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
- 2021-04-13 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 | $7,500.00 | $7,500.00 | 34 | — | — |
| 2022-12-29 | $7,500.00 | $7,500.00 | 46 | — | — |
| 2022-12-28 | $7,500.00 | $7,500.00 | 27 | — | — |
| 2022-12-27 | $7,920.00 | $7,920.00 | 37 | — | — |
| 2022-12-23 | $8,700.00 | $8,700.00 | 57 | — | — |
| 2022-12-22 | $9,960.00 | $9,960.00 | 147 | — | — |
| 2022-12-21 | $10,200.00 | $10,200.00 | 731 | — | — |
| 2022-12-20 | $9,600.00 | $9,600.00 | 749 | — | — |
| 2022-12-19 | $10,080.00 | $10,080.00 | 95 | — | — |
| 2022-12-16 | $12,720.00 | $12,720.00 | 245 | — | — |
| 2022-12-15 | $13,440.00 | $13,440.00 | 421 | — | — |
| 2022-12-14 | $18,000.00 | $18,000.00 | 5,292 | — | — |
| 2022-12-13 | $24,600.00 | $24,600.00 | 1,784 | — | — |
| 2022-12-12 | $62,820.00 | $62,820.00 | 1 | — | — |
| 2022-12-09 | $62,820.00 | $62,820.00 | 8 | — | — |
| 2022-12-08 | $71,520.00 | $71,520.00 | 5 | — | — |
| 2022-12-07 | $57,420.00 | $57,420.00 | 8 | — | — |
| 2022-12-06 | $61,380.00 | $61,380.00 | 1 | — | — |
| 2022-12-05 | $60,270.00 | $60,270.00 | 1 | — | — |
| 2022-12-02 | $65,880.00 | $65,880.00 | 15 | — | — |
| 2022-12-01 | $52,800.00 | $52,800.00 | 4 | — | — |
| 2022-11-30 | $58,320.00 | $58,320.00 | 2 | — | — |
| 2022-11-29 | $56,400.00 | $56,400.00 | 6 | — | — |
| 2022-11-28 | $56,760.00 | $56,760.00 | 1 | — | — |
| 2022-11-25 | $59,400.00 | $59,400.00 | 0 | — | — |
| 2022-11-23 | $55,800.00 | $55,800.00 | 1 | — | — |
| 2022-11-22 | $60,600.00 | $60,600.00 | 0 | — | — |
| 2022-11-21 | $60,000.00 | $60,000.00 | 1 | — | — |
| 2022-11-18 | $56,340.00 | $56,340.00 | 2 | — | — |
| 2022-11-17 | $57,600.00 | $57,600.00 | 6 | — | — |
| 2022-11-16 | $52,080.00 | $52,080.00 | 3 | — | — |
| 2022-11-15 | $51,660.00 | $51,660.00 | 2 | — | — |
| 2022-11-14 | $47,520.00 | $47,520.00 | 1 | — | — |
| 2022-11-11 | $52,260.00 | $52,260.00 | 3 | — | — |
| 2022-11-10 | $51,600.00 | $51,600.00 | 3 | — | — |
| 2022-11-09 | $57,000.00 | $57,000.00 | 1 | — | — |
| 2022-11-08 | $59,400.00 | $59,400.00 | 3 | — | — |
| 2022-11-07 | $58,200.00 | $58,200.00 | 6 | — | — |
| 2022-11-04 | $58,020.00 | $58,020.00 | 64 | — | — |
| 2022-11-03 | $57,210.00 | $57,210.00 | 4 | — | — |
| 2022-11-02 | $58,140.00 | $58,140.00 | 5 | — | — |
| 2022-11-01 | $58,500.00 | $58,500.00 | 2 | — | — |
| 2022-10-31 | $61,740.00 | $61,740.00 | 18 | — | — |
| 2022-10-28 | $54,600.00 | $54,600.00 | 32 | — | — |
| 2022-10-27 | $47,940.00 | $47,940.00 | 19 | — | — |
| 2022-10-26 | $50,220.00 | $50,220.00 | 39 | — | — |
| 2022-10-25 | $58,302.00 | $58,302.00 | 57 | — | — |
| 2022-10-24 | $52,680.00 | $52,680.00 | 2 | — | — |
| 2022-10-21 | $61,272.00 | $61,272.00 | 3 | — | — |
| 2022-10-20 | $59,640.00 | $59,640.00 | 9 | — | — |
| 2022-10-19 | $53,880.00 | $53,880.00 | 3 | — | — |
| 2022-10-18 | $50,340.00 | $50,340.00 | 14 | — | — |
| 2022-10-17 | $62,640.00 | $62,640.00 | 9 | — | — |
| 2022-10-14 | $62,580.00 | $62,580.00 | 7 | — | — |
| 2022-10-13 | $62,430.00 | $62,430.00 | 7 | — | — |
| 2022-10-12 | $62,460.00 | $62,460.00 | 2 | — | — |
| 2022-10-11 | $62,460.00 | $62,460.00 | 1 | — | — |
| 2022-10-10 | $62,400.00 | $62,400.00 | 8 | — | — |
| 2022-10-07 | $62,400.00 | $62,400.00 | 0 | — | — |
| 2022-10-06 | $62,400.00 | $62,400.00 | 30 | — | — |
| 2022-10-05 | $62,352.00 | $62,352.00 | 1 | — | — |
| 2022-10-04 | $62,340.00 | $62,340.00 | 16 | — | — |
| 2022-10-03 | $62,160.00 | $62,160.00 | 0 | — | — |
| 2022-09-30 | $62,100.00 | $62,100.00 | 1 | — | — |
| 2022-09-29 | $62,220.00 | $62,220.00 | 0 | — | — |
| 2022-09-28 | $62,094.00 | $62,094.00 | 0 | — | — |
| 2022-09-27 | $61,980.00 | $61,980.00 | 3 | — | — |
| 2022-09-26 | $61,980.00 | $61,980.00 | 5 | — | — |
| 2022-09-23 | $62,100.00 | $62,100.00 | 0 | — | — |
| 2022-09-22 | $62,100.00 | $62,100.00 | 0 | — | — |
| 2022-09-21 | $62,100.00 | $62,100.00 | 0 | — | — |
| 2022-09-20 | $62,100.00 | $62,100.00 | 0 | — | — |
| 2022-09-19 | $62,100.00 | $62,100.00 | 1 | — | — |
| 2022-09-16 | $62,160.00 | $62,160.00 | 0 | — | — |
| 2022-09-15 | $62,160.00 | $62,160.00 | 0 | — | — |
| 2022-09-14 | $62,160.00 | $62,160.00 | 0 | — | — |
| 2022-09-13 | $62,100.00 | $62,100.00 | 0 | — | — |
| 2022-09-12 | $62,160.00 | $62,160.00 | 2 | — | — |
| 2022-09-09 | $62,040.00 | $62,040.00 | 0 | — | — |
| 2022-09-08 | $62,106.00 | $62,106.00 | 0 | — | — |
| 2022-09-07 | $62,040.00 | $62,040.00 | 0 | — | — |
| 2022-09-06 | $62,160.00 | $62,160.00 | 1 | — | — |
| 2022-09-02 | $62,160.00 | $62,160.00 | 1 | — | — |
| 2022-09-01 | $62,130.00 | $62,130.00 | 1 | — | — |
| 2022-08-31 | $62,130.00 | $62,130.00 | 2 | — | — |
| 2022-08-30 | $62,220.00 | $62,220.00 | 2 | — | — |
| 2022-08-29 | $62,160.00 | $62,160.00 | 2 | — | — |
| 2022-08-26 | $62,160.00 | $62,160.00 | 5 | — | — |
| 2022-08-25 | $62,010.00 | $62,010.00 | 6 | — | — |
| 2022-08-24 | $62,040.00 | $62,040.00 | 2 | — | — |
| 2022-08-23 | $62,010.00 | $62,010.00 | 4 | — | — |
| 2022-08-22 | $62,220.00 | $62,220.00 | 7 | — | — |
| 2022-08-19 | $62,160.00 | $62,160.00 | 9 | — | — |
| 2022-08-18 | $62,160.00 | $62,160.00 | 8 | — | — |
| 2022-08-17 | $62,100.00 | $62,100.00 | 7 | — | — |
| 2022-08-16 | $62,040.00 | $62,040.00 | 0 | — | — |
| 2022-08-15 | $61,980.00 | $61,980.00 | 2 | — | — |
| 2022-08-12 | $61,980.00 | $61,980.00 | 14 | — | — |
| 2022-08-11 | $61,920.00 | $61,920.00 | 23 | — | — |
| 2022-08-10 | $61,800.00 | $61,800.00 | 0 | — | — |
| 2022-08-09 | $61,860.00 | $61,860.00 | 0 | — | — |
| 2022-08-08 | $61,830.00 | $61,830.00 | 1 | — | — |
| 2022-08-05 | $61,830.00 | $61,830.00 | 0 | — | — |
| 2022-08-04 | $61,860.00 | $61,860.00 | 1 | — | — |
| 2022-08-03 | $61,800.00 | $61,800.00 | 0 | — | — |
| 2022-08-02 | $61,740.00 | $61,740.00 | 0 | — | — |
| 2022-08-01 | $61,740.00 | $61,740.00 | 1 | — | — |
| 2022-07-29 | $61,740.00 | $61,740.00 | 1 | — | — |
| 2022-07-28 | $61,740.00 | $61,740.00 | 44 | — | — |
| 2022-07-27 | $61,680.00 | $61,680.00 | 18 | — | — |
| 2022-07-26 | $61,680.00 | $61,680.00 | 1 | — | — |
| 2022-07-25 | $61,680.00 | $61,680.00 | 2 | — | — |
| 2022-07-22 | $61,620.00 | $61,620.00 | 0 | — | — |
| 2022-07-21 | $61,620.00 | $61,620.00 | 2 | — | — |
| 2022-07-20 | $61,620.00 | $61,620.00 | 0 | — | — |
| 2022-07-19 | $61,500.00 | $61,500.00 | 0 | — | — |
| 2022-07-18 | $61,500.00 | $61,500.00 | 0 | — | — |
| 2022-07-15 | $61,500.00 | $61,500.00 | 0 | — | — |
| 2022-07-14 | $61,500.00 | $61,500.00 | 2 | — | — |
| 2022-07-13 | $61,440.00 | $61,440.00 | 0 | — | — |
| 2022-07-12 | $61,440.00 | $61,440.00 | 7 | — | — |
| 2022-07-11 | $61,380.00 | $61,380.00 | 1 | — | — |
| 2022-07-08 | $61,320.00 | $61,320.00 | 6 | — | — |
| 2022-07-07 | $61,320.00 | $61,320.00 | 2 | — | — |
| 2022-07-06 | $61,260.00 | $61,260.00 | 0 | — | — |
| 2022-07-05 | $61,260.00 | $61,260.00 | 0 | — | — |
| 2022-07-01 | $61,380.00 | $61,380.00 | 0 | — | — |
| 2022-06-30 | $61,320.00 | $61,320.00 | 2 | — | — |
| 2022-06-29 | $61,380.00 | $61,380.00 | 4 | — | — |
| 2022-06-28 | $61,380.00 | $61,380.00 | 0 | — | — |
| 2022-06-27 | $61,320.00 | $61,320.00 | 1 | — | — |
| 2022-06-24 | $61,320.00 | $61,320.00 | 1 | — | — |
| 2022-06-23 | $61,320.00 | $61,320.00 | 1 | — | — |
| 2022-06-22 | $61,380.00 | $61,380.00 | 1 | — | — |
| 2022-06-21 | $61,260.00 | $61,260.00 | 1 | — | — |
| 2022-06-17 | $61,380.00 | $61,380.00 | 0 | — | — |
| 2022-06-16 | $61,260.00 | $61,260.00 | 52 | — | — |
| 2022-06-15 | $61,260.00 | $61,260.00 | 1 | — | — |
| 2022-06-14 | $61,500.00 | $61,500.00 | 0 | — | — |
| 2022-06-13 | $61,440.00 | $61,440.00 | 5 | — | — |
| 2022-06-10 | $61,440.00 | $61,440.00 | 3 | — | — |
| 2022-06-09 | $61,440.00 | $61,440.00 | 0 | — | — |
| 2022-06-08 | $61,440.00 | $61,440.00 | 1 | — | — |
| 2022-06-07 | $61,440.00 | $61,440.00 | 1 | — | — |
| 2022-06-06 | $61,380.00 | $61,380.00 | 1 | — | — |
| 2022-06-03 | $61,320.00 | $61,320.00 | 1 | — | — |
| 2022-06-02 | $61,380.00 | $61,380.00 | 1 | — | — |
| 2022-06-01 | $61,380.00 | $61,380.00 | 3 | — | — |
| 2022-05-31 | $61,320.00 | $61,320.00 | 0 | — | — |
| 2022-05-27 | $61,260.00 | $61,260.00 | 0 | — | — |
| 2022-05-26 | $61,260.00 | $61,260.00 | 1 | — | — |
| 2022-05-25 | $61,380.00 | $61,380.00 | 1 | — | — |
| 2022-05-24 | $61,320.00 | $61,320.00 | 1 | — | — |
| 2022-05-23 | $61,200.00 | $61,200.00 | 0 | — | — |
| 2022-05-20 | $61,380.00 | $61,380.00 | 1 | — | — |
| 2022-05-19 | $61,320.00 | $61,320.00 | 1 | — | — |
| 2022-05-18 | $61,380.00 | $61,380.00 | 1 | — | — |
| 2022-05-17 | $61,320.00 | $61,320.00 | 9 | — | — |
| 2022-05-16 | $61,200.00 | $61,200.00 | 1 | — | — |
| 2022-05-13 | $61,200.00 | $61,200.00 | 4 | — | — |
| 2022-05-12 | $61,200.00 | $61,200.00 | 2 | — | — |
| 2022-05-11 | $61,260.00 | $61,260.00 | 1 | — | — |
| 2022-05-10 | $61,260.00 | $61,260.00 | 1 | — | — |
| 2022-05-09 | $61,206.00 | $61,206.00 | 4 | — | — |
| 2022-05-06 | $61,200.00 | $61,200.00 | 1 | — | — |
| 2022-05-05 | $61,200.00 | $61,200.00 | 0 | — | — |
| 2022-05-04 | $61,200.00 | $61,200.00 | 1 | — | — |
| 2022-05-03 | $61,170.00 | $61,170.00 | 6 | — | — |
| 2022-05-02 | $61,140.00 | $61,140.00 | 3 | — | — |
| 2022-04-29 | $61,050.00 | $61,050.00 | 0 | — | — |
| 2022-04-28 | $61,050.00 | $61,050.00 | 3 | — | — |
| 2022-04-27 | $61,020.00 | $61,020.00 | 1 | — | — |
| 2022-04-26 | $61,140.00 | $61,140.00 | 1 | — | — |
| 2022-04-25 | $61,140.00 | $61,140.00 | 1 | — | — |
| 2022-04-22 | $61,080.00 | $61,080.00 | 1 | — | — |
| 2022-04-21 | $61,140.00 | $61,140.00 | 1 | — | — |
| 2022-04-20 | $61,140.00 | $61,140.00 | 1 | — | — |
| 2022-04-19 | $61,140.00 | $61,140.00 | 1 | — | — |
| 2022-04-18 | $61,110.00 | $61,110.00 | 13 | — | — |
| 2022-04-14 | $61,020.00 | $61,020.00 | 1 | — | — |
| 2022-04-13 | $60,900.00 | $60,900.00 | 2 | — | — |
| 2022-04-12 | $60,960.00 | $60,960.00 | 6 | — | — |
| 2022-04-11 | $60,900.00 | $60,900.00 | 1 | — | — |
| 2022-04-08 | $60,960.00 | $60,960.00 | 1 | — | — |
| 2022-04-07 | $60,900.00 | $60,900.00 | 3 | — | — |
| 2022-04-06 | $60,840.00 | $60,840.00 | 1 | — | — |
| 2022-04-05 | $60,840.00 | $60,840.00 | 1 | — | — |
| 2022-04-04 | $60,870.00 | $60,870.00 | 1 | — | — |
| 2022-04-01 | $60,870.00 | $60,870.00 | 1 | — | — |
| 2022-03-31 | $60,840.00 | $60,840.00 | 1 | — | — |
| 2022-03-30 | $60,900.00 | $60,900.00 | 1 | — | — |
| 2022-03-29 | $60,900.00 | $60,900.00 | 1 | — | — |
| 2022-03-28 | $60,900.00 | $60,900.00 | 1 | — | — |
| 2022-03-25 | $60,852.00 | $60,852.00 | 1 | — | — |
| 2022-03-24 | $60,840.00 | $60,840.00 | 1 | — | — |
| 2022-03-23 | $60,840.00 | $60,840.00 | 2 | — | — |
| 2022-03-22 | $60,810.00 | $60,810.00 | 1 | — | — |
| 2022-03-21 | $60,840.00 | $60,840.00 | 1 | — | — |
| 2022-03-18 | $60,780.00 | $60,780.00 | 1 | — | — |
| 2022-03-17 | $60,840.00 | $60,840.00 | 1 | — | — |
| 2022-03-16 | $60,678.00 | $60,678.00 | 1 | — | — |
| 2022-03-15 | $60,660.00 | $60,660.00 | 1 | — | — |
| 2022-03-14 | $60,780.00 | $60,780.00 | 1 | — | — |
| 2022-03-11 | $60,690.00 | $60,690.00 | 1 | — | — |
| 2022-03-10 | $60,660.00 | $60,660.00 | 1 | — | — |
| 2022-03-09 | $60,720.00 | $60,720.00 | 1 | — | — |
| 2022-03-08 | $60,720.00 | $60,720.00 | 1 | — | — |
| 2022-03-07 | $60,720.00 | $60,720.00 | 1 | — | — |
| 2022-03-04 | $60,720.00 | $60,720.00 | 1 | — | — |
| 2022-03-03 | $60,720.00 | $60,720.00 | 1 | — | — |
| 2022-03-02 | $60,720.00 | $60,720.00 | 1 | — | — |
| 2022-03-01 | $60,720.00 | $60,720.00 | 1 | — | — |
| 2022-02-28 | $60,660.00 | $60,660.00 | 1 | — | — |
| 2022-02-25 | $60,660.00 | $60,660.00 | 1 | — | — |
| 2022-02-24 | $60,720.00 | $60,720.00 | 1 | — | — |
| 2022-02-23 | $60,720.00 | $60,720.00 | 1 | — | — |
| 2022-02-22 | $60,690.00 | $60,690.00 | 1 | — | — |
| 2022-02-18 | $60,540.00 | $60,540.00 | 1 | — | — |
| 2022-02-17 | $60,660.00 | $60,660.00 | 1 | — | — |
| 2022-02-16 | $60,660.00 | $60,660.00 | 1 | — | — |
| 2022-02-15 | $60,594.00 | $60,594.00 | 10 | — | — |
| 2022-02-14 | $60,660.00 | $60,660.00 | 1 | — | — |
| 2022-02-11 | $60,540.00 | $60,540.00 | 26 | — | — |
| 2022-02-10 | $60,540.00 | $60,540.00 | 1 | — | — |
| 2022-02-09 | $60,600.00 | $60,600.00 | 3 | — | — |
| 2022-02-08 | $60,600.00 | $60,600.00 | 5 | — | — |
| 2022-02-07 | $60,576.00 | $60,576.00 | 4 | — | — |
| 2022-02-04 | $60,588.00 | $60,588.00 | 4 | — | — |
| 2022-02-03 | $60,600.00 | $60,600.00 | 15 | — | — |
| 2022-02-02 | $60,600.00 | $60,600.00 | 3 | — | — |
| 2022-02-01 | $60,600.00 | $60,600.00 | 4 | — | — |
| 2022-01-31 | $60,420.00 | $60,420.00 | 3 | — | — |
| 2022-01-28 | $60,540.00 | $60,540.00 | 6 | — | — |
| 2022-01-27 | $60,540.00 | $60,540.00 | 6 | — | — |
| 2022-01-26 | $60,480.00 | $60,480.00 | 7 | — | — |
| 2022-01-25 | $60,420.00 | $60,420.00 | 10 | — | — |
| 2022-01-24 | $60,420.00 | $60,420.00 | 14 | — | — |
| 2022-01-21 | $60,360.00 | $60,360.00 | 5 | — | — |
| 2022-01-20 | $60,540.00 | $60,540.00 | 6 | — | — |
| 2022-01-19 | $60,480.00 | $60,480.00 | 7 | — | — |
| 2022-01-18 | $60,480.00 | $60,480.00 | 7 | — | — |
| 2022-01-14 | $60,456.00 | $60,456.00 | 8 | — | — |
| 2022-01-13 | $60,360.00 | $60,360.00 | 16 | — | — |
| 2022-01-12 | $60,480.00 | $60,480.00 | 5 | — | — |
| 2022-01-11 | $60,468.00 | $60,468.00 | 6 | — | — |
| 2022-01-10 | $60,480.00 | $60,480.00 | 1 | — | — |
| 2022-01-07 | $60,480.00 | $60,480.00 | 3 | — | — |
| 2022-01-06 | $60,480.00 | $60,480.00 | 2 | — | — |
| 2022-01-05 | $60,480.00 | $60,480.00 | 1 | — | — |
| 2022-01-04 | $60,480.00 | $60,480.00 | 1 | — | — |
| 2022-01-03 | $60,360.00 | $60,360.00 | 1 | — | — |