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
- 2021-01-26 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 | $100,050.00 | $100,050.00 | 4 | — | — |
| 2022-12-29 | $69,750.00 | $69,750.00 | 0 | — | — |
| 2022-12-28 | $74,850.00 | $74,850.00 | 0 | — | — |
| 2022-12-27 | $72,000.00 | $72,000.00 | 1 | — | — |
| 2022-12-23 | $63,000.00 | $63,000.00 | 0 | — | — |
| 2022-12-22 | $67,650.00 | $67,650.00 | 0 | — | — |
| 2022-12-21 | $67,350.00 | $67,350.00 | 0 | — | — |
| 2022-12-20 | $60,900.00 | $60,900.00 | 0 | — | — |
| 2022-12-19 | $66,000.00 | $66,000.00 | 0 | — | — |
| 2022-12-16 | $73,950.00 | $73,950.00 | 0 | — | — |
| 2022-12-15 | $70,500.00 | $70,500.00 | 0 | — | — |
| 2022-12-14 | $74,250.00 | $74,250.00 | 0 | — | — |
| 2022-12-13 | $70,050.00 | $70,050.00 | 2 | — | — |
| 2022-12-12 | $61,650.00 | $61,650.00 | 0 | — | — |
| 2022-12-09 | $63,000.00 | $63,000.00 | 0 | — | — |
| 2022-12-08 | $61,500.00 | $61,500.00 | 0 | — | — |
| 2022-12-07 | $63,450.00 | $63,450.00 | 0 | — | — |
| 2022-12-06 | $64,650.00 | $64,650.00 | 0 | — | — |
| 2022-12-05 | $67,050.00 | $67,050.00 | 0 | — | — |
| 2022-12-02 | $59,550.00 | $59,550.00 | 0 | — | — |
| 2022-12-01 | $58,500.00 | $58,500.00 | 0 | — | — |
| 2022-11-30 | $59,250.00 | $59,250.00 | 0 | — | — |
| 2022-11-29 | $57,000.00 | $57,000.00 | 0 | — | — |
| 2022-11-28 | $58,650.00 | $58,650.00 | 0 | — | — |
| 2022-11-25 | $61,500.00 | $61,500.00 | 0 | — | — |
| 2022-11-23 | $59,550.00 | $59,550.00 | 0 | — | — |
| 2022-11-22 | $61,500.00 | $61,500.00 | 0 | — | — |
| 2022-11-21 | $60,900.00 | $60,900.00 | 0 | — | — |
| 2022-11-18 | $60,900.00 | $60,900.00 | 0 | — | — |
| 2022-11-17 | $60,000.00 | $60,000.00 | 0 | — | — |
| 2022-11-16 | $58,500.00 | $58,500.00 | 0 | — | — |
| 2022-11-15 | $57,150.00 | $57,150.00 | 0 | — | — |
| 2022-11-14 | $58,500.00 | $58,500.00 | 0 | — | — |
| 2022-11-11 | $60,000.00 | $60,000.00 | 0 | — | — |
| 2022-11-10 | $57,900.00 | $57,900.00 | 0 | — | — |
| 2022-11-09 | $60,000.00 | $60,000.00 | 0 | — | — |
| 2022-11-08 | $61,500.00 | $61,500.00 | 0 | — | — |
| 2022-11-07 | $61,500.00 | $61,500.00 | 0 | — | — |
| 2022-11-04 | $61,500.00 | $61,500.00 | 0 | — | — |
| 2022-11-03 | $59,850.00 | $59,850.00 | 0 | — | — |
| 2022-11-02 | $61,500.00 | $61,500.00 | 0 | — | — |
| 2022-11-01 | $63,000.00 | $63,000.00 | 0 | — | — |
| 2022-10-31 | $64,350.00 | $64,350.00 | 0 | — | — |
| 2022-10-28 | $64,350.00 | $64,350.00 | 0 | — | — |
| 2022-10-27 | $63,000.00 | $63,000.00 | 0 | — | — |
| 2022-10-26 | $63,000.00 | $63,000.00 | 0 | — | — |
| 2022-10-25 | $62,850.00 | $62,850.00 | 0 | — | — |
| 2022-10-24 | $61,650.00 | $61,650.00 | 0 | — | — |
| 2022-10-21 | $58,500.00 | $58,500.00 | 0 | — | — |
| 2022-10-20 | $58,950.00 | $58,950.00 | 0 | — | — |
| 2022-10-19 | $55,200.00 | $55,200.00 | 0 | — | — |
| 2022-10-18 | $57,000.00 | $57,000.00 | 0 | — | — |
| 2022-10-17 | $63,000.00 | $63,000.00 | 0 | — | — |
| 2022-10-14 | $60,300.00 | $60,300.00 | 0 | — | — |
| 2022-10-13 | $61,500.00 | $61,500.00 | 0 | — | — |
| 2022-10-12 | $63,750.00 | $63,750.00 | 0 | — | — |
| 2022-10-11 | $64,650.00 | $64,650.00 | 0 | — | — |
| 2022-10-10 | $61,500.00 | $61,500.00 | 0 | — | — |
| 2022-10-07 | $66,150.00 | $66,150.00 | 0 | — | — |
| 2022-10-06 | $66,000.00 | $66,000.00 | 0 | — | — |
| 2022-10-05 | $68,700.00 | $68,700.00 | 0 | — | — |
| 2022-10-04 | $61,500.00 | $61,500.00 | 0 | — | — |
| 2022-10-03 | $65,250.00 | $65,250.00 | 0 | — | — |
| 2022-09-30 | $61,650.00 | $61,650.00 | 0 | — | — |
| 2022-09-29 | $61,650.00 | $61,650.00 | 0 | — | — |
| 2022-09-28 | $66,000.00 | $66,000.00 | 0 | — | — |
| 2022-09-27 | $69,000.00 | $69,000.00 | 0 | — | — |
| 2022-09-26 | $75,000.00 | $75,000.00 | 0 | — | — |
| 2022-09-23 | $69,000.00 | $69,000.00 | 0 | — | — |
| 2022-09-22 | $67,500.00 | $67,500.00 | 0 | — | — |
| 2022-09-21 | $73,350.00 | $73,350.00 | 0 | — | — |
| 2022-09-20 | $79,500.00 | $79,500.00 | 0 | — | — |
| 2022-09-19 | $80,550.00 | $80,550.00 | 0 | — | — |
| 2022-09-16 | $80,400.00 | $80,400.00 | 0 | — | — |
| 2022-09-15 | $82,050.00 | $82,050.00 | 0 | — | — |
| 2022-09-14 | $84,900.00 | $84,900.00 | 0 | — | — |
| 2022-09-13 | $84,450.00 | $84,450.00 | 0 | — | — |
| 2022-09-12 | $84,750.00 | $84,750.00 | 0 | — | — |
| 2022-09-09 | $85,950.00 | $85,950.00 | 0 | — | — |
| 2022-09-08 | $88,200.00 | $88,200.00 | 0 | — | — |
| 2022-09-07 | $86,700.00 | $86,700.00 | 0 | — | — |
| 2022-09-06 | $90,000.00 | $90,000.00 | 0 | — | — |
| 2022-09-02 | $90,000.00 | $90,000.00 | 0 | — | — |
| 2022-09-01 | $88,500.00 | $88,500.00 | 0 | — | — |
| 2022-08-31 | $92,100.00 | $92,100.00 | 0 | — | — |
| 2022-08-30 | $94,500.00 | $94,500.00 | 0 | — | — |
| 2022-08-29 | $96,150.00 | $96,150.00 | 0 | — | — |
| 2022-08-26 | $90,750.00 | $90,750.00 | 0 | — | — |
| 2022-08-25 | $90,000.00 | $90,000.00 | 0 | — | — |
| 2022-08-24 | $87,150.00 | $87,150.00 | 0 | — | — |
| 2022-08-23 | $88,200.00 | $88,200.00 | 0 | — | — |
| 2022-08-22 | $88,500.00 | $88,500.00 | 0 | — | — |
| 2022-08-19 | $96,000.00 | $96,000.00 | 0 | — | — |
| 2022-08-18 | $106,500.00 | $106,500.00 | 0 | — | — |
| 2022-08-17 | $105,000.00 | $105,000.00 | 0 | — | — |
| 2022-08-16 | $107,700.00 | $107,700.00 | 0 | — | — |
| 2022-08-15 | $103,500.00 | $103,500.00 | 0 | — | — |
| 2022-08-12 | $106,500.00 | $106,500.00 | 2 | — | — |
| 2022-08-11 | $108,000.00 | $108,000.00 | 1 | — | — |
| 2022-08-10 | $109,650.00 | $109,650.00 | 0 | — | — |
| 2022-08-09 | $114,000.00 | $114,000.00 | 0 | — | — |
| 2022-08-08 | $112,500.00 | $112,500.00 | 0 | — | — |
| 2022-08-05 | $108,750.00 | $108,750.00 | 0 | — | — |
| 2022-08-04 | $115,500.00 | $115,500.00 | 0 | — | — |
| 2022-08-03 | $118,200.00 | $118,200.00 | 0 | — | — |
| 2022-08-02 | $122,700.00 | $122,700.00 | 1 | — | — |
| 2022-08-01 | $106,500.00 | $106,500.00 | 0 | — | — |
| 2022-07-29 | $105,000.00 | $105,000.00 | 0 | — | — |
| 2022-07-28 | $103,650.00 | $103,650.00 | 0 | — | — |
| 2022-07-27 | $108,000.00 | $108,000.00 | 0 | — | — |
| 2022-07-26 | $105,000.00 | $105,000.00 | 0 | — | — |
| 2022-07-25 | $105,150.00 | $105,150.00 | 0 | — | — |
| 2022-07-22 | $106,500.00 | $106,500.00 | 0 | — | — |
| 2022-07-21 | $115,500.00 | $115,500.00 | 0 | — | — |
| 2022-07-20 | $111,600.00 | $111,600.00 | 0 | — | — |
| 2022-07-19 | $111,150.00 | $111,150.00 | 0 | — | — |
| 2022-07-18 | $111,000.00 | $111,000.00 | 1 | — | — |
| 2022-07-15 | $103,500.00 | $103,500.00 | 0 | — | — |
| 2022-07-14 | $105,000.00 | $105,000.00 | 0 | — | — |
| 2022-07-13 | $108,000.00 | $108,000.00 | 0 | — | — |
| 2022-07-12 | $107,550.00 | $107,550.00 | 0 | — | — |
| 2022-07-11 | $102,300.00 | $102,300.00 | 0 | — | — |
| 2022-07-08 | $102,750.00 | $102,750.00 | 0 | — | — |
| 2022-07-07 | $103,500.00 | $103,500.00 | 0 | — | — |
| 2022-07-06 | $102,000.00 | $102,000.00 | 0 | — | — |
| 2022-07-05 | $102,000.00 | $102,000.00 | 0 | — | — |
| 2022-07-01 | $99,750.00 | $99,750.00 | 1 | — | — |
| 2022-06-30 | $111,000.00 | $111,000.00 | 0 | — | — |
| 2022-06-29 | $117,000.00 | $117,000.00 | 0 | — | — |
| 2022-06-28 | $112,500.00 | $112,500.00 | 0 | — | — |
| 2022-06-27 | $113,400.00 | $113,400.00 | 0 | — | — |
| 2022-06-24 | $117,150.00 | $117,150.00 | 0 | — | — |
| 2022-06-23 | $120,000.00 | $120,000.00 | 0 | — | — |
| 2022-06-22 | $111,450.00 | $111,450.00 | 0 | — | — |
| 2022-06-21 | $120,000.00 | $120,000.00 | 0 | — | — |
| 2022-06-17 | $114,750.00 | $114,750.00 | 0 | — | — |
| 2022-06-16 | $109,950.00 | $109,950.00 | 0 | — | — |
| 2022-06-15 | $116,250.00 | $116,250.00 | 0 | — | — |
| 2022-06-14 | $120,000.00 | $120,000.00 | 0 | — | — |
| 2022-06-13 | $116,100.00 | $116,100.00 | 0 | — | — |
| 2022-06-10 | $127,650.00 | $127,650.00 | 0 | — | — |
| 2022-06-09 | $129,000.00 | $129,000.00 | 0 | — | — |
| 2022-06-08 | $131,850.00 | $131,850.00 | 0 | — | — |
| 2022-06-07 | $129,750.00 | $129,750.00 | 0 | — | — |
| 2022-06-06 | $132,000.00 | $132,000.00 | 0 | — | — |
| 2022-06-03 | $135,000.00 | $135,000.00 | 0 | — | — |
| 2022-06-02 | $132,000.00 | $132,000.00 | 0 | — | — |
| 2022-06-01 | $129,000.00 | $129,000.00 | 0 | — | — |
| 2022-05-31 | $124,500.00 | $124,500.00 | 0 | — | — |
| 2022-05-27 | $124,500.00 | $124,500.00 | 0 | — | — |
| 2022-05-26 | $124,500.00 | $124,500.00 | 0 | — | — |
| 2022-05-25 | $125,400.00 | $125,400.00 | 0 | — | — |
| 2022-05-24 | $115,500.00 | $115,500.00 | 0 | — | — |
| 2022-05-23 | $117,000.00 | $117,000.00 | 0 | — | — |
| 2022-05-20 | $127,500.00 | $127,500.00 | 0 | — | — |
| 2022-05-19 | $129,000.00 | $129,000.00 | 0 | — | — |
| 2022-05-18 | $130,650.00 | $130,650.00 | 0 | — | — |
| 2022-05-17 | $131,250.00 | $131,250.00 | 0 | — | — |
| 2022-05-16 | $128,400.00 | $128,400.00 | 0 | — | — |
| 2022-05-13 | $133,500.00 | $133,500.00 | 0 | — | — |
| 2022-05-12 | $114,000.00 | $114,000.00 | 0 | — | — |
| 2022-05-11 | $115,500.00 | $115,500.00 | 0 | — | — |
| 2022-05-10 | $120,000.00 | $120,000.00 | 0 | — | — |
| 2022-05-09 | $132,000.00 | $132,000.00 | 0 | — | — |
| 2022-05-06 | $130,800.00 | $130,800.00 | 0 | — | — |
| 2022-05-05 | $140,850.00 | $140,850.00 | 0 | — | — |
| 2022-05-04 | $142,500.00 | $142,500.00 | 0 | — | — |
| 2022-05-03 | $136,500.00 | $136,500.00 | 0 | — | — |
| 2022-05-02 | $138,000.00 | $138,000.00 | 0 | — | — |
| 2022-04-29 | $139,500.00 | $139,500.00 | 0 | — | — |
| 2022-04-28 | $127,800.00 | $127,800.00 | 0 | — | — |
| 2022-04-27 | $129,750.00 | $129,750.00 | 0 | — | — |
| 2022-04-26 | $142,500.00 | $142,500.00 | 0 | — | — |
| 2022-04-25 | $135,000.00 | $135,000.00 | 0 | — | — |
| 2022-04-22 | $140,550.00 | $140,550.00 | 0 | — | — |
| 2022-04-21 | $150,000.00 | $150,000.00 | 1 | — | — |
| 2022-04-20 | $154,500.00 | $154,500.00 | 0 | — | — |
| 2022-04-19 | $160,350.00 | $160,350.00 | 0 | — | — |
| 2022-04-18 | $156,000.00 | $156,000.00 | 0 | — | — |
| 2022-04-14 | $163,500.00 | $163,500.00 | 0 | — | — |
| 2022-04-13 | $171,000.00 | $171,000.00 | 0 | — | — |
| 2022-04-12 | $163,500.00 | $163,500.00 | 0 | — | — |
| 2022-04-11 | $162,000.00 | $162,000.00 | 0 | — | — |
| 2022-04-08 | $169,500.00 | $169,500.00 | 0 | — | — |
| 2022-04-07 | $168,000.00 | $168,000.00 | 0 | — | — |
| 2022-04-06 | $174,150.00 | $174,150.00 | 0 | — | — |
| 2022-04-05 | $182,550.00 | $182,550.00 | 0 | — | — |
| 2022-04-04 | $186,750.00 | $186,750.00 | 0 | — | — |
| 2022-04-01 | $189,000.00 | $189,000.00 | 0 | — | — |
| 2022-03-31 | $180,000.00 | $180,000.00 | 1 | — | — |
| 2022-03-30 | $184,500.00 | $184,500.00 | 0 | — | — |
| 2022-03-29 | $181,500.00 | $181,500.00 | 0 | — | — |
| 2022-03-28 | $180,000.00 | $180,000.00 | 0 | — | — |
| 2022-03-25 | $183,000.00 | $183,000.00 | 0 | — | — |
| 2022-03-24 | $195,000.00 | $195,000.00 | 0 | — | — |
| 2022-03-23 | $195,000.00 | $195,000.00 | 1 | — | — |
| 2022-03-22 | $201,000.00 | $201,000.00 | 3 | — | — |
| 2022-03-21 | $171,000.00 | $171,000.00 | 1 | — | — |
| 2022-03-18 | $163,500.00 | $163,500.00 | 1 | — | — |
| 2022-03-17 | $151,500.00 | $151,500.00 | 1 | — | — |
| 2022-03-16 | $139,650.00 | $139,650.00 | 1 | — | — |
| 2022-03-15 | $116,550.00 | $116,550.00 | 2 | — | — |
| 2022-03-14 | $135,000.00 | $135,000.00 | 1 | — | — |
| 2022-03-11 | $153,000.00 | $153,000.00 | 1 | — | — |
| 2022-03-10 | $165,000.00 | $165,000.00 | 3 | — | — |
| 2022-03-09 | $153,000.00 | $153,000.00 | 2 | — | — |
| 2022-03-08 | $155,250.00 | $155,250.00 | 6 | — | — |
| 2022-03-07 | $125,250.00 | $125,250.00 | 0 | — | — |
| 2022-03-04 | $126,000.00 | $126,000.00 | 0 | — | — |
| 2022-03-03 | $127,500.00 | $127,500.00 | 0 | — | — |
| 2022-03-02 | $142,500.00 | $142,500.00 | 0 | — | — |
| 2022-03-01 | $144,000.00 | $144,000.00 | 6 | — | — |
| 2022-02-28 | $127,500.00 | $127,500.00 | 0 | — | — |
| 2022-02-25 | $127,500.00 | $127,500.00 | 0 | — | — |
| 2022-02-24 | $129,000.00 | $129,000.00 | 1 | — | — |
| 2022-02-23 | $136,500.00 | $136,500.00 | 0 | — | — |
| 2022-02-22 | $142,200.00 | $142,200.00 | 0 | — | — |
| 2022-02-18 | $144,750.00 | $144,750.00 | 1 | — | — |
| 2022-02-17 | $151,500.00 | $151,500.00 | 1 | — | — |
| 2022-02-16 | $157,500.00 | $157,500.00 | 0 | — | — |
| 2022-02-15 | $160,500.00 | $160,500.00 | 0 | — | — |
| 2022-02-14 | $157,500.00 | $157,500.00 | 0 | — | — |
| 2022-02-11 | $159,000.00 | $159,000.00 | 0 | — | — |
| 2022-02-10 | $168,000.00 | $168,000.00 | 0 | — | — |
| 2022-02-09 | $160,500.00 | $160,500.00 | 0 | — | — |
| 2022-02-08 | $159,000.00 | $159,000.00 | 0 | — | — |
| 2022-02-07 | $159,000.00 | $159,000.00 | 0 | — | — |
| 2022-02-04 | $157,500.00 | $157,500.00 | 1 | — | — |
| 2022-02-03 | $157,500.00 | $157,500.00 | 0 | — | — |
| 2022-02-02 | $163,500.00 | $163,500.00 | 1 | — | — |
| 2022-02-01 | $168,000.00 | $168,000.00 | 0 | — | — |
| 2022-01-31 | $169,500.00 | $169,500.00 | 1 | — | — |
| 2022-01-28 | $161,250.00 | $161,250.00 | 1 | — | — |
| 2022-01-27 | $163,500.00 | $163,500.00 | 1 | — | — |
| 2022-01-26 | $166,500.00 | $166,500.00 | 0 | — | — |
| 2022-01-25 | $177,000.00 | $177,000.00 | 0 | — | — |
| 2022-01-24 | $172,500.00 | $172,500.00 | 1 | — | — |
| 2022-01-21 | $174,000.00 | $174,000.00 | 0 | — | — |
| 2022-01-20 | $175,500.00 | $175,500.00 | 0 | — | — |
| 2022-01-19 | $172,500.00 | $172,500.00 | 0 | — | — |
| 2022-01-18 | $184,500.00 | $184,500.00 | 0 | — | — |
| 2022-01-14 | $187,500.00 | $187,500.00 | 1 | — | — |
| 2022-01-13 | $189,000.00 | $189,000.00 | 0 | — | — |
| 2022-01-12 | $196,500.00 | $196,500.00 | 0 | — | — |
| 2022-01-11 | $201,000.00 | $201,000.00 | 0 | — | — |
| 2022-01-10 | $195,000.00 | $195,000.00 | 0 | — | — |
| 2022-01-07 | $199,500.00 | $199,500.00 | 1 | — | — |
| 2022-01-06 | $204,000.00 | $204,000.00 | 1 | — | — |
| 2022-01-05 | $216,000.00 | $216,000.00 | 2 | — | — |
| 2022-01-04 | $225,000.00 | $225,000.00 | 23 | — | — |
| 2022-01-03 | $240,000.00 | $240,000.00 | 1 | — | — |