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
- 2022-03-30 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 | $58,200.00 | $58,200.00 | 666 | — | — |
| 2022-12-29 | $58,500.00 | $58,500.00 | 738 | — | — |
| 2022-12-28 | $60,200.00 | $60,200.00 | 965 | — | — |
| 2022-12-27 | $60,100.00 | $60,100.00 | 869 | — | — |
| 2022-12-23 | $60,700.00 | $60,700.00 | 979 | — | — |
| 2022-12-22 | $64,200.00 | $64,200.00 | 1,760 | — | — |
| 2022-12-21 | $57,900.00 | $57,900.00 | 948 | — | — |
| 2022-12-20 | $62,400.00 | $62,400.00 | 799 | — | — |
| 2022-12-19 | $63,300.00 | $63,300.00 | 971 | — | — |
| 2022-12-16 | $66,700.00 | $66,700.00 | 1,211 | — | — |
| 2022-12-15 | $66,400.00 | $66,400.00 | 1,355 | — | — |
| 2022-12-14 | $59,200.00 | $59,200.00 | 1,025 | — | — |
| 2022-12-13 | $63,600.00 | $63,600.00 | 882 | — | — |
| 2022-12-12 | $69,400.00 | $69,400.00 | 471 | — | — |
| 2022-12-09 | $70,100.00 | $70,100.00 | 532 | — | — |
| 2022-12-08 | $67,200.00 | $67,200.00 | 497 | — | — |
| 2022-12-07 | $69,800.00 | $69,800.00 | 650 | — | — |
| 2022-12-06 | $67,700.00 | $67,700.00 | 868 | — | — |
| 2022-12-05 | $64,300.00 | $64,300.00 | 1,091 | — | — |
| 2022-12-02 | $62,000.00 | $62,000.00 | 862 | — | — |
| 2022-12-01 | $64,600.00 | $64,600.00 | 692 | — | — |
| 2022-11-30 | $67,000.00 | $67,000.00 | 919 | — | — |
| 2022-11-29 | $72,500.00 | $72,500.00 | 528 | — | — |
| 2022-11-28 | $74,400.00 | $74,400.00 | 619 | — | — |
| 2022-11-25 | $69,700.00 | $69,700.00 | 240 | — | — |
| 2022-11-23 | $68,800.00 | $68,800.00 | 802 | — | — |
| 2022-11-22 | $71,900.00 | $71,900.00 | 590 | — | — |
| 2022-11-21 | $77,100.00 | $77,100.00 | 736 | — | — |
| 2022-11-18 | $81,800.00 | $81,800.00 | 592 | — | — |
| 2022-11-17 | $83,700.00 | $83,700.00 | 715 | — | — |
| 2022-11-16 | $85,200.00 | $85,200.00 | 626 | — | — |
| 2022-11-15 | $90,000.00 | $90,000.00 | 911 | — | — |
| 2022-11-14 | $87,900.00 | $87,900.00 | 549 | — | — |
| 2022-11-11 | $87,900.00 | $87,900.00 | 456 | — | — |
| 2022-11-10 | $90,100.00 | $90,100.00 | 793 | — | — |
| 2022-11-09 | $101,500.00 | $101,500.00 | 713 | — | — |
| 2022-11-08 | $95,700.00 | $95,700.00 | 703 | — | — |
| 2022-11-07 | $90,300.00 | $90,300.00 | 462 | — | — |
| 2022-11-04 | $92,500.00 | $92,500.00 | 718 | — | — |
| 2022-11-03 | $94,500.00 | $94,500.00 | 468 | — | — |
| 2022-11-02 | $99,400.00 | $99,400.00 | 508 | — | — |
| 2022-11-01 | $94,000.00 | $94,000.00 | 355 | — | — |
| 2022-10-31 | $96,400.00 | $96,400.00 | 391 | — | — |
| 2022-10-28 | $99,300.00 | $99,300.00 | 402 | — | — |
| 2022-10-27 | $104,100.00 | $104,100.00 | 404 | — | — |
| 2022-10-26 | $108,500.00 | $108,500.00 | 561 | — | — |
| 2022-10-25 | $113,600.00 | $113,600.00 | 484 | — | — |
| 2022-10-24 | $123,200.00 | $123,200.00 | 304 | — | — |
| 2022-10-21 | $127,600.00 | $127,600.00 | 489 | — | — |
| 2022-10-20 | $128,500.00 | $128,500.00 | 605 | — | — |
| 2022-10-19 | $132,000.00 | $132,000.00 | 507 | — | — |
| 2022-10-18 | $129,700.00 | $129,700.00 | 473 | — | — |
| 2022-10-17 | $135,300.00 | $135,300.00 | 510 | — | — |
| 2022-10-14 | $142,400.00 | $142,400.00 | 1,003 | — | — |
| 2022-10-13 | $136,600.00 | $136,600.00 | 886 | — | — |
| 2022-10-12 | $144,800.00 | $144,800.00 | 457 | — | — |
| 2022-10-11 | $148,100.00 | $148,100.00 | 688 | — | — |
| 2022-10-10 | $143,100.00 | $143,100.00 | 779 | — | — |
| 2022-10-07 | $136,900.00 | $136,900.00 | 797 | — | — |
| 2022-10-06 | $126,500.00 | $126,500.00 | 537 | — | — |
| 2022-10-05 | $119,400.00 | $119,400.00 | 502 | — | — |
| 2022-10-04 | $117,600.00 | $117,600.00 | 473 | — | — |
| 2022-10-03 | $127,400.00 | $127,400.00 | 627 | — | — |
| 2022-09-30 | $139,700.00 | $139,700.00 | 741 | — | — |
| 2022-09-29 | $134,000.00 | $134,000.00 | 1,065 | — | — |
| 2022-09-28 | $126,600.00 | $126,600.00 | 671 | — | — |
| 2022-09-27 | $138,300.00 | $138,300.00 | 1,098 | — | — |
| 2022-09-26 | $134,300.00 | $134,300.00 | 1,087 | — | — |
| 2022-09-23 | $125,200.00 | $125,200.00 | 1,535 | — | — |
| 2022-09-22 | $112,100.00 | $112,100.00 | 732 | — | — |
| 2022-09-21 | $113,000.00 | $113,000.00 | 1,075 | — | — |
| 2022-09-20 | $106,500.00 | $106,500.00 | 583 | — | — |
| 2022-09-19 | $100,100.00 | $100,100.00 | 665 | — | — |
| 2022-09-16 | $105,500.00 | $105,500.00 | 733 | — | — |
| 2022-09-15 | $106,300.00 | $106,300.00 | 544 | — | — |
| 2022-09-14 | $107,100.00 | $107,100.00 | 656 | — | — |
| 2022-09-13 | $107,300.00 | $107,300.00 | 1,075 | — | — |
| 2022-09-12 | $91,500.00 | $91,500.00 | 488 | — | — |
| 2022-09-09 | $92,100.00 | $92,100.00 | 569 | — | — |
| 2022-09-08 | $94,700.00 | $94,700.00 | 543 | — | — |
| 2022-09-07 | $97,700.00 | $97,700.00 | 484 | — | — |
| 2022-09-06 | $109,600.00 | $109,600.00 | 619 | — | — |
| 2022-09-02 | $104,900.00 | $104,900.00 | 649 | — | — |
| 2022-09-01 | $103,100.00 | $103,100.00 | 728 | — | — |
| 2022-08-31 | $104,400.00 | $104,400.00 | 480 | — | — |
| 2022-08-30 | $109,100.00 | $109,100.00 | 663 | — | — |
| 2022-08-29 | $105,500.00 | $105,500.00 | 683 | — | — |
| 2022-08-26 | $106,900.00 | $106,900.00 | 921 | — | — |
| 2022-08-25 | $89,600.00 | $89,600.00 | 430 | — | — |
| 2022-08-24 | $95,000.00 | $95,000.00 | 477 | — | — |
| 2022-08-23 | $102,500.00 | $102,500.00 | 463 | — | — |
| 2022-08-22 | $105,500.00 | $105,500.00 | 669 | — | — |
| 2022-08-19 | $93,500.00 | $93,500.00 | 938 | — | — |
| 2022-08-18 | $85,700.00 | $85,700.00 | 350 | — | — |
| 2022-08-17 | $88,100.00 | $88,100.00 | 675 | — | — |
| 2022-08-16 | $88,900.00 | $88,900.00 | 394 | — | — |
| 2022-08-15 | $87,800.00 | $87,800.00 | 450 | — | — |
| 2022-08-12 | $90,300.00 | $90,300.00 | 476 | — | — |
| 2022-08-11 | $92,800.00 | $92,800.00 | 509 | — | — |
| 2022-08-10 | $91,200.00 | $91,200.00 | 431 | — | — |
| 2022-08-09 | $103,200.00 | $103,200.00 | 313 | — | — |
| 2022-08-08 | $101,900.00 | $101,900.00 | 436 | — | — |
| 2022-08-05 | $101,000.00 | $101,000.00 | 494 | — | — |
| 2022-08-04 | $106,000.00 | $106,000.00 | 231 | — | — |
| 2022-08-03 | $105,100.00 | $105,100.00 | 473 | — | — |
| 2022-08-02 | $117,400.00 | $117,400.00 | 460 | — | — |
| 2022-08-01 | $114,500.00 | $114,500.00 | 351 | — | — |
| 2022-07-29 | $107,300.00 | $107,300.00 | 360 | — | — |
| 2022-07-28 | $110,200.00 | $110,200.00 | 500 | — | — |
| 2022-07-27 | $121,700.00 | $121,700.00 | 526 | — | — |
| 2022-07-26 | $130,400.00 | $130,400.00 | 459 | — | — |
| 2022-07-25 | $125,100.00 | $125,100.00 | 442 | — | — |
| 2022-07-22 | $127,300.00 | $127,300.00 | 563 | — | — |
| 2022-07-21 | $129,300.00 | $129,300.00 | 452 | — | — |
| 2022-07-20 | $135,000.00 | $135,000.00 | 469 | — | — |
| 2022-07-19 | $142,300.00 | $142,300.00 | 399 | — | — |
| 2022-07-18 | $146,100.00 | $146,100.00 | 418 | — | — |
| 2022-07-15 | $138,600.00 | $138,600.00 | 707 | — | — |
| 2022-07-14 | $154,100.00 | $154,100.00 | 472 | — | — |
| 2022-07-13 | $153,400.00 | $153,400.00 | 471 | — | — |
| 2022-07-12 | $159,900.00 | $159,900.00 | 424 | — | — |
| 2022-07-11 | $154,700.00 | $154,700.00 | 400 | — | — |
| 2022-07-08 | $146,600.00 | $146,600.00 | 453 | — | — |
| 2022-07-07 | $153,400.00 | $153,400.00 | 346 | — | — |
| 2022-07-06 | $157,100.00 | $157,100.00 | 317 | — | — |
| 2022-07-05 | $162,600.00 | $162,600.00 | 378 | — | — |
| 2022-07-01 | $162,400.00 | $162,400.00 | 343 | — | — |
| 2022-06-30 | $170,800.00 | $170,800.00 | 443 | — | — |
| 2022-06-29 | $168,700.00 | $168,700.00 | 313 | — | — |
| 2022-06-28 | $167,300.00 | $167,300.00 | 486 | — | — |
| 2022-06-27 | $157,900.00 | $157,900.00 | 260 | — | — |
| 2022-06-24 | $168,900.00 | $168,900.00 | 240 | — | — |
| 2022-06-23 | $175,400.00 | $175,400.00 | 293 | — | — |
| 2022-06-22 | $177,000.00 | $177,000.00 | 249 | — | — |
| 2022-06-21 | $190,300.00 | $190,300.00 | 217 | — | — |
| 2022-06-17 | $198,500.00 | $198,500.00 | 244 | — | — |
| 2022-06-16 | $210,400.00 | $210,400.00 | 512 | — | — |
| 2022-06-15 | $187,800.00 | $187,800.00 | 450 | — | — |
| 2022-06-14 | $212,100.00 | $212,100.00 | 318 | — | — |
| 2022-06-13 | $225,400.00 | $225,400.00 | 666 | — | — |
| 2022-06-10 | $174,000.00 | $174,000.00 | 620 | — | — |
| 2022-06-09 | $158,600.00 | $158,600.00 | 251 | — | — |
| 2022-06-08 | $144,200.00 | $144,200.00 | 152 | — | — |
| 2022-06-07 | $145,300.00 | $145,300.00 | 195 | — | — |
| 2022-06-06 | $152,600.00 | $152,600.00 | 160 | — | — |
| 2022-06-03 | $157,400.00 | $157,400.00 | 203 | — | — |
| 2022-06-02 | $154,600.00 | $154,600.00 | 207 | — | — |
| 2022-06-01 | $160,300.00 | $160,300.00 | 249 | — | — |
| 2022-05-31 | $163,900.00 | $163,900.00 | 239 | — | — |
| 2022-05-27 | $169,400.00 | $169,400.00 | 112 | — | — |
| 2022-05-26 | $182,900.00 | $182,900.00 | 90 | — | — |
| 2022-05-25 | $186,800.00 | $186,800.00 | 118 | — | — |
| 2022-05-24 | $195,400.00 | $195,400.00 | 260 | — | — |
| 2022-05-23 | $192,200.00 | $192,200.00 | 186 | — | — |
| 2022-05-20 | $199,100.00 | $199,100.00 | 434 | — | — |
| 2022-05-19 | $198,800.00 | $198,800.00 | 277 | — | — |
| 2022-05-18 | $225,900.00 | $225,900.00 | 407 | — | — |
| 2022-05-17 | $176,200.00 | $176,200.00 | 122 | — | — |
| 2022-05-16 | $185,000.00 | $185,000.00 | 81 | — | — |
| 2022-05-13 | $201,000.00 | $201,000.00 | 94 | — | — |
| 2022-05-12 | $231,200.00 | $231,200.00 | 93 | — | — |
| 2022-05-11 | $239,800.00 | $239,800.00 | 123 | — | — |
| 2022-05-10 | $243,500.00 | $243,500.00 | 147 | — | — |
| 2022-05-09 | $261,610.00 | $261,610.00 | 182 | — | — |
| 2022-05-06 | $225,400.00 | $225,400.00 | 289 | — | — |
| 2022-05-05 | $233,000.00 | $233,000.00 | 224 | — | — |
| 2022-05-04 | $169,500.00 | $169,500.00 | 90 | — | — |
| 2022-05-03 | $209,100.00 | $209,100.00 | 113 | — | — |
| 2022-05-02 | $241,700.00 | $241,700.00 | 216 | — | — |
| 2022-04-29 | $243,700.00 | $243,700.00 | 157 | — | — |
| 2022-04-28 | $215,200.00 | $215,200.00 | 156 | — | — |
| 2022-04-27 | $236,500.00 | $236,500.00 | 231 | — | — |
| 2022-04-26 | $230,000.00 | $230,000.00 | 328 | — | — |
| 2022-04-25 | $188,170.00 | $188,170.00 | 158 | — | — |
| 2022-04-22 | $197,700.00 | $197,700.00 | 159 | — | — |
| 2022-04-21 | $158,700.00 | $158,700.00 | 85 | — | — |
| 2022-04-20 | $137,600.00 | $137,600.00 | 68 | — | — |
| 2022-04-19 | $144,700.00 | $144,700.00 | 62 | — | — |
| 2022-04-18 | $161,300.00 | $161,300.00 | 63 | — | — |
| 2022-04-14 | $165,400.00 | $165,400.00 | 68 | — | — |
| 2022-04-13 | $157,800.00 | $157,800.00 | 54 | — | — |
| 2022-04-12 | $177,500.00 | $177,500.00 | 94 | — | — |
| 2022-04-11 | $178,800.00 | $178,800.00 | 40 | — | — |
| 2022-04-08 | $161,700.00 | $161,700.00 | 33 | — | — |
| 2022-04-07 | $162,900.00 | $162,900.00 | 39 | — | — |
| 2022-04-06 | $170,500.00 | $170,500.00 | 51 | — | — |
| 2022-04-05 | $163,900.00 | $163,900.00 | 34 | — | — |
| 2022-04-04 | $142,400.00 | $142,400.00 | 37 | — | — |
| 2022-04-01 | $156,450.00 | $156,450.00 | 27 | — | — |
| 2022-03-31 | $168,600.00 | $168,600.00 | 28 | — | — |
| 2022-03-30 | $153,500.00 | $153,500.00 | 23 | — | — |