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
- 2021-07-08 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 | $610,200.00 | $610,200.00 | 0 | — | — |
| 2022-12-29 | $599,400.00 | $599,400.00 | 0 | — | — |
| 2022-12-28 | $583,200.00 | $583,200.00 | 0 | — | — |
| 2022-12-27 | $556,200.00 | $556,200.00 | 0 | — | — |
| 2022-12-23 | $556,200.00 | $556,200.00 | 0 | — | — |
| 2022-12-22 | $586,440.00 | $586,440.00 | 0 | — | — |
| 2022-12-21 | $594,000.00 | $594,000.00 | 0 | — | — |
| 2022-12-20 | $577,800.00 | $577,800.00 | 0 | — | — |
| 2022-12-19 | $607,500.00 | $607,500.00 | 0 | — | — |
| 2022-12-16 | $610,200.00 | $610,200.00 | 0 | — | — |
| 2022-12-15 | $583,200.00 | $583,200.00 | 0 | — | — |
| 2022-12-14 | $599,400.00 | $599,400.00 | 0 | — | — |
| 2022-12-13 | $594,000.00 | $594,000.00 | 0 | — | — |
| 2022-12-12 | $556,200.00 | $556,200.00 | 0 | — | — |
| 2022-12-09 | $572,400.00 | $572,400.00 | 0 | — | — |
| 2022-12-08 | $577,800.00 | $577,800.00 | 0 | — | — |
| 2022-12-07 | $599,400.00 | $599,400.00 | 0 | — | — |
| 2022-12-06 | $669,600.00 | $669,600.00 | 0 | — | — |
| 2022-12-05 | $696,600.00 | $696,600.00 | 0 | — | — |
| 2022-12-02 | $745,200.00 | $745,200.00 | 0 | — | — |
| 2022-12-01 | $723,600.00 | $723,600.00 | 0 | — | — |
| 2022-11-30 | $718,200.00 | $718,200.00 | 0 | — | — |
| 2022-11-29 | $707,400.00 | $707,400.00 | 0 | — | — |
| 2022-11-28 | $707,400.00 | $707,400.00 | 1 | — | — |
| 2022-11-25 | $631,800.00 | $631,800.00 | 0 | — | — |
| 2022-11-23 | $599,400.00 | $599,400.00 | 0 | — | — |
| 2022-11-22 | $642,600.00 | $642,600.00 | 0 | — | — |
| 2022-11-21 | $675,000.00 | $675,000.00 | 0 | — | — |
| 2022-11-18 | $615,600.00 | $615,600.00 | 0 | — | — |
| 2022-11-17 | $594,000.00 | $594,000.00 | 0 | — | — |
| 2022-11-16 | $572,400.00 | $572,400.00 | 0 | — | — |
| 2022-11-15 | $572,400.00 | $572,400.00 | 1 | — | — |
| 2022-11-14 | $527,040.00 | $527,040.00 | 0 | — | — |
| 2022-11-11 | $529,200.00 | $529,200.00 | 0 | — | — |
| 2022-11-10 | $534,600.00 | $534,600.00 | 1 | — | — |
| 2022-11-09 | $604,800.00 | $604,800.00 | 0 | — | — |
| 2022-11-08 | $610,200.00 | $610,200.00 | 0 | — | — |
| 2022-11-07 | $626,400.00 | $626,400.00 | 0 | — | — |
| 2022-11-04 | $621,000.00 | $621,000.00 | 0 | — | — |
| 2022-11-03 | $626,400.00 | $626,400.00 | 0 | — | — |
| 2022-11-02 | $610,200.00 | $610,200.00 | 0 | — | — |
| 2022-11-01 | $658,800.00 | $658,800.00 | 0 | — | — |
| 2022-10-31 | $664,200.00 | $664,200.00 | 2 | — | — |
| 2022-10-28 | $637,200.00 | $637,200.00 | 0 | — | — |
| 2022-10-27 | $621,000.00 | $621,000.00 | 0 | — | — |
| 2022-10-26 | $631,800.00 | $631,800.00 | 0 | — | — |
| 2022-10-25 | $626,400.00 | $626,400.00 | 0 | — | — |
| 2022-10-24 | $626,400.00 | $626,400.00 | 0 | — | — |
| 2022-10-21 | $648,000.00 | $648,000.00 | 0 | — | — |
| 2022-10-20 | $658,800.00 | $658,800.00 | 0 | — | — |
| 2022-10-19 | $691,740.00 | $691,740.00 | 0 | — | — |
| 2022-10-18 | $712,800.00 | $712,800.00 | 0 | — | — |
| 2022-10-17 | $712,800.00 | $712,800.00 | 0 | — | — |
| 2022-10-14 | $702,000.00 | $702,000.00 | 0 | — | — |
| 2022-10-13 | $723,600.00 | $723,600.00 | 0 | — | — |
| 2022-10-12 | $704,700.00 | $704,700.00 | 1 | — | — |
| 2022-10-11 | $777,600.00 | $777,600.00 | 0 | — | — |
| 2022-10-10 | $810,000.00 | $810,000.00 | 0 | — | — |
| 2022-10-07 | $793,800.00 | $793,800.00 | 0 | — | — |
| 2022-10-06 | $834,840.00 | $834,840.00 | 0 | — | — |
| 2022-10-05 | $847,800.00 | $847,800.00 | 0 | — | — |
| 2022-10-04 | $847,800.00 | $847,800.00 | 0 | — | — |
| 2022-10-03 | $815,400.00 | $815,400.00 | 0 | — | — |
| 2022-09-30 | $810,000.00 | $810,000.00 | 0 | — | — |
| 2022-09-29 | $788,400.00 | $788,400.00 | 0 | — | — |
| 2022-09-28 | $799,200.00 | $799,200.00 | 0 | — | — |
| 2022-09-27 | $761,400.00 | $761,400.00 | 0 | — | — |
| 2022-09-26 | $756,000.00 | $756,000.00 | 0 | — | — |
| 2022-09-23 | $788,400.00 | $788,400.00 | 1 | — | — |
| 2022-09-22 | $799,200.00 | $799,200.00 | 3 | — | — |
| 2022-09-21 | $955,800.00 | $955,800.00 | 35 | — | — |
| 2022-09-20 | $907,200.00 | $907,200.00 | 1 | — | — |
| 2022-09-19 | $882,900.00 | $882,900.00 | 0 | — | — |
| 2022-09-16 | $885,600.00 | $885,600.00 | 0 | — | — |
| 2022-09-15 | $907,200.00 | $907,200.00 | 0 | — | — |
| 2022-09-14 | $880,200.00 | $880,200.00 | 0 | — | — |
| 2022-09-13 | $955,800.00 | $955,800.00 | 0 | — | — |
| 2022-09-12 | $988,200.00 | $988,200.00 | 0 | — | — |
| 2022-09-09 | $982,800.00 | $982,800.00 | 0 | — | — |
| 2022-09-08 | $966,600.00 | $966,600.00 | 0 | — | — |
| 2022-09-07 | $1.04M | $1.04M | 1 | — | — |
| 2022-09-06 | $1.03M | $1.03M | 0 | — | — |
| 2022-09-02 | $1.05M | $1.05M | 1 | — | — |
| 2022-09-01 | $982,800.00 | $982,800.00 | 1 | — | — |
| 2022-08-31 | $1.02M | $1.02M | 1 | — | — |
| 2022-08-30 | $939,600.00 | $939,600.00 | 0 | — | — |
| 2022-08-29 | $1M | $1M | 1 | — | — |
| 2022-08-26 | $999,000.00 | $999,000.00 | 0 | — | — |
| 2022-08-25 | $1.04M | $1.04M | 1 | — | — |
| 2022-08-24 | $1.05M | $1.05M | 1 | — | — |
| 2022-08-23 | $1M | $1M | 2 | — | — |
| 2022-08-22 | $918,000.00 | $918,000.00 | 0 | — | — |
| 2022-08-19 | $869,400.00 | $869,400.00 | 0 | — | — |
| 2022-08-18 | $939,600.00 | $939,600.00 | 2 | — | — |
| 2022-08-17 | $961,200.00 | $961,200.00 | 0 | — | — |
| 2022-08-16 | $966,600.00 | $966,600.00 | 0 | — | — |
| 2022-08-15 | $972,000.00 | $972,000.00 | 0 | — | — |
| 2022-08-12 | $950,400.00 | $950,400.00 | 0 | — | — |
| 2022-08-11 | $923,400.00 | $923,400.00 | 0 | — | — |
| 2022-08-10 | $923,400.00 | $923,400.00 | 0 | — | — |
| 2022-08-09 | $901,800.00 | $901,800.00 | 0 | — | — |
| 2022-08-08 | $961,200.00 | $961,200.00 | 0 | — | — |
| 2022-08-05 | $966,600.00 | $966,600.00 | 0 | — | — |
| 2022-08-04 | $950,400.00 | $950,400.00 | 0 | — | — |
| 2022-08-03 | $977,400.00 | $977,400.00 | 0 | — | — |
| 2022-08-02 | $993,600.00 | $993,600.00 | 0 | — | — |
| 2022-08-01 | $999,000.00 | $999,000.00 | 0 | — | — |
| 2022-07-29 | $988,200.00 | $988,200.00 | 0 | — | — |
| 2022-07-28 | $988,200.00 | $988,200.00 | 0 | — | — |
| 2022-07-27 | $988,200.00 | $988,200.00 | 0 | — | — |
| 2022-07-26 | $993,600.00 | $993,600.00 | 1 | — | — |
| 2022-07-25 | $1.09M | $1.09M | 0 | — | — |
| 2022-07-22 | $1.06M | $1.06M | 0 | — | — |
| 2022-07-21 | $1.16M | $1.16M | 1 | — | — |
| 2022-07-20 | $1.07M | $1.07M | 0 | — | — |
| 2022-07-19 | $1.06M | $1.06M | 0 | — | — |
| 2022-07-18 | $1.08M | $1.08M | 0 | — | — |
| 2022-07-15 | $1.1M | $1.1M | 0 | — | — |
| 2022-07-14 | $1.1M | $1.1M | 0 | — | — |
| 2022-07-13 | $1.11M | $1.11M | 0 | — | — |
| 2022-07-12 | $1.1M | $1.1M | 0 | — | — |
| 2022-07-11 | $1.15M | $1.15M | 0 | — | — |
| 2022-07-08 | $1.21M | $1.21M | 1 | — | — |
| 2022-07-07 | $1.13M | $1.13M | 0 | — | — |
| 2022-07-06 | $1.11M | $1.11M | 1 | — | — |
| 2022-07-05 | $1.2M | $1.2M | 0 | — | — |
| 2022-07-01 | $1.23M | $1.23M | 1 | — | — |
| 2022-06-30 | $1.25M | $1.25M | 2 | — | — |
| 2022-06-29 | $1.2M | $1.2M | 0 | — | — |
| 2022-06-28 | $1.26M | $1.26M | 1 | — | — |
| 2022-06-27 | $1.35M | $1.35M | 1 | — | — |
| 2022-06-24 | $1.35M | $1.35M | 2 | — | — |
| 2022-06-23 | $1.49M | $1.49M | 2 | — | — |
| 2022-06-22 | $1.34M | $1.34M | 1 | — | — |
| 2022-06-21 | $1.34M | $1.34M | 2 | — | — |
| 2022-06-17 | $1.28M | $1.28M | 5 | — | — |
| 2022-06-16 | $1.29M | $1.29M | 5 | — | — |
| 2022-06-15 | $1.15M | $1.15M | 3 | — | — |
| 2022-06-14 | $1.14M | $1.14M | 2 | — | — |
| 2022-06-13 | $1.25M | $1.25M | 16 | — | — |
| 2022-06-10 | $1.07M | $1.07M | 1 | — | — |
| 2022-06-09 | $1.14M | $1.14M | 1 | — | — |
| 2022-06-08 | $1.25M | $1.25M | 3 | — | — |
| 2022-06-07 | $1.2M | $1.2M | 2 | — | — |
| 2022-06-06 | $1.28M | $1.28M | 2 | — | — |
| 2022-06-03 | $1.3M | $1.3M | 2 | — | — |
| 2022-06-02 | $1.38M | $1.38M | 2 | — | — |
| 2022-06-01 | $1.31M | $1.31M | 2 | — | — |
| 2022-05-31 | $1.37M | $1.37M | 4 | — | — |
| 2022-05-27 | $1.51M | $1.51M | 3 | — | — |
| 2022-05-26 | $1.54M | $1.54M | 6 | — | — |
| 2022-05-25 | $1.63M | $1.63M | 7 | — | — |
| 2022-05-24 | $1.52M | $1.52M | 9 | — | — |
| 2022-05-23 | $1.65M | $1.65M | 29 | — | — |
| 2022-05-20 | $1.59M | $1.59M | 15 | — | — |
| 2022-05-19 | $1.41M | $1.41M | 15 | — | — |
| 2022-05-18 | $1.58M | $1.58M | 106 | — | — |
| 2022-05-17 | $1.45M | $1.45M | 45 | — | — |
| 2022-05-16 | $1.5M | $1.5M | 178 | — | — |
| 2022-05-13 | $901,800.00 | $901,800.00 | 1 | — | — |
| 2022-05-12 | $820,800.00 | $820,800.00 | 4 | — | — |
| 2022-05-11 | $783,000.00 | $783,000.00 | 1 | — | — |
| 2022-05-10 | $815,400.00 | $815,400.00 | 1 | — | — |
| 2022-05-09 | $793,800.00 | $793,800.00 | 1 | — | — |
| 2022-05-06 | $896,400.00 | $896,400.00 | 0 | — | — |
| 2022-05-05 | $950,400.00 | $950,400.00 | 1 | — | — |
| 2022-05-04 | $993,600.00 | $993,600.00 | 2 | — | — |
| 2022-05-03 | $1.07M | $1.07M | 1 | — | — |
| 2022-05-02 | $982,800.00 | $982,800.00 | 1 | — | — |
| 2022-04-29 | $1.05M | $1.05M | 1 | — | — |
| 2022-04-28 | $1.03M | $1.03M | 2 | — | — |
| 2022-04-27 | $1.16M | $1.16M | 1 | — | — |
| 2022-04-26 | $1.22M | $1.22M | 1 | — | — |
| 2022-04-25 | $1.26M | $1.26M | 1 | — | — |
| 2022-04-22 | $1.2M | $1.2M | 1 | — | — |
| 2022-04-21 | $1.27M | $1.27M | 2 | — | — |
| 2022-04-20 | $1.24M | $1.24M | 6 | — | — |
| 2022-04-19 | $1.31M | $1.31M | 2 | — | — |
| 2022-04-18 | $1.41M | $1.41M | 18 | — | — |
| 2022-04-14 | $1.19M | $1.19M | 2 | — | — |
| 2022-04-13 | $1.29M | $1.29M | 3 | — | — |
| 2022-04-12 | $1.22M | $1.22M | 6 | — | — |
| 2022-04-11 | $1.72M | $1.72M | 1 | — | — |
| 2022-04-08 | $1.87M | $1.87M | 1 | — | — |
| 2022-04-07 | $1.91M | $1.91M | 5 | — | — |
| 2022-04-06 | $1.88M | $1.88M | 3 | — | — |
| 2022-04-05 | $1.76M | $1.76M | 2 | — | — |
| 2022-04-04 | $1.8M | $1.8M | 5 | — | — |
| 2022-04-01 | $1.7M | $1.7M | 2 | — | — |
| 2022-03-31 | $1.66M | $1.66M | 5 | — | — |
| 2022-03-30 | $1.81M | $1.81M | 7 | — | — |
| 2022-03-29 | $1.94M | $1.94M | 4 | — | — |
| 2022-03-28 | $2.08M | $2.08M | 8 | — | — |
| 2022-03-25 | $2.37M | $2.37M | 72 | — | — |
| 2022-03-24 | $2.65M | $2.65M | 47 | — | — |
| 2022-03-23 | $1.97M | $1.97M | 7 | — | — |
| 2022-03-22 | $1.74M | $1.74M | 5 | — | — |
| 2022-03-21 | $1.95M | $1.95M | 14 | — | — |
| 2022-03-18 | $1.95M | $1.95M | 7 | — | — |
| 2022-03-17 | $1.84M | $1.84M | 8 | — | — |
| 2022-03-16 | $1.82M | $1.82M | 13 | — | — |
| 2022-03-15 | $2.03M | $2.03M | 55 | — | — |
| 2022-03-14 | $2.14M | $2.14M | 210 | — | — |
| 2022-03-11 | $1.7M | $1.7M | 32 | — | — |
| 2022-03-10 | $1.85M | $1.85M | 467 | — | — |
| 2022-03-09 | $912,600.00 | $912,600.00 | 0 | — | — |
| 2022-03-08 | $934,200.00 | $934,200.00 | 1 | — | — |
| 2022-03-07 | $1.09M | $1.09M | 3 | — | — |
| 2022-03-04 | $966,600.00 | $966,600.00 | 1 | — | — |
| 2022-03-03 | $918,000.00 | $918,000.00 | 1 | — | — |
| 2022-03-02 | $896,400.00 | $896,400.00 | 0 | — | — |
| 2022-03-01 | $831,600.00 | $831,600.00 | 0 | — | — |
| 2022-02-28 | $799,200.00 | $799,200.00 | 0 | — | — |
| 2022-02-25 | $837,000.00 | $837,000.00 | 0 | — | — |
| 2022-02-24 | $777,600.00 | $777,600.00 | 1 | — | — |
| 2022-02-23 | $837,000.00 | $837,000.00 | 0 | — | — |
| 2022-02-22 | $939,600.00 | $939,600.00 | 1 | — | — |
| 2022-02-18 | $988,200.00 | $988,200.00 | 1 | — | — |
| 2022-02-17 | $939,600.00 | $939,600.00 | 1 | — | — |
| 2022-02-16 | $891,000.00 | $891,000.00 | 2 | — | — |
| 2022-02-15 | $945,000.00 | $945,000.00 | 43 | — | — |
| 2022-02-14 | $847,800.00 | $847,800.00 | 0 | — | — |
| 2022-02-11 | $842,400.00 | $842,400.00 | 0 | — | — |
| 2022-02-10 | $853,200.00 | $853,200.00 | 0 | — | — |
| 2022-02-09 | $804,600.00 | $804,600.00 | 0 | — | — |
| 2022-02-08 | $777,600.00 | $777,600.00 | 0 | — | — |
| 2022-02-07 | $766,800.00 | $766,800.00 | 0 | — | — |
| 2022-02-04 | $815,400.00 | $815,400.00 | 0 | — | — |
| 2022-02-03 | $820,800.00 | $820,800.00 | 1 | — | — |
| 2022-02-02 | $907,200.00 | $907,200.00 | 2 | — | — |
| 2022-02-01 | $783,000.00 | $783,000.00 | 0 | — | — |
| 2022-01-31 | $745,200.00 | $745,200.00 | 1 | — | — |
| 2022-01-28 | $653,940.00 | $653,940.00 | 0 | — | — |
| 2022-01-27 | $629,100.00 | $629,100.00 | 0 | — | — |
| 2022-01-26 | $664,200.00 | $664,200.00 | 0 | — | — |
| 2022-01-25 | $626,400.00 | $626,400.00 | 0 | — | — |
| 2022-01-24 | $669,600.00 | $669,600.00 | 0 | — | — |
| 2022-01-21 | $723,600.00 | $723,600.00 | 0 | — | — |
| 2022-01-20 | $873,180.00 | $873,180.00 | 0 | — | — |
| 2022-01-19 | $880,200.00 | $880,200.00 | 0 | — | — |
| 2022-01-18 | $885,600.00 | $885,600.00 | 0 | — | — |
| 2022-01-14 | $966,600.00 | $966,600.00 | 0 | — | — |
| 2022-01-13 | $1.01M | $1.01M | 0 | — | — |
| 2022-01-12 | $1.03M | $1.03M | 0 | — | — |
| 2022-01-11 | $1.06M | $1.06M | 0 | — | — |
| 2022-01-10 | $1.02M | $1.02M | 0 | — | — |
| 2022-01-07 | $1.03M | $1.03M | 0 | — | — |
| 2022-01-06 | $1.05M | $1.05M | 0 | — | — |
| 2022-01-05 | $1.07M | $1.07M | 0 | — | — |
| 2022-01-04 | $1.14M | $1.14M | 0 | — | — |
| 2022-01-03 | $1.16M | $1.16M | 0 | — | — |