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
- 2020-11-17 to 2026-09-03
- 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 | $38,304.00 | $38,304.00 | 2 | — | — |
| 2022-12-29 | $36,489.60 | $36,489.60 | 3 | — | — |
| 2022-12-28 | $38,304.00 | $38,304.00 | 1 | — | — |
| 2022-12-27 | $41,529.60 | $41,529.60 | 5 | — | — |
| 2022-12-23 | $36,288.00 | $36,288.00 | 2 | — | — |
| 2022-12-22 | $40,320.00 | $40,320.00 | 1 | — | — |
| 2022-12-21 | $40,723.20 | $40,723.20 | 1 | — | — |
| 2022-12-20 | $40,723.20 | $40,723.20 | 1 | — | — |
| 2022-12-19 | $40,320.00 | $40,320.00 | 2 | — | — |
| 2022-12-16 | $43,142.40 | $43,142.40 | 3 | — | — |
| 2022-12-15 | $43,142.40 | $43,142.40 | 1 | — | — |
| 2022-12-14 | $43,344.00 | $43,344.00 | 1 | — | — |
| 2022-12-13 | $45,158.40 | $45,158.40 | 2 | — | — |
| 2022-12-12 | $48,988.80 | $48,988.80 | 8 | — | — |
| 2022-12-09 | $39,513.60 | $39,513.60 | 1 | — | — |
| 2022-12-08 | $40,521.60 | $40,521.60 | 1 | — | — |
| 2022-12-07 | $42,739.20 | $42,739.20 | 0 | — | — |
| 2022-12-06 | $41,932.80 | $41,932.80 | 1 | — | — |
| 2022-12-05 | $43,142.40 | $43,142.40 | 1 | — | — |
| 2022-12-02 | $44,150.40 | $44,150.40 | 2 | — | — |
| 2022-12-01 | $46,569.60 | $46,569.60 | 3 | — | — |
| 2022-11-30 | $40,320.00 | $40,320.00 | 1 | — | — |
| 2022-11-29 | $41,731.20 | $41,731.20 | 1 | — | — |
| 2022-11-28 | $42,134.40 | $42,134.40 | 1 | — | — |
| 2022-11-25 | $41,731.20 | $41,731.20 | 2 | — | — |
| 2022-11-23 | $42,940.80 | $42,940.80 | 1 | — | — |
| 2022-11-22 | $42,739.20 | $42,739.20 | 2 | — | — |
| 2022-11-21 | $42,336.00 | $42,336.00 | 2 | — | — |
| 2022-11-18 | $46,368.00 | $46,368.00 | 2 | — | — |
| 2022-11-17 | $46,166.40 | $46,166.40 | 1 | — | — |
| 2022-11-16 | $46,166.40 | $46,166.40 | 1 | — | — |
| 2022-11-15 | $46,368.00 | $46,368.00 | 5 | — | — |
| 2022-11-14 | $45,763.20 | $45,763.20 | 3 | — | — |
| 2022-11-11 | $43,948.80 | $43,948.80 | 1 | — | — |
| 2022-11-10 | $44,352.00 | $44,352.00 | 4 | — | — |
| 2022-11-09 | $41,126.40 | $41,126.40 | 2 | — | — |
| 2022-11-08 | $43,948.80 | $43,948.80 | 3 | — | — |
| 2022-11-07 | $45,158.40 | $45,158.40 | 3 | — | — |
| 2022-11-04 | $48,988.80 | $48,988.80 | 1 | — | — |
| 2022-11-03 | $50,601.60 | $50,601.60 | 3 | — | — |
| 2022-11-02 | $49,392.00 | $49,392.00 | 4 | — | — |
| 2022-11-01 | $54,028.80 | $54,028.80 | 4 | — | — |
| 2022-10-31 | $58,060.80 | $58,060.80 | 5 | — | — |
| 2022-10-28 | $62,899.20 | $62,899.20 | 5 | — | — |
| 2022-10-27 | $56,448.00 | $56,448.00 | 10 | — | — |
| 2022-10-26 | $65,116.80 | $65,116.80 | 22 | — | — |
| 2022-10-25 | $82,857.60 | $82,857.60 | 355 | — | — |
| 2022-10-24 | $50,400.00 | $50,400.00 | 1 | — | — |
| 2022-10-21 | $47,779.20 | $47,779.20 | 1 | — | — |
| 2022-10-20 | $49,795.20 | $49,795.20 | 2 | — | — |
| 2022-10-19 | $49,190.40 | $49,190.40 | 2 | — | — |
| 2022-10-18 | $50,601.60 | $50,601.60 | 2 | — | — |
| 2022-10-17 | $48,988.80 | $48,988.80 | 1 | — | — |
| 2022-10-14 | $48,384.00 | $48,384.00 | 1 | — | — |
| 2022-10-13 | $47,779.20 | $47,779.20 | 2 | — | — |
| 2022-10-12 | $48,384.00 | $48,384.00 | 2 | — | — |
| 2022-10-11 | $48,384.00 | $48,384.00 | 4 | — | — |
| 2022-10-10 | $52,819.20 | $52,819.20 | 3 | — | — |
| 2022-10-07 | $52,617.60 | $52,617.60 | 3 | — | — |
| 2022-10-06 | $58,464.00 | $58,464.00 | 37 | — | — |
| 2022-10-05 | $51,206.40 | $51,206.40 | 2 | — | — |
| 2022-10-04 | $51,004.80 | $51,004.80 | 1 | — | — |
| 2022-10-03 | $48,182.40 | $48,182.40 | 5 | — | — |
| 2022-09-30 | $52,617.60 | $52,617.60 | 3 | — | — |
| 2022-09-29 | $55,036.80 | $55,036.80 | 1 | — | — |
| 2022-09-28 | $60,480.00 | $60,480.00 | 3 | — | — |
| 2022-09-27 | $54,835.20 | $54,835.20 | 2 | — | — |
| 2022-09-26 | $52,416.00 | $52,416.00 | 2 | — | — |
| 2022-09-23 | $52,416.00 | $52,416.00 | 1 | — | — |
| 2022-09-22 | $53,827.20 | $53,827.20 | 1 | — | — |
| 2022-09-21 | $55,641.60 | $55,641.60 | 2 | — | — |
| 2022-09-20 | $63,907.20 | $63,907.20 | 1 | — | — |
| 2022-09-19 | $68,544.00 | $68,544.00 | 2 | — | — |
| 2022-09-16 | $76,608.00 | $76,608.00 | 1 | — | — |
| 2022-09-15 | $79,228.80 | $79,228.80 | 1 | — | — |
| 2022-09-14 | $79,632.00 | $79,632.00 | 1 | — | — |
| 2022-09-13 | $80,236.80 | $80,236.80 | 2 | — | — |
| 2022-09-12 | $84,470.40 | $84,470.40 | 1 | — | — |
| 2022-09-09 | $83,462.40 | $83,462.40 | 1 | — | — |
| 2022-09-08 | $84,268.80 | $84,268.80 | 5 | — | — |
| 2022-09-07 | $79,430.40 | $79,430.40 | 1 | — | — |
| 2022-09-06 | $79,430.40 | $79,430.40 | 1 | — | — |
| 2022-09-02 | $78,624.00 | $78,624.00 | 1 | — | — |
| 2022-09-01 | $78,220.80 | $78,220.80 | 2 | — | — |
| 2022-08-31 | $80,236.80 | $80,236.80 | 1 | — | — |
| 2022-08-30 | $81,648.00 | $81,648.00 | 2 | — | — |
| 2022-08-29 | $80,640.00 | $80,640.00 | 3 | — | — |
| 2022-08-26 | $83,865.60 | $83,865.60 | 2 | — | — |
| 2022-08-25 | $84,672.00 | $84,672.00 | 3 | — | — |
| 2022-08-24 | $86,486.40 | $86,486.40 | 1 | — | — |
| 2022-08-23 | $86,083.20 | $86,083.20 | 4 | — | — |
| 2022-08-22 | $92,131.20 | $92,131.20 | 2 | — | — |
| 2022-08-19 | $93,744.00 | $93,744.00 | 3 | — | — |
| 2022-08-18 | $95,558.40 | $95,558.40 | 2 | — | — |
| 2022-08-17 | $96,566.40 | $96,566.40 | 4 | — | — |
| 2022-08-16 | $94,953.60 | $94,953.60 | 6 | — | — |
| 2022-08-15 | $100,800.00 | $100,800.00 | 6 | — | — |
| 2022-08-12 | $101,203.20 | $101,203.20 | 4 | — | — |
| 2022-08-11 | $104,832.00 | $104,832.00 | 10 | — | — |
| 2022-08-10 | $104,428.80 | $104,428.80 | 6 | — | — |
| 2022-08-09 | $111,484.80 | $111,484.80 | 37 | — | — |
| 2022-08-08 | $99,792.00 | $99,792.00 | 6 | — | — |
| 2022-08-05 | $102,009.60 | $102,009.60 | 5 | — | — |
| 2022-08-04 | $102,614.40 | $102,614.40 | 7 | — | — |
| 2022-08-03 | $100,800.00 | $100,800.00 | 8 | — | — |
| 2022-08-02 | $101,808.00 | $101,808.00 | 8 | — | — |
| 2022-08-01 | $103,219.20 | $103,219.20 | 8 | — | — |
| 2022-07-29 | $113,500.80 | $113,500.80 | 16 | — | — |
| 2022-07-28 | $120,960.00 | $120,960.00 | 64 | — | — |
| 2022-07-27 | $101,001.60 | $101,001.60 | 20 | — | — |
| 2022-07-26 | $98,985.60 | $98,985.60 | 111 | — | — |
| 2022-07-25 | $203,616.00 | $203,616.00 | 401 | — | — |
| 2022-07-22 | $131,040.00 | $131,040.00 | 4 | — | — |
| 2022-07-21 | $170,352.00 | $170,352.00 | 4 | — | — |
| 2022-07-20 | $177,609.59 | $177,609.59 | 5 | — | — |
| 2022-07-19 | $229,824.00 | $229,824.00 | 3 | — | — |
| 2022-07-18 | $252,000.00 | $252,000.00 | 2 | — | — |
| 2022-07-15 | $270,144.00 | $270,144.00 | 2 | — | — |
| 2022-07-14 | $276,192.00 | $276,192.00 | 9 | — | — |
| 2022-07-13 | $237,888.00 | $237,888.00 | 4 | — | — |
| 2022-07-12 | $272,160.00 | $272,160.00 | 34 | — | — |
| 2022-07-11 | $258,048.00 | $258,048.00 | 5 | — | — |
| 2022-07-08 | $254,016.00 | $254,016.00 | 22 | — | — |
| 2022-07-07 | $231,840.00 | $231,840.00 | 13 | — | — |
| 2022-07-06 | $241,920.00 | $241,920.00 | 143 | — | — |
| 2022-07-05 | $167,529.59 | $167,529.59 | 5 | — | — |
| 2022-07-01 | $209,664.00 | $209,664.00 | 18 | — | — |
| 2022-06-30 | $223,776.00 | $223,776.00 | 553 | — | — |
| 2022-06-29 | $126,201.60 | $126,201.60 | 23 | — | — |
| 2022-06-28 | $99,388.80 | $99,388.80 | 0 | — | — |
| 2022-06-27 | $99,792.00 | $99,792.00 | 0 | — | — |
| 2022-06-24 | $98,784.00 | $98,784.00 | 1 | — | — |
| 2022-06-23 | $105,436.80 | $105,436.80 | 1 | — | — |
| 2022-06-22 | $100,396.80 | $100,396.80 | 1 | — | — |
| 2022-06-21 | $90,921.60 | $90,921.60 | 0 | — | — |
| 2022-06-17 | $90,720.00 | $90,720.00 | 1 | — | — |
| 2022-06-16 | $94,752.00 | $94,752.00 | 1 | — | — |
| 2022-06-15 | $90,921.60 | $90,921.60 | 2 | — | — |
| 2022-06-14 | $89,107.20 | $89,107.20 | 11 | — | — |
| 2022-06-13 | $86,284.80 | $86,284.80 | 1 | — | — |
| 2022-06-10 | $98,784.00 | $98,784.00 | 1 | — | — |
| 2022-06-09 | $96,768.00 | $96,768.00 | 0 | — | — |
| 2022-06-08 | $99,187.20 | $99,187.20 | 1 | — | — |
| 2022-06-07 | $96,768.00 | $96,768.00 | 1 | — | — |
| 2022-06-06 | $93,340.80 | $93,340.80 | 1 | — | — |
| 2022-06-03 | $97,372.80 | $97,372.80 | 1 | — | — |
| 2022-06-02 | $96,768.00 | $96,768.00 | 1 | — | — |
| 2022-06-01 | $88,704.00 | $88,704.00 | 3 | — | — |
| 2022-05-31 | $105,840.00 | $105,840.00 | 0 | — | — |
| 2022-05-27 | $107,251.20 | $107,251.20 | 1 | — | — |
| 2022-05-26 | $108,460.80 | $108,460.80 | 0 | — | — |
| 2022-05-25 | $105,840.00 | $105,840.00 | 0 | — | — |
| 2022-05-24 | $110,880.00 | $110,880.00 | 0 | — | — |
| 2022-05-23 | $112,896.00 | $112,896.00 | 0 | — | — |
| 2022-05-20 | $114,307.20 | $114,307.20 | 0 | — | — |
| 2022-05-19 | $123,177.60 | $123,177.60 | 0 | — | — |
| 2022-05-18 | $121,161.60 | $121,161.60 | 1 | — | — |
| 2022-05-17 | $131,040.00 | $131,040.00 | 1 | — | — |
| 2022-05-16 | $137,088.00 | $137,088.00 | 1 | — | — |
| 2022-05-13 | $143,539.20 | $143,539.20 | 2 | — | — |
| 2022-05-12 | $137,088.00 | $137,088.00 | 3 | — | — |
| 2022-05-11 | $135,072.00 | $135,072.00 | 1 | — | — |
| 2022-05-10 | $151,200.00 | $151,200.00 | 1 | — | — |
| 2022-05-09 | $151,603.20 | $151,603.20 | 1 | — | — |
| 2022-05-06 | $163,296.00 | $163,296.00 | 1 | — | — |
| 2022-05-05 | $161,481.59 | $161,481.59 | 1 | — | — |
| 2022-05-04 | $182,448.00 | $182,448.00 | 1 | — | — |
| 2022-05-03 | $191,520.00 | $191,520.00 | 0 | — | — |
| 2022-05-02 | $174,182.41 | $174,182.41 | 1 | — | — |
| 2022-04-29 | $191,520.00 | $191,520.00 | 1 | — | — |
| 2022-04-28 | $190,713.59 | $190,713.59 | 1 | — | — |
| 2022-04-27 | $190,512.00 | $190,512.00 | 1 | — | — |
| 2022-04-26 | $197,769.59 | $197,769.59 | 4 | — | — |
| 2022-04-25 | $221,760.00 | $221,760.00 | 7 | — | — |
| 2022-04-22 | $237,888.00 | $237,888.00 | 5 | — | — |
| 2022-04-21 | $258,048.00 | $258,048.00 | 41 | — | — |
| 2022-04-20 | $209,664.00 | $209,664.00 | 5 | — | — |
| 2022-04-19 | $161,280.00 | $161,280.00 | 2 | — | — |
| 2022-04-18 | $151,401.59 | $151,401.59 | 3 | — | — |
| 2022-04-14 | $191,520.00 | $191,520.00 | 1 | — | — |
| 2022-04-13 | $197,568.00 | $197,568.00 | 1 | — | — |
| 2022-04-12 | $191,520.00 | $191,520.00 | 1 | — | — |
| 2022-04-11 | $200,793.59 | $200,793.59 | 1 | — | — |
| 2022-04-08 | $219,744.00 | $219,744.00 | 1 | — | — |
| 2022-04-07 | $221,760.00 | $221,760.00 | 1 | — | — |
| 2022-04-06 | $221,760.00 | $221,760.00 | 2 | — | — |
| 2022-04-05 | $223,776.00 | $223,776.00 | 2 | — | — |
| 2022-04-04 | $237,888.00 | $237,888.00 | 1 | — | — |
| 2022-04-01 | $231,840.00 | $231,840.00 | 2 | — | — |
| 2022-03-31 | $229,824.00 | $229,824.00 | 4 | — | — |
| 2022-03-30 | $266,112.00 | $266,112.00 | 28 | — | — |
| 2022-03-29 | $431,424.00 | $431,424.00 | 4 | — | — |
| 2022-03-28 | $475,776.00 | $475,776.00 | 21 | — | — |
| 2022-03-25 | $520,128.00 | $520,128.00 | 18 | — | — |
| 2022-03-24 | $453,600.00 | $453,600.00 | 11 | — | — |
| 2022-03-23 | $405,216.00 | $405,216.00 | 124 | — | — |
| 2022-03-22 | $328,608.00 | $328,608.00 | 3 | — | — |
| 2022-03-21 | $308,448.00 | $308,448.00 | 7 | — | — |
| 2022-03-18 | $320,544.00 | $320,544.00 | 13 | — | — |
| 2022-03-17 | $320,544.00 | $320,544.00 | 11 | — | — |
| 2022-03-16 | $249,984.00 | $249,984.00 | 12 | — | — |
| 2022-03-15 | $252,000.00 | $252,000.00 | 106 | — | — |
| 2022-03-14 | $205,632.00 | $205,632.00 | 3 | — | — |
| 2022-03-11 | $233,856.00 | $233,856.00 | 10 | — | — |
| 2022-03-10 | $282,240.00 | $282,240.00 | 16 | — | — |
| 2022-03-09 | $342,720.00 | $342,720.00 | 123 | — | — |
| 2022-03-08 | $186,480.00 | $186,480.00 | 1 | — | — |
| 2022-03-07 | $188,092.80 | $188,092.80 | 3 | — | — |
| 2022-03-04 | $219,744.00 | $219,744.00 | 2 | — | — |
| 2022-03-03 | $235,872.00 | $235,872.00 | 3 | — | — |
| 2022-03-02 | $262,080.00 | $262,080.00 | 2 | — | — |
| 2022-03-01 | $268,128.00 | $268,128.00 | 2 | — | — |
| 2022-02-28 | $260,064.00 | $260,064.00 | 4 | — | — |
| 2022-02-25 | $282,240.00 | $282,240.00 | 9 | — | — |
| 2022-02-24 | $348,768.00 | $348,768.00 | 9 | — | — |
| 2022-02-23 | $419,328.00 | $419,328.00 | 158 | — | — |
| 2022-02-22 | $310,464.00 | $310,464.00 | 23 | — | — |
| 2022-02-18 | $296,352.00 | $296,352.00 | 3 | — | — |
| 2022-02-17 | $326,592.00 | $326,592.00 | 21 | — | — |
| 2022-02-16 | $449,568.00 | $449,568.00 | 0 | — | — |
| 2022-02-15 | $443,520.00 | $443,520.00 | 0 | — | — |
| 2022-02-14 | $455,616.00 | $455,616.00 | 0 | — | — |
| 2022-02-11 | $427,392.00 | $427,392.00 | 0 | — | — |
| 2022-02-10 | $477,792.00 | $477,792.00 | 0 | — | — |
| 2022-02-09 | $504,000.00 | $504,000.00 | 0 | — | — |
| 2022-02-08 | $512,064.00 | $512,064.00 | 0 | — | — |
| 2022-02-07 | $530,208.00 | $530,208.00 | 0 | — | — |
| 2022-02-04 | $483,840.00 | $483,840.00 | 0 | — | — |
| 2022-02-03 | $477,792.00 | $477,792.00 | 0 | — | — |
| 2022-02-02 | $501,984.00 | $501,984.00 | 0 | — | — |
| 2022-02-01 | $528,192.00 | $528,192.00 | 0 | — | — |
| 2022-01-31 | $506,016.00 | $506,016.00 | 0 | — | — |
| 2022-01-28 | $499,968.00 | $499,968.00 | 0 | — | — |
| 2022-01-27 | $536,256.00 | $536,256.00 | 0 | — | — |
| 2022-01-26 | $576,576.00 | $576,576.00 | 1 | — | — |
| 2022-01-25 | $558,432.00 | $558,432.00 | 0 | — | — |
| 2022-01-24 | $536,256.00 | $536,256.00 | 1 | — | — |
| 2022-01-21 | $663,264.00 | $663,264.00 | 1 | — | — |
| 2022-01-20 | $745,920.00 | $745,920.00 | 1 | — | — |
| 2022-01-19 | $915,264.00 | $915,264.00 | 1 | — | — |
| 2022-01-18 | $1.01M | $1.01M | 1 | — | — |
| 2022-01-14 | $1.39M | $1.39M | 24 | — | — |
| 2022-01-13 | $1.51M | $1.51M | 2 | — | — |
| 2022-01-12 | $1.86M | $1.86M | 1 | — | — |
| 2022-01-11 | $1.72M | $1.72M | 0 | — | — |
| 2022-01-10 | $1.68M | $1.68M | 0 | — | — |
| 2022-01-07 | $1.86M | $1.86M | 0 | — | — |
| 2022-01-06 | $1.86M | $1.86M | 0 | — | — |
| 2022-01-05 | $1.95M | $1.95M | 3 | — | — |
| 2022-01-04 | $2.13M | $2.13M | 0 | — | — |
| 2022-01-03 | $2.02M | $2.02M | 0 | — | — |