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
- 2021-02-12 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 | $101,200.00 | $101,200.00 | 0 | — | — |
| 2022-12-29 | $101,200.00 | $101,200.00 | 1 | — | — |
| 2022-12-28 | $101,150.00 | $101,150.00 | 0 | — | — |
| 2022-12-27 | $101,000.00 | $101,000.00 | 3 | — | — |
| 2022-12-23 | $101,000.00 | $101,000.00 | 0 | — | — |
| 2022-12-22 | $100,870.00 | $100,870.00 | 40 | — | — |
| 2022-12-21 | $100,700.00 | $100,700.00 | 1 | — | — |
| 2022-12-20 | $100,600.00 | $100,600.00 | 52 | — | — |
| 2022-12-19 | $99,500.00 | $99,500.00 | 0 | — | — |
| 2022-12-16 | $100,400.00 | $100,400.00 | 1 | — | — |
| 2022-12-15 | $100,500.00 | $100,500.00 | 1 | — | — |
| 2022-12-14 | $100,500.00 | $100,500.00 | 5 | — | — |
| 2022-12-13 | $100,700.00 | $100,700.00 | 0 | — | — |
| 2022-12-12 | $100,550.00 | $100,550.00 | 0 | — | — |
| 2022-12-09 | $100,550.00 | $100,550.00 | 30 | — | — |
| 2022-12-08 | $100,500.00 | $100,500.00 | 22 | — | — |
| 2022-12-07 | $100,400.00 | $100,400.00 | 0 | — | — |
| 2022-12-06 | $100,450.00 | $100,450.00 | 2 | — | — |
| 2022-12-05 | $100,450.00 | $100,450.00 | 4 | — | — |
| 2022-12-02 | $100,400.00 | $100,400.00 | 2 | — | — |
| 2022-12-01 | $100,300.00 | $100,300.00 | 92 | — | — |
| 2022-11-30 | $100,300.00 | $100,300.00 | 1 | — | — |
| 2022-11-29 | $100,400.00 | $100,400.00 | 0 | — | — |
| 2022-11-28 | $100,400.00 | $100,400.00 | 0 | — | — |
| 2022-11-25 | $100,400.00 | $100,400.00 | 0 | — | — |
| 2022-11-23 | $100,300.00 | $100,300.00 | 0 | — | — |
| 2022-11-22 | $100,300.00 | $100,300.00 | 0 | — | — |
| 2022-11-21 | $100,200.00 | $100,200.00 | 0 | — | — |
| 2022-11-18 | $100,200.00 | $100,200.00 | 0 | — | — |
| 2022-11-17 | $100,200.00 | $100,200.00 | 0 | — | — |
| 2022-11-16 | $100,200.00 | $100,200.00 | 0 | — | — |
| 2022-11-15 | $100,200.00 | $100,200.00 | 15 | — | — |
| 2022-11-14 | $100,180.00 | $100,180.00 | 0 | — | — |
| 2022-11-11 | $100,200.00 | $100,200.00 | 0 | — | — |
| 2022-11-10 | $100,100.00 | $100,100.00 | 18 | — | — |
| 2022-11-09 | $100,150.00 | $100,150.00 | 0 | — | — |
| 2022-11-08 | $100,100.00 | $100,100.00 | 0 | — | — |
| 2022-11-07 | $100,100.00 | $100,100.00 | 0 | — | — |
| 2022-11-04 | $100,000.00 | $100,000.00 | 0 | — | — |
| 2022-11-03 | $100,000.00 | $100,000.00 | 0 | — | — |
| 2022-11-02 | $100,000.00 | $100,000.00 | 0 | — | — |
| 2022-11-01 | $99,900.00 | $99,900.00 | 24 | — | — |
| 2022-10-31 | $99,900.00 | $99,900.00 | 0 | — | — |
| 2022-10-28 | $99,950.00 | $99,950.00 | 1 | — | — |
| 2022-10-27 | $99,900.00 | $99,900.00 | 0 | — | — |
| 2022-10-26 | $99,900.00 | $99,900.00 | 0 | — | — |
| 2022-10-25 | $99,900.00 | $99,900.00 | 2 | — | — |
| 2022-10-24 | $99,800.00 | $99,800.00 | 22 | — | — |
| 2022-10-21 | $99,700.00 | $99,700.00 | 10 | — | — |
| 2022-10-20 | $99,750.00 | $99,750.00 | 0 | — | — |
| 2022-10-19 | $99,800.00 | $99,800.00 | 0 | — | — |
| 2022-10-18 | $99,700.00 | $99,700.00 | 0 | — | — |
| 2022-10-17 | $99,700.00 | $99,700.00 | 0 | — | — |
| 2022-10-14 | $99,650.00 | $99,650.00 | 0 | — | — |
| 2022-10-13 | $99,650.00 | $99,650.00 | 10 | — | — |
| 2022-10-12 | $99,600.00 | $99,600.00 | 1 | — | — |
| 2022-10-11 | $99,600.00 | $99,600.00 | 1 | — | — |
| 2022-10-10 | $99,700.00 | $99,700.00 | 1 | — | — |
| 2022-10-07 | $99,600.00 | $99,600.00 | 0 | — | — |
| 2022-10-06 | $99,550.00 | $99,550.00 | 9 | — | — |
| 2022-10-05 | $99,500.00 | $99,500.00 | 7 | — | — |
| 2022-10-04 | $99,400.00 | $99,400.00 | 34 | — | — |
| 2022-10-03 | $99,400.00 | $99,400.00 | 13 | — | — |
| 2022-09-30 | $99,300.00 | $99,300.00 | 19 | — | — |
| 2022-09-29 | $99,350.00 | $99,350.00 | 0 | — | — |
| 2022-09-28 | $99,350.00 | $99,350.00 | 0 | — | — |
| 2022-09-27 | $99,350.00 | $99,350.00 | 0 | — | — |
| 2022-09-26 | $99,300.00 | $99,300.00 | 0 | — | — |
| 2022-09-23 | $99,300.00 | $99,300.00 | 0 | — | — |
| 2022-09-22 | $99,300.00 | $99,300.00 | 0 | — | — |
| 2022-09-21 | $99,200.00 | $99,200.00 | 4 | — | — |
| 2022-09-20 | $99,200.00 | $99,200.00 | 0 | — | — |
| 2022-09-19 | $99,200.00 | $99,200.00 | 1 | — | — |
| 2022-09-16 | $99,200.00 | $99,200.00 | 0 | — | — |
| 2022-09-15 | $99,200.00 | $99,200.00 | 0 | — | — |
| 2022-09-14 | $99,200.00 | $99,200.00 | 0 | — | — |
| 2022-09-13 | $99,100.00 | $99,100.00 | 0 | — | — |
| 2022-09-12 | $99,100.00 | $99,100.00 | 0 | — | — |
| 2022-09-09 | $99,100.00 | $99,100.00 | 3 | — | — |
| 2022-09-08 | $99,100.00 | $99,100.00 | 0 | — | — |
| 2022-09-07 | $99,100.00 | $99,100.00 | 0 | — | — |
| 2022-09-06 | $99,100.00 | $99,100.00 | 0 | — | — |
| 2022-09-02 | $99,100.00 | $99,100.00 | 1 | — | — |
| 2022-09-01 | $99,200.00 | $99,200.00 | 11 | — | — |
| 2022-08-31 | $99,200.00 | $99,200.00 | 0 | — | — |
| 2022-08-30 | $99,100.00 | $99,100.00 | 0 | — | — |
| 2022-08-29 | $99,080.00 | $99,080.00 | 0 | — | — |
| 2022-08-26 | $99,080.00 | $99,080.00 | 0 | — | — |
| 2022-08-25 | $99,100.00 | $99,100.00 | 6 | — | — |
| 2022-08-24 | $99,200.00 | $99,200.00 | 0 | — | — |
| 2022-08-23 | $99,200.00 | $99,200.00 | 0 | — | — |
| 2022-08-22 | $99,200.00 | $99,200.00 | 1 | — | — |
| 2022-08-19 | $98,900.00 | $98,900.00 | 0 | — | — |
| 2022-08-18 | $98,900.00 | $98,900.00 | 2 | — | — |
| 2022-08-17 | $99,000.00 | $99,000.00 | 0 | — | — |
| 2022-08-16 | $99,000.00 | $99,000.00 | 162 | — | — |
| 2022-08-15 | $98,900.00 | $98,900.00 | 0 | — | — |
| 2022-08-12 | $98,900.00 | $98,900.00 | 0 | — | — |
| 2022-08-11 | $98,900.00 | $98,900.00 | 0 | — | — |
| 2022-08-10 | $99,100.00 | $99,100.00 | 0 | — | — |
| 2022-08-09 | $98,800.00 | $98,800.00 | 2 | — | — |
| 2022-08-08 | $98,800.00 | $98,800.00 | 0 | — | — |
| 2022-08-05 | $98,800.00 | $98,800.00 | 0 | — | — |
| 2022-08-04 | $98,700.00 | $98,700.00 | 0 | — | — |
| 2022-08-03 | $98,700.00 | $98,700.00 | 1 | — | — |
| 2022-08-02 | $98,700.00 | $98,700.00 | 1 | — | — |
| 2022-08-01 | $98,850.00 | $98,850.00 | 0 | — | — |
| 2022-07-29 | $98,900.00 | $98,900.00 | 0 | — | — |
| 2022-07-28 | $98,900.00 | $98,900.00 | 1 | — | — |
| 2022-07-27 | $98,900.00 | $98,900.00 | 22 | — | — |
| 2022-07-26 | $98,800.00 | $98,800.00 | 1 | — | — |
| 2022-07-25 | $98,700.00 | $98,700.00 | 0 | — | — |
| 2022-07-22 | $98,700.00 | $98,700.00 | 2 | — | — |
| 2022-07-21 | $98,650.00 | $98,650.00 | 0 | — | — |
| 2022-07-20 | $98,650.00 | $98,650.00 | 5 | — | — |
| 2022-07-19 | $98,700.00 | $98,700.00 | 0 | — | — |
| 2022-07-18 | $98,500.00 | $98,500.00 | 0 | — | — |
| 2022-07-15 | $98,500.00 | $98,500.00 | 80 | — | — |
| 2022-07-14 | $98,500.00 | $98,500.00 | 0 | — | — |
| 2022-07-13 | $98,500.00 | $98,500.00 | 0 | — | — |
| 2022-07-12 | $98,500.00 | $98,500.00 | 0 | — | — |
| 2022-07-11 | $98,300.00 | $98,300.00 | 0 | — | — |
| 2022-07-08 | $98,300.00 | $98,300.00 | 0 | — | — |
| 2022-07-07 | $98,300.00 | $98,300.00 | 0 | — | — |
| 2022-07-06 | $98,500.00 | $98,500.00 | 0 | — | — |
| 2022-07-05 | $98,400.00 | $98,400.00 | 15 | — | — |
| 2022-07-01 | $98,400.00 | $98,400.00 | 0 | — | — |
| 2022-06-30 | $98,400.00 | $98,400.00 | 0 | — | — |
| 2022-06-29 | $98,400.00 | $98,400.00 | 0 | — | — |
| 2022-06-28 | $98,500.00 | $98,500.00 | 0 | — | — |
| 2022-06-27 | $98,300.00 | $98,300.00 | 0 | — | — |
| 2022-06-24 | $98,300.00 | $98,300.00 | 0 | — | — |
| 2022-06-23 | $98,300.00 | $98,300.00 | 1 | — | — |
| 2022-06-22 | $98,200.00 | $98,200.00 | 1 | — | — |
| 2022-06-21 | $98,900.00 | $98,900.00 | 0 | — | — |
| 2022-06-17 | $98,700.00 | $98,700.00 | 3 | — | — |
| 2022-06-16 | $98,300.00 | $98,300.00 | 2 | — | — |
| 2022-06-15 | $98,390.00 | $98,390.00 | 0 | — | — |
| 2022-06-14 | $98,400.00 | $98,400.00 | 0 | — | — |
| 2022-06-13 | $98,400.00 | $98,400.00 | 12 | — | — |
| 2022-06-10 | $98,400.00 | $98,400.00 | 0 | — | — |
| 2022-06-09 | $98,440.00 | $98,440.00 | 0 | — | — |
| 2022-06-08 | $98,300.00 | $98,300.00 | 0 | — | — |
| 2022-06-07 | $98,300.00 | $98,300.00 | 0 | — | — |
| 2022-06-06 | $98,200.00 | $98,200.00 | 0 | — | — |
| 2022-06-03 | $98,200.00 | $98,200.00 | 0 | — | — |
| 2022-06-02 | $98,200.00 | $98,200.00 | 0 | — | — |
| 2022-06-01 | $98,200.00 | $98,200.00 | 10 | — | — |
| 2022-05-31 | $98,300.00 | $98,300.00 | 3 | — | — |
| 2022-05-27 | $98,250.00 | $98,250.00 | 21 | — | — |
| 2022-05-26 | $98,200.00 | $98,200.00 | 0 | — | — |
| 2022-05-25 | $98,200.00 | $98,200.00 | 0 | — | — |
| 2022-05-24 | $98,200.00 | $98,200.00 | 91 | — | — |
| 2022-05-23 | $98,200.00 | $98,200.00 | 0 | — | — |
| 2022-05-20 | $98,100.00 | $98,100.00 | 0 | — | — |
| 2022-05-19 | $98,100.00 | $98,100.00 | 0 | — | — |
| 2022-05-18 | $98,100.00 | $98,100.00 | 0 | — | — |
| 2022-05-17 | $98,100.00 | $98,100.00 | 3 | — | — |
| 2022-05-16 | $98,200.00 | $98,200.00 | 0 | — | — |
| 2022-05-13 | $98,300.00 | $98,300.00 | 0 | — | — |
| 2022-05-12 | $98,200.00 | $98,200.00 | 3 | — | — |
| 2022-05-11 | $98,000.00 | $98,000.00 | 2 | — | — |
| 2022-05-10 | $98,200.00 | $98,200.00 | 1 | — | — |
| 2022-05-09 | $98,300.00 | $98,300.00 | 0 | — | — |
| 2022-05-06 | $98,300.00 | $98,300.00 | 0 | — | — |
| 2022-05-05 | $98,300.00 | $98,300.00 | 75 | — | — |
| 2022-05-04 | $98,400.00 | $98,400.00 | 1 | — | — |
| 2022-05-03 | $98,300.00 | $98,300.00 | 0 | — | — |
| 2022-05-02 | $98,500.00 | $98,500.00 | 0 | — | — |
| 2022-04-29 | $98,300.00 | $98,300.00 | 0 | — | — |
| 2022-04-28 | $98,450.00 | $98,450.00 | 0 | — | — |
| 2022-04-27 | $98,400.00 | $98,400.00 | 0 | — | — |
| 2022-04-26 | $98,400.00 | $98,400.00 | 0 | — | — |
| 2022-04-25 | $98,300.00 | $98,300.00 | 0 | — | — |
| 2022-04-22 | $98,350.00 | $98,350.00 | 4 | — | — |
| 2022-04-21 | $98,320.00 | $98,320.00 | 2 | — | — |
| 2022-04-20 | $98,350.00 | $98,350.00 | 0 | — | — |
| 2022-04-19 | $98,350.00 | $98,350.00 | 0 | — | — |
| 2022-04-18 | $98,350.00 | $98,350.00 | 0 | — | — |
| 2022-04-14 | $98,400.00 | $98,400.00 | 0 | — | — |
| 2022-04-13 | $98,200.00 | $98,200.00 | 0 | — | — |
| 2022-04-12 | $98,200.00 | $98,200.00 | 1 | — | — |
| 2022-04-11 | $98,200.00 | $98,200.00 | 1 | — | — |
| 2022-04-08 | $98,400.00 | $98,400.00 | 17 | — | — |
| 2022-04-07 | $98,100.00 | $98,100.00 | 0 | — | — |
| 2022-04-06 | $98,100.00 | $98,100.00 | 0 | — | — |
| 2022-04-05 | $98,300.00 | $98,300.00 | 0 | — | — |
| 2022-04-04 | $98,000.00 | $98,000.00 | 0 | — | — |
| 2022-04-01 | $98,000.00 | $98,000.00 | 0 | — | — |
| 2022-03-31 | $98,000.00 | $98,000.00 | 0 | — | — |
| 2022-03-30 | $97,900.00 | $97,900.00 | 20 | — | — |
| 2022-03-29 | $98,000.00 | $98,000.00 | 1 | — | — |
| 2022-03-28 | $98,000.00 | $98,000.00 | 20 | — | — |
| 2022-03-25 | $98,000.00 | $98,000.00 | 3 | — | — |
| 2022-03-24 | $97,900.00 | $97,900.00 | 0 | — | — |
| 2022-03-23 | $97,900.00 | $97,900.00 | 0 | — | — |
| 2022-03-22 | $97,900.00 | $97,900.00 | 0 | — | — |
| 2022-03-21 | $97,900.00 | $97,900.00 | 2 | — | — |
| 2022-03-18 | $97,900.00 | $97,900.00 | 1 | — | — |
| 2022-03-17 | $97,800.00 | $97,800.00 | 0 | — | — |
| 2022-03-16 | $97,800.00 | $97,800.00 | 0 | — | — |
| 2022-03-15 | $97,700.00 | $97,700.00 | 47 | — | — |
| 2022-03-14 | $97,900.00 | $97,900.00 | 1 | — | — |
| 2022-03-11 | $97,900.00 | $97,900.00 | 0 | — | — |
| 2022-03-10 | $97,900.00 | $97,900.00 | 72 | — | — |
| 2022-03-09 | $97,900.00 | $97,900.00 | 8 | — | — |
| 2022-03-08 | $97,800.00 | $97,800.00 | 0 | — | — |
| 2022-03-07 | $97,800.00 | $97,800.00 | 0 | — | — |
| 2022-03-04 | $97,900.00 | $97,900.00 | 1 | — | — |
| 2022-03-03 | $97,900.00 | $97,900.00 | 1 | — | — |
| 2022-03-02 | $97,700.00 | $97,700.00 | 16 | — | — |
| 2022-03-01 | $97,700.00 | $97,700.00 | 17 | — | — |
| 2022-02-28 | $97,700.00 | $97,700.00 | 1 | — | — |
| 2022-02-25 | $97,700.00 | $97,700.00 | 30 | — | — |
| 2022-02-24 | $97,600.00 | $97,600.00 | 0 | — | — |
| 2022-02-23 | $97,700.00 | $97,700.00 | 80 | — | — |
| 2022-02-22 | $97,800.00 | $97,800.00 | 2 | — | — |
| 2022-02-18 | $97,800.00 | $97,800.00 | 9 | — | — |
| 2022-02-17 | $98,000.00 | $98,000.00 | 1 | — | — |
| 2022-02-16 | $97,800.00 | $97,800.00 | 2 | — | — |
| 2022-02-15 | $97,800.00 | $97,800.00 | 1 | — | — |
| 2022-02-14 | $97,630.00 | $97,630.00 | 0 | — | — |
| 2022-02-11 | $97,700.00 | $97,700.00 | 0 | — | — |
| 2022-02-10 | $97,700.00 | $97,700.00 | 1 | — | — |
| 2022-02-09 | $97,700.00 | $97,700.00 | 0 | — | — |
| 2022-02-08 | $97,500.00 | $97,500.00 | 0 | — | — |
| 2022-02-07 | $97,700.00 | $97,700.00 | 8 | — | — |
| 2022-02-04 | $97,400.00 | $97,400.00 | 2 | — | — |
| 2022-02-03 | $97,500.00 | $97,500.00 | 7 | — | — |
| 2022-02-02 | $97,400.00 | $97,400.00 | 0 | — | — |
| 2022-02-01 | $97,550.00 | $97,550.00 | 1 | — | — |
| 2022-01-31 | $97,450.00 | $97,450.00 | 1 | — | — |
| 2022-01-28 | $97,340.00 | $97,340.00 | 1 | — | — |
| 2022-01-27 | $97,120.00 | $97,120.00 | 1 | — | — |
| 2022-01-26 | $97,700.00 | $97,700.00 | 0 | — | — |
| 2022-01-25 | $97,700.00 | $97,700.00 | 1 | — | — |
| 2022-01-24 | $97,200.00 | $97,200.00 | 1 | — | — |
| 2022-01-21 | $97,200.00 | $97,200.00 | 1 | — | — |
| 2022-01-20 | $97,500.00 | $97,500.00 | 1 | — | — |
| 2022-01-19 | $97,470.00 | $97,470.00 | 0 | — | — |
| 2022-01-18 | $97,600.00 | $97,600.00 | 0 | — | — |
| 2022-01-14 | $97,600.00 | $97,600.00 | 0 | — | — |
| 2022-01-13 | $97,600.00 | $97,600.00 | 0 | — | — |
| 2022-01-12 | $97,600.00 | $97,600.00 | 0 | — | — |
| 2022-01-11 | $97,900.00 | $97,900.00 | 0 | — | — |
| 2022-01-10 | $97,900.00 | $97,900.00 | 0 | — | — |
| 2022-01-07 | $97,900.00 | $97,900.00 | 0 | — | — |
| 2022-01-06 | $97,600.00 | $97,600.00 | 8 | — | — |
| 2022-01-05 | $97,700.00 | $97,700.00 | 0 | — | — |
| 2022-01-04 | $97,700.00 | $97,700.00 | 0 | — | — |
| 2022-01-03 | $98,300.00 | $98,300.00 | 5 | — | — |