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
- 2021-10-13 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 | $26,892.00 | $26,892.00 | 2 | — | — |
| 2022-12-29 | $27,041.40 | $27,041.40 | 2 | — | — |
| 2022-12-28 | $25,547.40 | $25,547.40 | 2 | — | — |
| 2022-12-27 | $28,684.80 | $28,684.80 | 3 | — | — |
| 2022-12-23 | $31,523.40 | $31,523.40 | 3 | — | — |
| 2022-12-22 | $31,224.60 | $31,224.60 | 2 | — | — |
| 2022-12-21 | $33,764.40 | $33,764.40 | 2 | — | — |
| 2022-12-20 | $31,971.60 | $31,971.60 | 4 | — | — |
| 2022-12-19 | $38,844.00 | $38,844.00 | 5 | — | — |
| 2022-12-16 | $46,314.00 | $46,314.00 | 7 | — | — |
| 2022-12-15 | $46,911.60 | $46,911.60 | 12 | — | — |
| 2022-12-14 | $41,682.60 | $41,682.60 | 15 | — | — |
| 2022-12-13 | $35,856.00 | $35,856.00 | 85 | — | — |
| 2022-12-12 | $52,887.60 | $52,887.60 | 571 | — | — |
| 2022-12-09 | $23,904.00 | $23,904.00 | 2 | — | — |
| 2022-12-08 | $22,410.00 | $22,410.00 | 3 | — | — |
| 2022-12-07 | $23,904.00 | $23,904.00 | 2 | — | — |
| 2022-12-06 | $23,904.00 | $23,904.00 | 4 | — | — |
| 2022-12-05 | $30,627.00 | $30,627.00 | 3 | — | — |
| 2022-12-02 | $34,212.60 | $34,212.60 | 6 | — | — |
| 2022-12-01 | $32,121.00 | $32,121.00 | 7 | — | — |
| 2022-11-30 | $32,121.00 | $32,121.00 | 7 | — | — |
| 2022-11-29 | $31,374.00 | $31,374.00 | 15 | — | — |
| 2022-11-28 | $25,099.20 | $25,099.20 | 8 | — | — |
| 2022-11-25 | $21,364.20 | $21,364.20 | 5 | — | — |
| 2022-11-23 | $20,318.40 | $20,318.40 | 34 | — | — |
| 2022-11-22 | $23,904.00 | $23,904.00 | 2 | — | — |
| 2022-11-21 | $26,593.20 | $26,593.20 | 1 | — | — |
| 2022-11-18 | $28,386.00 | $28,386.00 | 1 | — | — |
| 2022-11-17 | $25,248.60 | $25,248.60 | 2 | — | — |
| 2022-11-16 | $26,742.60 | $26,742.60 | 2 | — | — |
| 2022-11-15 | $24,651.00 | $24,651.00 | 2 | — | — |
| 2022-11-14 | $23,157.00 | $23,157.00 | 1 | — | — |
| 2022-11-11 | $23,754.60 | $23,754.60 | 9 | — | — |
| 2022-11-10 | $27,639.00 | $27,639.00 | 3 | — | — |
| 2022-11-09 | $29,133.00 | $29,133.00 | 2 | — | — |
| 2022-11-08 | $32,121.00 | $32,121.00 | 3 | — | — |
| 2022-11-07 | $32,868.00 | $32,868.00 | 1 | — | — |
| 2022-11-04 | $33,166.80 | $33,166.80 | 2 | — | — |
| 2022-11-03 | $34,362.00 | $34,362.00 | 1 | — | — |
| 2022-11-02 | $36,603.00 | $36,603.00 | 1 | — | — |
| 2022-11-01 | $37,350.00 | $37,350.00 | 3 | — | — |
| 2022-10-31 | $38,694.60 | $38,694.60 | 3 | — | — |
| 2022-10-28 | $36,752.40 | $36,752.40 | 5 | — | — |
| 2022-10-27 | $41,085.00 | $41,085.00 | 9 | — | — |
| 2022-10-26 | $49,302.00 | $49,302.00 | 10 | — | — |
| 2022-10-25 | $62,748.00 | $62,748.00 | 13 | — | — |
| 2022-10-24 | $53,784.00 | $53,784.00 | 39 | — | — |
| 2022-10-21 | $57,967.20 | $57,967.20 | 1 | — | — |
| 2022-10-20 | $49,003.20 | $49,003.20 | 0 | — | — |
| 2022-10-19 | $45,118.80 | $45,118.80 | 0 | — | — |
| 2022-10-18 | $50,049.00 | $50,049.00 | 1 | — | — |
| 2022-10-17 | $47,061.00 | $47,061.00 | 0 | — | — |
| 2022-10-14 | $50,646.60 | $50,646.60 | 0 | — | — |
| 2022-10-13 | $50,646.60 | $50,646.60 | 0 | — | — |
| 2022-10-12 | $50,497.20 | $50,497.20 | 0 | — | — |
| 2022-10-11 | $49,451.40 | $49,451.40 | 0 | — | — |
| 2022-10-10 | $52,738.20 | $52,738.20 | 0 | — | — |
| 2022-10-07 | $51,393.60 | $51,393.60 | 1 | — | — |
| 2022-10-06 | $49,302.00 | $49,302.00 | 1 | — | — |
| 2022-10-05 | $44,820.00 | $44,820.00 | 2 | — | — |
| 2022-10-04 | $55,875.60 | $55,875.60 | 1 | — | — |
| 2022-10-03 | $55,278.00 | $55,278.00 | 0 | — | — |
| 2022-09-30 | $55,427.40 | $55,427.40 | 0 | — | — |
| 2022-09-29 | $59,013.00 | $59,013.00 | 0 | — | — |
| 2022-09-28 | $62,748.00 | $62,748.00 | 0 | — | — |
| 2022-09-27 | $65,287.80 | $65,287.80 | 0 | — | — |
| 2022-09-26 | $60,507.00 | $60,507.00 | 0 | — | — |
| 2022-09-23 | $60,058.80 | $60,058.80 | 0 | — | — |
| 2022-09-22 | $70,068.60 | $70,068.60 | 1 | — | — |
| 2022-09-21 | $61,254.00 | $61,254.00 | 1 | — | — |
| 2022-09-20 | $61,254.00 | $61,254.00 | 0 | — | — |
| 2022-09-19 | $65,736.00 | $65,736.00 | 0 | — | — |
| 2022-09-16 | $67,230.00 | $67,230.00 | 1 | — | — |
| 2022-09-15 | $76,194.00 | $76,194.00 | 0 | — | — |
| 2022-09-14 | $80,526.60 | $80,526.60 | 1 | — | — |
| 2022-09-13 | $76,194.00 | $76,194.00 | 1 | — | — |
| 2022-09-12 | $73,504.80 | $73,504.80 | 0 | — | — |
| 2022-09-09 | $75,447.00 | $75,447.00 | 0 | — | — |
| 2022-09-08 | $71,712.00 | $71,712.00 | 0 | — | — |
| 2022-09-07 | $69,471.00 | $69,471.00 | 1 | — | — |
| 2022-09-06 | $71,712.00 | $71,712.00 | 1 | — | — |
| 2022-09-02 | $77,688.00 | $77,688.00 | 1 | — | — |
| 2022-09-01 | $79,182.00 | $79,182.00 | 1 | — | — |
| 2022-08-31 | $77,688.00 | $77,688.00 | 1 | — | — |
| 2022-08-30 | $77,538.60 | $77,538.60 | 0 | — | — |
| 2022-08-29 | $80,676.00 | $80,676.00 | 3 | — | — |
| 2022-08-26 | $79,032.60 | $79,032.60 | 6 | — | — |
| 2022-08-25 | $77,389.20 | $77,389.20 | 1 | — | — |
| 2022-08-24 | $79,032.60 | $79,032.60 | 2 | — | — |
| 2022-08-23 | $76,194.00 | $76,194.00 | 2 | — | — |
| 2022-08-22 | $89,640.00 | $89,640.00 | 0 | — | — |
| 2022-08-19 | $93,673.80 | $93,673.80 | 1 | — | — |
| 2022-08-18 | $103,534.20 | $103,534.20 | 0 | — | — |
| 2022-08-17 | $108,016.20 | $108,016.20 | 1 | — | — |
| 2022-08-16 | $104,580.00 | $104,580.00 | 0 | — | — |
| 2022-08-15 | $110,257.20 | $110,257.20 | 0 | — | — |
| 2022-08-12 | $103,534.20 | $103,534.20 | 0 | — | — |
| 2022-08-11 | $111,303.00 | $111,303.00 | 0 | — | — |
| 2022-08-10 | $109,062.00 | $109,062.00 | 0 | — | — |
| 2022-08-09 | $113,544.00 | $113,544.00 | 0 | — | — |
| 2022-08-08 | $112,050.00 | $112,050.00 | 0 | — | — |
| 2022-08-05 | $110,107.80 | $110,107.80 | 0 | — | — |
| 2022-08-04 | $109,062.00 | $109,062.00 | 0 | — | — |
| 2022-08-03 | $108,464.40 | $108,464.40 | 1 | — | — |
| 2022-08-02 | $101,592.00 | $101,592.00 | 0 | — | — |
| 2022-08-01 | $103,833.00 | $103,833.00 | 0 | — | — |
| 2022-07-29 | $98,902.80 | $98,902.80 | 0 | — | — |
| 2022-07-28 | $106,223.40 | $106,223.40 | 0 | — | — |
| 2022-07-27 | $95,317.20 | $95,317.20 | 0 | — | — |
| 2022-07-26 | $94,122.00 | $94,122.00 | 0 | — | — |
| 2022-07-25 | $99,799.20 | $99,799.20 | 0 | — | — |
| 2022-07-22 | $101,592.00 | $101,592.00 | 1 | — | — |
| 2022-07-21 | $98,902.80 | $98,902.80 | 0 | — | — |
| 2022-07-20 | $101,592.00 | $101,592.00 | 1 | — | — |
| 2022-07-19 | $105,924.60 | $105,924.60 | 2 | — | — |
| 2022-07-18 | $125,496.00 | $125,496.00 | 0 | — | — |
| 2022-07-15 | $120,565.80 | $120,565.80 | 0 | — | — |
| 2022-07-14 | $125,047.80 | $125,047.80 | 0 | — | — |
| 2022-07-13 | $131,472.00 | $131,472.00 | 0 | — | — |
| 2022-07-12 | $129,529.80 | $129,529.80 | 1 | — | — |
| 2022-07-11 | $146,412.00 | $146,412.00 | 2 | — | — |
| 2022-07-08 | $162,846.00 | $162,846.00 | 0 | — | — |
| 2022-07-07 | $161,650.80 | $161,650.80 | 0 | — | — |
| 2022-07-06 | $164,340.00 | $164,340.00 | 0 | — | — |
| 2022-07-05 | $156,870.00 | $156,870.00 | 1 | — | — |
| 2022-07-01 | $150,894.00 | $150,894.00 | 0 | — | — |
| 2022-06-30 | $149,400.00 | $149,400.00 | 1 | — | — |
| 2022-06-29 | $153,882.00 | $153,882.00 | 0 | — | — |
| 2022-06-28 | $158,364.00 | $158,364.00 | 1 | — | — |
| 2022-06-27 | $173,304.00 | $173,304.00 | 2 | — | — |
| 2022-06-24 | $149,400.00 | $149,400.00 | 1 | — | — |
| 2022-06-23 | $161,352.00 | $161,352.00 | 1 | — | — |
| 2022-06-22 | $168,822.00 | $168,822.00 | 9 | — | — |
| 2022-06-21 | $167,328.00 | $167,328.00 | 158 | — | — |
| 2022-06-17 | $134,460.00 | $134,460.00 | 2 | — | — |
| 2022-06-16 | $136,103.41 | $136,103.41 | 0 | — | — |
| 2022-06-15 | $126,990.00 | $126,990.00 | 1 | — | — |
| 2022-06-14 | $131,472.00 | $131,472.00 | 0 | — | — |
| 2022-06-13 | $132,966.00 | $132,966.00 | 0 | — | — |
| 2022-06-10 | $136,701.00 | $136,701.00 | 0 | — | — |
| 2022-06-09 | $128,484.00 | $128,484.00 | 0 | — | — |
| 2022-06-08 | $121,312.80 | $121,312.80 | 0 | — | — |
| 2022-06-07 | $113,992.20 | $113,992.20 | 0 | — | — |
| 2022-06-06 | $109,659.60 | $109,659.60 | 0 | — | — |
| 2022-06-03 | $104,878.80 | $104,878.80 | 0 | — | — |
| 2022-06-02 | $110,406.60 | $110,406.60 | 0 | — | — |
| 2022-06-01 | $109,510.20 | $109,510.20 | 1 | — | — |
| 2022-05-31 | $110,556.00 | $110,556.00 | 1 | — | — |
| 2022-05-27 | $121,312.80 | $121,312.80 | 1 | — | — |
| 2022-05-26 | $131,920.20 | $131,920.20 | 15 | — | — |
| 2022-05-25 | $100,098.00 | $100,098.00 | 0 | — | — |
| 2022-05-24 | $98,006.40 | $98,006.40 | 0 | — | — |
| 2022-05-23 | $106,074.00 | $106,074.00 | 0 | — | — |
| 2022-05-20 | $109,809.00 | $109,809.00 | 0 | — | — |
| 2022-05-19 | $112,050.00 | $112,050.00 | 0 | — | — |
| 2022-05-18 | $112,050.00 | $112,050.00 | 0 | — | — |
| 2022-05-17 | $103,683.60 | $103,683.60 | 0 | — | — |
| 2022-05-16 | $100,247.40 | $100,247.40 | 0 | — | — |
| 2022-05-13 | $97,110.00 | $97,110.00 | 0 | — | — |
| 2022-05-12 | $95,914.80 | $95,914.80 | 0 | — | — |
| 2022-05-11 | $100,994.40 | $100,994.40 | 0 | — | — |
| 2022-05-10 | $103,086.00 | $103,086.00 | 0 | — | — |
| 2022-05-09 | $99,799.20 | $99,799.20 | 0 | — | — |
| 2022-05-06 | $105,028.20 | $105,028.20 | 0 | — | — |
| 2022-05-05 | $113,544.00 | $113,544.00 | 0 | — | — |
| 2022-05-04 | $115,785.00 | $115,785.00 | 0 | — | — |
| 2022-05-03 | $112,050.00 | $112,050.00 | 0 | — | — |
| 2022-05-02 | $106,223.40 | $106,223.40 | 0 | — | — |
| 2022-04-29 | $115,934.40 | $115,934.40 | 0 | — | — |
| 2022-04-28 | $112,797.00 | $112,797.00 | 0 | — | — |
| 2022-04-27 | $116,681.40 | $116,681.40 | 1 | — | — |
| 2022-04-26 | $119,968.20 | $119,968.20 | 0 | — | — |
| 2022-04-25 | $128,633.40 | $128,633.40 | 1 | — | — |
| 2022-04-22 | $137,448.00 | $137,448.00 | 6 | — | — |
| 2022-04-21 | $153,882.00 | $153,882.00 | 1 | — | — |
| 2022-04-20 | $162,846.00 | $162,846.00 | 3 | — | — |
| 2022-04-19 | $171,810.00 | $171,810.00 | 0 | — | — |
| 2022-04-18 | $156,870.00 | $156,870.00 | 0 | — | — |
| 2022-04-14 | $168,822.00 | $168,822.00 | 0 | — | — |
| 2022-04-13 | $175,993.20 | $175,993.20 | 0 | — | — |
| 2022-04-12 | $173,304.00 | $173,304.00 | 0 | — | — |
| 2022-04-11 | $171,959.41 | $171,959.41 | 0 | — | — |
| 2022-04-08 | $177,786.00 | $177,786.00 | 0 | — | — |
| 2022-04-07 | $161,352.00 | $161,352.00 | 0 | — | — |
| 2022-04-06 | $182,268.00 | $182,268.00 | 1 | — | — |
| 2022-04-05 | $171,660.59 | $171,660.59 | 0 | — | — |
| 2022-04-04 | $181,521.00 | $181,521.00 | 0 | — | — |
| 2022-04-01 | $185,256.00 | $185,256.00 | 0 | — | — |
| 2022-03-31 | $189,738.00 | $189,738.00 | 1 | — | — |
| 2022-03-30 | $183,762.00 | $183,762.00 | 0 | — | — |
| 2022-03-29 | $186,750.00 | $186,750.00 | 0 | — | — |
| 2022-03-28 | $188,991.00 | $188,991.00 | 0 | — | — |
| 2022-03-25 | $200,196.00 | $200,196.00 | 0 | — | — |
| 2022-03-24 | $202,586.41 | $202,586.41 | 0 | — | — |
| 2022-03-23 | $197,208.00 | $197,208.00 | 0 | — | — |
| 2022-03-22 | $180,774.00 | $180,774.00 | 0 | — | — |
| 2022-03-21 | $164,340.00 | $164,340.00 | 0 | — | — |
| 2022-03-18 | $188,244.00 | $188,244.00 | 0 | — | — |
| 2022-03-17 | $164,340.00 | $164,340.00 | 0 | — | — |
| 2022-03-16 | $138,942.00 | $138,942.00 | 0 | — | — |
| 2022-03-15 | $135,505.80 | $135,505.80 | 0 | — | — |
| 2022-03-14 | $141,930.00 | $141,930.00 | 0 | — | — |
| 2022-03-11 | $137,448.00 | $137,448.00 | 0 | — | — |
| 2022-03-10 | $140,436.00 | $140,436.00 | 0 | — | — |
| 2022-03-09 | $153,882.00 | $153,882.00 | 0 | — | — |
| 2022-03-08 | $136,701.00 | $136,701.00 | 0 | — | — |
| 2022-03-07 | $135,207.00 | $135,207.00 | 1 | — | — |
| 2022-03-04 | $141,930.00 | $141,930.00 | 0 | — | — |
| 2022-03-03 | $154,629.00 | $154,629.00 | 0 | — | — |
| 2022-03-02 | $156,870.00 | $156,870.00 | 0 | — | — |
| 2022-03-01 | $171,810.00 | $171,810.00 | 0 | — | — |
| 2022-02-28 | $168,822.00 | $168,822.00 | 0 | — | — |
| 2022-02-25 | $165,834.00 | $165,834.00 | 0 | — | — |
| 2022-02-24 | $177,786.00 | $177,786.00 | 0 | — | — |
| 2022-02-23 | $158,364.00 | $158,364.00 | 0 | — | — |
| 2022-02-22 | $161,352.00 | $161,352.00 | 0 | — | — |
| 2022-02-18 | $171,810.00 | $171,810.00 | 0 | — | — |
| 2022-02-17 | $179,280.00 | $179,280.00 | 0 | — | — |
| 2022-02-16 | $183,762.00 | $183,762.00 | 0 | — | — |
| 2022-02-15 | $194,220.00 | $194,220.00 | 0 | — | — |
| 2022-02-14 | $180,774.00 | $180,774.00 | 0 | — | — |
| 2022-02-11 | $194,220.00 | $194,220.00 | 0 | — | — |
| 2022-02-10 | $222,606.00 | $222,606.00 | 0 | — | — |
| 2022-02-09 | $216,630.00 | $216,630.00 | 0 | — | — |
| 2022-02-08 | $215,136.00 | $215,136.00 | 0 | — | — |
| 2022-02-07 | $219,618.00 | $219,618.00 | 0 | — | — |
| 2022-02-04 | $221,112.00 | $221,112.00 | 0 | — | — |
| 2022-02-03 | $228,582.00 | $228,582.00 | 0 | — | — |
| 2022-02-02 | $222,606.00 | $222,606.00 | 0 | — | — |
| 2022-02-01 | $224,100.00 | $224,100.00 | 0 | — | — |
| 2022-01-31 | $224,100.00 | $224,100.00 | 0 | — | — |
| 2022-01-28 | $215,136.00 | $215,136.00 | 0 | — | — |
| 2022-01-27 | $203,184.00 | $203,184.00 | 0 | — | — |
| 2022-01-26 | $216,630.00 | $216,630.00 | 0 | — | — |
| 2022-01-25 | $230,076.00 | $230,076.00 | 0 | — | — |
| 2022-01-24 | $221,112.00 | $221,112.00 | 0 | — | — |
| 2022-01-21 | $227,088.00 | $227,088.00 | 0 | — | — |
| 2022-01-20 | $232,317.00 | $232,317.00 | 0 | — | — |
| 2022-01-19 | $236,799.00 | $236,799.00 | 0 | — | — |
| 2022-01-18 | $234,558.00 | $234,558.00 | 1 | — | — |
| 2022-01-14 | $256,968.00 | $256,968.00 | 0 | — | — |
| 2022-01-13 | $255,474.00 | $255,474.00 | 0 | — | — |
| 2022-01-12 | $271,908.00 | $271,908.00 | 1 | — | — |
| 2022-01-11 | $268,920.00 | $268,920.00 | 1 | — | — |
| 2022-01-10 | $249,498.00 | $249,498.00 | 1 | — | — |
| 2022-01-07 | $264,438.00 | $264,438.00 | 0 | — | — |
| 2022-01-06 | $280,872.00 | $280,872.00 | 1 | — | — |
| 2022-01-05 | $273,402.00 | $273,402.00 | 0 | — | — |
| 2022-01-04 | $265,932.00 | $265,932.00 | 0 | — | — |
| 2022-01-03 | $274,896.00 | $274,896.00 | 0 | — | — |