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
- 2015-04-09 to 2026-09-03
- 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 | $14,536.50 | $14,536.50 | 3 | — | — |
| 2022-12-29 | $15,180.00 | $15,180.00 | 6 | — | — |
| 2022-12-28 | $14,685.00 | $14,685.00 | 7 | — | — |
| 2022-12-27 | $14,850.00 | $14,850.00 | 2 | — | — |
| 2022-12-23 | $15,114.00 | $15,114.00 | 3 | — | — |
| 2022-12-22 | $14,107.50 | $14,107.50 | 1 | — | — |
| 2022-12-21 | $13,695.00 | $13,695.00 | 5 | — | — |
| 2022-12-20 | $13,150.50 | $13,150.50 | 5 | — | — |
| 2022-12-19 | $14,190.00 | $14,190.00 | 4 | — | — |
| 2022-12-16 | $14,685.00 | $14,685.00 | 5 | — | — |
| 2022-12-15 | $15,444.00 | $15,444.00 | 3 | — | — |
| 2022-12-14 | $15,114.00 | $15,114.00 | 3 | — | — |
| 2022-12-13 | $16,285.50 | $16,285.50 | 2 | — | — |
| 2022-12-12 | $15,873.00 | $15,873.00 | 4 | — | — |
| 2022-12-09 | $16,269.00 | $16,269.00 | 3 | — | — |
| 2022-12-08 | $16,483.50 | $16,483.50 | 1 | — | — |
| 2022-12-07 | $16,335.00 | $16,335.00 | 3 | — | — |
| 2022-12-06 | $16,665.00 | $16,665.00 | 4 | — | — |
| 2022-12-05 | $17,490.00 | $17,490.00 | 8 | — | — |
| 2022-12-02 | $19,140.00 | $19,140.00 | 5 | — | — |
| 2022-12-01 | $18,480.00 | $18,480.00 | 6 | — | — |
| 2022-11-30 | $19,965.00 | $19,965.00 | 3 | — | — |
| 2022-11-29 | $18,480.00 | $18,480.00 | 4 | — | — |
| 2022-11-28 | $18,975.00 | $18,975.00 | 3 | — | — |
| 2022-11-25 | $19,305.00 | $19,305.00 | 2 | — | — |
| 2022-11-23 | $21,120.00 | $21,120.00 | 5 | — | — |
| 2022-11-22 | $21,615.00 | $21,615.00 | 12 | — | — |
| 2022-11-21 | $23,760.00 | $23,760.00 | 40 | — | — |
| 2022-11-18 | $18,810.00 | $18,810.00 | 24 | — | — |
| 2022-11-17 | $15,180.00 | $15,180.00 | 17 | — | — |
| 2022-11-16 | $14,982.00 | $14,982.00 | 19 | — | — |
| 2022-11-15 | $16,500.00 | $16,500.00 | 44 | — | — |
| 2022-11-14 | $16,632.00 | $16,632.00 | 42 | — | — |
| 2022-11-11 | $23,760.00 | $23,760.00 | 3 | — | — |
| 2022-11-10 | $21,615.00 | $21,615.00 | 3 | — | — |
| 2022-11-09 | $20,295.00 | $20,295.00 | 3 | — | — |
| 2022-11-08 | $21,615.00 | $21,615.00 | 2 | — | — |
| 2022-11-07 | $21,862.50 | $21,862.50 | 2 | — | — |
| 2022-11-04 | $21,285.00 | $21,285.00 | 2 | — | — |
| 2022-11-03 | $21,450.00 | $21,450.00 | 2 | — | — |
| 2022-11-02 | $22,110.00 | $22,110.00 | 3 | — | — |
| 2022-11-01 | $22,803.00 | $22,803.00 | 3 | — | — |
| 2022-10-31 | $23,100.00 | $23,100.00 | 3 | — | — |
| 2022-10-28 | $22,605.00 | $22,605.00 | 2 | — | — |
| 2022-10-27 | $22,935.00 | $22,935.00 | 3 | — | — |
| 2022-10-26 | $23,100.00 | $23,100.00 | 4 | — | — |
| 2022-10-25 | $23,430.00 | $23,430.00 | 3 | — | — |
| 2022-10-24 | $23,100.00 | $23,100.00 | 2 | — | — |
| 2022-10-21 | $23,760.00 | $23,760.00 | 4 | — | — |
| 2022-10-20 | $23,265.00 | $23,265.00 | 3 | — | — |
| 2022-10-19 | $24,090.00 | $24,090.00 | 6 | — | — |
| 2022-10-18 | $22,935.00 | $22,935.00 | 4 | — | — |
| 2022-10-17 | $22,935.00 | $22,935.00 | 3 | — | — |
| 2022-10-14 | $22,275.00 | $22,275.00 | 5 | — | — |
| 2022-10-13 | $22,852.50 | $22,852.50 | 13 | — | — |
| 2022-10-12 | $20,460.00 | $20,460.00 | 39 | — | — |
| 2022-10-11 | $18,315.00 | $18,315.00 | 28 | — | — |
| 2022-10-10 | $21,450.00 | $21,450.00 | 12 | — | — |
| 2022-10-07 | $24,090.00 | $24,090.00 | 17 | — | — |
| 2022-10-06 | $25,575.00 | $25,575.00 | 14 | — | — |
| 2022-10-05 | $26,895.00 | $26,895.00 | 14 | — | — |
| 2022-10-04 | $27,390.00 | $27,390.00 | 12 | — | — |
| 2022-10-03 | $27,720.00 | $27,720.00 | 16 | — | — |
| 2022-09-30 | $28,545.00 | $28,545.00 | 10 | — | — |
| 2022-09-29 | $27,060.00 | $27,060.00 | 13 | — | — |
| 2022-09-28 | $30,360.00 | $30,360.00 | 10 | — | — |
| 2022-09-27 | $31,680.00 | $31,680.00 | 16 | — | — |
| 2022-09-26 | $34,485.00 | $34,485.00 | 10 | — | — |
| 2022-09-23 | $31,185.00 | $31,185.00 | 7 | — | — |
| 2022-09-22 | $33,330.00 | $33,330.00 | 15 | — | — |
| 2022-09-21 | $35,805.00 | $35,805.00 | 7 | — | — |
| 2022-09-20 | $36,135.00 | $36,135.00 | 20 | — | — |
| 2022-09-19 | $34,650.00 | $34,650.00 | 64 | — | — |
| 2022-09-16 | $42,240.00 | $42,240.00 | 19 | — | — |
| 2022-09-15 | $47,355.00 | $47,355.00 | 8 | — | — |
| 2022-09-14 | $48,510.00 | $48,510.00 | 13 | — | — |
| 2022-09-13 | $49,170.00 | $49,170.00 | 9 | — | — |
| 2022-09-12 | $49,995.00 | $49,995.00 | 9 | — | — |
| 2022-09-09 | $50,490.00 | $50,490.00 | 13 | — | — |
| 2022-09-08 | $50,077.50 | $50,077.50 | 7 | — | — |
| 2022-09-07 | $49,500.00 | $49,500.00 | 8 | — | — |
| 2022-09-06 | $50,325.00 | $50,325.00 | 10 | — | — |
| 2022-09-02 | $51,645.00 | $51,645.00 | 9 | — | — |
| 2022-09-01 | $50,325.00 | $50,325.00 | 6 | — | — |
| 2022-08-31 | $52,140.00 | $52,140.00 | 19 | — | — |
| 2022-08-30 | $48,015.00 | $48,015.00 | 9 | — | — |
| 2022-08-29 | $48,180.00 | $48,180.00 | 31 | — | — |
| 2022-08-26 | $53,955.00 | $53,955.00 | 13 | — | — |
| 2022-08-25 | $58,905.00 | $58,905.00 | 97 | — | — |
| 2022-08-24 | $52,140.00 | $52,140.00 | 9 | — | — |
| 2022-08-23 | $55,770.00 | $55,770.00 | 11 | — | — |
| 2022-08-22 | $55,110.00 | $55,110.00 | 23 | — | — |
| 2022-08-19 | $58,080.00 | $58,080.00 | 70 | — | — |
| 2022-08-18 | $54,450.00 | $54,450.00 | 23 | — | — |
| 2022-08-17 | $54,945.00 | $54,945.00 | 23 | — | — |
| 2022-08-16 | $56,265.00 | $56,265.00 | 30 | — | — |
| 2022-08-15 | $60,885.00 | $60,885.00 | 68 | — | — |
| 2022-08-12 | $55,357.50 | $55,357.50 | 61 | — | — |
| 2022-08-11 | $58,905.00 | $58,905.00 | 266 | — | — |
| 2022-08-10 | $59,400.00 | $59,400.00 | 156 | — | — |
| 2022-08-09 | $57,750.00 | $57,750.00 | 2 | — | — |
| 2022-08-08 | $60,208.50 | $60,208.50 | 5 | — | — |
| 2022-08-05 | $58,575.00 | $58,575.00 | 13 | — | — |
| 2022-08-04 | $61,050.00 | $61,050.00 | 1 | — | — |
| 2022-08-03 | $63,937.50 | $63,937.50 | 2 | — | — |
| 2022-08-02 | $58,575.00 | $58,575.00 | 1 | — | — |
| 2022-08-01 | $64,350.00 | $64,350.00 | 2 | — | — |
| 2022-07-29 | $65,010.00 | $65,010.00 | 4 | — | — |
| 2022-07-28 | $66,825.00 | $66,825.00 | 1 | — | — |
| 2022-07-27 | $66,330.00 | $66,330.00 | 1 | — | — |
| 2022-07-26 | $67,980.00 | $67,980.00 | 1 | — | — |
| 2022-07-25 | $73,425.00 | $73,425.00 | 3 | — | — |
| 2022-07-22 | $87,450.00 | $87,450.00 | 3 | — | — |
| 2022-07-21 | $123,750.00 | $123,750.00 | 1 | — | — |
| 2022-07-20 | $130,350.00 | $130,350.00 | 0 | — | — |
| 2022-07-19 | $130,350.00 | $130,350.00 | 0 | — | — |
| 2022-07-18 | $130,350.00 | $130,350.00 | 0 | — | — |
| 2022-07-15 | $127,875.00 | $127,875.00 | 0 | — | — |
| 2022-07-14 | $127,050.00 | $127,050.00 | 0 | — | — |
| 2022-07-13 | $130,185.00 | $130,185.00 | 0 | — | — |
| 2022-07-12 | $131,670.00 | $131,670.00 | 0 | — | — |
| 2022-07-11 | $127,875.00 | $127,875.00 | 0 | — | — |
| 2022-07-08 | $131,505.00 | $131,505.00 | 0 | — | — |
| 2022-07-07 | $127,875.00 | $127,875.00 | 0 | — | — |
| 2022-07-06 | $126,555.00 | $126,555.00 | 0 | — | — |
| 2022-07-05 | $123,750.00 | $123,750.00 | 1 | — | — |
| 2022-07-01 | $123,750.00 | $123,750.00 | 1 | — | — |
| 2022-06-30 | $118,800.00 | $118,800.00 | 0 | — | — |
| 2022-06-29 | $115,500.00 | $115,500.00 | 0 | — | — |
| 2022-06-28 | $110,550.00 | $110,550.00 | 1 | — | — |
| 2022-06-27 | $111,045.00 | $111,045.00 | 3 | — | — |
| 2022-06-24 | $133,155.00 | $133,155.00 | 1 | — | — |
| 2022-06-23 | $130,020.00 | $130,020.00 | 1 | — | — |
| 2022-06-22 | $116,160.00 | $116,160.00 | 1 | — | — |
| 2022-06-21 | $100,980.00 | $100,980.00 | 1 | — | — |
| 2022-06-17 | $94,050.00 | $94,050.00 | 1 | — | — |
| 2022-06-16 | $90,090.00 | $90,090.00 | 0 | — | — |
| 2022-06-15 | $87,450.00 | $87,450.00 | 1 | — | — |
| 2022-06-14 | $78,870.00 | $78,870.00 | 0 | — | — |
| 2022-06-13 | $80,520.00 | $80,520.00 | 0 | — | — |
| 2022-06-10 | $81,345.00 | $81,345.00 | 0 | — | — |
| 2022-06-09 | $75,900.00 | $75,900.00 | 0 | — | — |
| 2022-06-08 | $77,550.00 | $77,550.00 | 0 | — | — |
| 2022-06-07 | $74,250.00 | $74,250.00 | 0 | — | — |
| 2022-06-06 | $72,270.00 | $72,270.00 | 0 | — | — |
| 2022-06-03 | $66,330.00 | $66,330.00 | 0 | — | — |
| 2022-06-02 | $71,775.00 | $71,775.00 | 0 | — | — |
| 2022-06-01 | $74,250.00 | $74,250.00 | 0 | — | — |
| 2022-05-31 | $76,395.00 | $76,395.00 | 0 | — | — |
| 2022-05-27 | $80,685.00 | $80,685.00 | 0 | — | — |
| 2022-05-26 | $69,465.00 | $69,465.00 | 0 | — | — |
| 2022-05-25 | $74,415.00 | $74,415.00 | 0 | — | — |
| 2022-05-24 | $84,150.00 | $84,150.00 | 0 | — | — |
| 2022-05-23 | $83,820.00 | $83,820.00 | 0 | — | — |
| 2022-05-20 | $85,800.00 | $85,800.00 | 0 | — | — |
| 2022-05-19 | $85,965.00 | $85,965.00 | 0 | — | — |
| 2022-05-18 | $85,635.00 | $85,635.00 | 0 | — | — |
| 2022-05-17 | $92,235.00 | $92,235.00 | 0 | — | — |
| 2022-05-16 | $92,400.00 | $92,400.00 | 0 | — | — |
| 2022-05-13 | $92,235.00 | $92,235.00 | 0 | — | — |
| 2022-05-12 | $94,050.00 | $94,050.00 | 0 | — | — |
| 2022-05-11 | $93,885.00 | $93,885.00 | 0 | — | — |
| 2022-05-10 | $88,770.00 | $88,770.00 | 0 | — | — |
| 2022-05-09 | $94,710.00 | $94,710.00 | 0 | — | — |
| 2022-05-06 | $97,350.00 | $97,350.00 | 0 | — | — |
| 2022-05-05 | $98,175.00 | $98,175.00 | 0 | — | — |
| 2022-05-04 | $89,925.00 | $89,925.00 | 0 | — | — |
| 2022-05-03 | $100,155.00 | $100,155.00 | 0 | — | — |
| 2022-05-02 | $100,155.00 | $100,155.00 | 0 | — | — |
| 2022-04-29 | $95,205.00 | $95,205.00 | 0 | — | — |
| 2022-04-28 | $99,000.00 | $99,000.00 | 0 | — | — |
| 2022-04-27 | $102,960.00 | $102,960.00 | 0 | — | — |
| 2022-04-26 | $99,165.00 | $99,165.00 | 0 | — | — |
| 2022-04-25 | $106,260.00 | $106,260.00 | 0 | — | — |
| 2022-04-22 | $119,460.00 | $119,460.00 | 0 | — | — |
| 2022-04-21 | $119,625.00 | $119,625.00 | 0 | — | — |
| 2022-04-20 | $123,255.00 | $123,255.00 | 0 | — | — |
| 2022-04-19 | $115,500.00 | $115,500.00 | 0 | — | — |
| 2022-04-18 | $125,400.00 | $125,400.00 | 0 | — | — |
| 2022-04-14 | $116,655.00 | $116,655.00 | 0 | — | — |
| 2022-04-13 | $127,050.00 | $127,050.00 | 0 | — | — |
| 2022-04-12 | $129,360.00 | $129,360.00 | 0 | — | — |
| 2022-04-11 | $124,080.00 | $124,080.00 | 0 | — | — |
| 2022-04-08 | $131,670.00 | $131,670.00 | 0 | — | — |
| 2022-04-07 | $124,080.00 | $124,080.00 | 0 | — | — |
| 2022-04-06 | $127,050.00 | $127,050.00 | 0 | — | — |
| 2022-04-05 | $126,555.00 | $126,555.00 | 0 | — | — |
| 2022-04-04 | $126,225.00 | $126,225.00 | 0 | — | — |
| 2022-04-01 | $135,300.00 | $135,300.00 | 1 | — | — |
| 2022-03-31 | $130,350.00 | $130,350.00 | 0 | — | — |
| 2022-03-30 | $124,080.00 | $124,080.00 | 0 | — | — |
| 2022-03-29 | $121,275.00 | $121,275.00 | 0 | — | — |
| 2022-03-28 | $116,490.00 | $116,490.00 | 0 | — | — |
| 2022-03-25 | $115,830.00 | $115,830.00 | 1 | — | — |
| 2022-03-24 | $106,425.00 | $106,425.00 | 1 | — | — |
| 2022-03-23 | $97,350.00 | $97,350.00 | 0 | — | — |
| 2022-03-22 | $98,340.00 | $98,340.00 | 0 | — | — |
| 2022-03-21 | $90,750.00 | $90,750.00 | 0 | — | — |
| 2022-03-18 | $98,175.00 | $98,175.00 | 0 | — | — |
| 2022-03-17 | $98,670.00 | $98,670.00 | 0 | — | — |
| 2022-03-16 | $102,300.00 | $102,300.00 | 0 | — | — |
| 2022-03-15 | $105,435.00 | $105,435.00 | 0 | — | — |
| 2022-03-14 | $103,950.00 | $103,950.00 | 0 | — | — |
| 2022-03-11 | $102,960.00 | $102,960.00 | 0 | — | — |
| 2022-03-10 | $108,075.00 | $108,075.00 | 1 | — | — |
| 2022-03-09 | $107,250.00 | $107,250.00 | 1 | — | — |
| 2022-03-08 | $102,300.00 | $102,300.00 | 0 | — | — |
| 2022-03-07 | $101,970.00 | $101,970.00 | 1 | — | — |
| 2022-03-04 | $65,010.00 | $65,010.00 | 1 | — | — |
| 2022-03-03 | $55,275.00 | $55,275.00 | 2 | — | — |
| 2022-03-02 | $70,950.00 | $70,950.00 | 1 | — | — |
| 2022-03-01 | $94,545.00 | $94,545.00 | 1 | — | — |
| 2022-02-28 | $132,000.00 | $132,000.00 | 0 | — | — |
| 2022-02-25 | $148,500.00 | $148,500.00 | 1 | — | — |
| 2022-02-24 | $178,200.00 | $178,200.00 | 0 | — | — |
| 2022-02-23 | $178,200.00 | $178,200.00 | 0 | — | — |
| 2022-02-22 | $173,250.00 | $173,250.00 | 0 | — | — |
| 2022-02-18 | $173,250.00 | $173,250.00 | 0 | — | — |
| 2022-02-17 | $168,300.00 | $168,300.00 | 0 | — | — |
| 2022-02-16 | $163,350.00 | $163,350.00 | 0 | — | — |
| 2022-02-15 | $158,400.00 | $158,400.00 | 1 | — | — |
| 2022-02-14 | $173,250.00 | $173,250.00 | 0 | — | — |
| 2022-02-11 | $173,250.00 | $173,250.00 | 0 | — | — |
| 2022-02-10 | $168,300.00 | $168,300.00 | 0 | — | — |
| 2022-02-09 | $168,300.00 | $168,300.00 | 0 | — | — |
| 2022-02-08 | $173,250.00 | $173,250.00 | 0 | — | — |
| 2022-02-07 | $173,250.00 | $173,250.00 | 0 | — | — |
| 2022-02-04 | $173,250.00 | $173,250.00 | 0 | — | — |
| 2022-02-03 | $193,050.00 | $193,050.00 | 0 | — | — |
| 2022-02-02 | $188,100.00 | $188,100.00 | 0 | — | — |
| 2022-02-01 | $193,050.00 | $193,050.00 | 0 | — | — |
| 2022-01-31 | $198,000.00 | $198,000.00 | 0 | — | — |
| 2022-01-28 | $193,050.00 | $193,050.00 | 0 | — | — |
| 2022-01-27 | $188,100.00 | $188,100.00 | 0 | — | — |
| 2022-01-26 | $188,100.00 | $188,100.00 | 0 | — | — |
| 2022-01-25 | $163,350.00 | $163,350.00 | 0 | — | — |
| 2022-01-24 | $163,350.00 | $163,350.00 | 0 | — | — |
| 2022-01-21 | $193,050.00 | $193,050.00 | 0 | — | — |
| 2022-01-20 | $198,000.00 | $198,000.00 | 0 | — | — |
| 2022-01-19 | $198,000.00 | $198,000.00 | 0 | — | — |
| 2022-01-18 | $198,000.00 | $198,000.00 | 0 | — | — |
| 2022-01-14 | $198,000.00 | $198,000.00 | 0 | — | — |
| 2022-01-13 | $207,900.00 | $207,900.00 | 0 | — | — |
| 2022-01-12 | $212,850.00 | $212,850.00 | 1 | — | — |
| 2022-01-11 | $212,850.00 | $212,850.00 | 0 | — | — |
| 2022-01-10 | $207,900.00 | $207,900.00 | 0 | — | — |
| 2022-01-07 | $212,850.00 | $212,850.00 | 0 | — | — |
| 2022-01-06 | $212,850.00 | $212,850.00 | 0 | — | — |
| 2022-01-05 | $227,700.00 | $227,700.00 | 0 | — | — |
| 2022-01-04 | $222,750.00 | $222,750.00 | 0 | — | — |
| 2022-01-03 | $232,650.00 | $232,650.00 | 0 | — | — |