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
- 2017-11-06 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 | $118,665.00 | $118,665.00 | 1 | — | — |
| 2022-12-29 | $131,625.00 | $131,625.00 | 0 | — | — |
| 2022-12-28 | $127,980.00 | $127,980.00 | 1 | — | — |
| 2022-12-27 | $162,000.00 | $162,000.00 | 0 | — | — |
| 2022-12-23 | $174,555.00 | $174,555.00 | 0 | — | — |
| 2022-12-22 | $180,630.00 | $180,630.00 | 0 | — | — |
| 2022-12-21 | $187,515.00 | $187,515.00 | 0 | — | — |
| 2022-12-20 | $186,300.00 | $186,300.00 | 0 | — | — |
| 2022-12-19 | $178,200.00 | $178,200.00 | 0 | — | — |
| 2022-12-16 | $188,730.00 | $188,730.00 | 0 | — | — |
| 2022-12-15 | $189,135.00 | $189,135.00 | 0 | — | — |
| 2022-12-14 | $190,350.00 | $190,350.00 | 0 | — | — |
| 2022-12-13 | $191,970.00 | $191,970.00 | 0 | — | — |
| 2022-12-12 | $212,625.00 | $212,625.00 | 1 | — | — |
| 2022-12-09 | $198,450.00 | $198,450.00 | 0 | — | — |
| 2022-12-08 | $196,425.00 | $196,425.00 | 0 | — | — |
| 2022-12-07 | $174,150.00 | $174,150.00 | 0 | — | — |
| 2022-12-06 | $195,210.00 | $195,210.00 | 0 | — | — |
| 2022-12-05 | $197,640.00 | $197,640.00 | 0 | — | — |
| 2022-12-02 | $207,360.00 | $207,360.00 | 0 | — | — |
| 2022-12-01 | $196,425.00 | $196,425.00 | 0 | — | — |
| 2022-11-30 | $198,450.00 | $198,450.00 | 0 | — | — |
| 2022-11-29 | $192,375.00 | $192,375.00 | 0 | — | — |
| 2022-11-28 | $185,085.00 | $185,085.00 | 0 | — | — |
| 2022-11-25 | $192,780.00 | $192,780.00 | 0 | — | — |
| 2022-11-23 | $194,400.00 | $194,400.00 | 0 | — | — |
| 2022-11-22 | $191,565.00 | $191,565.00 | 0 | — | — |
| 2022-11-21 | $194,400.00 | $194,400.00 | 0 | — | — |
| 2022-11-18 | $206,145.00 | $206,145.00 | 0 | — | — |
| 2022-11-17 | $201,690.00 | $201,690.00 | 0 | — | — |
| 2022-11-16 | $196,425.00 | $196,425.00 | 0 | — | — |
| 2022-11-15 | $200,475.00 | $200,475.00 | 0 | — | — |
| 2022-11-14 | $198,450.00 | $198,450.00 | 0 | — | — |
| 2022-11-11 | $186,705.00 | $186,705.00 | 0 | — | — |
| 2022-11-10 | $190,755.00 | $190,755.00 | 1 | — | — |
| 2022-11-09 | $179,010.00 | $179,010.00 | 0 | — | — |
| 2022-11-08 | $194,400.00 | $194,400.00 | 0 | — | — |
| 2022-11-07 | $202,500.00 | $202,500.00 | 1 | — | — |
| 2022-11-04 | $223,155.00 | $223,155.00 | 1 | — | — |
| 2022-11-03 | $219,105.00 | $219,105.00 | 0 | — | — |
| 2022-11-02 | $198,855.00 | $198,855.00 | 1 | — | — |
| 2022-11-01 | $202,500.00 | $202,500.00 | 0 | — | — |
| 2022-10-31 | $206,955.00 | $206,955.00 | 0 | — | — |
| 2022-10-28 | $210,195.00 | $210,195.00 | 0 | — | — |
| 2022-10-27 | $207,360.00 | $207,360.00 | 4 | — | — |
| 2022-10-26 | $226,800.00 | $226,800.00 | 0 | — | — |
| 2022-10-25 | $219,915.00 | $219,915.00 | 0 | — | — |
| 2022-10-24 | $219,105.00 | $219,105.00 | 0 | — | — |
| 2022-10-21 | $234,900.00 | $234,900.00 | 0 | — | — |
| 2022-10-20 | $243,000.00 | $243,000.00 | 0 | — | — |
| 2022-10-19 | $251,505.00 | $251,505.00 | 0 | — | — |
| 2022-10-18 | $260,010.00 | $260,010.00 | 0 | — | — |
| 2022-10-17 | $270,945.00 | $270,945.00 | 0 | — | — |
| 2022-10-14 | $265,680.00 | $265,680.00 | 0 | — | — |
| 2022-10-13 | $278,235.00 | $278,235.00 | 0 | — | — |
| 2022-10-12 | $269,730.00 | $269,730.00 | 0 | — | — |
| 2022-10-11 | $267,300.00 | $267,300.00 | 0 | — | — |
| 2022-10-10 | $275,400.00 | $275,400.00 | 0 | — | — |
| 2022-10-07 | $282,285.00 | $282,285.00 | 0 | — | — |
| 2022-10-06 | $296,055.00 | $296,055.00 | 0 | — | — |
| 2022-10-05 | $310,230.00 | $310,230.00 | 0 | — | — |
| 2022-10-04 | $310,635.00 | $310,635.00 | 0 | — | — |
| 2022-10-03 | $298,485.00 | $298,485.00 | 0 | — | — |
| 2022-09-30 | $311,850.00 | $311,850.00 | 1 | — | — |
| 2022-09-29 | $342,630.00 | $342,630.00 | 0 | — | — |
| 2022-09-28 | $356,400.00 | $356,400.00 | 2 | — | — |
| 2022-09-27 | $400,950.00 | $400,950.00 | 2 | — | — |
| 2022-09-26 | $396,900.00 | $396,900.00 | 3 | — | — |
| 2022-09-23 | $377,865.00 | $377,865.00 | 2 | — | — |
| 2022-09-22 | $336,150.00 | $336,150.00 | 2 | — | — |
| 2022-09-21 | $316,710.00 | $316,710.00 | 5 | — | — |
| 2022-09-20 | $263,250.00 | $263,250.00 | 0 | — | — |
| 2022-09-19 | $282,690.00 | $282,690.00 | 0 | — | — |
| 2022-09-16 | $287,550.00 | $287,550.00 | 0 | — | — |
| 2022-09-15 | $291,600.00 | $291,600.00 | 0 | — | — |
| 2022-09-14 | $286,740.00 | $286,740.00 | 0 | — | — |
| 2022-09-13 | $299,700.00 | $299,700.00 | 0 | — | — |
| 2022-09-12 | $314,280.00 | $314,280.00 | 0 | — | — |
| 2022-09-09 | $300,915.00 | $300,915.00 | 0 | — | — |
| 2022-09-08 | $289,980.00 | $289,980.00 | 1 | — | — |
| 2022-09-07 | $278,235.00 | $278,235.00 | 1 | — | — |
| 2022-09-06 | $284,310.00 | $284,310.00 | 0 | — | — |
| 2022-09-02 | $296,865.00 | $296,865.00 | 0 | — | — |
| 2022-09-01 | $289,575.00 | $289,575.00 | 0 | — | — |
| 2022-08-31 | $303,750.00 | $303,750.00 | 1 | — | — |
| 2022-08-30 | $302,130.00 | $302,130.00 | 1 | — | — |
| 2022-08-29 | $308,610.00 | $308,610.00 | 1 | — | — |
| 2022-08-26 | $321,165.00 | $321,165.00 | 1 | — | — |
| 2022-08-25 | $328,455.00 | $328,455.00 | 1 | — | — |
| 2022-08-24 | $324,000.00 | $324,000.00 | 1 | — | — |
| 2022-08-23 | $336,150.00 | $336,150.00 | 1 | — | — |
| 2022-08-22 | $339,390.00 | $339,390.00 | 1 | — | — |
| 2022-08-19 | $372,600.00 | $372,600.00 | 0 | — | — |
| 2022-08-18 | $383,130.00 | $383,130.00 | 1 | — | — |
| 2022-08-17 | $370,170.00 | $370,170.00 | 1 | — | — |
| 2022-08-16 | $392,850.00 | $392,850.00 | 3 | — | — |
| 2022-08-15 | $407,025.00 | $407,025.00 | 1 | — | — |
| 2022-08-12 | $417,150.00 | $417,150.00 | 0 | — | — |
| 2022-08-11 | $413,100.00 | $413,100.00 | 1 | — | — |
| 2022-08-10 | $388,800.00 | $388,800.00 | 3 | — | — |
| 2022-08-09 | $465,750.00 | $465,750.00 | 1 | — | — |
| 2022-08-08 | $473,850.00 | $473,850.00 | 1 | — | — |
| 2022-08-05 | $473,850.00 | $473,850.00 | 0 | — | — |
| 2022-08-04 | $490,050.00 | $490,050.00 | 2 | — | — |
| 2022-08-03 | $486,000.00 | $486,000.00 | 1 | — | — |
| 2022-08-02 | $481,950.00 | $481,950.00 | 1 | — | — |
| 2022-08-01 | $457,650.00 | $457,650.00 | 0 | — | — |
| 2022-07-29 | $453,600.00 | $453,600.00 | 1 | — | — |
| 2022-07-28 | $453,600.00 | $453,600.00 | 1 | — | — |
| 2022-07-27 | $429,300.00 | $429,300.00 | 1 | — | — |
| 2022-07-26 | $400,950.00 | $400,950.00 | 1 | — | — |
| 2022-07-25 | $380,700.00 | $380,700.00 | 0 | — | — |
| 2022-07-22 | $390,825.00 | $390,825.00 | 0 | — | — |
| 2022-07-21 | $398,520.00 | $398,520.00 | 0 | — | — |
| 2022-07-20 | $405,000.00 | $405,000.00 | 0 | — | — |
| 2022-07-19 | $400,140.00 | $400,140.00 | 1 | — | — |
| 2022-07-18 | $409,050.00 | $409,050.00 | 0 | — | — |
| 2022-07-15 | $400,140.00 | $400,140.00 | 0 | — | — |
| 2022-07-14 | $405,000.00 | $405,000.00 | 0 | — | — |
| 2022-07-13 | $409,050.00 | $409,050.00 | 0 | — | — |
| 2022-07-12 | $413,100.00 | $413,100.00 | 0 | — | — |
| 2022-07-11 | $409,050.00 | $409,050.00 | 0 | — | — |
| 2022-07-08 | $413,505.00 | $413,505.00 | 1 | — | — |
| 2022-07-07 | $410,265.00 | $410,265.00 | 0 | — | — |
| 2022-07-06 | $415,125.00 | $415,125.00 | 1 | — | — |
| 2022-07-05 | $421,200.00 | $421,200.00 | 2 | — | — |
| 2022-07-01 | $419,175.00 | $419,175.00 | 3 | — | — |
| 2022-06-30 | $413,100.00 | $413,100.00 | 2 | — | — |
| 2022-06-29 | $409,050.00 | $409,050.00 | 1 | — | — |
| 2022-06-28 | $417,150.00 | $417,150.00 | 0 | — | — |
| 2022-06-27 | $413,100.00 | $413,100.00 | 1 | — | — |
| 2022-06-24 | $409,050.00 | $409,050.00 | 0 | — | — |
| 2022-06-23 | $420,795.00 | $420,795.00 | 1 | — | — |
| 2022-06-22 | $409,050.00 | $409,050.00 | 1 | — | — |
| 2022-06-21 | $413,100.00 | $413,100.00 | 1 | — | — |
| 2022-06-17 | $409,050.00 | $409,050.00 | 0 | — | — |
| 2022-06-16 | $404,190.00 | $404,190.00 | 0 | — | — |
| 2022-06-15 | $413,100.00 | $413,100.00 | 1 | — | — |
| 2022-06-14 | $403,380.00 | $403,380.00 | 1 | — | — |
| 2022-06-13 | $417,150.00 | $417,150.00 | 1 | — | — |
| 2022-06-10 | $437,400.00 | $437,400.00 | 1 | — | — |
| 2022-06-09 | $425,250.00 | $425,250.00 | 1 | — | — |
| 2022-06-08 | $429,300.00 | $429,300.00 | 2 | — | — |
| 2022-06-07 | $396,900.00 | $396,900.00 | 0 | — | — |
| 2022-06-06 | $387,990.00 | $387,990.00 | 1 | — | — |
| 2022-06-03 | $384,345.00 | $384,345.00 | 0 | — | — |
| 2022-06-02 | $386,775.00 | $386,775.00 | 1 | — | — |
| 2022-06-01 | $392,850.00 | $392,850.00 | 1 | — | — |
| 2022-05-31 | $390,015.00 | $390,015.00 | 1 | — | — |
| 2022-05-27 | $353,970.00 | $353,970.00 | 1 | — | — |
| 2022-05-26 | $346,275.00 | $346,275.00 | 1 | — | — |
| 2022-05-25 | $320,760.00 | $320,760.00 | 1 | — | — |
| 2022-05-24 | $332,910.00 | $332,910.00 | 4 | — | — |
| 2022-05-23 | $376,245.00 | $376,245.00 | 0 | — | — |
| 2022-05-20 | $388,800.00 | $388,800.00 | 2 | — | — |
| 2022-05-19 | $392,040.00 | $392,040.00 | 0 | — | — |
| 2022-05-18 | $388,800.00 | $388,800.00 | 3 | — | — |
| 2022-05-17 | $384,750.00 | $384,750.00 | 1 | — | — |
| 2022-05-16 | $421,200.00 | $421,200.00 | 0 | — | — |
| 2022-05-13 | $409,455.00 | $409,455.00 | 0 | — | — |
| 2022-05-12 | $409,050.00 | $409,050.00 | 2 | — | — |
| 2022-05-11 | $376,245.00 | $376,245.00 | 2 | — | — |
| 2022-05-10 | $391,230.00 | $391,230.00 | 23 | — | — |
| 2022-05-09 | $384,750.00 | $384,750.00 | 2 | — | — |
| 2022-05-06 | $409,050.00 | $409,050.00 | 1 | — | — |
| 2022-05-05 | $407,025.00 | $407,025.00 | 1 | — | — |
| 2022-05-04 | $413,100.00 | $413,100.00 | 0 | — | — |
| 2022-05-03 | $409,050.00 | $409,050.00 | 1 | — | — |
| 2022-05-02 | $409,050.00 | $409,050.00 | 2 | — | — |
| 2022-04-29 | $403,785.00 | $403,785.00 | 2 | — | — |
| 2022-04-28 | $396,900.00 | $396,900.00 | 0 | — | — |
| 2022-04-27 | $409,050.00 | $409,050.00 | 0 | — | — |
| 2022-04-26 | $405,000.00 | $405,000.00 | 0 | — | — |
| 2022-04-25 | $409,050.00 | $409,050.00 | 1 | — | — |
| 2022-04-22 | $375,030.00 | $375,030.00 | 1 | — | — |
| 2022-04-21 | $376,650.00 | $376,650.00 | 0 | — | — |
| 2022-04-20 | $396,900.00 | $396,900.00 | 1 | — | — |
| 2022-04-19 | $421,200.00 | $421,200.00 | 1 | — | — |
| 2022-04-18 | $399,330.00 | $399,330.00 | 2 | — | — |
| 2022-04-14 | $407,025.00 | $407,025.00 | 0 | — | — |
| 2022-04-13 | $417,150.00 | $417,150.00 | 0 | — | — |
| 2022-04-12 | $405,000.00 | $405,000.00 | 1 | — | — |
| 2022-04-11 | $413,100.00 | $413,100.00 | 1 | — | — |
| 2022-04-08 | $429,300.00 | $429,300.00 | 1 | — | — |
| 2022-04-07 | $441,450.00 | $441,450.00 | 1 | — | — |
| 2022-04-06 | $441,450.00 | $441,450.00 | 1 | — | — |
| 2022-04-05 | $433,350.00 | $433,350.00 | 3 | — | — |
| 2022-04-04 | $481,950.00 | $481,950.00 | 2 | — | — |
| 2022-04-01 | $481,950.00 | $481,950.00 | 2 | — | — |
| 2022-03-31 | $465,750.00 | $465,750.00 | 4 | — | — |
| 2022-03-30 | $514,350.00 | $514,350.00 | 3 | — | — |
| 2022-03-29 | $514,350.00 | $514,350.00 | 8 | — | — |
| 2022-03-28 | $591,300.00 | $591,300.00 | 100 | — | — |
| 2022-03-25 | $449,550.00 | $449,550.00 | 2 | — | — |
| 2022-03-24 | $526,500.00 | $526,500.00 | 1 | — | — |
| 2022-03-23 | $542,700.00 | $542,700.00 | 3 | — | — |
| 2022-03-22 | $575,100.00 | $575,100.00 | 32 | — | — |
| 2022-03-21 | $526,500.00 | $526,500.00 | 2 | — | — |
| 2022-03-18 | $522,450.00 | $522,450.00 | 1 | — | — |
| 2022-03-17 | $473,850.00 | $473,850.00 | 0 | — | — |
| 2022-03-16 | $449,550.00 | $449,550.00 | 1 | — | — |
| 2022-03-15 | $413,100.00 | $413,100.00 | 0 | — | — |
| 2022-03-14 | $391,230.00 | $391,230.00 | 1 | — | — |
| 2022-03-11 | $437,400.00 | $437,400.00 | 0 | — | — |
| 2022-03-10 | $457,650.00 | $457,650.00 | 0 | — | — |
| 2022-03-09 | $477,900.00 | $477,900.00 | 1 | — | — |
| 2022-03-08 | $457,650.00 | $457,650.00 | 1 | — | — |
| 2022-03-07 | $498,150.00 | $498,150.00 | 1 | — | — |
| 2022-03-04 | $409,050.00 | $409,050.00 | 0 | — | — |
| 2022-03-03 | $421,200.00 | $421,200.00 | 0 | — | — |
| 2022-03-02 | $429,300.00 | $429,300.00 | 0 | — | — |
| 2022-03-01 | $425,250.00 | $425,250.00 | 1 | — | — |
| 2022-02-28 | $392,850.00 | $392,850.00 | 0 | — | — |
| 2022-02-25 | $384,750.00 | $384,750.00 | 0 | — | — |
| 2022-02-24 | $376,650.00 | $376,650.00 | 2 | — | — |
| 2022-02-23 | $405,000.00 | $405,000.00 | 0 | — | — |
| 2022-02-22 | $405,000.00 | $405,000.00 | 0 | — | — |
| 2022-02-18 | $396,900.00 | $396,900.00 | 0 | — | — |
| 2022-02-17 | $413,100.00 | $413,100.00 | 1 | — | — |
| 2022-02-16 | $413,100.00 | $413,100.00 | 0 | — | — |
| 2022-02-15 | $413,100.00 | $413,100.00 | 1 | — | — |
| 2022-02-14 | $392,850.00 | $392,850.00 | 0 | — | — |
| 2022-02-11 | $390,015.00 | $390,015.00 | 0 | — | — |
| 2022-02-10 | $409,050.00 | $409,050.00 | 1 | — | — |
| 2022-02-09 | $425,250.00 | $425,250.00 | 1 | — | — |
| 2022-02-08 | $388,800.00 | $388,800.00 | 1 | — | — |
| 2022-02-07 | $402,570.00 | $402,570.00 | 0 | — | — |
| 2022-02-04 | $396,900.00 | $396,900.00 | 1 | — | — |
| 2022-02-03 | $392,850.00 | $392,850.00 | 1 | — | — |
| 2022-02-02 | $437,400.00 | $437,400.00 | 0 | — | — |
| 2022-02-01 | $457,650.00 | $457,650.00 | 1 | — | — |
| 2022-01-31 | $437,400.00 | $437,400.00 | 1 | — | — |
| 2022-01-28 | $413,100.00 | $413,100.00 | 1 | — | — |
| 2022-01-27 | $401,355.00 | $401,355.00 | 1 | — | — |
| 2022-01-26 | $398,115.00 | $398,115.00 | 1 | — | — |
| 2022-01-25 | $408,645.00 | $408,645.00 | 1 | — | — |
| 2022-01-24 | $409,050.00 | $409,050.00 | 1 | — | — |
| 2022-01-21 | $421,200.00 | $421,200.00 | 2 | — | — |
| 2022-01-20 | $413,100.00 | $413,100.00 | 1 | — | — |
| 2022-01-19 | $413,100.00 | $413,100.00 | 0 | — | — |
| 2022-01-18 | $413,100.00 | $413,100.00 | 1 | — | — |
| 2022-01-14 | $417,150.00 | $417,150.00 | 1 | — | — |
| 2022-01-13 | $429,300.00 | $429,300.00 | 2 | — | — |
| 2022-01-12 | $449,550.00 | $449,550.00 | 1 | — | — |
| 2022-01-11 | $453,600.00 | $453,600.00 | 1 | — | — |
| 2022-01-10 | $429,300.00 | $429,300.00 | 1 | — | — |
| 2022-01-07 | $445,500.00 | $445,500.00 | 1 | — | — |
| 2022-01-06 | $441,450.00 | $441,450.00 | 1 | — | — |
| 2022-01-05 | $453,600.00 | $453,600.00 | 1 | — | — |
| 2022-01-04 | $506,250.00 | $506,250.00 | 2 | — | — |
| 2022-01-03 | $502,200.00 | $502,200.00 | 4 | — | — |