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
- 2020-01-02 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 | $9,750.00 | $9,750.00 | 42 | — | — |
| 2022-12-29 | $10,362.50 | $10,362.50 | 30 | — | — |
| 2022-12-28 | $9,062.50 | $9,062.50 | 25 | — | — |
| 2022-12-27 | $9,187.50 | $9,187.50 | 40 | — | — |
| 2022-12-23 | $9,912.50 | $9,912.50 | 14 | — | — |
| 2022-12-22 | $10,200.00 | $10,200.00 | 23 | — | — |
| 2022-12-21 | $10,612.50 | $10,612.50 | 20 | — | — |
| 2022-12-20 | $10,712.50 | $10,712.50 | 26 | — | — |
| 2022-12-19 | $9,975.00 | $9,975.00 | 40 | — | — |
| 2022-12-16 | $10,462.50 | $10,462.50 | 54 | — | — |
| 2022-12-15 | $11,012.50 | $11,012.50 | 22 | — | — |
| 2022-12-14 | $11,250.00 | $11,250.00 | 56 | — | — |
| 2022-12-13 | $12,187.50 | $12,187.50 | 31 | — | — |
| 2022-12-12 | $11,900.00 | $11,900.00 | 27 | — | — |
| 2022-12-09 | $12,625.00 | $12,625.00 | 17 | — | — |
| 2022-12-08 | $13,000.00 | $13,000.00 | 17 | — | — |
| 2022-12-07 | $12,750.00 | $12,750.00 | 20 | — | — |
| 2022-12-06 | $13,250.00 | $13,250.00 | 30 | — | — |
| 2022-12-05 | $13,875.00 | $13,875.00 | 15 | — | — |
| 2022-12-02 | $13,750.00 | $13,750.00 | 53 | — | — |
| 2022-12-01 | $14,000.00 | $14,000.00 | 18 | — | — |
| 2022-11-30 | $13,500.00 | $13,500.00 | 17 | — | — |
| 2022-11-29 | $13,375.00 | $13,375.00 | 29 | — | — |
| 2022-11-28 | $13,500.00 | $13,500.00 | 29 | — | — |
| 2022-11-25 | $15,000.00 | $15,000.00 | 10 | — | — |
| 2022-11-23 | $15,125.00 | $15,125.00 | 12 | — | — |
| 2022-11-22 | $14,500.00 | $14,500.00 | 38 | — | — |
| 2022-11-21 | $14,625.00 | $14,625.00 | 17 | — | — |
| 2022-11-18 | $15,375.00 | $15,375.00 | 27 | — | — |
| 2022-11-17 | $15,937.50 | $15,937.50 | 12 | — | — |
| 2022-11-16 | $16,625.00 | $16,625.00 | 15 | — | — |
| 2022-11-15 | $18,375.00 | $18,375.00 | 24 | — | — |
| 2022-11-14 | $17,500.00 | $17,500.00 | 11 | — | — |
| 2022-11-11 | $17,625.00 | $17,625.00 | 19 | — | — |
| 2022-11-10 | $16,750.00 | $16,750.00 | 17 | — | — |
| 2022-11-09 | $15,500.00 | $15,500.00 | 12 | — | — |
| 2022-11-08 | $16,250.00 | $16,250.00 | 18 | — | — |
| 2022-11-07 | $17,875.00 | $17,875.00 | 21 | — | — |
| 2022-11-04 | $17,250.00 | $17,250.00 | 21 | — | — |
| 2022-11-03 | $17,375.00 | $17,375.00 | 10 | — | — |
| 2022-11-02 | $17,125.00 | $17,125.00 | 17 | — | — |
| 2022-11-01 | $18,750.00 | $18,750.00 | 28 | — | — |
| 2022-10-31 | $18,250.00 | $18,250.00 | 25 | — | — |
| 2022-10-28 | $17,250.00 | $17,250.00 | 19 | — | — |
| 2022-10-27 | $16,125.00 | $16,125.00 | 16 | — | — |
| 2022-10-26 | $15,250.00 | $15,250.00 | 30 | — | — |
| 2022-10-25 | $14,750.00 | $14,750.00 | 30 | — | — |
| 2022-10-24 | $14,375.00 | $14,375.00 | 24 | — | — |
| 2022-10-21 | $14,375.00 | $14,375.00 | 23 | — | — |
| 2022-10-20 | $14,500.00 | $14,500.00 | 34 | — | — |
| 2022-10-19 | $14,875.00 | $14,875.00 | 15 | — | — |
| 2022-10-18 | $14,875.00 | $14,875.00 | 17 | — | — |
| 2022-10-17 | $14,125.00 | $14,125.00 | 23 | — | — |
| 2022-10-14 | $14,250.00 | $14,250.00 | 15 | — | — |
| 2022-10-13 | $14,750.00 | $14,750.00 | 25 | — | — |
| 2022-10-12 | $14,375.00 | $14,375.00 | 26 | — | — |
| 2022-10-11 | $15,125.00 | $15,125.00 | 22 | — | — |
| 2022-10-10 | $16,125.00 | $16,125.00 | 16 | — | — |
| 2022-10-07 | $16,750.00 | $16,750.00 | 16 | — | — |
| 2022-10-06 | $17,000.00 | $17,000.00 | 21 | — | — |
| 2022-10-05 | $17,500.00 | $17,500.00 | 22 | — | — |
| 2022-10-04 | $18,375.00 | $18,375.00 | 32 | — | — |
| 2022-10-03 | $17,125.00 | $17,125.00 | 22 | — | — |
| 2022-09-30 | $17,125.00 | $17,125.00 | 11 | — | — |
| 2022-09-29 | $17,000.00 | $17,000.00 | 15 | — | — |
| 2022-09-28 | $18,750.00 | $18,750.00 | 26 | — | — |
| 2022-09-27 | $17,500.00 | $17,500.00 | 21 | — | — |
| 2022-09-26 | $17,750.00 | $17,750.00 | 30 | — | — |
| 2022-09-23 | $18,875.00 | $18,875.00 | 29 | — | — |
| 2022-09-22 | $19,375.00 | $19,375.00 | 16 | — | — |
| 2022-09-21 | $20,250.00 | $20,250.00 | 30 | — | — |
| 2022-09-20 | $20,000.00 | $20,000.00 | 48 | — | — |
| 2022-09-19 | $19,500.00 | $19,500.00 | 25 | — | — |
| 2022-09-16 | $19,625.00 | $19,625.00 | 46 | — | — |
| 2022-09-15 | $19,500.00 | $19,500.00 | 34 | — | — |
| 2022-09-14 | $19,750.00 | $19,750.00 | 46 | — | — |
| 2022-09-13 | $20,250.00 | $20,250.00 | 34 | — | — |
| 2022-09-12 | $22,000.00 | $22,000.00 | 17 | — | — |
| 2022-09-09 | $21,750.00 | $21,750.00 | 30 | — | — |
| 2022-09-08 | $21,750.00 | $21,750.00 | 24 | — | — |
| 2022-09-07 | $22,000.00 | $22,000.00 | 18 | — | — |
| 2022-09-06 | $21,375.00 | $21,375.00 | 23 | — | — |
| 2022-09-02 | $21,375.00 | $21,375.00 | 17 | — | — |
| 2022-09-01 | $21,375.00 | $21,375.00 | 24 | — | — |
| 2022-08-31 | $22,125.00 | $22,125.00 | 19 | — | — |
| 2022-08-30 | $21,875.00 | $21,875.00 | 33 | — | — |
| 2022-08-29 | $22,875.00 | $22,875.00 | 36 | — | — |
| 2022-08-26 | $23,750.00 | $23,750.00 | 37 | — | — |
| 2022-08-25 | $24,750.00 | $24,750.00 | 27 | — | — |
| 2022-08-24 | $24,125.00 | $24,125.00 | 19 | — | — |
| 2022-08-23 | $24,000.00 | $24,000.00 | 26 | — | — |
| 2022-08-22 | $23,500.00 | $23,500.00 | 48 | — | — |
| 2022-08-19 | $25,125.00 | $25,125.00 | 36 | — | — |
| 2022-08-18 | $26,250.00 | $26,250.00 | 31 | — | — |
| 2022-08-17 | $25,625.00 | $25,625.00 | 69 | — | — |
| 2022-08-16 | $29,375.00 | $29,375.00 | 42 | — | — |
| 2022-08-15 | $29,125.00 | $29,125.00 | 58 | — | — |
| 2022-08-12 | $31,250.00 | $31,250.00 | 68 | — | — |
| 2022-08-11 | $27,250.00 | $27,250.00 | 121 | — | — |
| 2022-08-10 | $26,625.00 | $26,625.00 | 83 | — | — |
| 2022-08-09 | $25,250.00 | $25,250.00 | 47 | — | — |
| 2022-08-08 | $25,750.00 | $25,750.00 | 91 | — | — |
| 2022-08-05 | $26,625.00 | $26,625.00 | 31 | — | — |
| 2022-08-04 | $26,875.00 | $26,875.00 | 41 | — | — |
| 2022-08-03 | $24,750.00 | $24,750.00 | 27 | — | — |
| 2022-08-02 | $24,625.00 | $24,625.00 | 66 | — | — |
| 2022-08-01 | $22,125.00 | $22,125.00 | 33 | — | — |
| 2022-07-29 | $22,000.00 | $22,000.00 | 31 | — | — |
| 2022-07-28 | $21,750.00 | $21,750.00 | 67 | — | — |
| 2022-07-27 | $20,625.00 | $20,625.00 | 51 | — | — |
| 2022-07-26 | $21,125.00 | $21,125.00 | 62 | — | — |
| 2022-07-25 | $22,875.00 | $22,875.00 | 36 | — | — |
| 2022-07-22 | $23,500.00 | $23,500.00 | 43 | — | — |
| 2022-07-21 | $24,750.00 | $24,750.00 | 64 | — | — |
| 2022-07-20 | $26,250.00 | $26,250.00 | 81 | — | — |
| 2022-07-19 | $26,750.00 | $26,750.00 | 39 | — | — |
| 2022-07-18 | $24,500.00 | $24,500.00 | 34 | — | — |
| 2022-07-15 | $24,000.00 | $24,000.00 | 48 | — | — |
| 2022-07-14 | $23,500.00 | $23,500.00 | 38 | — | — |
| 2022-07-13 | $25,250.00 | $25,250.00 | 36 | — | — |
| 2022-07-12 | $23,750.00 | $23,750.00 | 26 | — | — |
| 2022-07-11 | $22,625.00 | $22,625.00 | 61 | — | — |
| 2022-07-08 | $25,125.00 | $25,125.00 | 45 | — | — |
| 2022-07-07 | $25,500.00 | $25,500.00 | 49 | — | — |
| 2022-07-06 | $25,000.00 | $25,000.00 | 51 | — | — |
| 2022-07-05 | $25,625.00 | $25,625.00 | 51 | — | — |
| 2022-07-01 | $27,000.00 | $27,000.00 | 40 | — | — |
| 2022-06-30 | $27,000.00 | $27,000.00 | 92 | — | — |
| 2022-06-29 | $24,500.00 | $24,500.00 | 70 | — | — |
| 2022-06-28 | $26,250.00 | $26,250.00 | 97 | — | — |
| 2022-06-27 | $25,500.00 | $25,500.00 | 160 | — | — |
| 2022-06-24 | $30,750.00 | $30,750.00 | 525 | — | — |
| 2022-06-23 | $34,500.00 | $34,500.00 | 65 | — | — |
| 2022-06-22 | $34,375.00 | $34,375.00 | 70 | — | — |
| 2022-06-21 | $35,000.00 | $35,000.00 | 113 | — | — |
| 2022-06-17 | $32,625.00 | $32,625.00 | 101 | — | — |
| 2022-06-16 | $28,875.00 | $28,875.00 | 58 | — | — |
| 2022-06-15 | $29,500.00 | $29,500.00 | 51 | — | — |
| 2022-06-14 | $28,500.00 | $28,500.00 | 77 | — | — |
| 2022-06-13 | $29,125.00 | $29,125.00 | 60 | — | — |
| 2022-06-10 | $34,750.00 | $34,750.00 | 59 | — | — |
| 2022-06-09 | $38,500.00 | $38,500.00 | 43 | — | — |
| 2022-06-08 | $40,125.00 | $40,125.00 | 58 | — | — |
| 2022-06-07 | $44,750.00 | $44,750.00 | 74 | — | — |
| 2022-06-06 | $46,625.00 | $46,625.00 | 117 | — | — |
| 2022-06-03 | $43,250.00 | $43,250.00 | 41 | — | — |
| 2022-06-02 | $41,750.00 | $41,750.00 | 57 | — | — |
| 2022-06-01 | $40,125.00 | $40,125.00 | 67 | — | — |
| 2022-05-31 | $36,250.00 | $36,250.00 | 123 | — | — |
| 2022-05-27 | $39,500.00 | $39,500.00 | 70 | — | — |
| 2022-05-26 | $36,000.00 | $36,000.00 | 43 | — | — |
| 2022-05-25 | $33,875.00 | $33,875.00 | 71 | — | — |
| 2022-05-24 | $31,875.00 | $31,875.00 | 42 | — | — |
| 2022-05-23 | $35,250.00 | $35,250.00 | 69 | — | — |
| 2022-05-20 | $36,250.00 | $36,250.00 | 80 | — | — |
| 2022-05-19 | $34,875.00 | $34,875.00 | 62 | — | — |
| 2022-05-18 | $33,625.00 | $33,625.00 | 57 | — | — |
| 2022-05-17 | $34,500.00 | $34,500.00 | 41 | — | — |
| 2022-05-16 | $33,250.00 | $33,250.00 | 46 | — | — |
| 2022-05-13 | $36,625.00 | $36,625.00 | 96 | — | — |
| 2022-05-12 | $29,375.00 | $29,375.00 | 124 | — | — |
| 2022-05-11 | $29,375.00 | $29,375.00 | 97 | — | — |
| 2022-05-10 | $31,125.00 | $31,125.00 | 79 | — | — |
| 2022-05-09 | $32,625.00 | $32,625.00 | 77 | — | — |
| 2022-05-06 | $36,875.00 | $36,875.00 | 85 | — | — |
| 2022-05-05 | $35,375.00 | $35,375.00 | 45 | — | — |
| 2022-05-04 | $35,375.00 | $35,375.00 | 50 | — | — |
| 2022-05-03 | $33,625.00 | $33,625.00 | 98 | — | — |
| 2022-05-02 | $37,000.00 | $37,000.00 | 65 | — | — |
| 2022-04-29 | $35,000.00 | $35,000.00 | 88 | — | — |
| 2022-04-28 | $38,375.00 | $38,375.00 | 84 | — | — |
| 2022-04-27 | $34,500.00 | $34,500.00 | 68 | — | — |
| 2022-04-26 | $34,375.00 | $34,375.00 | 83 | — | — |
| 2022-04-25 | $38,250.00 | $38,250.00 | 53 | — | — |
| 2022-04-22 | $37,750.00 | $37,750.00 | 47 | — | — |
| 2022-04-21 | $38,875.00 | $38,875.00 | 78 | — | — |
| 2022-04-20 | $41,875.00 | $41,875.00 | 52 | — | — |
| 2022-04-19 | $42,000.00 | $42,000.00 | 61 | — | — |
| 2022-04-18 | $40,375.00 | $40,375.00 | 59 | — | — |
| 2022-04-14 | $43,250.00 | $43,250.00 | 91 | — | — |
| 2022-04-13 | $47,125.00 | $47,125.00 | 209 | — | — |
| 2022-04-12 | $43,750.00 | $43,750.00 | 257 | — | — |
| 2022-04-11 | $49,250.00 | $49,250.00 | 507 | — | — |
| 2022-04-08 | $50,125.00 | $50,125.00 | 1,841 | — | — |
| 2022-04-07 | $54,875.00 | $54,875.00 | 15,465 | — | — |
| 2022-04-06 | $36,875.00 | $36,875.00 | 22 | — | — |
| 2022-04-05 | $37,625.00 | $37,625.00 | 34 | — | — |
| 2022-04-04 | $41,000.00 | $41,000.00 | 49 | — | — |
| 2022-04-01 | $39,375.00 | $39,375.00 | 41 | — | — |
| 2022-03-31 | $39,875.00 | $39,875.00 | 39 | — | — |
| 2022-03-30 | $38,125.00 | $38,125.00 | 45 | — | — |
| 2022-03-29 | $36,750.00 | $36,750.00 | 69 | — | — |
| 2022-03-28 | $35,000.00 | $35,000.00 | 58 | — | — |
| 2022-03-25 | $37,750.00 | $37,750.00 | 59 | — | — |
| 2022-03-24 | $37,500.00 | $37,500.00 | 52 | — | — |
| 2022-03-23 | $34,625.00 | $34,625.00 | 50 | — | — |
| 2022-03-22 | $34,875.00 | $34,875.00 | 99 | — | — |
| 2022-03-21 | $31,750.00 | $31,750.00 | 83 | — | — |
| 2022-03-18 | $32,500.00 | $32,500.00 | 103 | — | — |
| 2022-03-17 | $31,375.00 | $31,375.00 | 98 | — | — |
| 2022-03-16 | $26,625.00 | $26,625.00 | 88 | — | — |
| 2022-03-15 | $25,000.00 | $25,000.00 | 45 | — | — |
| 2022-03-14 | $23,875.00 | $23,875.00 | 56 | — | — |
| 2022-03-11 | $25,000.00 | $25,000.00 | 62 | — | — |
| 2022-03-10 | $27,500.00 | $27,500.00 | 73 | — | — |
| 2022-03-09 | $29,000.00 | $29,000.00 | 86 | — | — |
| 2022-03-08 | $26,625.00 | $26,625.00 | 52 | — | — |
| 2022-03-07 | $26,375.00 | $26,375.00 | 47 | — | — |
| 2022-03-04 | $27,500.00 | $27,500.00 | 50 | — | — |
| 2022-03-03 | $27,500.00 | $27,500.00 | 45 | — | — |
| 2022-03-02 | $27,500.00 | $27,500.00 | 79 | — | — |
| 2022-03-01 | $29,125.00 | $29,125.00 | 58 | — | — |
| 2022-02-28 | $28,750.00 | $28,750.00 | 125 | — | — |
| 2022-02-25 | $28,125.00 | $28,125.00 | 79 | — | — |
| 2022-02-24 | $28,125.00 | $28,125.00 | 100 | — | — |
| 2022-02-23 | $26,750.00 | $26,750.00 | 73 | — | — |
| 2022-02-22 | $27,375.00 | $27,375.00 | 70 | — | — |
| 2022-02-18 | $28,625.00 | $28,625.00 | 91 | — | — |
| 2022-02-17 | $29,000.00 | $29,000.00 | 109 | — | — |
| 2022-02-16 | $33,375.00 | $33,375.00 | 155 | — | — |
| 2022-02-15 | $37,250.00 | $37,250.00 | 98 | — | — |
| 2022-02-14 | $37,500.00 | $37,500.00 | 106 | — | — |
| 2022-02-11 | $45,750.00 | $45,750.00 | 35 | — | — |
| 2022-02-10 | $51,125.00 | $51,125.00 | 43 | — | — |
| 2022-02-09 | $54,125.00 | $54,125.00 | 41 | — | — |
| 2022-02-08 | $48,625.00 | $48,625.00 | 22 | — | — |
| 2022-02-07 | $49,125.00 | $49,125.00 | 24 | — | — |
| 2022-02-04 | $48,750.00 | $48,750.00 | 24 | — | — |
| 2022-02-03 | $45,375.00 | $45,375.00 | 19 | — | — |
| 2022-02-02 | $44,375.00 | $44,375.00 | 28 | — | — |
| 2022-02-01 | $44,625.00 | $44,625.00 | 36 | — | — |
| 2022-01-31 | $45,000.00 | $45,000.00 | 35 | — | — |
| 2022-01-28 | $37,875.00 | $37,875.00 | 48 | — | — |
| 2022-01-27 | $39,125.00 | $39,125.00 | 33 | — | — |
| 2022-01-26 | $45,125.00 | $45,125.00 | 140 | — | — |
| 2022-01-25 | $42,875.00 | $42,875.00 | 21 | — | — |
| 2022-01-24 | $42,375.00 | $42,375.00 | 69 | — | — |
| 2022-01-21 | $43,250.00 | $43,250.00 | 48 | — | — |
| 2022-01-20 | $47,500.00 | $47,500.00 | 24 | — | — |
| 2022-01-19 | $47,875.00 | $47,875.00 | 53 | — | — |
| 2022-01-18 | $50,500.00 | $50,500.00 | 29 | — | — |
| 2022-01-14 | $53,250.00 | $53,250.00 | 31 | — | — |
| 2022-01-13 | $51,625.00 | $51,625.00 | 32 | — | — |
| 2022-01-12 | $53,750.00 | $53,750.00 | 73 | — | — |
| 2022-01-11 | $50,000.00 | $50,000.00 | 53 | — | — |
| 2022-01-10 | $48,500.00 | $48,500.00 | 66 | — | — |
| 2022-01-07 | $50,000.00 | $50,000.00 | 43 | — | — |
| 2022-01-06 | $46,375.00 | $46,375.00 | 33 | — | — |
| 2022-01-05 | $48,125.00 | $48,125.00 | 50 | — | — |
| 2022-01-04 | $47,250.00 | $47,250.00 | 56 | — | — |
| 2022-01-03 | $52,125.00 | $52,125.00 | 32 | — | — |