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
- 2017-11-29 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 | $8,200.00 | $8,200.00 | 1 | — | — |
| 2022-12-29 | $8,200.00 | $8,200.00 | 0 | — | — |
| 2022-12-28 | $8,200.00 | $8,200.00 | 1 | — | — |
| 2022-12-27 | $8,600.00 | $8,600.00 | 3 | — | — |
| 2022-12-23 | $8,900.00 | $8,900.00 | 1 | — | — |
| 2022-12-22 | $9,000.00 | $9,000.00 | 3 | — | — |
| 2022-12-21 | $9,000.00 | $9,000.00 | 4 | — | — |
| 2022-12-20 | $9,000.00 | $9,000.00 | 2 | — | — |
| 2022-12-19 | $9,000.00 | $9,000.00 | 2 | — | — |
| 2022-12-16 | $9,000.00 | $9,000.00 | 3 | — | — |
| 2022-12-15 | $8,300.00 | $8,300.00 | 3 | — | — |
| 2022-12-14 | $8,820.00 | $8,820.00 | 0 | — | — |
| 2022-12-13 | $8,820.00 | $8,820.00 | 1 | — | — |
| 2022-12-12 | $8,320.00 | $8,320.00 | 1 | — | — |
| 2022-12-09 | $8,800.00 | $8,800.00 | 1 | — | — |
| 2022-12-08 | $8,900.00 | $8,900.00 | 1 | — | — |
| 2022-12-07 | $9,340.00 | $9,340.00 | 1 | — | — |
| 2022-12-06 | $9,500.00 | $9,500.00 | 6 | — | — |
| 2022-12-05 | $8,820.00 | $8,820.00 | 4 | — | — |
| 2022-12-02 | $9,160.00 | $9,160.00 | 2 | — | — |
| 2022-12-01 | $8,820.00 | $8,820.00 | 3 | — | — |
| 2022-11-30 | $8,300.00 | $8,300.00 | 2 | — | — |
| 2022-11-29 | $8,600.00 | $8,600.00 | 5 | — | — |
| 2022-11-28 | $9,000.00 | $9,000.00 | 2 | — | — |
| 2022-11-25 | $10,000.00 | $10,000.00 | 13 | — | — |
| 2022-11-23 | $10,000.00 | $10,000.00 | 2 | — | — |
| 2022-11-22 | $10,020.00 | $10,020.00 | 6 | — | — |
| 2022-11-21 | $10,980.00 | $10,980.00 | 8 | — | — |
| 2022-11-18 | $11,400.00 | $11,400.00 | 12 | — | — |
| 2022-11-17 | $11,200.00 | $11,200.00 | 7 | — | — |
| 2022-11-16 | $10,820.00 | $10,820.00 | 9 | — | — |
| 2022-11-15 | $10,560.00 | $10,560.00 | 9 | — | — |
| 2022-11-14 | $11,240.00 | $11,240.00 | 7 | — | — |
| 2022-11-11 | $11,800.00 | $11,800.00 | 4 | — | — |
| 2022-11-10 | $11,200.00 | $11,200.00 | 6 | — | — |
| 2022-11-09 | $9,420.00 | $9,420.00 | 2 | — | — |
| 2022-11-08 | $9,100.00 | $9,100.00 | 2 | — | — |
| 2022-11-07 | $10,420.00 | $10,420.00 | 3 | — | — |
| 2022-11-04 | $10,500.00 | $10,500.00 | 5 | — | — |
| 2022-11-03 | $12,060.00 | $12,060.00 | 3 | — | — |
| 2022-11-02 | $12,800.00 | $12,800.00 | 3 | — | — |
| 2022-11-01 | $12,800.00 | $12,800.00 | 21 | — | — |
| 2022-10-31 | $11,000.00 | $11,000.00 | 5 | — | — |
| 2022-10-28 | $14,200.00 | $14,200.00 | 11 | — | — |
| 2022-10-27 | $12,200.00 | $12,200.00 | 4 | — | — |
| 2022-10-26 | $11,600.00 | $11,600.00 | 2 | — | — |
| 2022-10-25 | $11,000.00 | $11,000.00 | 5 | — | — |
| 2022-10-24 | $9,300.00 | $9,300.00 | 4 | — | — |
| 2022-10-21 | $8,920.00 | $8,920.00 | 3 | — | — |
| 2022-10-20 | $8,500.00 | $8,500.00 | 1 | — | — |
| 2022-10-19 | $8,600.00 | $8,600.00 | 1 | — | — |
| 2022-10-18 | $8,560.00 | $8,560.00 | 1 | — | — |
| 2022-10-17 | $7,960.00 | $7,960.00 | 2 | — | — |
| 2022-10-14 | $8,600.00 | $8,600.00 | 1 | — | — |
| 2022-10-13 | $8,800.00 | $8,800.00 | 7 | — | — |
| 2022-10-12 | $7,380.00 | $7,380.00 | 1 | — | — |
| 2022-10-11 | $7,600.00 | $7,600.00 | 7 | — | — |
| 2022-10-10 | $8,000.00 | $8,000.00 | 0 | — | — |
| 2022-10-07 | $7,040.00 | $7,040.00 | 5 | — | — |
| 2022-10-06 | $6,700.00 | $6,700.00 | 8 | — | — |
| 2022-10-05 | $6,600.00 | $6,600.00 | 2 | — | — |
| 2022-10-04 | $7,100.00 | $7,100.00 | 13 | — | — |
| 2022-10-03 | $7,540.00 | $7,540.00 | 6 | — | — |
| 2022-09-30 | $8,400.00 | $8,400.00 | 1 | — | — |
| 2022-09-29 | $8,360.00 | $8,360.00 | 0 | — | — |
| 2022-09-28 | $8,420.00 | $8,420.00 | 1 | — | — |
| 2022-09-27 | $8,400.00 | $8,400.00 | 1 | — | — |
| 2022-09-26 | $8,340.00 | $8,340.00 | 1 | — | — |
| 2022-09-23 | $8,300.00 | $8,300.00 | 3 | — | — |
| 2022-09-22 | $8,780.00 | $8,780.00 | 1 | — | — |
| 2022-09-21 | $9,460.00 | $9,460.00 | 2 | — | — |
| 2022-09-20 | $9,220.00 | $9,220.00 | 3 | — | — |
| 2022-09-19 | $9,740.00 | $9,740.00 | 2 | — | — |
| 2022-09-16 | $10,120.00 | $10,120.00 | 2 | — | — |
| 2022-09-15 | $10,320.00 | $10,320.00 | 4 | — | — |
| 2022-09-14 | $10,480.00 | $10,480.00 | 5 | — | — |
| 2022-09-13 | $11,200.00 | $11,200.00 | 1 | — | — |
| 2022-09-12 | $11,200.00 | $11,200.00 | 2 | — | — |
| 2022-09-09 | $11,200.00 | $11,200.00 | 1 | — | — |
| 2022-09-08 | $11,420.00 | $11,420.00 | 3 | — | — |
| 2022-09-07 | $10,700.00 | $10,700.00 | 5 | — | — |
| 2022-09-06 | $10,400.00 | $10,400.00 | 6 | — | — |
| 2022-09-02 | $11,400.00 | $11,400.00 | 1 | — | — |
| 2022-09-01 | $11,020.00 | $11,020.00 | 3 | — | — |
| 2022-08-31 | $11,400.00 | $11,400.00 | 2 | — | — |
| 2022-08-30 | $11,400.00 | $11,400.00 | 4 | — | — |
| 2022-08-29 | $11,600.00 | $11,600.00 | 5 | — | — |
| 2022-08-26 | $11,840.00 | $11,840.00 | 8 | — | — |
| 2022-08-25 | $12,200.00 | $12,200.00 | 5 | — | — |
| 2022-08-24 | $12,620.00 | $12,620.00 | 2 | — | — |
| 2022-08-23 | $12,500.00 | $12,500.00 | 3 | — | — |
| 2022-08-22 | $12,320.00 | $12,320.00 | 7 | — | — |
| 2022-08-19 | $13,020.00 | $13,020.00 | 6 | — | — |
| 2022-08-18 | $13,600.00 | $13,600.00 | 7 | — | — |
| 2022-08-17 | $13,600.00 | $13,600.00 | 6 | — | — |
| 2022-08-16 | $13,800.00 | $13,800.00 | 10 | — | — |
| 2022-08-15 | $14,280.00 | $14,280.00 | 14 | — | — |
| 2022-08-12 | $15,700.00 | $15,700.00 | 20 | — | — |
| 2022-08-11 | $16,380.00 | $16,380.00 | 28 | — | — |
| 2022-08-10 | $18,800.00 | $18,800.00 | 76 | — | — |
| 2022-08-09 | $18,420.00 | $18,420.00 | 1,884 | — | — |
| 2022-08-08 | $14,700.00 | $14,700.00 | 1 | — | — |
| 2022-08-05 | $14,860.00 | $14,860.00 | 2 | — | — |
| 2022-08-04 | $15,400.00 | $15,400.00 | 14 | — | — |
| 2022-08-03 | $14,240.00 | $14,240.00 | 1 | — | — |
| 2022-08-02 | $14,040.00 | $14,040.00 | 2 | — | — |
| 2022-08-01 | $14,560.00 | $14,560.00 | 1 | — | — |
| 2022-07-29 | $13,840.00 | $13,840.00 | 3 | — | — |
| 2022-07-28 | $13,400.00 | $13,400.00 | 1 | — | — |
| 2022-07-27 | $13,120.00 | $13,120.00 | 1 | — | — |
| 2022-07-26 | $12,400.00 | $12,400.00 | 2 | — | — |
| 2022-07-25 | $13,200.00 | $13,200.00 | 2 | — | — |
| 2022-07-22 | $13,000.00 | $13,000.00 | 4 | — | — |
| 2022-07-21 | $14,120.00 | $14,120.00 | 1 | — | — |
| 2022-07-20 | $13,600.00 | $13,600.00 | 4 | — | — |
| 2022-07-19 | $14,140.00 | $14,140.00 | 3 | — | — |
| 2022-07-18 | $14,920.00 | $14,920.00 | 9 | — | — |
| 2022-07-15 | $14,500.00 | $14,500.00 | 1 | — | — |
| 2022-07-14 | $15,000.00 | $15,000.00 | 1 | — | — |
| 2022-07-13 | $15,320.00 | $15,320.00 | 3 | — | — |
| 2022-07-12 | $15,420.00 | $15,420.00 | 0 | — | — |
| 2022-07-11 | $15,500.00 | $15,500.00 | 1 | — | — |
| 2022-07-08 | $15,880.00 | $15,880.00 | 2 | — | — |
| 2022-07-07 | $15,400.00 | $15,400.00 | 1 | — | — |
| 2022-07-06 | $15,400.00 | $15,400.00 | 2 | — | — |
| 2022-07-05 | $15,660.00 | $15,660.00 | 0 | — | — |
| 2022-07-01 | $15,640.00 | $15,640.00 | 0 | — | — |
| 2022-06-30 | $16,100.00 | $16,100.00 | 0 | — | — |
| 2022-06-29 | $16,400.00 | $16,400.00 | 1 | — | — |
| 2022-06-28 | $16,480.00 | $16,480.00 | 0 | — | — |
| 2022-06-27 | $16,800.00 | $16,800.00 | 2 | — | — |
| 2022-06-24 | $16,100.00 | $16,100.00 | 1 | — | — |
| 2022-06-23 | $15,440.00 | $15,440.00 | 6 | — | — |
| 2022-06-22 | $14,580.00 | $14,580.00 | 1 | — | — |
| 2022-06-21 | $14,720.00 | $14,720.00 | 5 | — | — |
| 2022-06-17 | $14,420.00 | $14,420.00 | 1 | — | — |
| 2022-06-16 | $14,200.00 | $14,200.00 | 1 | — | — |
| 2022-06-15 | $14,400.00 | $14,400.00 | 2 | — | — |
| 2022-06-14 | $14,800.00 | $14,800.00 | 0 | — | — |
| 2022-06-13 | $14,460.00 | $14,460.00 | 2 | — | — |
| 2022-06-10 | $15,440.00 | $15,440.00 | 1 | — | — |
| 2022-06-09 | $16,200.00 | $16,200.00 | 7 | — | — |
| 2022-06-08 | $15,800.00 | $15,800.00 | 3 | — | — |
| 2022-06-07 | $16,180.00 | $16,180.00 | 6 | — | — |
| 2022-06-06 | $14,500.00 | $14,500.00 | 1 | — | — |
| 2022-06-03 | $14,140.00 | $14,140.00 | 2 | — | — |
| 2022-06-02 | $14,240.00 | $14,240.00 | 2 | — | — |
| 2022-06-01 | $14,400.00 | $14,400.00 | 1 | — | — |
| 2022-05-31 | $14,400.00 | $14,400.00 | 1 | — | — |
| 2022-05-27 | $13,820.00 | $13,820.00 | 1 | — | — |
| 2022-05-26 | $13,820.00 | $13,820.00 | 1 | — | — |
| 2022-05-25 | $13,600.00 | $13,600.00 | 2 | — | — |
| 2022-05-24 | $13,800.00 | $13,800.00 | 1 | — | — |
| 2022-05-23 | $13,900.00 | $13,900.00 | 1 | — | — |
| 2022-05-20 | $14,200.00 | $14,200.00 | 2 | — | — |
| 2022-05-19 | $14,600.00 | $14,600.00 | 1 | — | — |
| 2022-05-18 | $15,100.00 | $15,100.00 | 1 | — | — |
| 2022-05-17 | $14,600.00 | $14,600.00 | 1 | — | — |
| 2022-05-16 | $13,400.00 | $13,400.00 | 5 | — | — |
| 2022-05-13 | $14,600.00 | $14,600.00 | 3 | — | — |
| 2022-05-12 | $14,460.00 | $14,460.00 | 3 | — | — |
| 2022-05-11 | $14,000.00 | $14,000.00 | 6 | — | — |
| 2022-05-10 | $15,600.00 | $15,600.00 | 3 | — | — |
| 2022-05-09 | $16,500.00 | $16,500.00 | 4 | — | — |
| 2022-05-06 | $16,400.00 | $16,400.00 | 4 | — | — |
| 2022-05-05 | $16,600.00 | $16,600.00 | 2 | — | — |
| 2022-05-04 | $17,200.00 | $17,200.00 | 1 | — | — |
| 2022-05-03 | $16,600.00 | $16,600.00 | 1 | — | — |
| 2022-05-02 | $16,380.00 | $16,380.00 | 5 | — | — |
| 2022-04-29 | $17,600.00 | $17,600.00 | 3 | — | — |
| 2022-04-28 | $17,320.00 | $17,320.00 | 3 | — | — |
| 2022-04-27 | $17,500.00 | $17,500.00 | 3 | — | — |
| 2022-04-26 | $18,020.00 | $18,020.00 | 5 | — | — |
| 2022-04-25 | $19,000.00 | $19,000.00 | 3 | — | — |
| 2022-04-22 | $18,940.00 | $18,940.00 | 6 | — | — |
| 2022-04-21 | $19,400.00 | $19,400.00 | 3 | — | — |
| 2022-04-20 | $20,200.00 | $20,200.00 | 4 | — | — |
| 2022-04-19 | $20,060.00 | $20,060.00 | 4 | — | — |
| 2022-04-18 | $20,200.00 | $20,200.00 | 3 | — | — |
| 2022-04-14 | $20,600.00 | $20,600.00 | 4 | — | — |
| 2022-04-13 | $20,600.00 | $20,600.00 | 9 | — | — |
| 2022-04-12 | $21,400.00 | $21,400.00 | 5 | — | — |
| 2022-04-11 | $21,200.00 | $21,200.00 | 4 | — | — |
| 2022-04-08 | $21,400.00 | $21,400.00 | 3 | — | — |
| 2022-04-07 | $21,200.00 | $21,200.00 | 7 | — | — |
| 2022-04-06 | $21,000.00 | $21,000.00 | 10 | — | — |
| 2022-04-05 | $21,800.00 | $21,800.00 | 9 | — | — |
| 2022-04-04 | $23,000.00 | $23,000.00 | 5 | — | — |
| 2022-04-01 | $22,600.00 | $22,600.00 | 4 | — | — |
| 2022-03-31 | $23,000.00 | $23,000.00 | 15 | — | — |
| 2022-03-30 | $22,000.00 | $22,000.00 | 39 | — | — |
| 2022-03-29 | $24,200.00 | $24,200.00 | 16 | — | — |
| 2022-03-28 | $25,200.00 | $25,200.00 | 25 | — | — |
| 2022-03-25 | $24,600.00 | $24,600.00 | 12 | — | — |
| 2022-03-24 | $26,000.00 | $26,000.00 | 34 | — | — |
| 2022-03-23 | $22,600.00 | $22,600.00 | 4 | — | — |
| 2022-03-22 | $22,800.00 | $22,800.00 | 8 | — | — |
| 2022-03-21 | $22,000.00 | $22,000.00 | 12 | — | — |
| 2022-03-18 | $23,000.00 | $23,000.00 | 10 | — | — |
| 2022-03-17 | $22,200.00 | $22,200.00 | 4 | — | — |
| 2022-03-16 | $21,800.00 | $21,800.00 | 23 | — | — |
| 2022-03-15 | $18,920.00 | $18,920.00 | 25 | — | — |
| 2022-03-14 | $20,200.00 | $20,200.00 | 15 | — | — |
| 2022-03-11 | $23,000.00 | $23,000.00 | 5 | — | — |
| 2022-03-10 | $24,800.00 | $24,800.00 | 4 | — | — |
| 2022-03-09 | $25,000.00 | $25,000.00 | 5 | — | — |
| 2022-03-08 | $24,800.00 | $24,800.00 | 15 | — | — |
| 2022-03-07 | $25,000.00 | $25,000.00 | 15 | — | — |
| 2022-03-04 | $26,200.00 | $26,200.00 | 11 | — | — |
| 2022-03-03 | $27,600.00 | $27,600.00 | 19 | — | — |
| 2022-03-02 | $27,000.00 | $27,000.00 | 21 | — | — |
| 2022-03-01 | $24,800.00 | $24,800.00 | 15 | — | — |
| 2022-02-28 | $25,400.00 | $25,400.00 | 7 | — | — |
| 2022-02-25 | $24,900.00 | $24,900.00 | 8 | — | — |
| 2022-02-24 | $24,400.00 | $24,400.00 | 29 | — | — |
| 2022-02-23 | $23,400.00 | $23,400.00 | 23 | — | — |
| 2022-02-22 | $24,600.00 | $24,600.00 | 22 | — | — |
| 2022-02-18 | $26,100.00 | $26,100.00 | 12 | — | — |
| 2022-02-17 | $26,400.00 | $26,400.00 | 87 | — | — |
| 2022-02-16 | $28,000.00 | $28,000.00 | 49 | — | — |
| 2022-02-15 | $29,200.00 | $29,200.00 | 49 | — | — |
| 2022-02-14 | $25,200.00 | $25,200.00 | 23 | — | — |
| 2022-02-11 | $24,400.00 | $24,400.00 | 46 | — | — |
| 2022-02-10 | $25,000.00 | $25,000.00 | 60 | — | — |
| 2022-02-09 | $26,600.00 | $26,600.00 | 70 | — | — |
| 2022-02-08 | $28,600.00 | $28,600.00 | 30 | — | — |
| 2022-02-07 | $26,000.00 | $26,000.00 | 38 | — | — |
| 2022-02-04 | $26,400.00 | $26,400.00 | 115 | — | — |
| 2022-02-03 | $23,200.00 | $23,200.00 | 51 | — | — |
| 2022-02-02 | $20,600.00 | $20,600.00 | 33 | — | — |
| 2022-02-01 | $21,800.00 | $21,800.00 | 115 | — | — |
| 2022-01-31 | $18,580.00 | $18,580.00 | 44 | — | — |
| 2022-01-28 | $16,440.00 | $16,440.00 | 19 | — | — |
| 2022-01-27 | $16,000.00 | $16,000.00 | 49 | — | — |
| 2022-01-26 | $16,900.00 | $16,900.00 | 62 | — | — |
| 2022-01-25 | $18,000.00 | $18,000.00 | 161 | — | — |
| 2022-01-24 | $15,700.00 | $15,700.00 | 738 | — | — |
| 2022-01-21 | $34,800.00 | $34,800.00 | 1,423 | — | — |
| 2022-01-20 | $48,400.00 | $48,400.00 | 201 | — | — |
| 2022-01-19 | $43,200.00 | $43,200.00 | 189 | — | — |
| 2022-01-18 | $35,400.00 | $35,400.00 | 119 | — | — |
| 2022-01-14 | $30,000.00 | $30,000.00 | 104 | — | — |
| 2022-01-13 | $29,600.00 | $29,600.00 | 70 | — | — |
| 2022-01-12 | $28,200.00 | $28,200.00 | 51 | — | — |
| 2022-01-11 | $28,600.00 | $28,600.00 | 11 | — | — |
| 2022-01-10 | $27,600.00 | $27,600.00 | 15 | — | — |
| 2022-01-07 | $27,800.00 | $27,800.00 | 14 | — | — |
| 2022-01-06 | $25,400.00 | $25,400.00 | 55 | — | — |
| 2022-01-05 | $28,400.00 | $28,400.00 | 58 | — | — |
| 2022-01-04 | $34,800.00 | $34,800.00 | 273 | — | — |
| 2022-01-03 | $29,400.00 | $29,400.00 | 130 | — | — |