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
- 2021-12-21 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 | $246,960.00 | $246,960.00 | 8 | — | — |
| 2022-12-29 | $232,680.00 | $232,680.00 | 3 | — | — |
| 2022-12-28 | $184,800.00 | $184,800.00 | 1 | — | — |
| 2022-12-27 | $200,760.00 | $200,760.00 | 1 | — | — |
| 2022-12-23 | $186,480.00 | $186,480.00 | 1 | — | — |
| 2022-12-22 | $201,600.00 | $201,600.00 | 1 | — | — |
| 2022-12-21 | $214,200.00 | $214,200.00 | 1 | — | — |
| 2022-12-20 | $230,160.00 | $230,160.00 | 2 | — | — |
| 2022-12-19 | $294,000.00 | $294,000.00 | 4 | — | — |
| 2022-12-16 | $295,680.00 | $295,680.00 | 29 | — | — |
| 2022-12-15 | $222,600.00 | $222,600.00 | 0 | — | — |
| 2022-12-14 | $247,800.00 | $247,800.00 | 0 | — | — |
| 2022-12-13 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2022-12-12 | $327,600.00 | $327,600.00 | 0 | — | — |
| 2022-12-09 | $315,000.00 | $315,000.00 | 0 | — | — |
| 2022-12-08 | $336,000.00 | $336,000.00 | 0 | — | — |
| 2022-12-07 | $378,000.00 | $378,000.00 | 0 | — | — |
| 2022-12-06 | $403,200.00 | $403,200.00 | 0 | — | — |
| 2022-12-05 | $411,600.00 | $411,600.00 | 0 | — | — |
| 2022-12-02 | $420,000.00 | $420,000.00 | 0 | — | — |
| 2022-12-01 | $386,400.00 | $386,400.00 | 0 | — | — |
| 2022-11-30 | $377,160.00 | $377,160.00 | 0 | — | — |
| 2022-11-29 | $371,280.00 | $371,280.00 | 0 | — | — |
| 2022-11-28 | $364,560.00 | $364,560.00 | 0 | — | — |
| 2022-11-25 | $369,600.00 | $369,600.00 | 0 | — | — |
| 2022-11-23 | $359,520.00 | $359,520.00 | 0 | — | — |
| 2022-11-22 | $336,000.00 | $336,000.00 | 0 | — | — |
| 2022-11-21 | $327,600.00 | $327,600.00 | 0 | — | — |
| 2022-11-18 | $352,800.00 | $352,800.00 | 0 | — | — |
| 2022-11-17 | $364,560.00 | $364,560.00 | 0 | — | — |
| 2022-11-16 | $378,000.00 | $378,000.00 | 0 | — | — |
| 2022-11-15 | $420,000.00 | $420,000.00 | 0 | — | — |
| 2022-11-14 | $462,000.00 | $462,000.00 | 0 | — | — |
| 2022-11-11 | $470,400.00 | $470,400.00 | 0 | — | — |
| 2022-11-10 | $464,520.00 | $464,520.00 | 0 | — | — |
| 2022-11-09 | $386,400.00 | $386,400.00 | 0 | — | — |
| 2022-11-08 | $414,120.00 | $414,120.00 | 0 | — | — |
| 2022-11-07 | $462,000.00 | $462,000.00 | 0 | — | — |
| 2022-11-04 | $487,200.00 | $487,200.00 | 0 | — | — |
| 2022-11-03 | $579,600.00 | $579,600.00 | 0 | — | — |
| 2022-11-02 | $529,200.00 | $529,200.00 | 0 | — | — |
| 2022-11-01 | $453,600.00 | $453,600.00 | 0 | — | — |
| 2022-10-31 | $470,400.00 | $470,400.00 | 0 | — | — |
| 2022-10-28 | $487,200.00 | $487,200.00 | 0 | — | — |
| 2022-10-27 | $495,600.00 | $495,600.00 | 0 | — | — |
| 2022-10-26 | $546,000.00 | $546,000.00 | 0 | — | — |
| 2022-10-25 | $578,760.00 | $578,760.00 | 0 | — | — |
| 2022-10-24 | $571,200.00 | $571,200.00 | 0 | — | — |
| 2022-10-21 | $621,600.00 | $621,600.00 | 0 | — | — |
| 2022-10-20 | $655,200.00 | $655,200.00 | 0 | — | — |
| 2022-10-19 | $654,360.00 | $654,360.00 | 0 | — | — |
| 2022-10-18 | $672,000.00 | $672,000.00 | 0 | — | — |
| 2022-10-17 | $639,240.00 | $639,240.00 | 0 | — | — |
| 2022-10-14 | $693,000.00 | $693,000.00 | 0 | — | — |
| 2022-10-13 | $631,680.00 | $631,680.00 | 0 | — | — |
| 2022-10-12 | $740,040.00 | $740,040.00 | 0 | — | — |
| 2022-10-11 | $764,400.00 | $764,400.00 | 0 | — | — |
| 2022-10-10 | $756,000.00 | $756,000.00 | 0 | — | — |
| 2022-10-07 | $873,600.00 | $873,600.00 | 0 | — | — |
| 2022-10-06 | $924,000.00 | $924,000.00 | 0 | — | — |
| 2022-10-05 | $932,400.00 | $932,400.00 | 0 | — | — |
| 2022-10-04 | $949,200.00 | $949,200.00 | 0 | — | — |
| 2022-10-03 | $924,000.00 | $924,000.00 | 0 | — | — |
| 2022-09-30 | $924,000.00 | $924,000.00 | 0 | — | — |
| 2022-09-29 | $966,000.00 | $966,000.00 | 0 | — | — |
| 2022-09-28 | $1.02M | $1.02M | 0 | — | — |
| 2022-09-27 | $978,600.00 | $978,600.00 | 0 | — | — |
| 2022-09-26 | $915,600.00 | $915,600.00 | 0 | — | — |
| 2022-09-23 | $957,600.00 | $957,600.00 | 0 | — | — |
| 2022-09-22 | $966,000.00 | $966,000.00 | 0 | — | — |
| 2022-09-21 | $932,400.00 | $932,400.00 | 0 | — | — |
| 2022-09-20 | $991,200.00 | $991,200.00 | 0 | — | — |
| 2022-09-19 | $1.02M | $1.02M | 0 | — | — |
| 2022-09-16 | $1.05M | $1.05M | 0 | — | — |
| 2022-09-15 | $1.06M | $1.06M | 0 | — | — |
| 2022-09-14 | $982,800.00 | $982,800.00 | 0 | — | — |
| 2022-09-13 | $1.06M | $1.06M | 2 | — | — |
| 2022-09-12 | $974,400.00 | $974,400.00 | 0 | — | — |
| 2022-09-09 | $982,800.00 | $982,800.00 | 0 | — | — |
| 2022-09-08 | $1.09M | $1.09M | 0 | — | — |
| 2022-09-07 | $907,200.00 | $907,200.00 | 0 | — | — |
| 2022-09-06 | $873,600.00 | $873,600.00 | 0 | — | — |
| 2022-09-02 | $898,800.00 | $898,800.00 | 0 | — | — |
| 2022-09-01 | $948,360.00 | $948,360.00 | 0 | — | — |
| 2022-08-31 | $982,800.00 | $982,800.00 | 0 | — | — |
| 2022-08-30 | $1.03M | $1.03M | 0 | — | — |
| 2022-08-29 | $1.12M | $1.12M | 0 | — | — |
| 2022-08-26 | $1.15M | $1.15M | 0 | — | — |
| 2022-08-25 | $1.13M | $1.13M | 0 | — | — |
| 2022-08-24 | $1.02M | $1.02M | 1 | — | — |
| 2022-08-23 | $974,400.00 | $974,400.00 | 1 | — | — |
| 2022-08-22 | $1.28M | $1.28M | 2 | — | — |
| 2022-08-19 | $1.14M | $1.14M | 1 | — | — |
| 2022-08-18 | $1.28M | $1.28M | 10 | — | — |
| 2022-08-17 | $1.04M | $1.04M | 0 | — | — |
| 2022-08-16 | $940,800.00 | $940,800.00 | 0 | — | — |
| 2022-08-15 | $932,400.00 | $932,400.00 | 0 | — | — |
| 2022-08-12 | $966,000.00 | $966,000.00 | 0 | — | — |
| 2022-08-11 | $966,000.00 | $966,000.00 | 0 | — | — |
| 2022-08-10 | $932,400.00 | $932,400.00 | 0 | — | — |
| 2022-08-09 | $932,400.00 | $932,400.00 | 0 | — | — |
| 2022-08-08 | $974,400.00 | $974,400.00 | 0 | — | — |
| 2022-08-05 | $1.01M | $1.01M | 0 | — | — |
| 2022-08-04 | $1.01M | $1.01M | 0 | — | — |
| 2022-08-03 | $966,000.00 | $966,000.00 | 0 | — | — |
| 2022-08-02 | $987,000.00 | $987,000.00 | 0 | — | — |
| 2022-08-01 | $1.02M | $1.02M | 0 | — | — |
| 2022-07-29 | $1.01M | $1.01M | 0 | — | — |
| 2022-07-28 | $1.02M | $1.02M | 0 | — | — |
| 2022-07-27 | $1.07M | $1.07M | 1 | — | — |
| 2022-07-26 | $974,400.00 | $974,400.00 | 0 | — | — |
| 2022-07-25 | $915,600.00 | $915,600.00 | 0 | — | — |
| 2022-07-22 | $932,400.00 | $932,400.00 | 0 | — | — |
| 2022-07-21 | $932,400.00 | $932,400.00 | 0 | — | — |
| 2022-07-20 | $932,400.00 | $932,400.00 | 0 | — | — |
| 2022-07-19 | $940,800.00 | $940,800.00 | 0 | — | — |
| 2022-07-18 | $932,400.00 | $932,400.00 | 0 | — | — |
| 2022-07-15 | $991,200.00 | $991,200.00 | 0 | — | — |
| 2022-07-14 | $1.1M | $1.1M | 0 | — | — |
| 2022-07-13 | $1.08M | $1.08M | 0 | — | — |
| 2022-07-12 | $1.04M | $1.04M | 0 | — | — |
| 2022-07-11 | $1.11M | $1.11M | 0 | — | — |
| 2022-07-08 | $1.13M | $1.13M | 0 | — | — |
| 2022-07-07 | $1.08M | $1.08M | 0 | — | — |
| 2022-07-06 | $1.06M | $1.06M | 0 | — | — |
| 2022-07-05 | $1.02M | $1.02M | 0 | — | — |
| 2022-07-01 | $1.09M | $1.09M | 0 | — | — |
| 2022-06-30 | $1.11M | $1.11M | 0 | — | — |
| 2022-06-29 | $1.37M | $1.37M | 0 | — | — |
| 2022-06-28 | $1.55M | $1.55M | 0 | — | — |
| 2022-06-27 | $1.49M | $1.49M | 0 | — | — |
| 2022-06-24 | $1.5M | $1.5M | 0 | — | — |
| 2022-06-23 | $1.48M | $1.48M | 0 | — | — |
| 2022-06-22 | $1.53M | $1.53M | 0 | — | — |
| 2022-06-21 | $1.5M | $1.5M | 0 | — | — |
| 2022-06-17 | $1.44M | $1.44M | 0 | — | — |
| 2022-06-16 | $1.34M | $1.34M | 0 | — | — |
| 2022-06-15 | $1.45M | $1.45M | 0 | — | — |
| 2022-06-14 | $1.52M | $1.52M | 0 | — | — |
| 2022-06-13 | $1.44M | $1.44M | 0 | — | — |
| 2022-06-10 | $1.7M | $1.7M | 0 | — | — |
| 2022-06-09 | $1.87M | $1.87M | 0 | — | — |
| 2022-06-08 | $2.28M | $2.28M | 0 | — | — |
| 2022-06-07 | $2.41M | $2.41M | 0 | — | — |
| 2022-06-06 | $2.29M | $2.29M | 0 | — | — |
| 2022-06-03 | $2.51M | $2.51M | 0 | — | — |
| 2022-06-02 | $2.47M | $2.47M | 0 | — | — |
| 2022-06-01 | $2.1M | $2.1M | 0 | — | — |
| 2022-05-31 | $2.38M | $2.38M | 1 | — | — |
| 2022-05-27 | $2.41M | $2.41M | 4 | — | — |
| 2022-05-26 | $1.73M | $1.73M | 0 | — | — |
| 2022-05-25 | $1.74M | $1.74M | 0 | — | — |
| 2022-05-24 | $1.97M | $1.97M | 0 | — | — |
| 2022-05-23 | $2M | $2M | 0 | — | — |
| 2022-05-20 | $1.72M | $1.72M | 1 | — | — |
| 2022-05-19 | $1.38M | $1.38M | 0 | — | — |
| 2022-05-18 | $1.22M | $1.22M | 0 | — | — |
| 2022-05-17 | $1.19M | $1.19M | 0 | — | — |
| 2022-05-16 | $1.05M | $1.05M | 0 | — | — |
| 2022-05-13 | $1.03M | $1.03M | 0 | — | — |
| 2022-05-12 | $932,400.00 | $932,400.00 | 0 | — | — |
| 2022-05-11 | $1.05M | $1.05M | 0 | — | — |
| 2022-05-10 | $1.08M | $1.08M | 0 | — | — |
| 2022-05-09 | $1.09M | $1.09M | 0 | — | — |
| 2022-05-06 | $1.19M | $1.19M | 0 | — | — |
| 2022-05-05 | $1.24M | $1.24M | 0 | — | — |
| 2022-05-04 | $1.26M | $1.26M | 0 | — | — |
| 2022-05-03 | $1.34M | $1.34M | 0 | — | — |
| 2022-05-02 | $1.26M | $1.26M | 0 | — | — |
| 2022-04-29 | $1.3M | $1.3M | 0 | — | — |
| 2022-04-28 | $1.32M | $1.32M | 0 | — | — |
| 2022-04-27 | $1.32M | $1.32M | 0 | — | — |
| 2022-04-26 | $1.34M | $1.34M | 0 | — | — |
| 2022-04-25 | $1.55M | $1.55M | 0 | — | — |
| 2022-04-22 | $1.7M | $1.7M | 0 | — | — |
| 2022-04-21 | $1.68M | $1.68M | 0 | — | — |
| 2022-04-20 | $1.67M | $1.67M | 0 | — | — |
| 2022-04-19 | $1.63M | $1.63M | 0 | — | — |
| 2022-04-18 | $1.58M | $1.58M | 0 | — | — |
| 2022-04-14 | $1.66M | $1.66M | 0 | — | — |
| 2022-04-13 | $1.65M | $1.65M | 0 | — | — |
| 2022-04-12 | $1.57M | $1.57M | 0 | — | — |
| 2022-04-11 | $1.53M | $1.53M | 0 | — | — |
| 2022-04-08 | $1.6M | $1.6M | 0 | — | — |
| 2022-04-07 | $1.63M | $1.63M | 0 | — | — |
| 2022-04-06 | $1.68M | $1.68M | 0 | — | — |
| 2022-04-05 | $1.77M | $1.77M | 0 | — | — |
| 2022-04-04 | $1.85M | $1.85M | 0 | — | — |
| 2022-04-01 | $1.74M | $1.74M | 0 | — | — |
| 2022-03-31 | $1.71M | $1.71M | 0 | — | — |
| 2022-03-30 | $1.76M | $1.76M | 0 | — | — |
| 2022-03-29 | $1.7M | $1.7M | 0 | — | — |
| 2022-03-28 | $1.68M | $1.68M | 0 | — | — |
| 2022-03-25 | $1.79M | $1.79M | 0 | — | — |
| 2022-03-24 | $1.91M | $1.91M | 0 | — | — |
| 2022-03-23 | $2.08M | $2.08M | 0 | — | — |
| 2022-03-22 | $2M | $2M | 0 | — | — |
| 2022-03-21 | $1.91M | $1.91M | 1 | — | — |
| 2022-03-18 | $1.62M | $1.62M | 0 | — | — |
| 2022-03-17 | $1.74M | $1.74M | 0 | — | — |
| 2022-03-16 | $1.85M | $1.85M | 0 | — | — |
| 2022-03-15 | $1.95M | $1.95M | 0 | — | — |
| 2022-03-14 | $1.92M | $1.92M | 0 | — | — |
| 2022-03-11 | $1.96M | $1.96M | 0 | — | — |
| 2022-03-10 | $2.02M | $2.02M | 0 | — | — |
| 2022-03-09 | $2.27M | $2.27M | 0 | — | — |
| 2022-03-08 | $2.03M | $2.03M | 0 | — | — |
| 2022-03-07 | $2.27M | $2.27M | 0 | — | — |
| 2022-03-04 | $2.5M | $2.5M | 0 | — | — |
| 2022-03-03 | $2.99M | $2.99M | 0 | — | — |
| 2022-03-02 | $3.19M | $3.19M | 0 | — | — |
| 2022-03-01 | $3.23M | $3.23M | 0 | — | — |
| 2022-02-28 | $3.55M | $3.55M | 0 | — | — |
| 2022-02-25 | $3.57M | $3.57M | 0 | — | — |
| 2022-02-24 | $3.06M | $3.06M | 0 | — | — |
| 2022-02-23 | $3.46M | $3.46M | 0 | — | — |
| 2022-02-22 | $3.83M | $3.83M | 0 | — | — |
| 2022-02-18 | $5.54M | $5.54M | 0 | — | — |
| 2022-02-17 | $5.29M | $5.29M | 0 | — | — |
| 2022-02-16 | $5.65M | $5.65M | 0 | — | — |
| 2022-02-15 | $5.88M | $5.88M | 0 | — | — |
| 2022-02-14 | $5.54M | $5.54M | 0 | — | — |
| 2022-02-11 | $6.64M | $6.64M | 0 | — | — |
| 2022-02-10 | $6.53M | $6.53M | 0 | — | — |
| 2022-02-09 | $6.8M | $6.8M | 0 | — | — |
| 2022-02-08 | $6.84M | $6.84M | 0 | — | — |
| 2022-02-07 | $7.07M | $7.07M | 0 | — | — |
| 2022-02-04 | $7.48M | $7.48M | 0 | — | — |
| 2022-02-03 | $7.38M | $7.38M | 0 | — | — |
| 2022-02-02 | $7.81M | $7.81M | 0 | — | — |
| 2022-02-01 | $7.41M | $7.41M | 0 | — | — |
| 2022-01-31 | $6.86M | $6.86M | 0 | — | — |
| 2022-01-28 | $6.55M | $6.55M | 0 | — | — |
| 2022-01-27 | $6.12M | $6.12M | 0 | — | — |
| 2022-01-26 | $6.22M | $6.22M | 0 | — | — |
| 2022-01-25 | $6.08M | $6.08M | 0 | — | — |
| 2022-01-24 | $6.02M | $6.02M | 0 | — | — |
| 2022-01-21 | $6.69M | $6.69M | 0 | — | — |
| 2022-01-20 | $6.91M | $6.91M | 0 | — | — |
| 2022-01-19 | $6.85M | $6.85M | 0 | — | — |
| 2022-01-18 | $6.88M | $6.88M | 0 | — | — |
| 2022-01-14 | $7.55M | $7.55M | 0 | — | — |
| 2022-01-13 | $7.35M | $7.35M | 0 | — | — |
| 2022-01-12 | $7.85M | $7.85M | 0 | — | — |
| 2022-01-11 | $8.32M | $8.32M | 0 | — | — |
| 2022-01-10 | $8.65M | $8.65M | 0 | — | — |
| 2022-01-07 | $9.03M | $9.03M | 0 | — | — |
| 2022-01-06 | $8.82M | $8.82M | 0 | — | — |
| 2022-01-05 | $8.72M | $8.72M | 0 | — | — |
| 2022-01-04 | $8.98M | $8.98M | 0 | — | — |
| 2022-01-03 | $8.9M | $8.9M | 0 | — | — |