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
- 2022-03-18 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 | $91,800.00 | $91,800.00 | 2 | — | — |
| 2022-12-29 | $91,800.00 | $91,800.00 | 0 | — | — |
| 2022-12-28 | $91,800.00 | $91,800.00 | 1 | — | — |
| 2022-12-27 | $91,620.00 | $91,620.00 | 2 | — | — |
| 2022-12-23 | $91,710.00 | $91,710.00 | 0 | — | — |
| 2022-12-22 | $91,710.00 | $91,710.00 | 2 | — | — |
| 2022-12-21 | $91,530.00 | $91,530.00 | 0 | — | — |
| 2022-12-20 | $91,530.00 | $91,530.00 | 0 | — | — |
| 2022-12-19 | $91,440.00 | $91,440.00 | 0 | — | — |
| 2022-12-16 | $91,530.00 | $91,530.00 | 0 | — | — |
| 2022-12-15 | $91,530.00 | $91,530.00 | 2 | — | — |
| 2022-12-14 | $91,710.00 | $91,710.00 | 35 | — | — |
| 2022-12-13 | $91,620.00 | $91,620.00 | 0 | — | — |
| 2022-12-12 | $91,620.00 | $91,620.00 | 0 | — | — |
| 2022-12-09 | $91,530.00 | $91,530.00 | 0 | — | — |
| 2022-12-08 | $91,260.00 | $91,260.00 | 0 | — | — |
| 2022-12-07 | $91,260.00 | $91,260.00 | 0 | — | — |
| 2022-12-06 | $91,260.00 | $91,260.00 | 0 | — | — |
| 2022-12-05 | $91,260.00 | $91,260.00 | 0 | — | — |
| 2022-12-02 | $91,620.00 | $91,620.00 | 0 | — | — |
| 2022-12-01 | $91,620.00 | $91,620.00 | 0 | — | — |
| 2022-11-30 | $91,620.00 | $91,620.00 | 0 | — | — |
| 2022-11-29 | $91,620.00 | $91,620.00 | 0 | — | — |
| 2022-11-28 | $91,620.00 | $91,620.00 | 0 | — | — |
| 2022-11-25 | $91,530.00 | $91,530.00 | 0 | — | — |
| 2022-11-23 | $91,350.00 | $91,350.00 | 0 | — | — |
| 2022-11-22 | $91,080.00 | $91,080.00 | 0 | — | — |
| 2022-11-21 | $90,990.00 | $90,990.00 | 0 | — | — |
| 2022-11-18 | $90,990.00 | $90,990.00 | 0 | — | — |
| 2022-11-17 | $90,990.00 | $90,990.00 | 0 | — | — |
| 2022-11-16 | $91,260.00 | $91,260.00 | 0 | — | — |
| 2022-11-15 | $91,260.00 | $91,260.00 | 0 | — | — |
| 2022-11-14 | $90,990.00 | $90,990.00 | 2 | — | — |
| 2022-11-11 | $90,990.00 | $90,990.00 | 2 | — | — |
| 2022-11-10 | $90,810.00 | $90,810.00 | 0 | — | — |
| 2022-11-09 | $90,810.00 | $90,810.00 | 0 | — | — |
| 2022-11-08 | $90,810.00 | $90,810.00 | 0 | — | — |
| 2022-11-07 | $90,909.00 | $90,909.00 | 0 | — | — |
| 2022-11-04 | $90,909.00 | $90,909.00 | 0 | — | — |
| 2022-11-03 | $90,900.00 | $90,900.00 | 0 | — | — |
| 2022-11-02 | $90,900.00 | $90,900.00 | 0 | — | — |
| 2022-11-01 | $90,900.00 | $90,900.00 | 0 | — | — |
| 2022-10-31 | $90,990.00 | $90,990.00 | 0 | — | — |
| 2022-10-28 | $90,810.00 | $90,810.00 | 0 | — | — |
| 2022-10-27 | $90,810.00 | $90,810.00 | 0 | — | — |
| 2022-10-26 | $90,810.00 | $90,810.00 | 0 | — | — |
| 2022-10-25 | $90,810.00 | $90,810.00 | 0 | — | — |
| 2022-10-24 | $90,810.00 | $90,810.00 | 0 | — | — |
| 2022-10-21 | $90,630.00 | $90,630.00 | 3 | — | — |
| 2022-10-20 | $90,720.00 | $90,720.00 | 0 | — | — |
| 2022-10-19 | $90,720.00 | $90,720.00 | 1 | — | — |
| 2022-10-18 | $90,360.00 | $90,360.00 | 0 | — | — |
| 2022-10-17 | $90,387.00 | $90,387.00 | 0 | — | — |
| 2022-10-14 | $90,387.00 | $90,387.00 | 1 | — | — |
| 2022-10-13 | $90,360.00 | $90,360.00 | 0 | — | — |
| 2022-10-12 | $90,450.00 | $90,450.00 | 0 | — | — |
| 2022-10-11 | $90,360.00 | $90,360.00 | 1 | — | — |
| 2022-10-10 | $90,360.00 | $90,360.00 | 0 | — | — |
| 2022-10-07 | $90,360.00 | $90,360.00 | 0 | — | — |
| 2022-10-06 | $90,360.00 | $90,360.00 | 0 | — | — |
| 2022-10-05 | $90,270.00 | $90,270.00 | 0 | — | — |
| 2022-10-04 | $90,270.00 | $90,270.00 | 0 | — | — |
| 2022-10-03 | $90,270.00 | $90,270.00 | 0 | — | — |
| 2022-09-30 | $90,090.00 | $90,090.00 | 0 | — | — |
| 2022-09-29 | $90,090.00 | $90,090.00 | 0 | — | — |
| 2022-09-28 | $90,090.00 | $90,090.00 | 12 | — | — |
| 2022-09-27 | $90,090.00 | $90,090.00 | 0 | — | — |
| 2022-09-26 | $90,090.00 | $90,090.00 | 0 | — | — |
| 2022-09-23 | $90,090.00 | $90,090.00 | 0 | — | — |
| 2022-09-22 | $90,090.00 | $90,090.00 | 0 | — | — |
| 2022-09-21 | $90,090.00 | $90,090.00 | 0 | — | — |
| 2022-09-20 | $90,450.00 | $90,450.00 | 0 | — | — |
| 2022-09-19 | $90,450.00 | $90,450.00 | 0 | — | — |
| 2022-09-16 | $90,450.00 | $90,450.00 | 0 | — | — |
| 2022-09-15 | $90,450.00 | $90,450.00 | 0 | — | — |
| 2022-09-14 | $90,450.00 | $90,450.00 | 0 | — | — |
| 2022-09-13 | $90,450.00 | $90,450.00 | 0 | — | — |
| 2022-09-12 | $90,450.00 | $90,450.00 | 0 | — | — |
| 2022-09-09 | $90,450.00 | $90,450.00 | 0 | — | — |
| 2022-09-08 | $90,522.00 | $90,522.00 | 0 | — | — |
| 2022-09-07 | $90,522.00 | $90,522.00 | 0 | — | — |
| 2022-09-06 | $90,360.00 | $90,360.00 | 0 | — | — |
| 2022-09-02 | $94,410.00 | $94,410.00 | 1 | — | — |
| 2022-09-01 | $89,820.00 | $89,820.00 | 0 | — | — |
| 2022-08-31 | $89,820.00 | $89,820.00 | 0 | — | — |
| 2022-08-30 | $89,730.00 | $89,730.00 | 0 | — | — |
| 2022-08-29 | $89,730.00 | $89,730.00 | 0 | — | — |
| 2022-08-26 | $89,730.00 | $89,730.00 | 0 | — | — |
| 2022-08-25 | $89,730.00 | $89,730.00 | 0 | — | — |
| 2022-08-24 | $89,730.00 | $89,730.00 | 18 | — | — |
| 2022-08-23 | $89,910.00 | $89,910.00 | 1 | — | — |
| 2022-08-22 | $89,595.00 | $89,595.00 | 0 | — | — |
| 2022-08-19 | $89,460.00 | $89,460.00 | 0 | — | — |
| 2022-08-18 | $89,460.00 | $89,460.00 | 0 | — | — |
| 2022-08-17 | $89,460.00 | $89,460.00 | 42 | — | — |
| 2022-08-16 | $89,460.00 | $89,460.00 | 0 | — | — |
| 2022-08-15 | $89,460.00 | $89,460.00 | 0 | — | — |
| 2022-08-12 | $89,460.00 | $89,460.00 | 0 | — | — |
| 2022-08-11 | $89,460.00 | $89,460.00 | 11 | — | — |
| 2022-08-10 | $89,460.00 | $89,460.00 | 0 | — | — |
| 2022-08-09 | $89,460.00 | $89,460.00 | 4 | — | — |
| 2022-08-08 | $89,460.00 | $89,460.00 | 0 | — | — |
| 2022-08-05 | $89,460.00 | $89,460.00 | 0 | — | — |
| 2022-08-04 | $89,460.00 | $89,460.00 | 20 | — | — |
| 2022-08-03 | $89,460.00 | $89,460.00 | 0 | — | — |
| 2022-08-02 | $89,460.00 | $89,460.00 | 11 | — | — |
| 2022-08-01 | $89,640.00 | $89,640.00 | 0 | — | — |
| 2022-07-29 | $89,640.00 | $89,640.00 | 0 | — | — |
| 2022-07-28 | $89,640.00 | $89,640.00 | 0 | — | — |
| 2022-07-27 | $89,640.00 | $89,640.00 | 0 | — | — |
| 2022-07-26 | $89,640.00 | $89,640.00 | 0 | — | — |
| 2022-07-25 | $89,370.00 | $89,370.00 | 0 | — | — |
| 2022-07-22 | $89,370.00 | $89,370.00 | 0 | — | — |
| 2022-07-21 | $89,370.00 | $89,370.00 | 0 | — | — |
| 2022-07-20 | $89,370.00 | $89,370.00 | 11 | — | — |
| 2022-07-19 | $89,100.00 | $89,100.00 | 0 | — | — |
| 2022-07-18 | $89,100.00 | $89,100.00 | 0 | — | — |
| 2022-07-15 | $89,100.00 | $89,100.00 | 0 | — | — |
| 2022-07-14 | $89,100.00 | $89,100.00 | 6 | — | — |
| 2022-07-13 | $89,370.00 | $89,370.00 | 0 | — | — |
| 2022-07-12 | $89,370.00 | $89,370.00 | 0 | — | — |
| 2022-07-11 | $89,370.00 | $89,370.00 | 0 | — | — |
| 2022-07-08 | $89,370.00 | $89,370.00 | 0 | — | — |
| 2022-07-07 | $89,370.00 | $89,370.00 | 1 | — | — |
| 2022-07-06 | $89,280.00 | $89,280.00 | 5 | — | — |
| 2022-07-05 | $89,190.00 | $89,190.00 | 3 | — | — |
| 2022-07-01 | $89,280.00 | $89,280.00 | 0 | — | — |
| 2022-06-30 | $89,280.00 | $89,280.00 | 11 | — | — |
| 2022-06-29 | $89,190.00 | $89,190.00 | 0 | — | — |
| 2022-06-28 | $89,190.00 | $89,190.00 | 0 | — | — |
| 2022-06-27 | $89,190.00 | $89,190.00 | 0 | — | — |
| 2022-06-24 | $89,190.00 | $89,190.00 | 3 | — | — |
| 2022-06-23 | $89,370.00 | $89,370.00 | 1 | — | — |
| 2022-06-22 | $89,100.00 | $89,100.00 | 0 | — | — |
| 2022-06-21 | $89,190.00 | $89,190.00 | 0 | — | — |
| 2022-06-17 | $89,190.00 | $89,190.00 | 1 | — | — |
| 2022-06-16 | $89,190.00 | $89,190.00 | 0 | — | — |
| 2022-06-15 | $89,190.00 | $89,190.00 | 0 | — | — |
| 2022-06-14 | $89,190.00 | $89,190.00 | 0 | — | — |
| 2022-06-13 | $89,190.00 | $89,190.00 | 1 | — | — |
| 2022-06-10 | $89,217.00 | $89,217.00 | 0 | — | — |
| 2022-06-09 | $89,190.00 | $89,190.00 | 1 | — | — |
| 2022-06-08 | $88,920.00 | $88,920.00 | 0 | — | — |
| 2022-06-07 | $89,190.00 | $89,190.00 | 0 | — | — |
| 2022-06-06 | $89,190.00 | $89,190.00 | 0 | — | — |
| 2022-06-03 | $89,190.00 | $89,190.00 | 0 | — | — |
| 2022-06-02 | $89,100.00 | $89,100.00 | 1 | — | — |
| 2022-06-01 | $89,010.00 | $89,010.00 | 0 | — | — |
| 2022-05-31 | $89,010.00 | $89,010.00 | 1 | — | — |
| 2022-05-27 | $89,010.00 | $89,010.00 | 0 | — | — |
| 2022-05-26 | $89,010.00 | $89,010.00 | 0 | — | — |
| 2022-05-25 | $88,920.00 | $88,920.00 | 0 | — | — |
| 2022-05-24 | $89,010.00 | $89,010.00 | 0 | — | — |
| 2022-05-23 | $89,010.00 | $89,010.00 | 0 | — | — |
| 2022-05-20 | $89,010.00 | $89,010.00 | 0 | — | — |
| 2022-05-19 | $89,010.00 | $89,010.00 | 0 | — | — |
| 2022-05-18 | $89,010.00 | $89,010.00 | 0 | — | — |
| 2022-05-17 | $89,010.00 | $89,010.00 | 0 | — | — |
| 2022-05-16 | $89,010.00 | $89,010.00 | 0 | — | — |
| 2022-05-13 | $88,920.00 | $88,920.00 | 0 | — | — |
| 2022-05-12 | $88,920.00 | $88,920.00 | 2 | — | — |
| 2022-05-11 | $89,010.00 | $89,010.00 | 1 | — | — |
| 2022-05-10 | $89,280.00 | $89,280.00 | 0 | — | — |
| 2022-05-09 | $89,145.00 | $89,145.00 | 1 | — | — |
| 2022-05-06 | $89,280.00 | $89,280.00 | 1 | — | — |
| 2022-05-05 | $89,190.00 | $89,190.00 | 1 | — | — |
| 2022-05-04 | $89,280.00 | $89,280.00 | 15 | — | — |
| 2022-05-03 | $89,190.00 | $89,190.00 | 0 | — | — |
| 2022-05-02 | $89,280.00 | $89,280.00 | 1 | — | — |
| 2022-04-29 | $89,370.00 | $89,370.00 | 2 | — | — |
| 2022-04-28 | $89,370.00 | $89,370.00 | 0 | — | — |
| 2022-04-27 | $89,370.00 | $89,370.00 | 8 | — | — |
| 2022-04-26 | $89,244.00 | $89,244.00 | 12 | — | — |
| 2022-04-25 | $89,370.00 | $89,370.00 | 0 | — | — |
| 2022-04-22 | $89,370.00 | $89,370.00 | 0 | — | — |
| 2022-04-21 | $89,280.00 | $89,280.00 | 20 | — | — |
| 2022-04-20 | $89,280.00 | $89,280.00 | 0 | — | — |
| 2022-04-19 | $89,280.00 | $89,280.00 | 8 | — | — |
| 2022-04-18 | $88,866.00 | $88,866.00 | 0 | — | — |
| 2022-04-14 | $88,866.00 | $88,866.00 | 0 | — | — |
| 2022-04-13 | $89,100.00 | $89,100.00 | 0 | — | — |
| 2022-04-12 | $89,100.00 | $89,100.00 | 2 | — | — |
| 2022-04-11 | $88,920.00 | $88,920.00 | 2 | — | — |
| 2022-04-08 | $88,857.00 | $88,857.00 | 0 | — | — |
| 2022-04-07 | $88,875.00 | $88,875.00 | 0 | — | — |
| 2022-04-06 | $88,920.00 | $88,920.00 | 37 | — | — |
| 2022-04-05 | $88,830.00 | $88,830.00 | 1 | — | — |
| 2022-04-04 | $88,830.00 | $88,830.00 | 13 | — | — |
| 2022-04-01 | $88,830.00 | $88,830.00 | 3 | — | — |
| 2022-03-31 | $88,650.00 | $88,650.00 | 3 | — | — |
| 2022-03-30 | $88,560.00 | $88,560.00 | 0 | — | — |
| 2022-03-29 | $88,560.00 | $88,560.00 | 5 | — | — |
| 2022-03-28 | $88,560.00 | $88,560.00 | 10 | — | — |
| 2022-03-25 | $88,560.00 | $88,560.00 | 0 | — | — |
| 2022-03-24 | $88,560.00 | $88,560.00 | 0 | — | — |
| 2022-03-23 | $88,560.00 | $88,560.00 | 0 | — | — |
| 2022-03-22 | $88,560.00 | $88,560.00 | 0 | — | — |
| 2022-03-21 | $88,830.00 | $88,830.00 | 35 | — | — |
| 2022-03-18 | $88,470.00 | $88,470.00 | 2 | — | — |