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
- 2012-05-10 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 | $7,800.00 | $7,800.00 | 181 | — | — |
| 2022-12-29 | $7,000.00 | $7,000.00 | 99 | — | — |
| 2022-12-28 | $6,600.00 | $6,600.00 | 70 | — | — |
| 2022-12-27 | $6,800.00 | $6,800.00 | 134 | — | — |
| 2022-12-23 | $6,600.00 | $6,600.00 | 69 | — | — |
| 2022-12-22 | $6,600.00 | $6,600.00 | 78 | — | — |
| 2022-12-21 | $6,400.00 | $6,400.00 | 93 | — | — |
| 2022-12-20 | $6,200.00 | $6,200.00 | 202 | — | — |
| 2022-12-19 | $5,800.00 | $5,800.00 | 226 | — | — |
| 2022-12-16 | $6,400.00 | $6,400.00 | 291 | — | — |
| 2022-12-15 | $6,600.00 | $6,600.00 | 171 | — | — |
| 2022-12-14 | $6,800.00 | $6,800.00 | 449 | — | — |
| 2022-12-13 | $7,400.00 | $7,400.00 | 836 | — | — |
| 2022-12-12 | $8,000.00 | $8,000.00 | 8,043 | — | — |
| 2022-12-09 | $7,400.00 | $7,400.00 | 83 | — | — |
| 2022-12-08 | $7,400.00 | $7,400.00 | 48 | — | — |
| 2022-12-07 | $7,400.00 | $7,400.00 | 59 | — | — |
| 2022-12-06 | $7,800.00 | $7,800.00 | 65 | — | — |
| 2022-12-05 | $8,000.00 | $8,000.00 | 84 | — | — |
| 2022-12-02 | $7,800.00 | $7,800.00 | 138 | — | — |
| 2022-12-01 | $7,600.00 | $7,600.00 | 133 | — | — |
| 2022-11-30 | $7,800.00 | $7,800.00 | 66 | — | — |
| 2022-11-29 | $7,800.00 | $7,800.00 | 27 | — | — |
| 2022-11-28 | $7,600.00 | $7,600.00 | 58 | — | — |
| 2022-11-25 | $8,000.00 | $8,000.00 | 24 | — | — |
| 2022-11-23 | $7,600.00 | $7,600.00 | 110 | — | — |
| 2022-11-22 | $7,800.00 | $7,800.00 | 46 | — | — |
| 2022-11-21 | $7,800.00 | $7,800.00 | 129 | — | — |
| 2022-11-18 | $8,400.00 | $8,400.00 | 114 | — | — |
| 2022-11-17 | $9,000.00 | $9,000.00 | 88 | — | — |
| 2022-11-16 | $9,200.00 | $9,200.00 | 367 | — | — |
| 2022-11-15 | $10,000.00 | $10,000.00 | 57 | — | — |
| 2022-11-14 | $9,800.00 | $9,800.00 | 65 | — | — |
| 2022-11-11 | $9,400.00 | $9,400.00 | 45 | — | — |
| 2022-11-10 | $8,800.00 | $8,800.00 | 81 | — | — |
| 2022-11-09 | $8,800.00 | $8,800.00 | 54 | — | — |
| 2022-11-08 | $9,200.00 | $9,200.00 | 59 | — | — |
| 2022-11-07 | $9,200.00 | $9,200.00 | 45 | — | — |
| 2022-11-04 | $9,000.00 | $9,000.00 | 39 | — | — |
| 2022-11-03 | $9,200.00 | $9,200.00 | 40 | — | — |
| 2022-11-02 | $9,200.00 | $9,200.00 | 60 | — | — |
| 2022-11-01 | $9,000.00 | $9,000.00 | 37 | — | — |
| 2022-10-31 | $9,000.00 | $9,000.00 | 32 | — | — |
| 2022-10-28 | $9,400.00 | $9,400.00 | 47 | — | — |
| 2022-10-27 | $9,200.00 | $9,200.00 | 92 | — | — |
| 2022-10-26 | $9,800.00 | $9,800.00 | 63 | — | — |
| 2022-10-25 | $10,000.00 | $10,000.00 | 82 | — | — |
| 2022-10-24 | $9,800.00 | $9,800.00 | 50 | — | — |
| 2022-10-21 | $10,400.00 | $10,400.00 | 46 | — | — |
| 2022-10-20 | $10,200.00 | $10,200.00 | 51 | — | — |
| 2022-10-19 | $10,000.00 | $10,000.00 | 36 | — | — |
| 2022-10-18 | $10,200.00 | $10,200.00 | 46 | — | — |
| 2022-10-17 | $10,200.00 | $10,200.00 | 61 | — | — |
| 2022-10-14 | $9,600.00 | $9,600.00 | 53 | — | — |
| 2022-10-13 | $9,800.00 | $9,800.00 | 59 | — | — |
| 2022-10-12 | $10,000.00 | $10,000.00 | 37 | — | — |
| 2022-10-11 | $9,800.00 | $9,800.00 | 38 | — | — |
| 2022-10-10 | $10,000.00 | $10,000.00 | 66 | — | — |
| 2022-10-07 | $10,200.00 | $10,200.00 | 46 | — | — |
| 2022-10-06 | $11,000.00 | $11,000.00 | 65 | — | — |
| 2022-10-05 | $11,400.00 | $11,400.00 | 39 | — | — |
| 2022-10-04 | $11,400.00 | $11,400.00 | 94 | — | — |
| 2022-10-03 | $11,000.00 | $11,000.00 | 167 | — | — |
| 2022-09-30 | $10,600.00 | $10,600.00 | 69 | — | — |
| 2022-09-29 | $10,600.00 | $10,600.00 | 84 | — | — |
| 2022-09-28 | $11,200.00 | $11,200.00 | 115 | — | — |
| 2022-09-27 | $10,800.00 | $10,800.00 | 63 | — | — |
| 2022-09-26 | $10,600.00 | $10,600.00 | 138 | — | — |
| 2022-09-23 | $11,000.00 | $11,000.00 | 142 | — | — |
| 2022-09-22 | $11,400.00 | $11,400.00 | 237 | — | — |
| 2022-09-21 | $12,800.00 | $12,800.00 | 128 | — | — |
| 2022-09-20 | $13,000.00 | $13,000.00 | 148 | — | — |
| 2022-09-19 | $14,200.00 | $14,200.00 | 278 | — | — |
| 2022-09-16 | $15,800.00 | $15,800.00 | 150 | — | — |
| 2022-09-15 | $17,200.00 | $17,200.00 | 121 | — | — |
| 2022-09-14 | $18,000.00 | $18,000.00 | 99 | — | — |
| 2022-09-13 | $18,400.00 | $18,400.00 | 154 | — | — |
| 2022-09-12 | $19,400.00 | $19,400.00 | 205 | — | — |
| 2022-09-09 | $20,200.00 | $20,200.00 | 185 | — | — |
| 2022-09-08 | $20,600.00 | $20,600.00 | 138 | — | — |
| 2022-09-07 | $18,200.00 | $18,200.00 | 116 | — | — |
| 2022-09-06 | $18,200.00 | $18,200.00 | 147 | — | — |
| 2022-09-02 | $19,800.00 | $19,800.00 | 84 | — | — |
| 2022-09-01 | $19,600.00 | $19,600.00 | 163 | — | — |
| 2022-08-31 | $20,400.00 | $20,400.00 | 83 | — | — |
| 2022-08-30 | $20,400.00 | $20,400.00 | 137 | — | — |
| 2022-08-29 | $20,400.00 | $20,400.00 | 230 | — | — |
| 2022-08-26 | $22,200.00 | $22,200.00 | 184 | — | — |
| 2022-08-25 | $24,000.00 | $24,000.00 | 177 | — | — |
| 2022-08-24 | $25,800.00 | $25,800.00 | 88 | — | — |
| 2022-08-23 | $25,200.00 | $25,200.00 | 75 | — | — |
| 2022-08-22 | $26,000.00 | $26,000.00 | 125 | — | — |
| 2022-08-19 | $26,000.00 | $26,000.00 | 137 | — | — |
| 2022-08-18 | $28,000.00 | $28,000.00 | 135 | — | — |
| 2022-08-17 | $29,200.00 | $29,200.00 | 209 | — | — |
| 2022-08-16 | $29,600.00 | $29,600.00 | 184 | — | — |
| 2022-08-15 | $31,800.00 | $31,800.00 | 436 | — | — |
| 2022-08-12 | $28,000.00 | $28,000.00 | 135 | — | — |
| 2022-08-11 | $27,400.00 | $27,400.00 | 288 | — | — |
| 2022-08-10 | $28,200.00 | $28,200.00 | 192 | — | — |
| 2022-08-09 | $28,000.00 | $28,000.00 | 296 | — | — |
| 2022-08-08 | $30,400.00 | $30,400.00 | 307 | — | — |
| 2022-08-05 | $31,600.00 | $31,600.00 | 662 | — | — |
| 2022-08-04 | $36,000.00 | $36,000.00 | 1,202 | — | — |
| 2022-08-03 | $35,400.00 | $35,400.00 | 665 | — | — |
| 2022-08-02 | $38,000.00 | $38,000.00 | 830 | — | — |
| 2022-08-01 | $37,200.00 | $37,200.00 | 1,260 | — | — |
| 2022-07-29 | $33,600.00 | $33,600.00 | 1,842 | — | — |
| 2022-07-28 | $37,400.00 | $37,400.00 | 1,420 | — | — |
| 2022-07-27 | $32,000.00 | $32,000.00 | 944 | — | — |
| 2022-07-26 | $33,800.00 | $33,800.00 | 2,850 | — | — |
| 2022-07-25 | $34,600.00 | $34,600.00 | 2,687 | — | — |
| 2022-07-22 | $23,800.00 | $23,800.00 | 116 | — | — |
| 2022-07-21 | $26,200.00 | $26,200.00 | 58 | — | — |
| 2022-07-20 | $27,000.00 | $27,000.00 | 88 | — | — |
| 2022-07-19 | $26,000.00 | $26,000.00 | 118 | — | — |
| 2022-07-18 | $25,000.00 | $25,000.00 | 64 | — | — |
| 2022-07-15 | $25,400.00 | $25,400.00 | 84 | — | — |
| 2022-07-14 | $25,600.00 | $25,600.00 | 66 | — | — |
| 2022-07-13 | $27,000.00 | $27,000.00 | 105 | — | — |
| 2022-07-12 | $28,000.00 | $28,000.00 | 168 | — | — |
| 2022-07-11 | $30,400.00 | $30,400.00 | 105 | — | — |
| 2022-07-08 | $33,400.00 | $33,400.00 | 80 | — | — |
| 2022-07-07 | $32,800.00 | $32,800.00 | 114 | — | — |
| 2022-07-06 | $31,600.00 | $31,600.00 | 209 | — | — |
| 2022-07-05 | $33,400.00 | $33,400.00 | 150 | — | — |
| 2022-07-01 | $32,200.00 | $32,200.00 | 132 | — | — |
| 2022-06-30 | $31,600.00 | $31,600.00 | 116 | — | — |
| 2022-06-29 | $33,200.00 | $33,200.00 | 222 | — | — |
| 2022-06-28 | $33,800.00 | $33,800.00 | 146 | — | — |
| 2022-06-27 | $35,400.00 | $35,400.00 | 163 | — | — |
| 2022-06-24 | $37,400.00 | $37,400.00 | 238 | — | — |
| 2022-06-23 | $39,800.00 | $39,800.00 | 189 | — | — |
| 2022-06-22 | $38,200.00 | $38,200.00 | 131 | — | — |
| 2022-06-21 | $36,800.00 | $36,800.00 | 120 | — | — |
| 2022-06-17 | $35,400.00 | $35,400.00 | 128 | — | — |
| 2022-06-16 | $33,800.00 | $33,800.00 | 109 | — | — |
| 2022-06-15 | $35,600.00 | $35,600.00 | 113 | — | — |
| 2022-06-14 | $36,800.00 | $36,800.00 | 227 | — | — |
| 2022-06-13 | $35,400.00 | $35,400.00 | 186 | — | — |
| 2022-06-10 | $38,600.00 | $38,600.00 | 187 | — | — |
| 2022-06-09 | $42,200.00 | $42,200.00 | 351 | — | — |
| 2022-06-08 | $45,400.00 | $45,400.00 | 384 | — | — |
| 2022-06-07 | $44,600.00 | $44,600.00 | 331 | — | — |
| 2022-06-06 | $46,000.00 | $46,000.00 | 415 | — | — |
| 2022-06-03 | $49,400.00 | $49,400.00 | 760 | — | — |
| 2022-06-02 | $56,000.00 | $56,000.00 | 1,266 | — | — |
| 2022-06-01 | $63,000.00 | $63,000.00 | 8,147 | — | — |
| 2022-05-31 | $48,800.00 | $48,800.00 | 491 | — | — |
| 2022-05-27 | $44,800.00 | $44,800.00 | 133 | — | — |
| 2022-05-26 | $41,200.00 | $41,200.00 | 111 | — | — |
| 2022-05-25 | $39,800.00 | $39,800.00 | 123 | — | — |
| 2022-05-24 | $42,600.00 | $42,600.00 | 193 | — | — |
| 2022-05-23 | $47,000.00 | $47,000.00 | 1,030 | — | — |
| 2022-05-20 | $50,800.00 | $50,800.00 | 823 | — | — |
| 2022-05-19 | $44,200.00 | $44,200.00 | 552 | — | — |
| 2022-05-18 | $38,400.00 | $38,400.00 | 136 | — | — |
| 2022-05-17 | $44,200.00 | $44,200.00 | 176 | — | — |
| 2022-05-16 | $57,600.00 | $57,600.00 | 163 | — | — |
| 2022-05-13 | $83,200.00 | $83,200.00 | 38 | — | — |
| 2022-05-12 | $76,800.00 | $76,800.00 | 43 | — | — |
| 2022-05-11 | $70,400.00 | $70,400.00 | 54 | — | — |
| 2022-05-10 | $89,600.00 | $89,600.00 | 25 | — | — |
| 2022-05-09 | $83,200.00 | $83,200.00 | 29 | — | — |
| 2022-05-06 | $89,600.00 | $89,600.00 | 28 | — | — |
| 2022-05-05 | $89,600.00 | $89,600.00 | 25 | — | — |
| 2022-05-04 | $96,000.00 | $96,000.00 | 23 | — | — |
| 2022-05-03 | $96,000.00 | $96,000.00 | 27 | — | — |
| 2022-05-02 | $96,000.00 | $96,000.00 | 22 | — | — |
| 2022-04-29 | $96,000.00 | $96,000.00 | 22 | — | — |
| 2022-04-28 | $96,000.00 | $96,000.00 | 41 | — | — |
| 2022-04-27 | $96,000.00 | $96,000.00 | 29 | — | — |
| 2022-04-26 | $96,000.00 | $96,000.00 | 26 | — | — |
| 2022-04-25 | $102,400.00 | $102,400.00 | 25 | — | — |
| 2022-04-22 | $102,400.00 | $102,400.00 | 29 | — | — |
| 2022-04-21 | $108,800.00 | $108,800.00 | 23 | — | — |
| 2022-04-20 | $115,200.00 | $115,200.00 | 25 | — | — |
| 2022-04-19 | $115,200.00 | $115,200.00 | 20 | — | — |
| 2022-04-18 | $108,800.00 | $108,800.00 | 37 | — | — |
| 2022-04-14 | $121,600.00 | $121,600.00 | 26 | — | — |
| 2022-04-13 | $121,600.00 | $121,600.00 | 32 | — | — |
| 2022-04-12 | $115,200.00 | $115,200.00 | 44 | — | — |
| 2022-04-11 | $128,000.00 | $128,000.00 | 45 | — | — |
| 2022-04-08 | $134,400.00 | $134,400.00 | 29 | — | — |
| 2022-04-07 | $140,800.00 | $140,800.00 | 63 | — | — |
| 2022-04-06 | $134,400.00 | $134,400.00 | 60 | — | — |
| 2022-04-05 | $140,800.00 | $140,800.00 | 38 | — | — |
| 2022-04-04 | $147,200.00 | $147,200.00 | 32 | — | — |
| 2022-04-01 | $140,800.00 | $140,800.00 | 39 | — | — |
| 2022-03-31 | $147,200.00 | $147,200.00 | 108 | — | — |
| 2022-03-30 | $140,800.00 | $140,800.00 | 23 | — | — |
| 2022-03-29 | $147,200.00 | $147,200.00 | 29 | — | — |
| 2022-03-28 | $140,800.00 | $140,800.00 | 33 | — | — |
| 2022-03-25 | $147,200.00 | $147,200.00 | 24 | — | — |
| 2022-03-24 | $153,600.00 | $153,600.00 | 19 | — | — |
| 2022-03-23 | $153,600.00 | $153,600.00 | 33 | — | — |
| 2022-03-22 | $160,000.00 | $160,000.00 | 38 | — | — |
| 2022-03-21 | $153,600.00 | $153,600.00 | 50 | — | — |
| 2022-03-18 | $153,600.00 | $153,600.00 | 60 | — | — |
| 2022-03-17 | $160,000.00 | $160,000.00 | 33 | — | — |
| 2022-03-16 | $147,200.00 | $147,200.00 | 40 | — | — |
| 2022-03-15 | $134,400.00 | $134,400.00 | 22 | — | — |
| 2022-03-14 | $134,400.00 | $134,400.00 | 26 | — | — |
| 2022-03-11 | $140,800.00 | $140,800.00 | 26 | — | — |
| 2022-03-10 | $140,800.00 | $140,800.00 | 31 | — | — |
| 2022-03-09 | $147,200.00 | $147,200.00 | 61 | — | — |
| 2022-03-08 | $147,200.00 | $147,200.00 | 86 | — | — |
| 2022-03-07 | $128,000.00 | $128,000.00 | 61 | — | — |
| 2022-03-04 | $134,400.00 | $134,400.00 | 114 | — | — |
| 2022-03-03 | $160,000.00 | $160,000.00 | 614 | — | — |
| 2022-03-02 | $121,600.00 | $121,600.00 | 35 | — | — |
| 2022-03-01 | $121,600.00 | $121,600.00 | 21 | — | — |
| 2022-02-28 | $115,200.00 | $115,200.00 | 24 | — | — |
| 2022-02-25 | $115,200.00 | $115,200.00 | 15 | — | — |
| 2022-02-24 | $115,200.00 | $115,200.00 | 33 | — | — |
| 2022-02-23 | $108,800.00 | $108,800.00 | 23 | — | — |
| 2022-02-22 | $115,200.00 | $115,200.00 | 24 | — | — |
| 2022-02-18 | $115,200.00 | $115,200.00 | 43 | — | — |
| 2022-02-17 | $128,000.00 | $128,000.00 | 30 | — | — |
| 2022-02-16 | $128,000.00 | $128,000.00 | 29 | — | — |
| 2022-02-15 | $134,400.00 | $134,400.00 | 37 | — | — |
| 2022-02-14 | $128,000.00 | $128,000.00 | 34 | — | — |
| 2022-02-11 | $134,400.00 | $134,400.00 | 37 | — | — |
| 2022-02-10 | $140,800.00 | $140,800.00 | 55 | — | — |
| 2022-02-09 | $140,800.00 | $140,800.00 | 30 | — | — |
| 2022-02-08 | $140,800.00 | $140,800.00 | 35 | — | — |
| 2022-02-07 | $147,200.00 | $147,200.00 | 32 | — | — |
| 2022-02-04 | $140,800.00 | $140,800.00 | 28 | — | — |
| 2022-02-03 | $134,400.00 | $134,400.00 | 26 | — | — |
| 2022-02-02 | $147,200.00 | $147,200.00 | 32 | — | — |
| 2022-02-01 | $153,600.00 | $153,600.00 | 40 | — | — |
| 2022-01-31 | $153,600.00 | $153,600.00 | 25 | — | — |
| 2022-01-28 | $140,800.00 | $140,800.00 | 22 | — | — |
| 2022-01-27 | $140,800.00 | $140,800.00 | 34 | — | — |
| 2022-01-26 | $153,600.00 | $153,600.00 | 31 | — | — |
| 2022-01-25 | $160,000.00 | $160,000.00 | 24 | — | — |
| 2022-01-24 | $147,200.00 | $147,200.00 | 34 | — | — |
| 2022-01-21 | $147,200.00 | $147,200.00 | 38 | — | — |
| 2022-01-20 | $160,000.00 | $160,000.00 | 26 | — | — |
| 2022-01-19 | $172,800.00 | $172,800.00 | 19 | — | — |
| 2022-01-18 | $179,200.00 | $179,200.00 | 17 | — | — |
| 2022-01-14 | $185,600.00 | $185,600.00 | 18 | — | — |
| 2022-01-13 | $185,600.00 | $185,600.00 | 21 | — | — |
| 2022-01-12 | $198,400.00 | $198,400.00 | 23 | — | — |
| 2022-01-11 | $211,200.00 | $211,200.00 | 14 | — | — |
| 2022-01-10 | $204,800.00 | $204,800.00 | 15 | — | — |
| 2022-01-07 | $217,600.00 | $217,600.00 | 11 | — | — |
| 2022-01-06 | $217,600.00 | $217,600.00 | 16 | — | — |
| 2022-01-05 | $224,000.00 | $224,000.00 | 16 | — | — |
| 2022-01-04 | $236,800.00 | $236,800.00 | 26 | — | — |
| 2022-01-03 | $256,000.00 | $256,000.00 | 31 | — | — |