | 0 | — | — |
| 2022-02-04 | $6.68M | $6.68M | 0 | — | — |
| 2022-02-03 | $6.11M | $6.11M | 0 | — | — |
| 2022-02-02 | $6.04M | $6.04M | 0 | — | — |
| 2022-02-01 | $6.43M | $6.43M | 0 | — | — |
| 2022-01-31 | $6.34M | $6.34M | 0 | — | — |
| 2022-01-28 | $5.78M | $5.78M | 0 | — | — |
| 2022-01-27 | $5.63M | $5.63M | 0 | — | — |
| 2022-01-26 | $5.91M | $5.91M | 0 | — | — |
| 2022-01-25 | $6.32M | $6.32M | 0 | — | — |
| 2022-01-24 | $6.54M | $6.54M | 0 | — | — |
| 2022-01-21 | $6.2M | $6.2M | 0 | — | — |
| 2022-01-20 | $6.46M | $6.46M | 0 | — | — |
| 2022-01-19 | $7.08M | $7.08M | 0 | — | — |
| 2022-01-18 | $7.47M | $7.47M | 0 | — | — |
| 2022-01-14 | $8.25M | $8.25M | 0 | — | — |
| 2022-01-13 | $9.04M | $9.04M | 0 | — | — |
| 2022-01-12 | $9.29M | $9.29M | 0 | — | — |
| 2022-01-11 | $9.25M | $9.25M | 0 | — | — |
| 2022-01-10 | $8.77M | $8.77M | 0 | — | — |
| 2022-01-07 | $9.76M | $9.76M | 0 | — | — |
| 2022-01-06 | $10.08M | $10.08M | 0 | — | — |
| 2022-01-05 | $10.08M | $10.08M | 0 | — | — |
| 2022-01-04 | $10.4M | $10.4M | 0 | — | — |
| 2022-01-03 | $9.2M | $9.2M | 0 | — | — |