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
- 2021-05-14 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 | $5,275.00 | $5,275.00 | 6,014 | — | — |
| 2022-12-29 | $5,500.00 | $5,500.00 | 610 | — | — |
| 2022-12-28 | $4,862.50 | $4,862.50 | 593 | — | — |
| 2022-12-27 | $4,875.00 | $4,875.00 | 445 | — | — |
| 2022-12-23 | $5,612.50 | $5,612.50 | 789 | — | — |
| 2022-12-22 | $5,775.00 | $5,775.00 | 2,197 | — | — |
| 2022-12-21 | $4,675.00 | $4,675.00 | 518 | — | — |
| 2022-12-20 | $4,637.50 | $4,637.50 | 481 | — | — |
| 2022-12-19 | $4,700.00 | $4,700.00 | 462 | — | — |
| 2022-12-16 | $4,812.50 | $4,812.50 | 956 | — | — |
| 2022-12-15 | $5,062.50 | $5,062.50 | 952 | — | — |
| 2022-12-14 | $5,062.50 | $5,062.50 | 521 | — | — |
| 2022-12-13 | $5,037.50 | $5,037.50 | 641 | — | — |
| 2022-12-12 | $5,000.00 | $5,000.00 | 1,663 | — | — |
| 2022-12-09 | $4,987.50 | $4,987.50 | 1,423 | — | — |
| 2022-12-08 | $4,975.00 | $4,975.00 | 797 | — | — |
| 2022-12-07 | $5,212.50 | $5,212.50 | 5,178 | — | — |
| 2022-12-06 | $5,375.00 | $5,375.00 | 2,789 | — | — |
| 2022-12-05 | $6,437.50 | $6,437.50 | 21,062 | — | — |
| 2022-12-02 | $4,687.50 | $4,687.50 | 2,378 | — | — |
| 2022-12-01 | $4,275.00 | $4,275.00 | 2,587 | — | — |
| 2022-11-30 | $4,537.50 | $4,537.50 | 1,759 | — | — |
| 2022-11-29 | $5,925.00 | $5,925.00 | 7,825 | — | — |
| 2022-11-28 | $9,000.00 | $9,000.00 | 18,828 | — | — |
| 2022-11-25 | $7,450.00 | $7,450.00 | 3,125 | — | — |
| 2022-11-23 | $6,600.00 | $6,600.00 | 6,473 | — | — |
| 2022-11-22 | $5,350.00 | $5,350.00 | 1,496 | — | — |
| 2022-11-21 | $4,162.50 | $4,162.50 | 267 | — | — |
| 2022-11-18 | $4,812.50 | $4,812.50 | 265 | — | — |
| 2022-11-17 | $4,950.00 | $4,950.00 | 299 | — | — |
| 2022-11-16 | $5,137.50 | $5,137.50 | 299 | — | — |
| 2022-11-15 | $5,750.00 | $5,750.00 | 536 | — | — |
| 2022-11-14 | $6,275.00 | $6,275.00 | 472 | — | — |
| 2022-11-11 | $6,250.00 | $6,250.00 | 498 | — | — |
| 2022-11-10 | $6,275.00 | $6,275.00 | 1,653 | — | — |
| 2022-11-09 | $6,437.50 | $6,437.50 | 2,095 | — | — |
| 2022-11-08 | $6,025.00 | $6,025.00 | 450 | — | — |
| 2022-11-07 | $8,262.50 | $8,262.50 | 653 | — | — |
| 2022-11-04 | $10,975.00 | $10,975.00 | 2,004 | — | — |
| 2022-11-03 | $10,125.00 | $10,125.00 | 1,036 | — | — |
| 2022-11-02 | $9,125.00 | $9,125.00 | 397 | — | — |
| 2022-11-01 | $8,375.00 | $8,375.00 | 274 | — | — |
| 2022-10-31 | $8,750.00 | $8,750.00 | 431 | — | — |
| 2022-10-28 | $8,750.00 | $8,750.00 | 352 | — | — |
| 2022-10-27 | $10,375.00 | $10,375.00 | 268 | — | — |
| 2022-10-26 | $10,875.00 | $10,875.00 | 553 | — | — |
| 2022-10-25 | $10,250.00 | $10,250.00 | 153 | — | — |
| 2022-10-24 | $10,875.00 | $10,875.00 | 181 | — | — |
| 2022-10-21 | $12,250.00 | $12,250.00 | 753 | — | — |
| 2022-10-20 | $11,250.00 | $11,250.00 | 102 | — | — |
| 2022-10-19 | $10,500.00 | $10,500.00 | 94 | — | — |
| 2022-10-18 | $13,750.00 | $13,750.00 | 316 | — | — |
| 2022-10-17 | $10,125.00 | $10,125.00 | 53 | — | — |
| 2022-10-14 | $10,125.00 | $10,125.00 | 232 | — | — |
| 2022-10-13 | $13,750.00 | $13,750.00 | 199 | — | — |
| 2022-10-12 | $9,500.00 | $9,500.00 | 29 | — | — |
| 2022-10-11 | $10,250.00 | $10,250.00 | 16 | — | — |
| 2022-10-10 | $11,250.00 | $11,250.00 | 24 | — | — |
| 2022-10-07 | $12,500.00 | $12,500.00 | 8 | — | — |
| 2022-10-06 | $12,875.00 | $12,875.00 | 17 | — | — |
| 2022-10-05 | $12,500.00 | $12,500.00 | 9 | — | — |
| 2022-10-04 | $13,125.00 | $13,125.00 | 22 | — | — |
| 2022-10-03 | $12,000.00 | $12,000.00 | 21 | — | — |
| 2022-09-30 | $11,750.00 | $11,750.00 | 14 | — | — |
| 2022-09-29 | $11,625.00 | $11,625.00 | 30 | — | — |
| 2022-09-28 | $11,000.00 | $11,000.00 | 17 | — | — |
| 2022-09-27 | $11,500.00 | $11,500.00 | 15 | — | — |
| 2022-09-26 | $12,250.00 | $12,250.00 | 13 | — | — |
| 2022-09-23 | $12,625.00 | $12,625.00 | 23 | — | — |
| 2022-09-22 | $13,250.00 | $13,250.00 | 8 | — | — |
| 2022-09-21 | $13,625.00 | $13,625.00 | 8 | — | — |
| 2022-09-20 | $14,250.00 | $14,250.00 | 5 | — | — |
| 2022-09-19 | $14,375.00 | $14,375.00 | 17 | — | — |
| 2022-09-16 | $14,500.00 | $14,500.00 | 11 | — | — |
| 2022-09-15 | $15,875.00 | $15,875.00 | 11 | — | — |
| 2022-09-14 | $16,250.00 | $16,250.00 | 25 | — | — |
| 2022-09-13 | $17,500.00 | $17,500.00 | 59 | — | — |
| 2022-09-12 | $16,125.00 | $16,125.00 | 4 | — | — |
| 2022-09-09 | $16,000.00 | $16,000.00 | 10 | — | — |
| 2022-09-08 | $15,625.00 | $15,625.00 | 12 | — | — |
| 2022-09-07 | $15,000.00 | $15,000.00 | 7 | — | — |
| 2022-09-06 | $14,875.00 | $14,875.00 | 22 | — | — |
| 2022-09-02 | $15,000.00 | $15,000.00 | 20 | — | — |
| 2022-09-01 | $17,125.00 | $17,125.00 | 9 | — | — |
| 2022-08-31 | $17,000.00 | $17,000.00 | 21 | — | — |
| 2022-08-30 | $18,125.00 | $18,125.00 | 14 | — | — |
| 2022-08-29 | $18,250.00 | $18,250.00 | 14 | — | — |
| 2022-08-26 | $18,875.00 | $18,875.00 | 14 | — | — |
| 2022-08-25 | $19,750.00 | $19,750.00 | 15 | — | — |
| 2022-08-24 | $19,500.00 | $19,500.00 | 8 | — | — |
| 2022-08-23 | $18,875.00 | $18,875.00 | 17 | — | — |
| 2022-08-22 | $19,750.00 | $19,750.00 | 18 | — | — |
| 2022-08-19 | $19,750.00 | $19,750.00 | 56 | — | — |
| 2022-08-18 | $18,125.00 | $18,125.00 | 30 | — | — |
| 2022-08-17 | $19,875.00 | $19,875.00 | 27 | — | — |
| 2022-08-16 | $20,000.00 | $20,000.00 | 48 | — | — |
| 2022-08-15 | $21,000.00 | $21,000.00 | 67 | — | — |
| 2022-08-12 | $21,375.00 | $21,375.00 | 67 | — | — |
| 2022-08-11 | $21,750.00 | $21,750.00 | 107 | — | — |
| 2022-08-10 | $19,625.00 | $19,625.00 | 70 | — | — |
| 2022-08-09 | $17,000.00 | $17,000.00 | 53 | — | — |
| 2022-08-08 | $16,500.00 | $16,500.00 | 20 | — | — |
| 2022-08-05 | $16,625.00 | $16,625.00 | 20 | — | — |
| 2022-08-04 | $17,500.00 | $17,500.00 | 78 | — | — |
| 2022-08-03 | $15,000.00 | $15,000.00 | 50 | — | — |
| 2022-08-02 | $15,750.00 | $15,750.00 | 115 | — | — |
| 2022-08-01 | $13,375.00 | $13,375.00 | 37 | — | — |
| 2022-07-29 | $13,625.00 | $13,625.00 | 36 | — | — |
| 2022-07-28 | $14,125.00 | $14,125.00 | 103 | — | — |
| 2022-07-27 | $17,000.00 | $17,000.00 | 117 | — | — |
| 2022-07-26 | $16,375.00 | $16,375.00 | 38 | — | — |
| 2022-07-25 | $18,125.00 | $18,125.00 | 15 | — | — |
| 2022-07-22 | $19,000.00 | $19,000.00 | 21 | — | — |
| 2022-07-21 | $19,500.00 | $19,500.00 | 21 | — | — |
| 2022-07-20 | $19,750.00 | $19,750.00 | 24 | — | — |
| 2022-07-19 | $19,500.00 | $19,500.00 | 36 | — | — |
| 2022-07-18 | $18,750.00 | $18,750.00 | 36 | — | — |
| 2022-07-15 | $19,500.00 | $19,500.00 | 56 | — | — |
| 2022-07-14 | $19,875.00 | $19,875.00 | 119 | — | — |
| 2022-07-13 | $24,375.00 | $24,375.00 | 17 | — | — |
| 2022-07-12 | $24,875.00 | $24,875.00 | 60 | — | — |
| 2022-07-11 | $26,250.00 | $26,250.00 | 37 | — | — |
| 2022-07-08 | $26,500.00 | $26,500.00 | 52 | — | — |
| 2022-07-07 | $25,500.00 | $25,500.00 | 39 | — | — |
| 2022-07-06 | $26,125.00 | $26,125.00 | 126 | — | — |
| 2022-07-05 | $24,625.00 | $24,625.00 | 16 | — | — |
| 2022-07-01 | $25,250.00 | $25,250.00 | 21 | — | — |
| 2022-06-30 | $24,375.00 | $24,375.00 | 27 | — | — |
| 2022-06-29 | $26,375.00 | $26,375.00 | 40 | — | — |
| 2022-06-28 | $24,375.00 | $24,375.00 | 25 | — | — |
| 2022-06-27 | $24,125.00 | $24,125.00 | 9 | — | — |
| 2022-06-24 | $24,125.00 | $24,125.00 | 15 | — | — |
| 2022-06-23 | $23,625.00 | $23,625.00 | 12 | — | — |
| 2022-06-22 | $22,875.00 | $22,875.00 | 20 | — | — |
| 2022-06-21 | $22,875.00 | $22,875.00 | 57 | — | — |
| 2022-06-17 | $23,875.00 | $23,875.00 | 31 | — | — |
| 2022-06-16 | $26,875.00 | $26,875.00 | 63 | — | — |
| 2022-06-15 | $23,500.00 | $23,500.00 | 15 | — | — |
| 2022-06-14 | $23,500.00 | $23,500.00 | 33 | — | — |
| 2022-06-13 | $25,750.00 | $25,750.00 | 45 | — | — |
| 2022-06-10 | $26,625.00 | $26,625.00 | 78 | — | — |
| 2022-06-09 | $28,000.00 | $28,000.00 | 174 | — | — |
| 2022-06-08 | $21,750.00 | $21,750.00 | 15 | — | — |
| 2022-06-07 | $22,000.00 | $22,000.00 | 22 | — | — |
| 2022-06-06 | $22,375.00 | $22,375.00 | 50 | — | — |
| 2022-06-03 | $24,625.00 | $24,625.00 | 25 | — | — |
| 2022-06-02 | $24,750.00 | $24,750.00 | 29 | — | — |
| 2022-06-01 | $25,375.00 | $25,375.00 | 50 | — | — |
| 2022-05-31 | $22,875.00 | $22,875.00 | 17 | — | — |
| 2022-05-27 | $23,250.00 | $23,250.00 | 19 | — | — |
| 2022-05-26 | $23,125.00 | $23,125.00 | 62 | — | — |
| 2022-05-25 | $22,750.00 | $22,750.00 | 56 | — | — |
| 2022-05-24 | $20,500.00 | $20,500.00 | 33 | — | — |
| 2022-05-23 | $22,250.00 | $22,250.00 | 45 | — | — |
| 2022-05-20 | $22,875.00 | $22,875.00 | 50 | — | — |
| 2022-05-19 | $25,125.00 | $25,125.00 | 87 | — | — |
| 2022-05-18 | $28,375.00 | $28,375.00 | 55 | — | — |
| 2022-05-17 | $30,000.00 | $30,000.00 | 179 | — | — |
| 2022-05-16 | $31,125.00 | $31,125.00 | 206 | — | — |
| 2022-05-13 | $29,875.00 | $29,875.00 | 35 | — | — |
| 2022-05-12 | $29,625.00 | $29,625.00 | 59 | — | — |
| 2022-05-11 | $29,250.00 | $29,250.00 | 46 | — | — |
| 2022-05-10 | $26,625.00 | $26,625.00 | 26 | — | — |
| 2022-05-09 | $25,500.00 | $25,500.00 | 50 | — | — |
| 2022-05-06 | $28,125.00 | $28,125.00 | 180 | — | — |
| 2022-05-05 | $62,125.00 | $62,125.00 | 43 | — | — |
| 2022-05-04 | $67,500.00 | $67,500.00 | 14 | — | — |
| 2022-05-03 | $67,250.00 | $67,250.00 | 9 | — | — |
| 2022-05-02 | $76,125.00 | $76,125.00 | 6 | — | — |
| 2022-04-29 | $81,000.00 | $81,000.00 | 7 | — | — |
| 2022-04-28 | $88,875.00 | $88,875.00 | 1 | — | — |
| 2022-04-27 | $88,125.00 | $88,125.00 | 2 | — | — |
| 2022-04-26 | $96,000.00 | $96,000.00 | 1 | — | — |
| 2022-04-25 | $99,375.00 | $99,375.00 | 2 | — | — |
| 2022-04-22 | $106,750.00 | $106,750.00 | 1 | — | — |
| 2022-04-21 | $111,250.00 | $111,250.00 | 2 | — | — |
| 2022-04-20 | $112,500.00 | $112,500.00 | 2 | — | — |
| 2022-04-19 | $111,625.00 | $111,625.00 | 4 | — | — |
| 2022-04-18 | $106,500.00 | $106,500.00 | 12 | — | — |
| 2022-04-14 | $139,375.00 | $139,375.00 | 1 | — | — |
| 2022-04-13 | $141,250.00 | $141,250.00 | 2 | — | — |
| 2022-04-12 | $136,250.00 | $136,250.00 | 3 | — | — |
| 2022-04-11 | $143,750.00 | $143,750.00 | 3 | — | — |
| 2022-04-08 | $152,500.00 | $152,500.00 | 4 | — | — |
| 2022-04-07 | $157,500.00 | $157,500.00 | 3 | — | — |
| 2022-04-06 | $156,250.00 | $156,250.00 | 5 | — | — |
| 2022-04-05 | $161,250.00 | $161,250.00 | 6 | — | — |
| 2022-04-04 | $175,000.00 | $175,000.00 | 5 | — | — |
| 2022-04-01 | $178,750.00 | $178,750.00 | 29 | — | — |
| 2022-03-31 | $237,500.00 | $237,500.00 | 40 | — | — |
| 2022-03-30 | $223,750.00 | $223,750.00 | 9 | — | — |
| 2022-03-29 | $210,000.00 | $210,000.00 | 7 | — | — |
| 2022-03-28 | $207,500.00 | $207,500.00 | 38 | — | — |
| 2022-03-25 | $226,250.00 | $226,250.00 | 12 | — | — |
| 2022-03-24 | $201,250.00 | $201,250.00 | 6 | — | — |
| 2022-03-23 | $205,000.00 | $205,000.00 | 1 | — | — |
| 2022-03-22 | $205,000.00 | $205,000.00 | 5 | — | — |
| 2022-03-21 | $202,500.00 | $202,500.00 | 4 | — | — |
| 2022-03-18 | $221,250.00 | $221,250.00 | 11 | — | — |
| 2022-03-17 | $207,500.00 | $207,500.00 | 3 | — | — |
| 2022-03-16 | $198,750.00 | $198,750.00 | 3 | — | — |
| 2022-03-15 | $192,500.00 | $192,500.00 | 2 | — | — |
| 2022-03-14 | $196,250.00 | $196,250.00 | 3 | — | — |
| 2022-03-11 | $217,500.00 | $217,500.00 | 14 | — | — |
| 2022-03-10 | $177,500.00 | $177,500.00 | 5 | — | — |
| 2022-03-09 | $156,250.00 | $156,250.00 | 3 | — | — |
| 2022-03-08 | $170,000.00 | $170,000.00 | 10 | — | — |
| 2022-03-07 | $245,000.00 | $245,000.00 | 33 | — | — |
| 2022-03-04 | $166,250.00 | $166,250.00 | 4 | — | — |
| 2022-03-03 | $133,750.00 | $133,750.00 | 0 | — | — |
| 2022-03-02 | $142,500.00 | $142,500.00 | 0 | — | — |
| 2022-03-01 | $135,000.00 | $135,000.00 | 0 | — | — |
| 2022-02-28 | $138,750.00 | $138,750.00 | 0 | — | — |
| 2022-02-25 | $130,000.00 | $130,000.00 | 1 | — | — |
| 2022-02-24 | $131,250.00 | $131,250.00 | 1 | — | — |
| 2022-02-23 | $132,500.00 | $132,500.00 | 0 | — | — |
| 2022-02-22 | $143,750.00 | $143,750.00 | 1 | — | — |
| 2022-02-18 | $145,000.00 | $145,000.00 | 0 | — | — |
| 2022-02-17 | $156,250.00 | $156,250.00 | 1 | — | — |
| 2022-02-16 | $162,500.00 | $162,500.00 | 0 | — | — |
| 2022-02-15 | $158,750.00 | $158,750.00 | 0 | — | — |
| 2022-02-14 | $156,250.00 | $156,250.00 | 0 | — | — |
| 2022-02-11 | $166,250.00 | $166,250.00 | 0 | — | — |
| 2022-02-10 | $170,000.00 | $170,000.00 | 0 | — | — |
| 2022-02-09 | $166,250.00 | $166,250.00 | 0 | — | — |
| 2022-02-08 | $162,500.00 | $162,500.00 | 0 | — | — |
| 2022-02-07 | $162,500.00 | $162,500.00 | 0 | — | — |
| 2022-02-04 | $161,250.00 | $161,250.00 | 0 | — | — |
| 2022-02-03 | $160,000.00 | $160,000.00 | 0 | — | — |
| 2022-02-02 | $163,750.00 | $163,750.00 | 1 | — | — |
| 2022-02-01 | $171,250.00 | $171,250.00 | 1 | — | — |
| 2022-01-31 | $163,750.00 | $163,750.00 | 2 | — | — |
| 2022-01-28 | $156,250.00 | $156,250.00 | 10 | — | — |
| 2022-01-27 | $161,250.00 | $161,250.00 | 1 | — | — |
| 2022-01-26 | $173,750.00 | $173,750.00 | 1 | — | — |
| 2022-01-25 | $189,375.00 | $189,375.00 | 5 | — | — |
| 2022-01-24 | $160,000.00 | $160,000.00 | 4 | — | — |
| 2022-01-21 | $145,000.00 | $145,000.00 | 7 | — | — |
| 2022-01-20 | $163,750.00 | $163,750.00 | 64 | — | — |
| 2022-01-19 | $166,250.00 | $166,250.00 | 3 | — | — |
| 2022-01-18 | $183,750.00 | $183,750.00 | 2 | — | — |
| 2022-01-14 | $198,750.00 | $198,750.00 | 4 | — | — |
| 2022-01-13 | $218,750.00 | $218,750.00 | 1 | — | — |
| 2022-01-12 | $231,250.00 | $231,250.00 | 3 | — | — |
| 2022-01-11 | $237,500.00 | $237,500.00 | 2 | — | — |
| 2022-01-10 | $245,000.00 | $245,000.00 | 3 | — | — |
| 2022-01-07 | $288,750.00 | $288,750.00 | 12 | — | — |
| 2022-01-06 | $327,500.00 | $327,500.00 | 8 | — | — |
| 2022-01-05 | $323,750.00 | $323,750.00 | 12 | — | — |
| 2022-01-04 | $300,000.00 | $300,000.00 | 2 | — | — |
| 2022-01-03 | $302,500.00 | $302,500.00 | 1 | — | — |