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
- 2019-11-08 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 | $72,000.00 | $72,000.00 | 1 | — | — |
| 2022-12-29 | $67,200.00 | $67,200.00 | 1 | — | — |
| 2022-12-28 | $64,500.00 | $64,500.00 | 0 | — | — |
| 2022-12-27 | $64,200.00 | $64,200.00 | 0 | — | — |
| 2022-12-23 | $65,700.00 | $65,700.00 | 0 | — | — |
| 2022-12-22 | $63,000.00 | $63,000.00 | 1 | — | — |
| 2022-12-21 | $74,700.00 | $74,700.00 | 1 | — | — |
| 2022-12-20 | $83,400.00 | $83,400.00 | 1 | — | — |
| 2022-12-19 | $88,200.00 | $88,200.00 | 1 | — | — |
| 2022-12-16 | $87,930.00 | $87,930.00 | 2 | — | — |
| 2022-12-15 | $76,500.00 | $76,500.00 | 1 | — | — |
| 2022-12-14 | $75,600.00 | $75,600.00 | 1 | — | — |
| 2022-12-13 | $70,200.00 | $70,200.00 | 1 | — | — |
| 2022-12-12 | $75,000.00 | $75,000.00 | 3 | — | — |
| 2022-12-09 | $83,700.00 | $83,700.00 | 1 | — | — |
| 2022-12-08 | $70,500.00 | $70,500.00 | 1 | — | — |
| 2022-12-07 | $71,100.00 | $71,100.00 | 1 | — | — |
| 2022-12-06 | $75,300.00 | $75,300.00 | 2 | — | — |
| 2022-12-05 | $76,200.00 | $76,200.00 | 2 | — | — |
| 2022-12-02 | $82,800.00 | $82,800.00 | 3 | — | — |
| 2022-12-01 | $87,000.00 | $87,000.00 | 5 | — | — |
| 2022-11-30 | $90,900.00 | $90,900.00 | 5 | — | — |
| 2022-11-29 | $121,500.00 | $121,500.00 | 3 | — | — |
| 2022-11-28 | $150,300.00 | $150,300.00 | 1 | — | — |
| 2022-11-25 | $189,000.00 | $189,000.00 | 0 | — | — |
| 2022-11-23 | $197,100.00 | $197,100.00 | 0 | — | — |
| 2022-11-22 | $189,000.00 | $189,000.00 | 0 | — | — |
| 2022-11-21 | $186,300.00 | $186,300.00 | 0 | — | — |
| 2022-11-18 | $180,000.00 | $180,000.00 | 0 | — | — |
| 2022-11-17 | $175,500.00 | $175,500.00 | 0 | — | — |
| 2022-11-16 | $176,400.00 | $176,400.00 | 0 | — | — |
| 2022-11-15 | $171,000.00 | $171,000.00 | 0 | — | — |
| 2022-11-14 | $174,600.00 | $174,600.00 | 0 | — | — |
| 2022-11-11 | $170,100.00 | $170,100.00 | 0 | — | — |
| 2022-11-10 | $167,400.00 | $167,400.00 | 0 | — | — |
| 2022-11-09 | $166,500.00 | $166,500.00 | 0 | — | — |
| 2022-11-08 | $171,000.00 | $171,000.00 | 0 | — | — |
| 2022-11-07 | $171,000.00 | $171,000.00 | 0 | — | — |
| 2022-11-04 | $171,900.00 | $171,900.00 | 0 | — | — |
| 2022-11-03 | $180,000.00 | $180,000.00 | 0 | — | — |
| 2022-11-02 | $180,000.00 | $180,000.00 | 0 | — | — |
| 2022-11-01 | $153,000.00 | $153,000.00 | 0 | — | — |
| 2022-10-31 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2022-10-28 | $162,000.00 | $162,000.00 | 0 | — | — |
| 2022-10-27 | $158,400.00 | $158,400.00 | 0 | — | — |
| 2022-10-26 | $165,600.00 | $165,600.00 | 0 | — | — |
| 2022-10-25 | $166,500.00 | $166,500.00 | 0 | — | — |
| 2022-10-24 | $156,600.00 | $156,600.00 | 0 | — | — |
| 2022-10-21 | $167,400.00 | $167,400.00 | 0 | — | — |
| 2022-10-20 | $167,400.00 | $167,400.00 | 0 | — | — |
| 2022-10-19 | $171,000.00 | $171,000.00 | 0 | — | — |
| 2022-10-18 | $167,400.00 | $167,400.00 | 0 | — | — |
| 2022-10-17 | $174,600.00 | $174,600.00 | 0 | — | — |
| 2022-10-14 | $184,500.00 | $184,500.00 | 0 | — | — |
| 2022-10-13 | $181,800.00 | $181,800.00 | 0 | — | — |
| 2022-10-12 | $189,000.00 | $189,000.00 | 0 | — | — |
| 2022-10-11 | $186,300.00 | $186,300.00 | 0 | — | — |
| 2022-10-10 | $179,100.00 | $179,100.00 | 0 | — | — |
| 2022-10-07 | $173,700.00 | $173,700.00 | 0 | — | — |
| 2022-10-06 | $169,200.00 | $169,200.00 | 0 | — | — |
| 2022-10-05 | $163,800.00 | $163,800.00 | 0 | — | — |
| 2022-10-04 | $162,900.00 | $162,900.00 | 0 | — | — |
| 2022-10-03 | $162,000.00 | $162,000.00 | 0 | — | — |
| 2022-09-30 | $161,100.00 | $161,100.00 | 0 | — | — |
| 2022-09-29 | $170,100.00 | $170,100.00 | 0 | — | — |
| 2022-09-28 | $175,500.00 | $175,500.00 | 0 | — | — |
| 2022-09-27 | $171,000.00 | $171,000.00 | 0 | — | — |
| 2022-09-26 | $175,500.00 | $175,500.00 | 0 | — | — |
| 2022-09-23 | $172,800.00 | $172,800.00 | 0 | — | — |
| 2022-09-22 | $171,900.00 | $171,900.00 | 0 | — | — |
| 2022-09-21 | $195,300.00 | $195,300.00 | 0 | — | — |
| 2022-09-20 | $201,600.00 | $201,600.00 | 0 | — | — |
| 2022-09-19 | $202,500.00 | $202,500.00 | 0 | — | — |
| 2022-09-16 | $214,200.00 | $214,200.00 | 0 | — | — |
| 2022-09-15 | $221,400.00 | $221,400.00 | 0 | — | — |
| 2022-09-14 | $216,000.00 | $216,000.00 | 2 | — | — |
| 2022-09-13 | $218,700.00 | $218,700.00 | 1 | — | — |
| 2022-09-12 | $211,500.00 | $211,500.00 | 0 | — | — |
| 2022-09-09 | $210,600.00 | $210,600.00 | 0 | — | — |
| 2022-09-08 | $212,400.00 | $212,400.00 | 0 | — | — |
| 2022-09-07 | $216,000.00 | $216,000.00 | 0 | — | — |
| 2022-09-06 | $215,100.00 | $215,100.00 | 0 | — | — |
| 2022-09-02 | $223,200.00 | $223,200.00 | 0 | — | — |
| 2022-09-01 | $216,900.00 | $216,900.00 | 1 | — | — |
| 2022-08-31 | $219,600.00 | $219,600.00 | 1 | — | — |
| 2022-08-30 | $226,800.00 | $226,800.00 | 0 | — | — |
| 2022-08-29 | $233,100.00 | $233,100.00 | 0 | — | — |
| 2022-08-26 | $231,300.00 | $231,300.00 | 0 | — | — |
| 2022-08-25 | $237,600.00 | $237,600.00 | 0 | — | — |
| 2022-08-24 | $229,500.00 | $229,500.00 | 0 | — | — |
| 2022-08-23 | $222,300.00 | $222,300.00 | 0 | — | — |
| 2022-08-22 | $216,900.00 | $216,900.00 | 0 | — | — |
| 2022-08-19 | $222,300.00 | $222,300.00 | 0 | — | — |
| 2022-08-18 | $222,300.00 | $222,300.00 | 0 | — | — |
| 2022-08-17 | $220,500.00 | $220,500.00 | 0 | — | — |
| 2022-08-16 | $216,000.00 | $216,000.00 | 0 | — | — |
| 2022-08-15 | $233,100.00 | $233,100.00 | 0 | — | — |
| 2022-08-12 | $230,400.00 | $230,400.00 | 0 | — | — |
| 2022-08-11 | $234,000.00 | $234,000.00 | 0 | — | — |
| 2022-08-10 | $225,900.00 | $225,900.00 | 0 | — | — |
| 2022-08-09 | $225,000.00 | $225,000.00 | 0 | — | — |
| 2022-08-08 | $233,100.00 | $233,100.00 | 1 | — | — |
| 2022-08-05 | $203,400.00 | $203,400.00 | 0 | — | — |
| 2022-08-04 | $207,000.00 | $207,000.00 | 0 | — | — |
| 2022-08-03 | $198,000.00 | $198,000.00 | 0 | — | — |
| 2022-08-02 | $191,700.00 | $191,700.00 | 0 | — | — |
| 2022-08-01 | $198,000.00 | $198,000.00 | 0 | — | — |
| 2022-07-29 | $198,000.00 | $198,000.00 | 0 | — | — |
| 2022-07-28 | $194,400.00 | $194,400.00 | 0 | — | — |
| 2022-07-27 | $198,000.00 | $198,000.00 | 0 | — | — |
| 2022-07-26 | $185,400.00 | $185,400.00 | 1 | — | — |
| 2022-07-25 | $207,000.00 | $207,000.00 | 0 | — | — |
| 2022-07-22 | $202,500.00 | $202,500.00 | 0 | — | — |
| 2022-07-21 | $209,700.00 | $209,700.00 | 1 | — | — |
| 2022-07-20 | $207,000.00 | $207,000.00 | 0 | — | — |
| 2022-07-19 | $210,600.00 | $210,600.00 | 0 | — | — |
| 2022-07-18 | $214,200.00 | $214,200.00 | 1 | — | — |
| 2022-07-15 | $243,000.00 | $243,000.00 | 0 | — | — |
| 2022-07-14 | $233,100.00 | $233,100.00 | 1 | — | — |
| 2022-07-13 | $238,500.00 | $238,500.00 | 0 | — | — |
| 2022-07-12 | $244,800.00 | $244,800.00 | 0 | — | — |
| 2022-07-11 | $239,400.00 | $239,400.00 | 0 | — | — |
| 2022-07-08 | $255,600.00 | $255,600.00 | 0 | — | — |
| 2022-07-07 | $253,800.00 | $253,800.00 | 1 | — | — |
| 2022-07-06 | $234,000.00 | $234,000.00 | 0 | — | — |
| 2022-07-05 | $234,900.00 | $234,900.00 | 0 | — | — |
| 2022-07-01 | $238,500.00 | $238,500.00 | 1 | — | — |
| 2022-06-30 | $252,000.00 | $252,000.00 | 2 | — | — |
| 2022-06-29 | $247,500.00 | $247,500.00 | 1 | — | — |
| 2022-06-28 | $236,700.00 | $236,700.00 | 1 | — | — |
| 2022-06-27 | $238,500.00 | $238,500.00 | 1 | — | — |
| 2022-06-24 | $238,500.00 | $238,500.00 | 1 | — | — |
| 2022-06-23 | $250,200.00 | $250,200.00 | 14 | — | — |
| 2022-06-22 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2022-06-21 | $243,000.00 | $243,000.00 | 0 | — | — |
| 2022-06-17 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2022-06-16 | $245,700.00 | $245,700.00 | 0 | — | — |
| 2022-06-15 | $245,700.00 | $245,700.00 | 0 | — | — |
| 2022-06-14 | $240,300.00 | $240,300.00 | 0 | — | — |
| 2022-06-13 | $241,200.00 | $241,200.00 | 0 | — | — |
| 2022-06-10 | $258,300.00 | $258,300.00 | 0 | — | — |
| 2022-06-09 | $279,000.00 | $279,000.00 | 0 | — | — |
| 2022-06-08 | $276,300.00 | $276,300.00 | 0 | — | — |
| 2022-06-07 | $279,000.00 | $279,000.00 | 0 | — | — |
| 2022-06-06 | $287,100.00 | $287,100.00 | 1 | — | — |
| 2022-06-03 | $291,600.00 | $291,600.00 | 1 | — | — |
| 2022-06-02 | $286,200.00 | $286,200.00 | 1 | — | — |
| 2022-06-01 | $270,000.00 | $270,000.00 | 0 | — | — |
| 2022-05-31 | $272,700.00 | $272,700.00 | 1 | — | — |
| 2022-05-27 | $265,500.00 | $265,500.00 | 0 | — | — |
| 2022-05-26 | $283,500.00 | $283,500.00 | 1 | — | — |
| 2022-05-25 | $268,200.00 | $268,200.00 | 1 | — | — |
| 2022-05-24 | $253,800.00 | $253,800.00 | 0 | — | — |
| 2022-05-23 | $257,400.00 | $257,400.00 | 1 | — | — |
| 2022-05-20 | $248,400.00 | $248,400.00 | 0 | — | — |
| 2022-05-19 | $261,000.00 | $261,000.00 | 0 | — | — |
| 2022-05-18 | $257,400.00 | $257,400.00 | 1 | — | — |
| 2022-05-17 | $254,700.00 | $254,700.00 | 0 | — | — |
| 2022-05-16 | $255,600.00 | $255,600.00 | 1 | — | — |
| 2022-05-13 | $261,000.00 | $261,000.00 | 1 | — | — |
| 2022-05-12 | $247,500.00 | $247,500.00 | 0 | — | — |
| 2022-05-11 | $247,500.00 | $247,500.00 | 0 | — | — |
| 2022-05-10 | $270,000.00 | $270,000.00 | 0 | — | — |
| 2022-05-09 | $265,500.00 | $265,500.00 | 1 | — | — |
| 2022-05-06 | $282,600.00 | $282,600.00 | 0 | — | — |
| 2022-05-05 | $294,300.00 | $294,300.00 | 0 | — | — |
| 2022-05-04 | $313,200.00 | $313,200.00 | 0 | — | — |
| 2022-05-03 | $315,000.00 | $315,000.00 | 0 | — | — |
| 2022-05-02 | $298,800.00 | $298,800.00 | 0 | — | — |
| 2022-04-29 | $304,200.00 | $304,200.00 | 0 | — | — |
| 2022-04-28 | $300,600.00 | $300,600.00 | 1 | — | — |
| 2022-04-27 | $295,200.00 | $295,200.00 | 1 | — | — |
| 2022-04-26 | $295,200.00 | $295,200.00 | 0 | — | — |
| 2022-04-25 | $297,000.00 | $297,000.00 | 0 | — | — |
| 2022-04-22 | $301,500.00 | $301,500.00 | 0 | — | — |
| 2022-04-21 | $289,800.00 | $289,800.00 | 1 | — | — |
| 2022-04-20 | $312,300.00 | $312,300.00 | 0 | — | — |
| 2022-04-19 | $320,400.00 | $320,400.00 | 1 | — | — |
| 2022-04-18 | $310,500.00 | $310,500.00 | 1 | — | — |
| 2022-04-14 | $351,000.00 | $351,000.00 | 2 | — | — |
| 2022-04-13 | $387,000.00 | $387,000.00 | 3 | — | — |
| 2022-04-12 | $360,000.00 | $360,000.00 | 2 | — | — |
| 2022-04-11 | $348,300.00 | $348,300.00 | 2 | — | — |
| 2022-04-08 | $324,000.00 | $324,000.00 | 2 | — | — |
| 2022-04-07 | $355,500.00 | $355,500.00 | 2 | — | — |
| 2022-04-06 | $381,600.00 | $381,600.00 | 3 | — | — |
| 2022-04-05 | $342,000.00 | $342,000.00 | 8 | — | — |
| 2022-04-04 | $297,900.00 | $297,900.00 | 0 | — | — |
| 2022-04-01 | $306,000.00 | $306,000.00 | 0 | — | — |
| 2022-03-31 | $306,900.00 | $306,900.00 | 0 | — | — |
| 2022-03-30 | $308,700.00 | $308,700.00 | 0 | — | — |
| 2022-03-29 | $306,000.00 | $306,000.00 | 0 | — | — |
| 2022-03-28 | $291,600.00 | $291,600.00 | 0 | — | — |
| 2022-03-25 | $301,500.00 | $301,500.00 | 1 | — | — |
| 2022-03-24 | $308,700.00 | $308,700.00 | 1 | — | — |
| 2022-03-23 | $298,800.00 | $298,800.00 | 1 | — | — |
| 2022-03-22 | $306,000.00 | $306,000.00 | 1 | — | — |
| 2022-03-21 | $289,800.00 | $289,800.00 | 1 | — | — |
| 2022-03-18 | $297,000.00 | $297,000.00 | 2 | — | — |
| 2022-03-17 | $285,300.00 | $285,300.00 | 1 | — | — |
| 2022-03-16 | $284,400.00 | $284,400.00 | 0 | — | — |
| 2022-03-15 | $288,000.00 | $288,000.00 | 1 | — | — |
| 2022-03-14 | $274,500.00 | $274,500.00 | 1 | — | — |
| 2022-03-11 | $303,300.00 | $303,300.00 | 2 | — | — |
| 2022-03-10 | $254,700.00 | $254,700.00 | 1 | — | — |
| 2022-03-09 | $255,600.00 | $255,600.00 | 1 | — | — |
| 2022-03-08 | $235,800.00 | $235,800.00 | 2 | — | — |
| 2022-03-07 | $239,400.00 | $239,400.00 | 4 | — | — |
| 2022-03-04 | $282,600.00 | $282,600.00 | 10 | — | — |
| 2022-03-03 | $328,500.00 | $328,500.00 | 12 | — | — |
| 2022-03-02 | $297,900.00 | $297,900.00 | 2 | — | — |
| 2022-03-01 | $298,800.00 | $298,800.00 | 15 | — | — |
| 2022-02-28 | $351,000.00 | $351,000.00 | 1 | — | — |
| 2022-02-25 | $306,000.00 | $306,000.00 | 1 | — | — |
| 2022-02-24 | $286,200.00 | $286,200.00 | 1 | — | — |
| 2022-02-23 | $304,200.00 | $304,200.00 | 1 | — | — |
| 2022-02-22 | $306,000.00 | $306,000.00 | 0 | — | — |
| 2022-02-18 | $303,300.00 | $303,300.00 | 1 | — | — |
| 2022-02-17 | $297,900.00 | $297,900.00 | 1 | — | — |
| 2022-02-16 | $299,700.00 | $299,700.00 | 1 | — | — |
| 2022-02-15 | $315,000.00 | $315,000.00 | 1 | — | — |
| 2022-02-14 | $304,200.00 | $304,200.00 | 1 | — | — |
| 2022-02-11 | $319,500.00 | $319,500.00 | 1 | — | — |
| 2022-02-10 | $351,000.00 | $351,000.00 | 1 | — | — |
| 2022-02-09 | $376,200.00 | $376,200.00 | 0 | — | — |
| 2022-02-08 | $365,400.00 | $365,400.00 | 1 | — | — |
| 2022-02-07 | $388,800.00 | $388,800.00 | 1 | — | — |
| 2022-02-04 | $396,000.00 | $396,000.00 | 1 | — | — |
| 2022-02-03 | $418,500.00 | $418,500.00 | 1 | — | — |
| 2022-02-02 | $449,100.00 | $449,100.00 | 1 | — | — |
| 2022-02-01 | $521,100.00 | $521,100.00 | 0 | — | — |
| 2022-01-31 | $540,900.00 | $540,900.00 | 0 | — | — |
| 2022-01-28 | $524,700.00 | $524,700.00 | 0 | — | — |
| 2022-01-27 | $513,000.00 | $513,000.00 | 0 | — | — |
| 2022-01-26 | $568,800.00 | $568,800.00 | 0 | — | — |
| 2022-01-25 | $558,000.00 | $558,000.00 | 0 | — | — |
| 2022-01-24 | $575,100.00 | $575,100.00 | 0 | — | — |
| 2022-01-21 | $599,400.00 | $599,400.00 | 0 | — | — |
| 2022-01-20 | $639,900.00 | $639,900.00 | 0 | — | — |
| 2022-01-19 | $672,300.00 | $672,300.00 | 0 | — | — |
| 2022-01-18 | $675,000.00 | $675,000.00 | 0 | — | — |
| 2022-01-14 | $688,500.00 | $688,500.00 | 0 | — | — |
| 2022-01-13 | $653,400.00 | $653,400.00 | 0 | — | — |
| 2022-01-12 | $665,100.00 | $665,100.00 | 0 | — | — |
| 2022-01-11 | $648,000.00 | $648,000.00 | 1 | — | — |
| 2022-01-10 | $648,000.00 | $648,000.00 | 1 | — | — |
| 2022-01-07 | $670,500.00 | $670,500.00 | 1 | — | — |
| 2022-01-06 | $684,000.00 | $684,000.00 | 5 | — | — |
| 2022-01-05 | $945,000.00 | $945,000.00 | 28 | — | — |
| 2022-01-04 | $719,100.00 | $719,100.00 | 0 | — | — |
| 2022-01-03 | $694,800.00 | $694,800.00 | 0 | — | — |