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
- 2021-12-10 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 | $240,937.50 | $240,937.50 | 7 | — | — |
| 2022-12-29 | $241,171.88 | $241,171.88 | 1 | — | — |
| 2022-12-28 | $240,468.75 | $240,468.75 | 1 | — | — |
| 2022-12-27 | $240,468.75 | $240,468.75 | 4 | — | — |
| 2022-12-23 | $240,703.13 | $240,703.13 | 4 | — | — |
| 2022-12-22 | $240,703.13 | $240,703.13 | 0 | — | — |
| 2022-12-21 | $240,703.13 | $240,703.13 | 0 | — | — |
| 2022-12-20 | $240,703.13 | $240,703.13 | 4 | — | — |
| 2022-12-19 | $240,703.13 | $240,703.13 | 0 | — | — |
| 2022-12-16 | $241,406.25 | $241,406.25 | 0 | — | — |
| 2022-12-15 | $241,406.25 | $241,406.25 | 0 | — | — |
| 2022-12-14 | $241,406.25 | $241,406.25 | 0 | — | — |
| 2022-12-13 | $241,406.25 | $241,406.25 | 0 | — | — |
| 2022-12-12 | $240,703.13 | $240,703.13 | 1 | — | — |
| 2022-12-09 | $240,468.75 | $240,468.75 | 0 | — | — |
| 2022-12-08 | $240,468.75 | $240,468.75 | 0 | — | — |
| 2022-12-07 | $240,468.75 | $240,468.75 | 0 | — | — |
| 2022-12-06 | $240,468.75 | $240,468.75 | 0 | — | — |
| 2022-12-05 | $240,468.75 | $240,468.75 | 0 | — | — |
| 2022-12-02 | $240,351.56 | $240,351.56 | 7 | — | — |
| 2022-12-01 | $240,234.38 | $240,234.38 | 0 | — | — |
| 2022-11-30 | $240,351.56 | $240,351.56 | 32 | — | — |
| 2022-11-29 | $240,937.50 | $240,937.50 | 0 | — | — |
| 2022-11-28 | $240,937.50 | $240,937.50 | 0 | — | — |
| 2022-11-25 | $240,351.56 | $240,351.56 | 0 | — | — |
| 2022-11-23 | $240,351.56 | $240,351.56 | 0 | — | — |
| 2022-11-22 | $240,234.38 | $240,234.38 | 46 | — | — |
| 2022-11-21 | $240,234.38 | $240,234.38 | 14 | — | — |
| 2022-11-18 | $240,000.00 | $240,000.00 | 4 | — | — |
| 2022-11-17 | $240,000.00 | $240,000.00 | 102 | — | — |
| 2022-11-16 | $239,765.63 | $239,765.63 | 1 | — | — |
| 2022-11-15 | $239,765.63 | $239,765.63 | 0 | — | — |
| 2022-11-14 | $239,765.63 | $239,765.63 | 0 | — | — |
| 2022-11-11 | $240,468.75 | $240,468.75 | 0 | — | — |
| 2022-11-10 | $240,468.75 | $240,468.75 | 0 | — | — |
| 2022-11-09 | $239,648.44 | $239,648.44 | 0 | — | — |
| 2022-11-08 | $239,648.44 | $239,648.44 | 2 | — | — |
| 2022-11-07 | $239,531.25 | $239,531.25 | 0 | — | — |
| 2022-11-04 | $239,296.88 | $239,296.88 | 0 | — | — |
| 2022-11-03 | $239,531.25 | $239,531.25 | 0 | — | — |
| 2022-11-02 | $239,531.25 | $239,531.25 | 0 | — | — |
| 2022-11-01 | $239,296.88 | $239,296.88 | 1 | — | — |
| 2022-10-31 | $239,296.88 | $239,296.88 | 0 | — | — |
| 2022-10-28 | $239,062.50 | $239,062.50 | 0 | — | — |
| 2022-10-27 | $239,062.50 | $239,062.50 | 0 | — | — |
| 2022-10-26 | $238,828.13 | $238,828.13 | 0 | — | — |
| 2022-10-25 | $238,828.13 | $238,828.13 | 0 | — | — |
| 2022-10-24 | $238,828.13 | $238,828.13 | 0 | — | — |
| 2022-10-21 | $238,828.13 | $238,828.13 | 0 | — | — |
| 2022-10-20 | $238,828.13 | $238,828.13 | 0 | — | — |
| 2022-10-19 | $238,593.75 | $238,593.75 | 0 | — | — |
| 2022-10-18 | $238,125.00 | $238,125.00 | 0 | — | — |
| 2022-10-17 | $238,125.00 | $238,125.00 | 0 | — | — |
| 2022-10-14 | $238,593.75 | $238,593.75 | 0 | — | — |
| 2022-10-13 | $238,125.00 | $238,125.00 | 0 | — | — |
| 2022-10-12 | $238,242.19 | $238,242.19 | 0 | — | — |
| 2022-10-11 | $238,242.19 | $238,242.19 | 0 | — | — |
| 2022-10-10 | $238,242.19 | $238,242.19 | 0 | — | — |
| 2022-10-07 | $238,242.19 | $238,242.19 | 0 | — | — |
| 2022-10-06 | $237,890.63 | $237,890.63 | 0 | — | — |
| 2022-10-05 | $238,125.00 | $238,125.00 | 0 | — | — |
| 2022-10-04 | $238,125.00 | $238,125.00 | 0 | — | — |
| 2022-10-03 | $238,125.00 | $238,125.00 | 0 | — | — |
| 2022-09-30 | $237,656.25 | $237,656.25 | 0 | — | — |
| 2022-09-29 | $237,656.25 | $237,656.25 | 0 | — | — |
| 2022-09-28 | $237,843.75 | $237,843.75 | 0 | — | — |
| 2022-09-27 | $237,890.63 | $237,890.63 | 8 | — | — |
| 2022-09-26 | $237,890.63 | $237,890.63 | 4 | — | — |
| 2022-09-23 | $237,421.88 | $237,421.88 | 0 | — | — |
| 2022-09-22 | $237,421.88 | $237,421.88 | 0 | — | — |
| 2022-09-21 | $237,421.88 | $237,421.88 | 0 | — | — |
| 2022-09-20 | $237,656.25 | $237,656.25 | 0 | — | — |
| 2022-09-19 | $237,656.25 | $237,656.25 | 1 | — | — |
| 2022-09-16 | $237,421.88 | $237,421.88 | 0 | — | — |
| 2022-09-15 | $237,421.88 | $237,421.88 | 0 | — | — |
| 2022-09-14 | $237,421.88 | $237,421.88 | 2 | — | — |
| 2022-09-13 | $237,656.25 | $237,656.25 | 0 | — | — |
| 2022-09-12 | $237,656.25 | $237,656.25 | 1 | — | — |
| 2022-09-09 | $237,187.50 | $237,187.50 | 0 | — | — |
| 2022-09-08 | $237,539.06 | $237,539.06 | 0 | — | — |
| 2022-09-07 | $237,187.50 | $237,187.50 | 1 | — | — |
| 2022-09-06 | $237,140.63 | $237,140.63 | 0 | — | — |
| 2022-09-02 | $237,140.63 | $237,140.63 | 1 | — | — |
| 2022-09-01 | $237,187.50 | $237,187.50 | 3 | — | — |
| 2022-08-31 | $237,187.50 | $237,187.50 | 0 | — | — |
| 2022-08-30 | $236,484.38 | $236,484.38 | 0 | — | — |
| 2022-08-29 | $236,484.38 | $236,484.38 | 0 | — | — |
| 2022-08-26 | $236,953.13 | $236,953.13 | 0 | — | — |
| 2022-08-25 | $237,187.50 | $237,187.50 | 0 | — | — |
| 2022-08-24 | $237,187.50 | $237,187.50 | 0 | — | — |
| 2022-08-23 | $237,187.50 | $237,187.50 | 0 | — | — |
| 2022-08-22 | $236,484.38 | $236,484.38 | 2 | — | — |
| 2022-08-19 | $236,484.38 | $236,484.38 | 4 | — | — |
| 2022-08-18 | $236,718.75 | $236,718.75 | 0 | — | — |
| 2022-08-17 | $236,718.75 | $236,718.75 | 0 | — | — |
| 2022-08-16 | $236,718.75 | $236,718.75 | 3 | — | — |
| 2022-08-15 | $236,250.00 | $236,250.00 | 0 | — | — |
| 2022-08-12 | $236,250.00 | $236,250.00 | 0 | — | — |
| 2022-08-11 | $236,250.00 | $236,250.00 | 0 | — | — |
| 2022-08-10 | $236,250.00 | $236,250.00 | 4 | — | — |
| 2022-08-09 | $236,250.00 | $236,250.00 | 2 | — | — |
| 2022-08-08 | $236,250.00 | $236,250.00 | 4 | — | — |
| 2022-08-05 | $236,484.38 | $236,484.38 | 1 | — | — |
| 2022-08-04 | $236,250.00 | $236,250.00 | 0 | — | — |
| 2022-08-03 | $236,250.00 | $236,250.00 | 2 | — | — |
| 2022-08-02 | $236,015.63 | $236,015.63 | 0 | — | — |
| 2022-08-01 | $236,015.63 | $236,015.63 | 0 | — | — |
| 2022-07-29 | $236,015.63 | $236,015.63 | 2 | — | — |
| 2022-07-28 | $235,781.25 | $235,781.25 | 3 | — | — |
| 2022-07-27 | $235,312.50 | $235,312.50 | 29 | — | — |
| 2022-07-26 | $235,312.50 | $235,312.50 | 0 | — | — |
| 2022-07-25 | $235,312.50 | $235,312.50 | 0 | — | — |
| 2022-07-22 | $235,312.50 | $235,312.50 | 16 | — | — |
| 2022-07-21 | $235,312.50 | $235,312.50 | 0 | — | — |
| 2022-07-20 | $235,312.50 | $235,312.50 | 7 | — | — |
| 2022-07-19 | $235,546.88 | $235,546.88 | 4 | — | — |
| 2022-07-18 | $235,546.88 | $235,546.88 | 0 | — | — |
| 2022-07-15 | $235,546.88 | $235,546.88 | 2 | — | — |
| 2022-07-14 | $235,546.88 | $235,546.88 | 1 | — | — |
| 2022-07-13 | $235,312.50 | $235,312.50 | 4 | — | — |
| 2022-07-12 | $235,078.13 | $235,078.13 | 0 | — | — |
| 2022-07-11 | $235,781.25 | $235,781.25 | 0 | — | — |
| 2022-07-08 | $235,078.13 | $235,078.13 | 0 | — | — |
| 2022-07-07 | $235,078.13 | $235,078.13 | 0 | — | — |
| 2022-07-06 | $235,312.50 | $235,312.50 | 0 | — | — |
| 2022-07-05 | $235,078.13 | $235,078.13 | 5 | — | — |
| 2022-07-01 | $235,078.13 | $235,078.13 | 0 | — | — |
| 2022-06-30 | $235,078.13 | $235,078.13 | 1 | — | — |
| 2022-06-29 | $235,078.13 | $235,078.13 | 32 | — | — |
| 2022-06-28 | $235,078.13 | $235,078.13 | 0 | — | — |
| 2022-06-27 | $234,843.75 | $234,843.75 | 0 | — | — |
| 2022-06-24 | $234,375.00 | $234,375.00 | 0 | — | — |
| 2022-06-23 | $234,375.00 | $234,375.00 | 0 | — | — |
| 2022-06-22 | $234,375.00 | $234,375.00 | 1 | — | — |
| 2022-06-21 | $235,078.13 | $235,078.13 | 0 | — | — |
| 2022-06-17 | $235,078.13 | $235,078.13 | 0 | — | — |
| 2022-06-16 | $235,078.13 | $235,078.13 | 0 | — | — |
| 2022-06-15 | $234,375.00 | $234,375.00 | 1 | — | — |
| 2022-06-14 | $235,078.13 | $235,078.13 | 0 | — | — |
| 2022-06-13 | $235,312.50 | $235,312.50 | 0 | — | — |
| 2022-06-10 | $235,312.50 | $235,312.50 | 0 | — | — |
| 2022-06-09 | $235,078.13 | $235,078.13 | 0 | — | — |
| 2022-06-08 | $235,078.13 | $235,078.13 | 1 | — | — |
| 2022-06-07 | $234,375.00 | $234,375.00 | 0 | — | — |
| 2022-06-06 | $234,375.00 | $234,375.00 | 0 | — | — |
| 2022-06-03 | $234,609.38 | $234,609.38 | 0 | — | — |
| 2022-06-02 | $234,609.38 | $234,609.38 | 0 | — | — |
| 2022-06-01 | $234,843.75 | $234,843.75 | 6 | — | — |
| 2022-05-31 | $234,375.00 | $234,375.00 | 0 | — | — |
| 2022-05-27 | $234,375.00 | $234,375.00 | 0 | — | — |
| 2022-05-26 | $234,375.00 | $234,375.00 | 0 | — | — |
| 2022-05-25 | $234,375.00 | $234,375.00 | 0 | — | — |
| 2022-05-24 | $234,375.00 | $234,375.00 | 0 | — | — |
| 2022-05-23 | $234,375.00 | $234,375.00 | 0 | — | — |
| 2022-05-20 | $234,375.00 | $234,375.00 | 2 | — | — |
| 2022-05-19 | $234,375.00 | $234,375.00 | 0 | — | — |
| 2022-05-18 | $234,375.00 | $234,375.00 | 0 | — | — |
| 2022-05-17 | $234,375.00 | $234,375.00 | 2 | — | — |
| 2022-05-16 | $234,609.38 | $234,609.38 | 0 | — | — |
| 2022-05-13 | $234,609.38 | $234,609.38 | 0 | — | — |
| 2022-05-12 | $234,609.38 | $234,609.38 | 0 | — | — |
| 2022-05-11 | $234,609.38 | $234,609.38 | 3 | — | — |
| 2022-05-10 | $234,843.75 | $234,843.75 | 3 | — | — |
| 2022-05-09 | $235,078.13 | $235,078.13 | 0 | — | — |
| 2022-05-06 | $235,312.50 | $235,312.50 | 0 | — | — |
| 2022-05-05 | $235,312.50 | $235,312.50 | 0 | — | — |
| 2022-05-04 | $235,078.13 | $235,078.13 | 0 | — | — |
| 2022-05-03 | $235,078.13 | $235,078.13 | 9 | — | — |
| 2022-05-02 | $235,078.13 | $235,078.13 | 1 | — | — |
| 2022-04-29 | $234,843.75 | $234,843.75 | 2 | — | — |
| 2022-04-28 | $234,843.75 | $234,843.75 | 13 | — | — |
| 2022-04-27 | $235,078.13 | $235,078.13 | 0 | — | — |
| 2022-04-26 | $235,078.13 | $235,078.13 | 4 | — | — |
| 2022-04-25 | $235,546.88 | $235,546.88 | 11 | — | — |
| 2022-04-22 | $234,843.75 | $234,843.75 | 0 | — | — |
| 2022-04-21 | $235,078.13 | $235,078.13 | 4 | — | — |
| 2022-04-20 | $235,078.13 | $235,078.13 | 0 | — | — |
| 2022-04-19 | $235,078.13 | $235,078.13 | 4 | — | — |
| 2022-04-18 | $235,078.13 | $235,078.13 | 5 | — | — |
| 2022-04-14 | $234,843.75 | $234,843.75 | 3 | — | — |
| 2022-04-13 | $234,140.63 | $234,140.63 | 0 | — | — |
| 2022-04-12 | $234,140.63 | $234,140.63 | 0 | — | — |
| 2022-04-11 | $234,140.63 | $234,140.63 | 0 | — | — |
| 2022-04-08 | $234,140.63 | $234,140.63 | 0 | — | — |
| 2022-04-07 | $234,140.63 | $234,140.63 | 0 | — | — |
| 2022-04-06 | $234,375.00 | $234,375.00 | 0 | — | — |
| 2022-04-05 | $234,375.00 | $234,375.00 | 38 | — | — |
| 2022-04-04 | $234,609.38 | $234,609.38 | 0 | — | — |
| 2022-04-01 | $234,609.38 | $234,609.38 | 4 | — | — |
| 2022-03-31 | $234,609.38 | $234,609.38 | 6 | — | — |
| 2022-03-30 | $233,906.25 | $233,906.25 | 0 | — | — |
| 2022-03-29 | $233,906.25 | $233,906.25 | 0 | — | — |
| 2022-03-28 | $233,906.25 | $233,906.25 | 0 | — | — |
| 2022-03-25 | $233,906.25 | $233,906.25 | 0 | — | — |
| 2022-03-24 | $233,906.25 | $233,906.25 | 3 | — | — |
| 2022-03-23 | $233,906.25 | $233,906.25 | 1 | — | — |
| 2022-03-22 | $232,968.75 | $232,968.75 | 0 | — | — |
| 2022-03-21 | $234,375.00 | $234,375.00 | 4 | — | — |
| 2022-03-18 | $233,906.25 | $233,906.25 | 13 | — | — |
| 2022-03-17 | $234,140.63 | $234,140.63 | 0 | — | — |
| 2022-03-16 | $234,140.63 | $234,140.63 | 16 | — | — |
| 2022-03-15 | $233,671.88 | $233,671.88 | 5 | — | — |
| 2022-03-14 | $233,906.25 | $233,906.25 | 0 | — | — |
| 2022-03-11 | $233,906.25 | $233,906.25 | 0 | — | — |
| 2022-03-10 | $234,375.00 | $234,375.00 | 0 | — | — |
| 2022-03-09 | $233,906.25 | $233,906.25 | 0 | — | — |
| 2022-03-08 | $233,906.25 | $233,906.25 | 0 | — | — |
| 2022-03-07 | $233,906.25 | $233,906.25 | 0 | — | — |
| 2022-03-04 | $233,906.25 | $233,906.25 | 1 | — | — |
| 2022-03-03 | $233,437.50 | $233,437.50 | 0 | — | — |
| 2022-03-02 | $233,437.50 | $233,437.50 | 0 | — | — |
| 2022-03-01 | $233,437.50 | $233,437.50 | 1 | — | — |
| 2022-02-28 | $232,968.75 | $232,968.75 | 1 | — | — |
| 2022-02-25 | $232,734.38 | $232,734.38 | 0 | — | — |
| 2022-02-24 | $232,734.38 | $232,734.38 | 0 | — | — |
| 2022-02-23 | $232,968.75 | $232,968.75 | 0 | — | — |
| 2022-02-22 | $232,500.00 | $232,500.00 | 0 | — | — |
| 2022-02-18 | $232,500.00 | $232,500.00 | 0 | — | — |
| 2022-02-17 | $232,500.00 | $232,500.00 | 0 | — | — |
| 2022-02-16 | $232,500.00 | $232,500.00 | 0 | — | — |
| 2022-02-15 | $232,500.00 | $232,500.00 | 0 | — | — |
| 2022-02-14 | $232,500.00 | $232,500.00 | 0 | — | — |
| 2022-02-11 | $232,734.38 | $232,734.38 | 0 | — | — |
| 2022-02-10 | $232,734.38 | $232,734.38 | 0 | — | — |
| 2022-02-09 | $232,968.75 | $232,968.75 | 11 | — | — |
| 2022-02-08 | $232,500.00 | $232,500.00 | 3 | — | — |
| 2022-02-07 | $232,734.38 | $232,734.38 | 0 | — | — |
| 2022-02-04 | $232,968.75 | $232,968.75 | 0 | — | — |
| 2022-02-03 | $233,203.13 | $233,203.13 | 0 | — | — |
| 2022-02-02 | $233,203.13 | $233,203.13 | 0 | — | — |
| 2022-02-01 | $233,203.13 | $233,203.13 | 0 | — | — |
| 2022-01-31 | $232,265.63 | $232,265.63 | 0 | — | — |
| 2022-01-28 | $232,265.63 | $232,265.63 | 0 | — | — |
| 2022-01-27 | $232,031.25 | $232,031.25 | 3 | — | — |
| 2022-01-26 | $232,382.81 | $232,382.81 | 4 | — | — |
| 2022-01-25 | $232,734.38 | $232,734.38 | 0 | — | — |
| 2022-01-24 | $232,734.38 | $232,734.38 | 19 | — | — |
| 2022-01-21 | $232,031.25 | $232,031.25 | 0 | — | — |
| 2022-01-20 | $232,031.25 | $232,031.25 | 2 | — | — |
| 2022-01-19 | $232,500.00 | $232,500.00 | 1 | — | — |
| 2022-01-18 | $232,500.00 | $232,500.00 | 0 | — | — |
| 2022-01-14 | $232,500.00 | $232,500.00 | 1 | — | — |
| 2022-01-13 | $232,265.63 | $232,265.63 | 0 | — | — |
| 2022-01-12 | $232,265.63 | $232,265.63 | 14 | — | — |
| 2022-01-11 | $232,265.63 | $232,265.63 | 0 | — | — |
| 2022-01-10 | $232,265.63 | $232,265.63 | 0 | — | — |
| 2022-01-07 | $232,734.38 | $232,734.38 | 0 | — | — |
| 2022-01-06 | $232,500.00 | $232,500.00 | 2 | — | — |
| 2022-01-05 | $232,031.25 | $232,031.25 | 0 | — | — |
| 2022-01-04 | $232,265.63 | $232,265.63 | 0 | — | — |
| 2022-01-03 | $232,265.63 | $232,265.63 | 13 | — | — |