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
- 2020-11-02 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 | $12,211.20 | $12,211.20 | 2 | — | — |
| 2022-12-29 | $11,520.00 | $11,520.00 | 1 | — | — |
| 2022-12-28 | $12,240.00 | $12,240.00 | 2 | — | — |
| 2022-12-27 | $12,614.40 | $12,614.40 | 0 | — | — |
| 2022-12-23 | $11,808.00 | $11,808.00 | 0 | — | — |
| 2022-12-22 | $11,203.20 | $11,203.20 | 2 | — | — |
| 2022-12-21 | $12,096.00 | $12,096.00 | 3 | — | — |
| 2022-12-20 | $12,384.00 | $12,384.00 | 3 | — | — |
| 2022-12-19 | $11,520.00 | $11,520.00 | 1 | — | — |
| 2022-12-16 | $13,536.00 | $13,536.00 | 3 | — | — |
| 2022-12-15 | $12,384.00 | $12,384.00 | 6 | — | — |
| 2022-12-14 | $14,112.00 | $14,112.00 | 3 | — | — |
| 2022-12-13 | $15,408.00 | $15,408.00 | 3 | — | — |
| 2022-12-12 | $16,473.60 | $16,473.60 | 1 | — | — |
| 2022-12-09 | $17,280.00 | $17,280.00 | 10 | — | — |
| 2022-12-08 | $13,248.00 | $13,248.00 | 4 | — | — |
| 2022-12-07 | $11,952.00 | $11,952.00 | 12 | — | — |
| 2022-12-06 | $13,536.00 | $13,536.00 | 8 | — | — |
| 2022-12-05 | $21,024.00 | $21,024.00 | 2 | — | — |
| 2022-12-02 | $23,241.60 | $23,241.60 | 1 | — | — |
| 2022-12-01 | $23,673.60 | $23,673.60 | 4 | — | — |
| 2022-11-30 | $28,195.20 | $28,195.20 | 1 | — | — |
| 2022-11-29 | $28,512.00 | $28,512.00 | 0 | — | — |
| 2022-11-28 | $28,454.40 | $28,454.40 | 1 | — | — |
| 2022-11-25 | $29,376.00 | $29,376.00 | 0 | — | — |
| 2022-11-23 | $29,692.80 | $29,692.80 | 1 | — | — |
| 2022-11-22 | $32,544.00 | $32,544.00 | 1 | — | — |
| 2022-11-21 | $32,256.00 | $32,256.00 | 0 | — | — |
| 2022-11-18 | $34,272.00 | $34,272.00 | 0 | — | — |
| 2022-11-17 | $34,848.00 | $34,848.00 | 0 | — | — |
| 2022-11-16 | $35,712.00 | $35,712.00 | 1 | — | — |
| 2022-11-15 | $35,712.00 | $35,712.00 | 0 | — | — |
| 2022-11-14 | $33,984.00 | $33,984.00 | 1 | — | — |
| 2022-11-11 | $32,544.00 | $32,544.00 | 0 | — | — |
| 2022-11-10 | $31,968.00 | $31,968.00 | 0 | — | — |
| 2022-11-09 | $28,800.00 | $28,800.00 | 0 | — | — |
| 2022-11-08 | $30,240.00 | $30,240.00 | 0 | — | — |
| 2022-11-07 | $31,104.00 | $31,104.00 | 0 | — | — |
| 2022-11-04 | $32,198.40 | $32,198.40 | 0 | — | — |
| 2022-11-03 | $32,256.00 | $32,256.00 | 0 | — | — |
| 2022-11-02 | $30,240.00 | $30,240.00 | 0 | — | — |
| 2022-11-01 | $33,984.00 | $33,984.00 | 1 | — | — |
| 2022-10-31 | $33,120.00 | $33,120.00 | 0 | — | — |
| 2022-10-28 | $32,544.00 | $32,544.00 | 1 | — | — |
| 2022-10-27 | $33,984.00 | $33,984.00 | 0 | — | — |
| 2022-10-26 | $31,968.00 | $31,968.00 | 1 | — | — |
| 2022-10-25 | $33,984.00 | $33,984.00 | 0 | — | — |
| 2022-10-24 | $34,416.00 | $34,416.00 | 0 | — | — |
| 2022-10-21 | $34,848.00 | $34,848.00 | 0 | — | — |
| 2022-10-20 | $34,272.00 | $34,272.00 | 0 | — | — |
| 2022-10-19 | $33,696.00 | $33,696.00 | 0 | — | — |
| 2022-10-18 | $34,272.00 | $34,272.00 | 0 | — | — |
| 2022-10-17 | $35,712.00 | $35,712.00 | 0 | — | — |
| 2022-10-14 | $35,712.00 | $35,712.00 | 0 | — | — |
| 2022-10-13 | $37,152.00 | $37,152.00 | 0 | — | — |
| 2022-10-12 | $39,744.00 | $39,744.00 | 0 | — | — |
| 2022-10-11 | $39,600.00 | $39,600.00 | 0 | — | — |
| 2022-10-10 | $39,168.00 | $39,168.00 | 0 | — | — |
| 2022-10-07 | $38,016.00 | $38,016.00 | 0 | — | — |
| 2022-10-06 | $40,320.00 | $40,320.00 | 1 | — | — |
| 2022-10-05 | $38,304.00 | $38,304.00 | 1 | — | — |
| 2022-10-04 | $35,712.00 | $35,712.00 | 0 | — | — |
| 2022-10-03 | $32,256.00 | $32,256.00 | 0 | — | — |
| 2022-09-30 | $30,528.00 | $30,528.00 | 1 | — | — |
| 2022-09-29 | $32,544.00 | $32,544.00 | 1 | — | — |
| 2022-09-28 | $33,120.00 | $33,120.00 | 1 | — | — |
| 2022-09-27 | $33,408.00 | $33,408.00 | 2 | — | — |
| 2022-09-26 | $30,816.00 | $30,816.00 | 1 | — | — |
| 2022-09-23 | $31,017.60 | $31,017.60 | 1 | — | — |
| 2022-09-22 | $36,288.00 | $36,288.00 | 2 | — | — |
| 2022-09-21 | $41,040.00 | $41,040.00 | 1 | — | — |
| 2022-09-20 | $38,592.00 | $38,592.00 | 2 | — | — |
| 2022-09-19 | $44,352.00 | $44,352.00 | 1 | — | — |
| 2022-09-16 | $44,928.00 | $44,928.00 | 2 | — | — |
| 2022-09-15 | $42,048.00 | $42,048.00 | 1 | — | — |
| 2022-09-14 | $40,032.00 | $40,032.00 | 2 | — | — |
| 2022-09-13 | $42,192.00 | $42,192.00 | 1 | — | — |
| 2022-09-12 | $44,928.00 | $44,928.00 | 2 | — | — |
| 2022-09-09 | $43,747.20 | $43,747.20 | 2 | — | — |
| 2022-09-08 | $40,896.00 | $40,896.00 | 4 | — | — |
| 2022-09-07 | $34,272.00 | $34,272.00 | 1 | — | — |
| 2022-09-06 | $31,248.00 | $31,248.00 | 1 | — | — |
| 2022-09-02 | $29,664.00 | $29,664.00 | 1 | — | — |
| 2022-09-01 | $27,072.00 | $27,072.00 | 1 | — | — |
| 2022-08-31 | $27,878.40 | $27,878.40 | 0 | — | — |
| 2022-08-30 | $26,496.00 | $26,496.00 | 1 | — | — |
| 2022-08-29 | $29,520.00 | $29,520.00 | 1 | — | — |
| 2022-08-26 | $28,656.00 | $28,656.00 | 0 | — | — |
| 2022-08-25 | $29,376.00 | $29,376.00 | 0 | — | — |
| 2022-08-24 | $28,224.00 | $28,224.00 | 1 | — | — |
| 2022-08-23 | $28,224.00 | $28,224.00 | 2 | — | — |
| 2022-08-22 | $26,438.40 | $26,438.40 | 1 | — | — |
| 2022-08-19 | $27,936.00 | $27,936.00 | 0 | — | — |
| 2022-08-18 | $27,072.00 | $27,072.00 | 1 | — | — |
| 2022-08-17 | $27,360.00 | $27,360.00 | 3 | — | — |
| 2022-08-16 | $29,952.00 | $29,952.00 | 2 | — | — |
| 2022-08-15 | $32,544.00 | $32,544.00 | 1 | — | — |
| 2022-08-12 | $30,816.00 | $30,816.00 | 1 | — | — |
| 2022-08-11 | $29,952.00 | $29,952.00 | 1 | — | — |
| 2022-08-10 | $29,664.00 | $29,664.00 | 1 | — | — |
| 2022-08-09 | $30,240.00 | $30,240.00 | 0 | — | — |
| 2022-08-08 | $32,256.00 | $32,256.00 | 1 | — | — |
| 2022-08-05 | $30,902.40 | $30,902.40 | 1 | — | — |
| 2022-08-04 | $29,952.00 | $29,952.00 | 1 | — | — |
| 2022-08-03 | $29,376.00 | $29,376.00 | 0 | — | — |
| 2022-08-02 | $28,656.00 | $28,656.00 | 0 | — | — |
| 2022-08-01 | $27,648.00 | $27,648.00 | 0 | — | — |
| 2022-07-29 | $28,512.00 | $28,512.00 | 0 | — | — |
| 2022-07-28 | $29,088.00 | $29,088.00 | 0 | — | — |
| 2022-07-27 | $29,376.00 | $29,376.00 | 0 | — | — |
| 2022-07-26 | $29,088.00 | $29,088.00 | 0 | — | — |
| 2022-07-25 | $29,088.00 | $29,088.00 | 1 | — | — |
| 2022-07-22 | $29,664.00 | $29,664.00 | 0 | — | — |
| 2022-07-21 | $29,808.00 | $29,808.00 | 0 | — | — |
| 2022-07-20 | $29,952.00 | $29,952.00 | 0 | — | — |
| 2022-07-19 | $29,088.00 | $29,088.00 | 1 | — | — |
| 2022-07-18 | $28,742.40 | $28,742.40 | 0 | — | — |
| 2022-07-15 | $27,648.00 | $27,648.00 | 0 | — | — |
| 2022-07-14 | $28,512.00 | $28,512.00 | 1 | — | — |
| 2022-07-13 | $27,504.00 | $27,504.00 | 1 | — | — |
| 2022-07-12 | $25,545.60 | $25,545.60 | 0 | — | — |
| 2022-07-11 | $24,768.00 | $24,768.00 | 0 | — | — |
| 2022-07-08 | $25,084.80 | $25,084.80 | 0 | — | — |
| 2022-07-07 | $25,142.40 | $25,142.40 | 1 | — | — |
| 2022-07-06 | $23,443.20 | $23,443.20 | 1 | — | — |
| 2022-07-05 | $22,176.00 | $22,176.00 | 2 | — | — |
| 2022-07-01 | $22,579.20 | $22,579.20 | 3 | — | — |
| 2022-06-30 | $18,432.00 | $18,432.00 | 2 | — | — |
| 2022-06-29 | $21,340.80 | $21,340.80 | 5 | — | — |
| 2022-06-28 | $22,838.40 | $22,838.40 | 1 | — | — |
| 2022-06-27 | $21,600.00 | $21,600.00 | 4 | — | — |
| 2022-06-24 | $21,081.60 | $21,081.60 | 2 | — | — |
| 2022-06-23 | $22,464.00 | $22,464.00 | 1 | — | — |
| 2022-06-22 | $22,896.00 | $22,896.00 | 1 | — | — |
| 2022-06-21 | $22,464.00 | $22,464.00 | 4 | — | — |
| 2022-06-17 | $25,372.80 | $25,372.80 | 0 | — | — |
| 2022-06-16 | $25,660.80 | $25,660.80 | 1 | — | — |
| 2022-06-15 | $25,516.80 | $25,516.80 | 0 | — | — |
| 2022-06-14 | $24,825.60 | $24,825.60 | 2 | — | — |
| 2022-06-13 | $26,092.80 | $26,092.80 | 1 | — | — |
| 2022-06-10 | $28,310.40 | $28,310.40 | 1 | — | — |
| 2022-06-09 | $29,952.00 | $29,952.00 | 1 | — | — |
| 2022-06-08 | $29,376.00 | $29,376.00 | 1 | — | — |
| 2022-06-07 | $29,376.00 | $29,376.00 | 5 | — | — |
| 2022-06-06 | $27,244.80 | $27,244.80 | 4 | — | — |
| 2022-06-03 | $25,920.00 | $25,920.00 | 7 | — | — |
| 2022-06-02 | $24,940.80 | $24,940.80 | 4 | — | — |
| 2022-06-01 | $26,208.00 | $26,208.00 | 5 | — | — |
| 2022-05-31 | $28,224.00 | $28,224.00 | 3 | — | — |
| 2022-05-27 | $30,960.00 | $30,960.00 | 1 | — | — |
| 2022-05-26 | $29,952.00 | $29,952.00 | 3 | — | — |
| 2022-05-25 | $28,771.20 | $28,771.20 | 1 | — | — |
| 2022-05-24 | $29,088.00 | $29,088.00 | 3 | — | — |
| 2022-05-23 | $31,392.00 | $31,392.00 | 4 | — | — |
| 2022-05-20 | $30,240.00 | $30,240.00 | 3 | — | — |
| 2022-05-19 | $30,528.00 | $30,528.00 | 3 | — | — |
| 2022-05-18 | $31,392.00 | $31,392.00 | 6 | — | — |
| 2022-05-17 | $44,496.00 | $44,496.00 | 1 | — | — |
| 2022-05-16 | $44,928.00 | $44,928.00 | 0 | — | — |
| 2022-05-13 | $40,752.00 | $40,752.00 | 1 | — | — |
| 2022-05-12 | $40,608.00 | $40,608.00 | 1 | — | — |
| 2022-05-11 | $42,768.00 | $42,768.00 | 2 | — | — |
| 2022-05-10 | $39,456.00 | $39,456.00 | 1 | — | — |
| 2022-05-09 | $40,608.00 | $40,608.00 | 2 | — | — |
| 2022-05-06 | $49,824.00 | $49,824.00 | 1 | — | — |
| 2022-05-05 | $49,651.20 | $49,651.20 | 1 | — | — |
| 2022-05-04 | $50,976.00 | $50,976.00 | 1 | — | — |
| 2022-05-03 | $47,376.00 | $47,376.00 | 1 | — | — |
| 2022-05-02 | $45,216.00 | $45,216.00 | 0 | — | — |
| 2022-04-29 | $43,488.00 | $43,488.00 | 1 | — | — |
| 2022-04-28 | $45,504.00 | $45,504.00 | 0 | — | — |
| 2022-04-27 | $46,080.00 | $46,080.00 | 0 | — | — |
| 2022-04-26 | $45,216.00 | $45,216.00 | 1 | — | — |
| 2022-04-25 | $45,504.00 | $45,504.00 | 1 | — | — |
| 2022-04-22 | $47,808.00 | $47,808.00 | 3 | — | — |
| 2022-04-21 | $47,232.00 | $47,232.00 | 2 | — | — |
| 2022-04-20 | $50,688.00 | $50,688.00 | 2 | — | — |
| 2022-04-19 | $48,384.00 | $48,384.00 | 1 | — | — |
| 2022-04-18 | $50,688.00 | $50,688.00 | 3 | — | — |
| 2022-04-14 | $54,144.00 | $54,144.00 | 3 | — | — |
| 2022-04-13 | $59,328.00 | $59,328.00 | 1 | — | — |
| 2022-04-12 | $61,516.80 | $61,516.80 | 1 | — | — |
| 2022-04-11 | $59,616.00 | $59,616.00 | 1 | — | — |
| 2022-04-08 | $65,376.00 | $65,376.00 | 1 | — | — |
| 2022-04-07 | $71,136.00 | $71,136.00 | 0 | — | — |
| 2022-04-06 | $69,696.00 | $69,696.00 | 2 | — | — |
| 2022-04-05 | $69,120.00 | $69,120.00 | 1 | — | — |
| 2022-04-04 | $76,694.40 | $76,694.40 | 2 | — | — |
| 2022-04-01 | $71,424.00 | $71,424.00 | 1 | — | — |
| 2022-03-31 | $76,032.00 | $76,032.00 | 6 | — | — |
| 2022-03-30 | $75,456.00 | $75,456.00 | 2 | — | — |
| 2022-03-29 | $76,896.00 | $76,896.00 | 1 | — | — |
| 2022-03-28 | $79,200.00 | $79,200.00 | 2 | — | — |
| 2022-03-25 | $74,592.00 | $74,592.00 | 0 | — | — |
| 2022-03-24 | $75,888.00 | $75,888.00 | 0 | — | — |
| 2022-03-23 | $76,320.00 | $76,320.00 | 0 | — | — |
| 2022-03-22 | $76,320.00 | $76,320.00 | 1 | — | — |
| 2022-03-21 | $76,320.00 | $76,320.00 | 1 | — | — |
| 2022-03-18 | $76,608.00 | $76,608.00 | 1 | — | — |
| 2022-03-17 | $78,912.00 | $78,912.00 | 1 | — | — |
| 2022-03-16 | $68,544.00 | $68,544.00 | 1 | — | — |
| 2022-03-15 | $63,072.00 | $63,072.00 | 1 | — | — |
| 2022-03-14 | $65,664.00 | $65,664.00 | 1 | — | — |
| 2022-03-11 | $67,104.00 | $67,104.00 | 1 | — | — |
| 2022-03-10 | $66,528.00 | $66,528.00 | 1 | — | — |
| 2022-03-09 | $67,104.00 | $67,104.00 | 3 | — | — |
| 2022-03-08 | $69,408.00 | $69,408.00 | 6 | — | — |
| 2022-03-07 | $73,728.00 | $73,728.00 | 1 | — | — |
| 2022-03-04 | $79,776.00 | $79,776.00 | 1 | — | — |
| 2022-03-03 | $79,776.00 | $79,776.00 | 1 | — | — |
| 2022-03-02 | $84,960.00 | $84,960.00 | 1 | — | — |
| 2022-03-01 | $85,248.00 | $85,248.00 | 1 | — | — |
| 2022-02-28 | $86,688.00 | $86,688.00 | 1 | — | — |
| 2022-02-25 | $86,976.00 | $86,976.00 | 0 | — | — |
| 2022-02-24 | $87,840.00 | $87,840.00 | 0 | — | — |
| 2022-02-23 | $90,720.00 | $90,720.00 | 0 | — | — |
| 2022-02-22 | $87,264.00 | $87,264.00 | 0 | — | — |
| 2022-02-18 | $87,552.00 | $87,552.00 | 0 | — | — |
| 2022-02-17 | $88,992.00 | $88,992.00 | 0 | — | — |
| 2022-02-16 | $87,840.00 | $87,840.00 | 0 | — | — |
| 2022-02-15 | $86,688.00 | $86,688.00 | 1 | — | — |
| 2022-02-14 | $85,824.00 | $85,824.00 | 1 | — | — |
| 2022-02-11 | $86,400.00 | $86,400.00 | 4 | — | — |
| 2022-02-10 | $91,584.00 | $91,584.00 | 1 | — | — |
| 2022-02-09 | $95,616.00 | $95,616.00 | 2 | — | — |
| 2022-02-08 | $93,600.00 | $93,600.00 | 0 | — | — |
| 2022-02-07 | $93,600.00 | $93,600.00 | 1 | — | — |
| 2022-02-04 | $96,192.00 | $96,192.00 | 2 | — | — |
| 2022-02-03 | $102,528.00 | $102,528.00 | 2 | — | — |
| 2022-02-02 | $97,632.00 | $97,632.00 | 2 | — | — |
| 2022-02-01 | $96,192.00 | $96,192.00 | 2 | — | — |
| 2022-01-31 | $91,584.00 | $91,584.00 | 5 | — | — |
| 2022-01-28 | $80,928.00 | $80,928.00 | 3 | — | — |
| 2022-01-27 | $80,640.00 | $80,640.00 | 4 | — | — |
| 2022-01-26 | $91,008.00 | $91,008.00 | 1 | — | — |
| 2022-01-25 | $88,992.00 | $88,992.00 | 1 | — | — |
| 2022-01-24 | $88,128.00 | $88,128.00 | 2 | — | — |
| 2022-01-21 | $86,400.00 | $86,400.00 | 2 | — | — |
| 2022-01-20 | $94,464.00 | $94,464.00 | 2 | — | — |
| 2022-01-19 | $98,496.00 | $98,496.00 | 2 | — | — |
| 2022-01-18 | $106,272.00 | $106,272.00 | 1 | — | — |
| 2022-01-14 | $103,968.00 | $103,968.00 | 2 | — | — |
| 2022-01-13 | $109,152.00 | $109,152.00 | 1 | — | — |
| 2022-01-12 | $110,016.00 | $110,016.00 | 2 | — | — |
| 2022-01-11 | $104,256.00 | $104,256.00 | 1 | — | — |
| 2022-01-10 | $102,528.00 | $102,528.00 | 3 | — | — |
| 2022-01-07 | $100,512.00 | $100,512.00 | 2 | — | — |
| 2022-01-06 | $99,936.00 | $99,936.00 | 2 | — | — |
| 2022-01-05 | $102,528.00 | $102,528.00 | 2 | — | — |
| 2022-01-04 | $97,920.00 | $97,920.00 | 1 | — | — |
| 2022-01-03 | $94,752.00 | $94,752.00 | 1 | — | — |