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
- 2016-10-06 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 | $39,092.00 | $39,092.00 | 29 | — | — |
| 2022-12-29 | $44,544.00 | $44,544.00 | 92 | — | — |
| 2022-12-28 | $37,120.00 | $37,120.00 | 9 | — | — |
| 2022-12-27 | $35,032.00 | $35,032.00 | 9 | — | — |
| 2022-12-23 | $35,612.00 | $35,612.00 | 124 | — | — |
| 2022-12-22 | $33,350.00 | $33,350.00 | 18 | — | — |
| 2022-12-21 | $31,610.00 | $31,610.00 | 9 | — | — |
| 2022-12-20 | $37,120.00 | $37,120.00 | 3 | — | — |
| 2022-12-19 | $37,120.00 | $37,120.00 | 1 | — | — |
| 2022-12-16 | $37,700.00 | $37,700.00 | 2 | — | — |
| 2022-12-15 | $43,500.00 | $43,500.00 | 2 | — | — |
| 2022-12-14 | $51,330.00 | $51,330.00 | 10 | — | — |
| 2022-12-13 | $44,660.00 | $44,660.00 | 0 | — | — |
| 2022-12-12 | $46,110.00 | $46,110.00 | 1 | — | — |
| 2022-12-09 | $40,600.00 | $40,600.00 | 1 | — | — |
| 2022-12-08 | $41,180.00 | $41,180.00 | 0 | — | — |
| 2022-12-07 | $41,470.00 | $41,470.00 | 1 | — | — |
| 2022-12-06 | $43,210.00 | $43,210.00 | 1 | — | — |
| 2022-12-05 | $45,530.00 | $45,530.00 | 1 | — | — |
| 2022-12-02 | $44,660.00 | $44,660.00 | 1 | — | — |
| 2022-12-01 | $45,530.00 | $45,530.00 | 1 | — | — |
| 2022-11-30 | $44,950.00 | $44,950.00 | 2 | — | — |
| 2022-11-29 | $43,790.00 | $43,790.00 | 2 | — | — |
| 2022-11-28 | $43,210.00 | $43,210.00 | 1 | — | — |
| 2022-11-25 | $43,790.00 | $43,790.00 | 1 | — | — |
| 2022-11-23 | $46,400.00 | $46,400.00 | 6 | — | — |
| 2022-11-22 | $50,460.00 | $50,460.00 | 2 | — | — |
| 2022-11-21 | $58,290.00 | $58,290.00 | 1 | — | — |
| 2022-11-18 | $62,640.00 | $62,640.00 | 1 | — | — |
| 2022-11-17 | $61,480.00 | $61,480.00 | 0 | — | — |
| 2022-11-16 | $64,090.00 | $64,090.00 | 0 | — | — |
| 2022-11-15 | $68,440.00 | $68,440.00 | 0 | — | — |
| 2022-11-14 | $69,600.00 | $69,600.00 | 1 | — | — |
| 2022-11-11 | $67,570.00 | $67,570.00 | 1 | — | — |
| 2022-11-10 | $64,090.00 | $64,090.00 | 0 | — | — |
| 2022-11-09 | $58,000.00 | $58,000.00 | 1 | — | — |
| 2022-11-08 | $66,700.00 | $66,700.00 | 1 | — | — |
| 2022-11-07 | $76,270.00 | $76,270.00 | 1 | — | — |
| 2022-11-04 | $81,200.00 | $81,200.00 | 0 | — | — |
| 2022-11-03 | $83,520.00 | $83,520.00 | 0 | — | — |
| 2022-11-02 | $82,650.00 | $82,650.00 | 0 | — | — |
| 2022-11-01 | $86,710.00 | $86,710.00 | 1 | — | — |
| 2022-10-31 | $87,580.00 | $87,580.00 | 0 | — | — |
| 2022-10-28 | $88,740.00 | $88,740.00 | 0 | — | — |
| 2022-10-27 | $86,130.00 | $86,130.00 | 1 | — | — |
| 2022-10-26 | $98,020.00 | $98,020.00 | 1 | — | — |
| 2022-10-25 | $89,900.00 | $89,900.00 | 1 | — | — |
| 2022-10-24 | $85,550.00 | $85,550.00 | 0 | — | — |
| 2022-10-21 | $85,840.00 | $85,840.00 | 0 | — | — |
| 2022-10-20 | $88,160.00 | $88,160.00 | 0 | — | — |
| 2022-10-19 | $84,680.00 | $84,680.00 | 0 | — | — |
| 2022-10-18 | $89,320.00 | $89,320.00 | 0 | — | — |
| 2022-10-17 | $89,030.00 | $89,030.00 | 0 | — | — |
| 2022-10-14 | $86,130.00 | $86,130.00 | 0 | — | — |
| 2022-10-13 | $84,100.00 | $84,100.00 | 0 | — | — |
| 2022-10-12 | $84,680.00 | $84,680.00 | 1 | — | — |
| 2022-10-11 | $89,900.00 | $89,900.00 | 0 | — | — |
| 2022-10-10 | $88,450.00 | $88,450.00 | 0 | — | — |
| 2022-10-07 | $87,580.00 | $87,580.00 | 0 | — | — |
| 2022-10-06 | $91,930.00 | $91,930.00 | 0 | — | — |
| 2022-10-05 | $95,700.00 | $95,700.00 | 0 | — | — |
| 2022-10-04 | $94,250.00 | $94,250.00 | 1 | — | — |
| 2022-10-03 | $87,580.00 | $87,580.00 | 0 | — | — |
| 2022-09-30 | $87,000.00 | $87,000.00 | 0 | — | — |
| 2022-09-29 | $87,290.00 | $87,290.00 | 0 | — | — |
| 2022-09-28 | $89,610.00 | $89,610.00 | 0 | — | — |
| 2022-09-27 | $90,190.00 | $90,190.00 | 0 | — | — |
| 2022-09-26 | $90,480.00 | $90,480.00 | 0 | — | — |
| 2022-09-23 | $92,800.00 | $92,800.00 | 0 | — | — |
| 2022-09-22 | $93,960.00 | $93,960.00 | 1 | — | — |
| 2022-09-21 | $97,150.00 | $97,150.00 | 1 | — | — |
| 2022-09-20 | $97,730.00 | $97,730.00 | 1 | — | — |
| 2022-09-19 | $102,660.00 | $102,660.00 | 1 | — | — |
| 2022-09-16 | $105,850.00 | $105,850.00 | 1 | — | — |
| 2022-09-15 | $109,910.00 | $109,910.00 | 1 | — | — |
| 2022-09-14 | $111,360.00 | $111,360.00 | 1 | — | — |
| 2022-09-13 | $116,580.00 | $116,580.00 | 0 | — | — |
| 2022-09-12 | $123,540.00 | $123,540.00 | 1 | — | — |
| 2022-09-09 | $113,100.00 | $113,100.00 | 1 | — | — |
| 2022-09-08 | $113,680.00 | $113,680.00 | 0 | — | — |
| 2022-09-07 | $113,970.00 | $113,970.00 | 0 | — | — |
| 2022-09-06 | $110,490.00 | $110,490.00 | 1 | — | — |
| 2022-09-02 | $110,490.00 | $110,490.00 | 0 | — | — |
| 2022-09-01 | $113,680.00 | $113,680.00 | 1 | — | — |
| 2022-08-31 | $120,930.00 | $120,930.00 | 1 | — | — |
| 2022-08-30 | $127,600.00 | $127,600.00 | 3 | — | — |
| 2022-08-29 | $116,000.00 | $116,000.00 | 0 | — | — |
| 2022-08-26 | $116,870.00 | $116,870.00 | 1 | — | — |
| 2022-08-25 | $125,280.00 | $125,280.00 | 1 | — | — |
| 2022-08-24 | $120,060.00 | $120,060.00 | 0 | — | — |
| 2022-08-23 | $120,350.00 | $120,350.00 | 1 | — | — |
| 2022-08-22 | $114,550.00 | $114,550.00 | 1 | — | — |
| 2022-08-19 | $122,090.00 | $122,090.00 | 1 | — | — |
| 2022-08-18 | $127,020.00 | $127,020.00 | 1 | — | — |
| 2022-08-17 | $126,730.00 | $126,730.00 | 1 | — | — |
| 2022-08-16 | $133,690.00 | $133,690.00 | 2 | — | — |
| 2022-08-15 | $143,260.00 | $143,260.00 | 2 | — | — |
| 2022-08-12 | $135,720.00 | $135,720.00 | 3 | — | — |
| 2022-08-11 | $140,650.00 | $140,650.00 | 5 | — | — |
| 2022-08-10 | $130,500.00 | $130,500.00 | 40 | — | — |
| 2022-08-09 | $142,100.00 | $142,100.00 | 1 | — | — |
| 2022-08-08 | $150,800.00 | $150,800.00 | 0 | — | — |
| 2022-08-05 | $145,580.00 | $145,580.00 | 1 | — | — |
| 2022-08-04 | $146,740.00 | $146,740.00 | 1 | — | — |
| 2022-08-03 | $140,070.00 | $140,070.00 | 1 | — | — |
| 2022-08-02 | $140,650.00 | $140,650.00 | 2 | — | — |
| 2022-08-01 | $145,580.00 | $145,580.00 | 5 | — | — |
| 2022-07-29 | $141,230.00 | $141,230.00 | 0 | — | — |
| 2022-07-28 | $134,560.00 | $134,560.00 | 1 | — | — |
| 2022-07-27 | $142,100.00 | $142,100.00 | 1 | — | — |
| 2022-07-26 | $149,640.00 | $149,640.00 | 0 | — | — |
| 2022-07-25 | $162,400.00 | $162,400.00 | 0 | — | — |
| 2022-07-22 | $165,300.00 | $165,300.00 | 0 | — | — |
| 2022-07-21 | $175,450.00 | $175,450.00 | 1 | — | — |
| 2022-07-20 | $165,880.00 | $165,880.00 | 0 | — | — |
| 2022-07-19 | $166,460.00 | $166,460.00 | 0 | — | — |
| 2022-07-18 | $165,590.00 | $165,590.00 | 0 | — | — |
| 2022-07-15 | $160,660.00 | $160,660.00 | 0 | — | — |
| 2022-07-14 | $160,370.00 | $160,370.00 | 0 | — | — |
| 2022-07-13 | $164,430.00 | $164,430.00 | 0 | — | — |
| 2022-07-12 | $165,880.00 | $165,880.00 | 0 | — | — |
| 2022-07-11 | $169,360.00 | $169,360.00 | 1 | — | — |
| 2022-07-08 | $168,200.00 | $168,200.00 | 0 | — | — |
| 2022-07-07 | $172,260.00 | $172,260.00 | 0 | — | — |
| 2022-07-06 | $165,010.00 | $165,010.00 | 1 | — | — |
| 2022-07-05 | $168,200.00 | $168,200.00 | 1 | — | — |
| 2022-07-01 | $162,400.00 | $162,400.00 | 0 | — | — |
| 2022-06-30 | $167,330.00 | $167,330.00 | 0 | — | — |
| 2022-06-29 | $163,560.00 | $163,560.00 | 1 | — | — |
| 2022-06-28 | $165,300.00 | $165,300.00 | 1 | — | — |
| 2022-06-27 | $176,900.00 | $176,900.00 | 1 | — | — |
| 2022-06-24 | $179,510.00 | $179,510.00 | 0 | — | — |
| 2022-06-23 | $172,550.00 | $172,550.00 | 1 | — | — |
| 2022-06-22 | $176,030.00 | $176,030.00 | 1 | — | — |
| 2022-06-21 | $185,600.00 | $185,600.00 | 1 | — | — |
| 2022-06-17 | $191,110.00 | $191,110.00 | 2 | — | — |
| 2022-06-16 | $193,430.00 | $193,430.00 | 1 | — | — |
| 2022-06-15 | $205,900.00 | $205,900.00 | 2 | — | — |
| 2022-06-14 | $207,640.00 | $207,640.00 | 2 | — | — |
| 2022-06-13 | $208,800.00 | $208,800.00 | 7 | — | — |
| 2022-06-10 | $209,090.00 | $209,090.00 | 0 | — | — |
| 2022-06-09 | $217,500.00 | $217,500.00 | 1 | — | — |
| 2022-06-08 | $231,130.00 | $231,130.00 | 1 | — | — |
| 2022-06-07 | $240,120.00 | $240,120.00 | 0 | — | — |
| 2022-06-06 | $239,250.00 | $239,250.00 | 0 | — | — |
| 2022-06-03 | $254,910.00 | $254,910.00 | 0 | — | — |
| 2022-06-02 | $265,350.00 | $265,350.00 | 1 | — | — |
| 2022-06-01 | $274,050.00 | $274,050.00 | 1 | — | — |
| 2022-05-31 | $293,190.00 | $293,190.00 | 2 | — | — |
| 2022-05-27 | $232,000.00 | $232,000.00 | 0 | — | — |
| 2022-05-26 | $229,100.00 | $229,100.00 | 0 | — | — |
| 2022-05-25 | $205,900.00 | $205,900.00 | 0 | — | — |
| 2022-05-24 | $223,590.00 | $223,590.00 | 0 | — | — |
| 2022-05-23 | $235,190.00 | $235,190.00 | 0 | — | — |
| 2022-05-20 | $236,640.00 | $236,640.00 | 0 | — | — |
| 2022-05-19 | $240,700.00 | $240,700.00 | 0 | — | — |
| 2022-05-18 | $239,250.00 | $239,250.00 | 0 | — | — |
| 2022-05-17 | $248,240.00 | $248,240.00 | 0 | — | — |
| 2022-05-16 | $239,250.00 | $239,250.00 | 0 | — | — |
| 2022-05-13 | $227,940.00 | $227,940.00 | 0 | — | — |
| 2022-05-12 | $200,100.00 | $200,100.00 | 0 | — | — |
| 2022-05-11 | $194,300.00 | $194,300.00 | 0 | — | — |
| 2022-05-10 | $201,550.00 | $201,550.00 | 0 | — | — |
| 2022-05-09 | $203,000.00 | $203,000.00 | 0 | — | — |
| 2022-05-06 | $220,980.00 | $220,980.00 | 0 | — | — |
| 2022-05-05 | $221,560.00 | $221,560.00 | 0 | — | — |
| 2022-05-04 | $243,020.00 | $243,020.00 | 1 | — | — |
| 2022-05-03 | $236,930.00 | $236,930.00 | 0 | — | — |
| 2022-05-02 | $236,350.00 | $236,350.00 | 1 | — | — |
| 2022-04-29 | $247,950.00 | $247,950.00 | 0 | — | — |
| 2022-04-28 | $238,960.00 | $238,960.00 | 1 | — | — |
| 2022-04-27 | $256,650.00 | $256,650.00 | 0 | — | — |
| 2022-04-26 | $252,300.00 | $252,300.00 | 1 | — | — |
| 2022-04-25 | $272,020.00 | $272,020.00 | 0 | — | — |
| 2022-04-22 | $277,820.00 | $277,820.00 | 1 | — | — |
| 2022-04-21 | $307,400.00 | $307,400.00 | 0 | — | — |
| 2022-04-20 | $324,800.00 | $324,800.00 | 0 | — | — |
| 2022-04-19 | $322,190.00 | $322,190.00 | 0 | — | — |
| 2022-04-18 | $317,550.00 | $317,550.00 | 1 | — | — |
| 2022-04-14 | $339,300.00 | $339,300.00 | 1 | — | — |
| 2022-04-13 | $337,850.00 | $337,850.00 | 0 | — | — |
| 2022-04-12 | $340,170.00 | $340,170.00 | 0 | — | — |
| 2022-04-11 | $350,900.00 | $350,900.00 | 0 | — | — |
| 2022-04-08 | $345,100.00 | $345,100.00 | 1 | — | — |
| 2022-04-07 | $362,500.00 | $362,500.00 | 2 | — | — |
| 2022-04-06 | $348,000.00 | $348,000.00 | 0 | — | — |
| 2022-04-05 | $342,200.00 | $342,200.00 | 0 | — | — |
| 2022-04-04 | $342,200.00 | $342,200.00 | 0 | — | — |
| 2022-04-01 | $330,600.00 | $330,600.00 | 0 | — | — |
| 2022-03-31 | $342,200.00 | $342,200.00 | 1 | — | — |
| 2022-03-30 | $391,500.00 | $391,500.00 | 1 | — | — |
| 2022-03-29 | $397,300.00 | $397,300.00 | 2 | — | — |
| 2022-03-28 | $391,500.00 | $391,500.00 | 2 | — | — |
| 2022-03-25 | $408,900.00 | $408,900.00 | 1 | — | — |
| 2022-03-24 | $371,200.00 | $371,200.00 | 1 | — | — |
| 2022-03-23 | $353,800.00 | $353,800.00 | 1 | — | — |
| 2022-03-22 | $330,600.00 | $330,600.00 | 1 | — | — |
| 2022-03-21 | $336,400.00 | $336,400.00 | 1 | — | — |
| 2022-03-18 | $316,100.00 | $316,100.00 | 1 | — | — |
| 2022-03-17 | $310,300.00 | $310,300.00 | 2 | — | — |
| 2022-03-16 | $261,000.00 | $261,000.00 | 1 | — | — |
| 2022-03-15 | $255,200.00 | $255,200.00 | 0 | — | — |
| 2022-03-14 | $249,980.00 | $249,980.00 | 1 | — | — |
| 2022-03-11 | $261,000.00 | $261,000.00 | 0 | — | — |
| 2022-03-10 | $280,720.00 | $280,720.00 | 0 | — | — |
| 2022-03-09 | $282,750.00 | $282,750.00 | 1 | — | — |
| 2022-03-08 | $272,020.00 | $272,020.00 | 1 | — | — |
| 2022-03-07 | $272,600.00 | $272,600.00 | 1 | — | — |
| 2022-03-04 | $301,600.00 | $301,600.00 | 0 | — | — |
| 2022-03-03 | $307,400.00 | $307,400.00 | 0 | — | — |
| 2022-03-02 | $304,500.00 | $304,500.00 | 0 | — | — |
| 2022-03-01 | $301,600.00 | $301,600.00 | 0 | — | — |
| 2022-02-28 | $316,100.00 | $316,100.00 | 0 | — | — |
| 2022-02-25 | $310,300.00 | $310,300.00 | 0 | — | — |
| 2022-02-24 | $307,400.00 | $307,400.00 | 1 | — | — |
| 2022-02-23 | $313,200.00 | $313,200.00 | 1 | — | — |
| 2022-02-22 | $342,200.00 | $342,200.00 | 1 | — | — |
| 2022-02-18 | $368,300.00 | $368,300.00 | 0 | — | — |
| 2022-02-17 | $377,000.00 | $377,000.00 | 1 | — | — |
| 2022-02-16 | $408,900.00 | $408,900.00 | 2 | — | — |
| 2022-02-15 | $368,300.00 | $368,300.00 | 1 | — | — |
| 2022-02-14 | $350,900.00 | $350,900.00 | 1 | — | — |
| 2022-02-11 | $350,900.00 | $350,900.00 | 1 | — | — |
| 2022-02-10 | $365,400.00 | $365,400.00 | 1 | — | — |
| 2022-02-09 | $345,100.00 | $345,100.00 | 0 | — | — |
| 2022-02-08 | $345,100.00 | $345,100.00 | 0 | — | — |
| 2022-02-07 | $333,500.00 | $333,500.00 | 1 | — | — |
| 2022-02-04 | $345,100.00 | $345,100.00 | 0 | — | — |
| 2022-02-03 | $339,300.00 | $339,300.00 | 0 | — | — |
| 2022-02-02 | $348,000.00 | $348,000.00 | 1 | — | — |
| 2022-02-01 | $371,200.00 | $371,200.00 | 1 | — | — |
| 2022-01-31 | $368,300.00 | $368,300.00 | 1 | — | — |
| 2022-01-28 | $348,000.00 | $348,000.00 | 0 | — | — |
| 2022-01-27 | $342,200.00 | $342,200.00 | 1 | — | — |
| 2022-01-26 | $368,300.00 | $368,300.00 | 1 | — | — |
| 2022-01-25 | $365,400.00 | $365,400.00 | 0 | — | — |
| 2022-01-24 | $368,300.00 | $368,300.00 | 1 | — | — |
| 2022-01-21 | $391,500.00 | $391,500.00 | 1 | — | — |
| 2022-01-20 | $429,200.00 | $429,200.00 | 0 | — | — |
| 2022-01-19 | $437,900.00 | $437,900.00 | 0 | — | — |
| 2022-01-18 | $449,500.00 | $449,500.00 | 1 | — | — |
| 2022-01-14 | $458,200.00 | $458,200.00 | 1 | — | — |
| 2022-01-13 | $437,900.00 | $437,900.00 | 0 | — | — |
| 2022-01-12 | $437,900.00 | $437,900.00 | 1 | — | — |
| 2022-01-11 | $466,900.00 | $466,900.00 | 1 | — | — |
| 2022-01-10 | $432,100.00 | $432,100.00 | 1 | — | — |
| 2022-01-07 | $446,600.00 | $446,600.00 | 1 | — | — |
| 2022-01-06 | $461,100.00 | $461,100.00 | 1 | — | — |
| 2022-01-05 | $498,800.00 | $498,800.00 | 1 | — | — |
| 2022-01-04 | $519,100.00 | $519,100.00 | 1 | — | — |
| 2022-01-03 | $539,400.00 | $539,400.00 | 1 | — | — |