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
- 2019-11-05 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 | $39,360.00 | $39,360.00 | 41 | — | — |
| 2022-12-29 | $41,840.00 | $41,840.00 | 1 | — | — |
| 2022-12-28 | $46,608.00 | $46,608.00 | 4 | — | — |
| 2022-12-27 | $50,720.00 | $50,720.00 | 16 | — | — |
| 2022-12-23 | $46,400.00 | $46,400.00 | 7 | — | — |
| 2022-12-22 | $37,296.00 | $37,296.00 | 1 | — | — |
| 2022-12-21 | $35,840.00 | $35,840.00 | 0 | — | — |
| 2022-12-20 | $36,160.00 | $36,160.00 | 0 | — | — |
| 2022-12-19 | $34,544.00 | $34,544.00 | 1 | — | — |
| 2022-12-16 | $36,320.00 | $36,320.00 | 1 | — | — |
| 2022-12-15 | $35,040.00 | $35,040.00 | 1 | — | — |
| 2022-12-14 | $35,200.00 | $35,200.00 | 1 | — | — |
| 2022-12-13 | $35,680.00 | $35,680.00 | 1 | — | — |
| 2022-12-12 | $38,720.00 | $38,720.00 | 3 | — | — |
| 2022-12-09 | $40,640.00 | $40,640.00 | 9 | — | — |
| 2022-12-08 | $36,800.00 | $36,800.00 | 25 | — | — |
| 2022-12-07 | $33,600.00 | $33,600.00 | 48 | — | — |
| 2022-12-06 | $21,360.00 | $21,360.00 | 19 | — | — |
| 2022-12-05 | $19,200.00 | $19,200.00 | 2 | — | — |
| 2022-12-02 | $19,040.00 | $19,040.00 | 7 | — | — |
| 2022-12-01 | $13,952.00 | $13,952.00 | 3 | — | — |
| 2022-11-30 | $20,976.00 | $20,976.00 | 0 | — | — |
| 2022-11-29 | $20,960.00 | $20,960.00 | 1 | — | — |
| 2022-11-28 | $21,120.00 | $21,120.00 | 0 | — | — |
| 2022-11-25 | $20,960.00 | $20,960.00 | 0 | — | — |
| 2022-11-23 | $20,800.00 | $20,800.00 | 0 | — | — |
| 2022-11-22 | $21,120.00 | $21,120.00 | 1 | — | — |
| 2022-11-21 | $22,240.00 | $22,240.00 | 0 | — | — |
| 2022-11-18 | $20,960.00 | $20,960.00 | 0 | — | — |
| 2022-11-17 | $22,096.00 | $22,096.00 | 0 | — | — |
| 2022-11-16 | $20,480.00 | $20,480.00 | 0 | — | — |
| 2022-11-15 | $20,800.00 | $20,800.00 | 1 | — | — |
| 2022-11-14 | $20,320.00 | $20,320.00 | 1 | — | — |
| 2022-11-11 | $21,120.00 | $21,120.00 | 1 | — | — |
| 2022-11-10 | $20,288.00 | $20,288.00 | 1 | — | — |
| 2022-11-09 | $20,160.00 | $20,160.00 | 1 | — | — |
| 2022-11-08 | $21,120.00 | $21,120.00 | 0 | — | — |
| 2022-11-07 | $21,600.00 | $21,600.00 | 0 | — | — |
| 2022-11-04 | $22,880.00 | $22,880.00 | 1 | — | — |
| 2022-11-03 | $21,680.00 | $21,680.00 | 0 | — | — |
| 2022-11-02 | $21,280.00 | $21,280.00 | 1 | — | — |
| 2022-11-01 | $22,800.00 | $22,800.00 | 2 | — | — |
| 2022-10-31 | $21,600.00 | $21,600.00 | 1 | — | — |
| 2022-10-28 | $20,480.00 | $20,480.00 | 1 | — | — |
| 2022-10-27 | $22,240.00 | $22,240.00 | 1 | — | — |
| 2022-10-26 | $22,720.00 | $22,720.00 | 0 | — | — |
| 2022-10-25 | $23,200.00 | $23,200.00 | 0 | — | — |
| 2022-10-24 | $23,840.00 | $23,840.00 | 1 | — | — |
| 2022-10-21 | $24,080.00 | $24,080.00 | 1 | — | — |
| 2022-10-20 | $22,400.00 | $22,400.00 | 1 | — | — |
| 2022-10-19 | $24,320.00 | $24,320.00 | 3 | — | — |
| 2022-10-18 | $24,480.00 | $24,480.00 | 19 | — | — |
| 2022-10-17 | $31,520.00 | $31,520.00 | 7 | — | — |
| 2022-10-14 | $37,120.00 | $37,120.00 | 21 | — | — |
| 2022-10-13 | $35,520.00 | $35,520.00 | 25 | — | — |
| 2022-10-12 | $45,600.00 | $45,600.00 | 280 | — | — |
| 2022-10-11 | $30,080.00 | $30,080.00 | 0 | — | — |
| 2022-10-10 | $24,480.00 | $24,480.00 | 0 | — | — |
| 2022-10-07 | $28,208.00 | $28,208.00 | 0 | — | — |
| 2022-10-06 | $27,360.00 | $27,360.00 | 0 | — | — |
| 2022-10-05 | $24,480.00 | $24,480.00 | 0 | — | — |
| 2022-10-04 | $27,680.00 | $27,680.00 | 0 | — | — |
| 2022-10-03 | $30,880.00 | $30,880.00 | 0 | — | — |
| 2022-09-30 | $29,536.00 | $29,536.00 | 0 | — | — |
| 2022-09-29 | $32,160.00 | $32,160.00 | 0 | — | — |
| 2022-09-28 | $35,200.00 | $35,200.00 | 0 | — | — |
| 2022-09-27 | $38,400.00 | $38,400.00 | 0 | — | — |
| 2022-09-26 | $37,280.00 | $37,280.00 | 0 | — | — |
| 2022-09-23 | $43,840.00 | $43,840.00 | 0 | — | — |
| 2022-09-22 | $43,360.00 | $43,360.00 | 0 | — | — |
| 2022-09-21 | $46,080.00 | $46,080.00 | 1 | — | — |
| 2022-09-20 | $47,216.00 | $47,216.00 | 0 | — | — |
| 2022-09-19 | $48,480.00 | $48,480.00 | 1 | — | — |
| 2022-09-16 | $48,960.00 | $48,960.00 | 0 | — | — |
| 2022-09-15 | $49,120.00 | $49,120.00 | 0 | — | — |
| 2022-09-14 | $46,688.00 | $46,688.00 | 0 | — | — |
| 2022-09-13 | $45,600.00 | $45,600.00 | 0 | — | — |
| 2022-09-12 | $47,920.00 | $47,920.00 | 1 | — | — |
| 2022-09-09 | $47,360.00 | $47,360.00 | 0 | — | — |
| 2022-09-08 | $48,000.00 | $48,000.00 | 0 | — | — |
| 2022-09-07 | $45,120.00 | $45,120.00 | 0 | — | — |
| 2022-09-06 | $45,760.00 | $45,760.00 | 0 | — | — |
| 2022-09-02 | $44,512.00 | $44,512.00 | 1 | — | — |
| 2022-09-01 | $45,520.00 | $45,520.00 | 1 | — | — |
| 2022-08-31 | $49,648.00 | $49,648.00 | 0 | — | — |
| 2022-08-30 | $50,880.00 | $50,880.00 | 1 | — | — |
| 2022-08-29 | $49,760.00 | $49,760.00 | 3 | — | — |
| 2022-08-26 | $50,400.00 | $50,400.00 | 0 | — | — |
| 2022-08-25 | $52,640.00 | $52,640.00 | 2 | — | — |
| 2022-08-24 | $52,480.00 | $52,480.00 | 1 | — | — |
| 2022-08-23 | $52,160.00 | $52,160.00 | 1 | — | — |
| 2022-08-22 | $49,440.00 | $49,440.00 | 5 | — | — |
| 2022-08-19 | $44,800.00 | $44,800.00 | 1 | — | — |
| 2022-08-18 | $46,080.00 | $46,080.00 | 1 | — | — |
| 2022-08-17 | $46,512.00 | $46,512.00 | 0 | — | — |
| 2022-08-16 | $47,840.00 | $47,840.00 | 0 | — | — |
| 2022-08-15 | $46,560.00 | $46,560.00 | 1 | — | — |
| 2022-08-12 | $48,800.00 | $48,800.00 | 1 | — | — |
| 2022-08-11 | $49,440.00 | $49,440.00 | 2 | — | — |
| 2022-08-10 | $48,640.00 | $48,640.00 | 3 | — | — |
| 2022-08-09 | $48,160.00 | $48,160.00 | 10 | — | — |
| 2022-08-08 | $53,760.00 | $53,760.00 | 13 | — | — |
| 2022-08-05 | $48,800.00 | $48,800.00 | 30 | — | — |
| 2022-08-04 | $37,760.00 | $37,760.00 | 16 | — | — |
| 2022-08-03 | $36,640.00 | $36,640.00 | 22 | — | — |
| 2022-08-02 | $30,080.00 | $30,080.00 | 5 | — | — |
| 2022-08-01 | $31,360.00 | $31,360.00 | 14 | — | — |
| 2022-07-29 | $33,600.00 | $33,600.00 | 128 | — | — |
| 2022-07-28 | $29,920.00 | $29,920.00 | 9 | — | — |
| 2022-07-27 | $22,880.00 | $22,880.00 | 1 | — | — |
| 2022-07-26 | $23,840.00 | $23,840.00 | 0 | — | — |
| 2022-07-25 | $23,040.00 | $23,040.00 | 1 | — | — |
| 2022-07-22 | $25,440.00 | $25,440.00 | 2 | — | — |
| 2022-07-21 | $24,480.00 | $24,480.00 | 0 | — | — |
| 2022-07-20 | $27,520.00 | $27,520.00 | 0 | — | — |
| 2022-07-19 | $25,920.00 | $25,920.00 | 1 | — | — |
| 2022-07-18 | $25,600.00 | $25,600.00 | 0 | — | — |
| 2022-07-15 | $24,160.00 | $24,160.00 | 0 | — | — |
| 2022-07-14 | $22,992.00 | $22,992.00 | 1 | — | — |
| 2022-07-13 | $22,720.00 | $22,720.00 | 1 | — | — |
| 2022-07-12 | $24,000.00 | $24,000.00 | 0 | — | — |
| 2022-07-11 | $24,160.00 | $24,160.00 | 1 | — | — |
| 2022-07-08 | $26,880.00 | $26,880.00 | 1 | — | — |
| 2022-07-07 | $28,160.00 | $28,160.00 | 1 | — | — |
| 2022-07-06 | $27,680.00 | $27,680.00 | 1 | — | — |
| 2022-07-05 | $29,440.00 | $29,440.00 | 1 | — | — |
| 2022-07-01 | $27,680.00 | $27,680.00 | 0 | — | — |
| 2022-06-30 | $30,400.00 | $30,400.00 | 0 | — | — |
| 2022-06-29 | $28,800.00 | $28,800.00 | 1 | — | — |
| 2022-06-28 | $31,040.00 | $31,040.00 | 1 | — | — |
| 2022-06-27 | $34,560.00 | $34,560.00 | 1 | — | — |
| 2022-06-24 | $33,440.00 | $33,440.00 | 7 | — | — |
| 2022-06-23 | $32,640.00 | $32,640.00 | 8 | — | — |
| 2022-06-22 | $31,056.00 | $31,056.00 | 4 | — | — |
| 2022-06-21 | $30,240.00 | $30,240.00 | 15 | — | — |
| 2022-06-17 | $25,600.00 | $25,600.00 | 10 | — | — |
| 2022-06-16 | $21,888.00 | $21,888.00 | 0 | — | — |
| 2022-06-15 | $23,264.00 | $23,264.00 | 3 | — | — |
| 2022-06-14 | $22,560.00 | $22,560.00 | 2 | — | — |
| 2022-06-13 | $21,440.00 | $21,440.00 | 3 | — | — |
| 2022-06-10 | $21,120.00 | $21,120.00 | 3 | — | — |
| 2022-06-09 | $22,400.00 | $22,400.00 | 9 | — | — |
| 2022-06-08 | $20,640.00 | $20,640.00 | 26 | — | — |
| 2022-06-07 | $20,160.00 | $20,160.00 | 7 | — | — |
| 2022-06-06 | $19,568.00 | $19,568.00 | 4 | — | — |
| 2022-06-03 | $18,240.00 | $18,240.00 | 7 | — | — |
| 2022-06-02 | $16,480.00 | $16,480.00 | 1 | — | — |
| 2022-06-01 | $14,896.00 | $14,896.00 | 2 | — | — |
| 2022-05-31 | $16,480.00 | $16,480.00 | 2 | — | — |
| 2022-05-27 | $16,160.00 | $16,160.00 | 4 | — | — |
| 2022-05-26 | $15,008.00 | $15,008.00 | 4 | — | — |
| 2022-05-25 | $16,320.00 | $16,320.00 | 70 | — | — |
| 2022-05-24 | $12,400.00 | $12,400.00 | 8 | — | — |
| 2022-05-23 | $11,280.00 | $11,280.00 | 1 | — | — |
| 2022-05-20 | $11,200.00 | $11,200.00 | 1 | — | — |
| 2022-05-19 | $11,360.00 | $11,360.00 | 3 | — | — |
| 2022-05-18 | $11,600.00 | $11,600.00 | 1 | — | — |
| 2022-05-17 | $12,240.00 | $12,240.00 | 3 | — | — |
| 2022-05-16 | $11,936.00 | $11,936.00 | 9 | — | — |
| 2022-05-13 | $10,560.00 | $10,560.00 | 5 | — | — |
| 2022-05-12 | $10,960.00 | $10,960.00 | 13 | — | — |
| 2022-05-11 | $10,944.00 | $10,944.00 | 4 | — | — |
| 2022-05-10 | $12,800.00 | $12,800.00 | 22 | — | — |
| 2022-05-09 | $12,928.00 | $12,928.00 | 1 | — | — |
| 2022-05-06 | $13,696.00 | $13,696.00 | 3 | — | — |
| 2022-05-05 | $13,280.00 | $13,280.00 | 12 | — | — |
| 2022-05-04 | $15,200.00 | $15,200.00 | 7 | — | — |
| 2022-05-03 | $14,160.00 | $14,160.00 | 28 | — | — |
| 2022-05-02 | $12,800.00 | $12,800.00 | 5 | — | — |
| 2022-04-29 | $12,480.00 | $12,480.00 | 9 | — | — |
| 2022-04-28 | $13,120.00 | $13,120.00 | 31 | — | — |
| 2022-04-27 | $14,080.00 | $14,080.00 | 44 | — | — |
| 2022-04-26 | $18,880.00 | $18,880.00 | 432 | — | — |
| 2022-04-25 | $15,680.00 | $15,680.00 | 18 | — | — |
| 2022-04-22 | $16,480.00 | $16,480.00 | 7 | — | — |
| 2022-04-21 | $18,720.00 | $18,720.00 | 21 | — | — |
| 2022-04-20 | $18,080.00 | $18,080.00 | 23 | — | — |
| 2022-04-19 | $16,960.00 | $16,960.00 | 17 | — | — |
| 2022-04-18 | $15,360.00 | $15,360.00 | 2 | — | — |
| 2022-04-14 | $15,280.00 | $15,280.00 | 3 | — | — |
| 2022-04-13 | $16,000.00 | $16,000.00 | 8 | — | — |
| 2022-04-12 | $16,480.00 | $16,480.00 | 7 | — | — |
| 2022-04-11 | $19,680.00 | $19,680.00 | 6 | — | — |
| 2022-04-08 | $20,640.00 | $20,640.00 | 7 | — | — |
| 2022-04-07 | $21,760.00 | $21,760.00 | 32 | — | — |
| 2022-04-06 | $24,160.00 | $24,160.00 | 28 | — | — |
| 2022-04-05 | $21,920.00 | $21,920.00 | 5 | — | — |
| 2022-04-04 | $23,360.00 | $23,360.00 | 8 | — | — |
| 2022-04-01 | $23,360.00 | $23,360.00 | 36 | — | — |
| 2022-03-31 | $23,840.00 | $23,840.00 | 6 | — | — |
| 2022-03-30 | $26,880.00 | $26,880.00 | 5 | — | — |
| 2022-03-29 | $29,120.00 | $29,120.00 | 38 | — | — |
| 2022-03-28 | $26,080.00 | $26,080.00 | 10 | — | — |
| 2022-03-25 | $29,120.00 | $29,120.00 | 11 | — | — |
| 2022-03-24 | $33,280.00 | $33,280.00 | 131 | — | — |
| 2022-03-23 | $29,440.00 | $29,440.00 | 243 | — | — |
| 2022-03-22 | $35,040.00 | $35,040.00 | 58 | — | — |
| 2022-03-21 | $23,040.00 | $23,040.00 | 2 | — | — |
| 2022-03-18 | $27,040.00 | $27,040.00 | 4 | — | — |
| 2022-03-17 | $26,240.00 | $26,240.00 | 6 | — | — |
| 2022-03-16 | $29,120.00 | $29,120.00 | 26 | — | — |
| 2022-03-15 | $26,880.00 | $26,880.00 | 18 | — | — |
| 2022-03-14 | $27,072.00 | $27,072.00 | 21 | — | — |
| 2022-03-11 | $19,680.00 | $19,680.00 | 1 | — | — |
| 2022-03-10 | $19,360.00 | $19,360.00 | 3 | — | — |
| 2022-03-09 | $20,800.00 | $20,800.00 | 6 | — | — |
| 2022-03-08 | $18,560.00 | $18,560.00 | 2 | — | — |
| 2022-03-07 | $19,360.00 | $19,360.00 | 5 | — | — |
| 2022-03-04 | $26,000.00 | $26,000.00 | 2 | — | — |
| 2022-03-03 | $24,000.00 | $24,000.00 | 2 | — | — |
| 2022-03-02 | $25,040.00 | $25,040.00 | 3 | — | — |
| 2022-03-01 | $24,800.00 | $24,800.00 | 2 | — | — |
| 2022-02-28 | $22,880.00 | $22,880.00 | 4 | — | — |
| 2022-02-25 | $30,400.00 | $30,400.00 | 0 | — | — |
| 2022-02-24 | $31,200.00 | $31,200.00 | 1 | — | — |
| 2022-02-23 | $33,280.00 | $33,280.00 | 1 | — | — |
| 2022-02-22 | $36,000.00 | $36,000.00 | 1 | — | — |
| 2022-02-18 | $34,640.00 | $34,640.00 | 0 | — | — |
| 2022-02-17 | $36,080.00 | $36,080.00 | 0 | — | — |
| 2022-02-16 | $36,800.00 | $36,800.00 | 1 | — | — |
| 2022-02-15 | $34,880.00 | $34,880.00 | 1 | — | — |
| 2022-02-14 | $34,800.00 | $34,800.00 | 0 | — | — |
| 2022-02-11 | $35,200.00 | $35,200.00 | 1 | — | — |
| 2022-02-10 | $35,440.00 | $35,440.00 | 1 | — | — |
| 2022-02-09 | $37,600.00 | $37,600.00 | 1 | — | — |
| 2022-02-08 | $37,840.00 | $37,840.00 | 0 | — | — |
| 2022-02-07 | $36,880.00 | $36,880.00 | 1 | — | — |
| 2022-02-04 | $40,240.00 | $40,240.00 | 0 | — | — |
| 2022-02-03 | $39,200.00 | $39,200.00 | 1 | — | — |
| 2022-02-02 | $39,360.00 | $39,360.00 | 0 | — | — |
| 2022-02-01 | $39,280.00 | $39,280.00 | 1 | — | — |
| 2022-01-31 | $39,200.00 | $39,200.00 | 1 | — | — |
| 2022-01-28 | $36,160.00 | $36,160.00 | 0 | — | — |
| 2022-01-27 | $32,800.00 | $32,800.00 | 1 | — | — |
| 2022-01-26 | $36,000.00 | $36,000.00 | 2 | — | — |
| 2022-01-25 | $36,000.00 | $36,000.00 | 1 | — | — |
| 2022-01-24 | $36,000.00 | $36,000.00 | 4 | — | — |
| 2022-01-21 | $34,000.00 | $34,000.00 | 1 | — | — |
| 2022-01-20 | $37,280.00 | $37,280.00 | 1 | — | — |
| 2022-01-19 | $39,200.00 | $39,200.00 | 0 | — | — |
| 2022-01-18 | $40,000.00 | $40,000.00 | 8 | — | — |
| 2022-01-14 | $35,760.00 | $35,760.00 | 1 | — | — |
| 2022-01-13 | $37,200.00 | $37,200.00 | 1 | — | — |
| 2022-01-12 | $38,240.00 | $38,240.00 | 2 | — | — |
| 2022-01-11 | $40,720.00 | $40,720.00 | 1 | — | — |
| 2022-01-10 | $40,000.00 | $40,000.00 | 2 | — | — |
| 2022-01-07 | $42,080.00 | $42,080.00 | 2 | — | — |
| 2022-01-06 | $41,440.00 | $41,440.00 | 1 | — | — |
| 2022-01-05 | $42,640.00 | $42,640.00 | 2 | — | — |
| 2022-01-04 | $45,600.00 | $45,600.00 | 13 | — | — |
| 2022-01-03 | $40,320.00 | $40,320.00 | 1 | — | — |