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
- 2017-08-08 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 | $57,250.00 | $57,250.00 | 6 | — | — |
| 2022-12-29 | $63,250.00 | $63,250.00 | 41 | — | — |
| 2022-12-28 | $56,750.00 | $56,750.00 | 1 | — | — |
| 2022-12-27 | $52,500.00 | $52,500.00 | 1 | — | — |
| 2022-12-23 | $57,500.00 | $57,500.00 | 0 | — | — |
| 2022-12-22 | $57,750.00 | $57,750.00 | 2 | — | — |
| 2022-12-21 | $51,500.00 | $51,500.00 | 1 | — | — |
| 2022-12-20 | $57,000.00 | $57,000.00 | 7 | — | — |
| 2022-12-19 | $60,000.00 | $60,000.00 | 1 | — | — |
| 2022-12-16 | $60,000.00 | $60,000.00 | 1 | — | — |
| 2022-12-15 | $62,500.00 | $62,500.00 | 1 | — | — |
| 2022-12-14 | $60,000.00 | $60,000.00 | 2 | — | — |
| 2022-12-13 | $65,500.00 | $65,500.00 | 3 | — | — |
| 2022-12-12 | $68,500.00 | $68,500.00 | 1 | — | — |
| 2022-12-09 | $72,500.00 | $72,500.00 | 2 | — | — |
| 2022-12-08 | $75,000.00 | $75,000.00 | 1 | — | — |
| 2022-12-07 | $74,250.00 | $74,250.00 | 1 | — | — |
| 2022-12-06 | $71,250.00 | $71,250.00 | 2 | — | — |
| 2022-12-05 | $77,500.00 | $77,500.00 | 1 | — | — |
| 2022-12-02 | $80,750.00 | $80,750.00 | 2 | — | — |
| 2022-12-01 | $77,750.00 | $77,750.00 | 2 | — | — |
| 2022-11-30 | $74,750.00 | $74,750.00 | 3 | — | — |
| 2022-11-29 | $66,250.00 | $66,250.00 | 4 | — | — |
| 2022-11-28 | $78,000.00 | $78,000.00 | 3 | — | — |
| 2022-11-25 | $78,000.00 | $78,000.00 | 2 | — | — |
| 2022-11-23 | $76,000.00 | $76,000.00 | 4 | — | — |
| 2022-11-22 | $83,750.00 | $83,750.00 | 6 | — | — |
| 2022-11-21 | $88,750.00 | $88,750.00 | 39 | — | — |
| 2022-11-18 | $76,500.00 | $76,500.00 | 5 | — | — |
| 2022-11-17 | $85,500.00 | $85,500.00 | 6 | — | — |
| 2022-11-16 | $96,750.00 | $96,750.00 | 26 | — | — |
| 2022-11-15 | $87,250.00 | $87,250.00 | 28 | — | — |
| 2022-11-14 | $110,250.00 | $110,250.00 | 307 | — | — |
| 2022-11-11 | $51,750.00 | $51,750.00 | 2 | — | — |
| 2022-11-10 | $48,500.00 | $48,500.00 | 2 | — | — |
| 2022-11-09 | $45,000.00 | $45,000.00 | 4 | — | — |
| 2022-11-08 | $63,500.00 | $63,500.00 | 5 | — | — |
| 2022-11-07 | $66,250.00 | $66,250.00 | 9 | — | — |
| 2022-11-04 | $75,000.00 | $75,000.00 | 65 | — | — |
| 2022-11-03 | $62,500.00 | $62,500.00 | 1 | — | — |
| 2022-11-02 | $80,000.00 | $80,000.00 | 3 | — | — |
| 2022-11-01 | $92,500.00 | $92,500.00 | 2 | — | — |
| 2022-10-31 | $104,750.00 | $104,750.00 | 4 | — | — |
| 2022-10-28 | $127,500.00 | $127,500.00 | 9 | — | — |
| 2022-10-27 | $159,750.00 | $159,750.00 | 20 | — | — |
| 2022-10-26 | $147,750.00 | $147,750.00 | 48 | — | — |
| 2022-10-25 | $107,500.00 | $107,500.00 | 2 | — | — |
| 2022-10-24 | $102,750.00 | $102,750.00 | 1 | — | — |
| 2022-10-21 | $101,500.00 | $101,500.00 | 0 | — | — |
| 2022-10-20 | $98,000.00 | $98,000.00 | 0 | — | — |
| 2022-10-19 | $100,000.00 | $100,000.00 | 0 | — | — |
| 2022-10-18 | $104,250.00 | $104,250.00 | 0 | — | — |
| 2022-10-17 | $112,500.00 | $112,500.00 | 0 | — | — |
| 2022-10-14 | $108,750.00 | $108,750.00 | 0 | — | — |
| 2022-10-13 | $112,500.00 | $112,500.00 | 0 | — | — |
| 2022-10-12 | $105,000.00 | $105,000.00 | 0 | — | — |
| 2022-10-11 | $99,750.00 | $99,750.00 | 0 | — | — |
| 2022-10-10 | $107,500.00 | $107,500.00 | 0 | — | — |
| 2022-10-07 | $102,500.00 | $102,500.00 | 0 | — | — |
| 2022-10-06 | $112,000.00 | $112,000.00 | 0 | — | — |
| 2022-10-05 | $125,000.00 | $125,000.00 | 0 | — | — |
| 2022-10-04 | $125,250.00 | $125,250.00 | 0 | — | — |
| 2022-10-03 | $125,250.00 | $125,250.00 | 0 | — | — |
| 2022-09-30 | $127,500.00 | $127,500.00 | 0 | — | — |
| 2022-09-29 | $125,000.00 | $125,000.00 | 0 | — | — |
| 2022-09-28 | $125,000.00 | $125,000.00 | 0 | — | — |
| 2022-09-27 | $137,500.00 | $137,500.00 | 1 | — | — |
| 2022-09-26 | $137,500.00 | $137,500.00 | 0 | — | — |
| 2022-09-23 | $127,500.00 | $127,500.00 | 1 | — | — |
| 2022-09-22 | $168,000.00 | $168,000.00 | 0 | — | — |
| 2022-09-21 | $174,250.00 | $174,250.00 | 0 | — | — |
| 2022-09-20 | $185,000.00 | $185,000.00 | 1 | — | — |
| 2022-09-19 | $200,000.00 | $200,000.00 | 0 | — | — |
| 2022-09-16 | $220,000.00 | $220,000.00 | 0 | — | — |
| 2022-09-15 | $252,500.00 | $252,500.00 | 0 | — | — |
| 2022-09-14 | $250,000.00 | $250,000.00 | 1 | — | — |
| 2022-09-13 | $297,500.00 | $297,500.00 | 0 | — | — |
| 2022-09-12 | $307,500.00 | $307,500.00 | 0 | — | — |
| 2022-09-09 | $332,500.00 | $332,500.00 | 0 | — | — |
| 2022-09-08 | $342,500.00 | $342,500.00 | 0 | — | — |
| 2022-09-07 | $385,000.00 | $385,000.00 | 0 | — | — |
| 2022-09-06 | $372,500.00 | $372,500.00 | 0 | — | — |
| 2022-09-02 | $380,000.00 | $380,000.00 | 0 | — | — |
| 2022-09-01 | $387,500.00 | $387,500.00 | 0 | — | — |
| 2022-08-31 | $400,000.00 | $400,000.00 | 1 | — | — |
| 2022-08-30 | $385,000.00 | $385,000.00 | 0 | — | — |
| 2022-08-29 | $450,000.00 | $450,000.00 | 0 | — | — |
| 2022-08-26 | $442,500.00 | $442,500.00 | 0 | — | — |
| 2022-08-25 | $457,500.00 | $457,500.00 | 0 | — | — |
| 2022-08-24 | $465,000.00 | $465,000.00 | 0 | — | — |
| 2022-08-23 | $455,500.00 | $455,500.00 | 0 | — | — |
| 2022-08-22 | $427,500.00 | $427,500.00 | 0 | — | — |
| 2022-08-19 | $442,500.00 | $442,500.00 | 0 | — | — |
| 2022-08-18 | $452,500.00 | $452,500.00 | 0 | — | — |
| 2022-08-17 | $485,000.00 | $485,000.00 | 0 | — | — |
| 2022-08-16 | $520,000.00 | $520,000.00 | 0 | — | — |
| 2022-08-15 | $542,500.00 | $542,500.00 | 0 | — | — |
| 2022-08-12 | $515,000.00 | $515,000.00 | 0 | — | — |
| 2022-08-11 | $500,000.00 | $500,000.00 | 0 | — | — |
| 2022-08-10 | $507,500.00 | $507,500.00 | 0 | — | — |
| 2022-08-09 | $517,500.00 | $517,500.00 | 0 | — | — |
| 2022-08-08 | $530,000.00 | $530,000.00 | 0 | — | — |
| 2022-08-05 | $535,000.00 | $535,000.00 | 0 | — | — |
| 2022-08-04 | $517,500.00 | $517,500.00 | 1 | — | — |
| 2022-08-03 | $450,000.00 | $450,000.00 | 1 | — | — |
| 2022-08-02 | $407,500.00 | $407,500.00 | 0 | — | — |
| 2022-08-01 | $410,000.00 | $410,000.00 | 0 | — | — |
| 2022-07-29 | $425,000.00 | $425,000.00 | 1 | — | — |
| 2022-07-28 | $460,000.00 | $460,000.00 | 2 | — | — |
| 2022-07-27 | $512,500.00 | $512,500.00 | 5 | — | — |
| 2022-07-26 | $620,000.00 | $620,000.00 | 191 | — | — |
| 2022-07-25 | $370,000.00 | $370,000.00 | 0 | — | — |
| 2022-07-22 | $355,000.00 | $355,000.00 | 0 | — | — |
| 2022-07-21 | $375,000.00 | $375,000.00 | 0 | — | — |
| 2022-07-20 | $395,000.00 | $395,000.00 | 0 | — | — |
| 2022-07-19 | $365,000.00 | $365,000.00 | 0 | — | — |
| 2022-07-18 | $367,500.00 | $367,500.00 | 0 | — | — |
| 2022-07-15 | $372,500.00 | $372,500.00 | 0 | — | — |
| 2022-07-14 | $372,500.00 | $372,500.00 | 0 | — | — |
| 2022-07-13 | $352,500.00 | $352,500.00 | 0 | — | — |
| 2022-07-12 | $370,000.00 | $370,000.00 | 0 | — | — |
| 2022-07-11 | $345,000.00 | $345,000.00 | 0 | — | — |
| 2022-07-08 | $340,000.00 | $340,000.00 | 0 | — | — |
| 2022-07-07 | $375,000.00 | $375,000.00 | 0 | — | — |
| 2022-07-06 | $370,000.00 | $370,000.00 | 0 | — | — |
| 2022-07-05 | $377,500.00 | $377,500.00 | 0 | — | — |
| 2022-07-01 | $370,000.00 | $370,000.00 | 0 | — | — |
| 2022-06-30 | $402,500.00 | $402,500.00 | 0 | — | — |
| 2022-06-29 | $370,000.00 | $370,000.00 | 0 | — | — |
| 2022-06-28 | $422,500.00 | $422,500.00 | 0 | — | — |
| 2022-06-27 | $412,500.00 | $412,500.00 | 0 | — | — |
| 2022-06-24 | $352,500.00 | $352,500.00 | 0 | — | — |
| 2022-06-23 | $332,500.00 | $332,500.00 | 0 | — | — |
| 2022-06-22 | $342,500.00 | $342,500.00 | 0 | — | — |
| 2022-06-21 | $346,250.00 | $346,250.00 | 0 | — | — |
| 2022-06-17 | $352,500.00 | $352,500.00 | 0 | — | — |
| 2022-06-16 | $377,500.00 | $377,500.00 | 0 | — | — |
| 2022-06-15 | $380,000.00 | $380,000.00 | 0 | — | — |
| 2022-06-14 | $387,500.00 | $387,500.00 | 0 | — | — |
| 2022-06-13 | $385,000.00 | $385,000.00 | 0 | — | — |
| 2022-06-10 | $405,000.00 | $405,000.00 | 0 | — | — |
| 2022-06-09 | $387,500.00 | $387,500.00 | 0 | — | — |
| 2022-06-08 | $407,500.00 | $407,500.00 | 0 | — | — |
| 2022-06-07 | $420,000.00 | $420,000.00 | 0 | — | — |
| 2022-06-06 | $416,250.00 | $416,250.00 | 0 | — | — |
| 2022-06-03 | $387,500.00 | $387,500.00 | 0 | — | — |
| 2022-06-02 | $366,750.00 | $366,750.00 | 0 | — | — |
| 2022-06-01 | $392,500.00 | $392,500.00 | 0 | — | — |
| 2022-05-31 | $450,000.00 | $450,000.00 | 0 | — | — |
| 2022-05-27 | $420,000.00 | $420,000.00 | 0 | — | — |
| 2022-05-26 | $415,000.00 | $415,000.00 | 0 | — | — |
| 2022-05-25 | $395,000.00 | $395,000.00 | 0 | — | — |
| 2022-05-24 | $410,000.00 | $410,000.00 | 0 | — | — |
| 2022-05-23 | $392,500.00 | $392,500.00 | 0 | — | — |
| 2022-05-20 | $420,000.00 | $420,000.00 | 0 | — | — |
| 2022-05-19 | $460,000.00 | $460,000.00 | 0 | — | — |
| 2022-05-18 | $415,000.00 | $415,000.00 | 0 | — | — |
| 2022-05-17 | $477,500.00 | $477,500.00 | 0 | — | — |
| 2022-05-16 | $405,000.00 | $405,000.00 | 0 | — | — |
| 2022-05-13 | $410,000.00 | $410,000.00 | 0 | — | — |
| 2022-05-12 | $405,000.00 | $405,000.00 | 0 | — | — |
| 2022-05-11 | $380,000.00 | $380,000.00 | 0 | — | — |
| 2022-05-10 | $457,500.00 | $457,500.00 | 0 | — | — |
| 2022-05-09 | $470,000.00 | $470,000.00 | 0 | — | — |
| 2022-05-06 | $485,000.00 | $485,000.00 | 0 | — | — |
| 2022-05-05 | $465,000.00 | $465,000.00 | 0 | — | — |
| 2022-05-04 | $520,000.00 | $520,000.00 | 0 | — | — |
| 2022-05-03 | $517,500.00 | $517,500.00 | 0 | — | — |
| 2022-05-02 | $515,000.00 | $515,000.00 | 0 | — | — |
| 2022-04-29 | $482,500.00 | $482,500.00 | 0 | — | — |
| 2022-04-28 | $512,500.00 | $512,500.00 | 0 | — | — |
| 2022-04-27 | $537,500.00 | $537,500.00 | 0 | — | — |
| 2022-04-26 | $530,000.00 | $530,000.00 | 0 | — | — |
| 2022-04-25 | $542,500.00 | $542,500.00 | 0 | — | — |
| 2022-04-22 | $540,000.00 | $540,000.00 | 0 | — | — |
| 2022-04-21 | $540,000.00 | $540,000.00 | 0 | — | — |
| 2022-04-20 | $565,000.00 | $565,000.00 | 0 | — | — |
| 2022-04-19 | $557,500.00 | $557,500.00 | 0 | — | — |
| 2022-04-18 | $600,000.00 | $600,000.00 | 0 | — | — |
| 2022-04-14 | $577,500.00 | $577,500.00 | 0 | — | — |
| 2022-04-13 | $582,500.00 | $582,500.00 | 1 | — | — |
| 2022-04-12 | $537,500.00 | $537,500.00 | 0 | — | — |
| 2022-04-11 | $547,500.00 | $547,500.00 | 0 | — | — |
| 2022-04-08 | $525,000.00 | $525,000.00 | 1 | — | — |
| 2022-04-07 | $572,500.00 | $572,500.00 | 1 | — | — |
| 2022-04-06 | $627,500.00 | $627,500.00 | 1 | — | — |
| 2022-04-05 | $622,500.00 | $622,500.00 | 3 | — | — |
| 2022-04-04 | $627,500.00 | $627,500.00 | 10 | — | — |
| 2022-04-01 | $657,500.00 | $657,500.00 | 197 | — | — |
| 2022-03-31 | $482,500.00 | $482,500.00 | 1 | — | — |
| 2022-03-30 | $530,000.00 | $530,000.00 | 0 | — | — |
| 2022-03-29 | $560,000.00 | $560,000.00 | 1 | — | — |
| 2022-03-28 | $560,000.00 | $560,000.00 | 0 | — | — |
| 2022-03-25 | $595,000.00 | $595,000.00 | 1 | — | — |
| 2022-03-24 | $667,500.00 | $667,500.00 | 1 | — | — |
| 2022-03-23 | $657,500.00 | $657,500.00 | 2 | — | — |
| 2022-03-22 | $637,500.00 | $637,500.00 | 6 | — | — |
| 2022-03-21 | $657,500.00 | $657,500.00 | 162 | — | — |
| 2022-03-18 | $512,500.00 | $512,500.00 | 0 | — | — |
| 2022-03-17 | $492,750.00 | $492,750.00 | 0 | — | — |
| 2022-03-16 | $462,500.00 | $462,500.00 | 1 | — | — |
| 2022-03-15 | $425,000.00 | $425,000.00 | 0 | — | — |
| 2022-03-14 | $440,000.00 | $440,000.00 | 0 | — | — |
| 2022-03-11 | $502,500.00 | $502,500.00 | 1 | — | — |
| 2022-03-10 | $516,500.00 | $516,500.00 | 1 | — | — |
| 2022-03-09 | $487,500.00 | $487,500.00 | 0 | — | — |
| 2022-03-08 | $502,500.00 | $502,500.00 | 1 | — | — |
| 2022-03-07 | $497,500.00 | $497,500.00 | 2 | — | — |
| 2022-03-04 | $477,500.00 | $477,500.00 | 0 | — | — |
| 2022-03-03 | $527,500.00 | $527,500.00 | 0 | — | — |
| 2022-03-02 | $567,500.00 | $567,500.00 | 0 | — | — |
| 2022-03-01 | $535,000.00 | $535,000.00 | 0 | — | — |
| 2022-02-28 | $551,250.00 | $551,250.00 | 0 | — | — |
| 2022-02-25 | $602,500.00 | $602,500.00 | 0 | — | — |
| 2022-02-24 | $645,500.00 | $645,500.00 | 0 | — | — |
| 2022-02-23 | $710,000.00 | $710,000.00 | 0 | — | — |
| 2022-02-22 | $805,000.00 | $805,000.00 | 0 | — | — |
| 2022-02-18 | $800,000.00 | $800,000.00 | 0 | — | — |
| 2022-02-17 | $800,000.00 | $800,000.00 | 0 | — | — |
| 2022-02-16 | $825,000.00 | $825,000.00 | 0 | — | — |
| 2022-02-15 | $855,000.00 | $855,000.00 | 1 | — | — |
| 2022-02-14 | $1.26M | $1.26M | 0 | — | — |
| 2022-02-11 | $1.26M | $1.26M | 0 | — | — |
| 2022-02-10 | $1.64M | $1.64M | 1 | — | — |
| 2022-02-09 | $1.31M | $1.31M | 0 | — | — |
| 2022-02-08 | $1.24M | $1.24M | 0 | — | — |
| 2022-02-07 | $1.2M | $1.2M | 0 | — | — |
| 2022-02-04 | $1.12M | $1.12M | 0 | — | — |
| 2022-02-03 | $1.13M | $1.13M | 0 | — | — |
| 2022-02-02 | $1.21M | $1.21M | 0 | — | — |
| 2022-02-01 | $1.21M | $1.21M | 0 | — | — |
| 2022-01-31 | $1.08M | $1.08M | 0 | — | — |
| 2022-01-28 | $1.05M | $1.05M | 0 | — | — |
| 2022-01-27 | $1.05M | $1.05M | 0 | — | — |
| 2022-01-26 | $1.11M | $1.11M | 0 | — | — |
| 2022-01-25 | $1.18M | $1.18M | 0 | — | — |
| 2022-01-24 | $1.25M | $1.25M | 0 | — | — |
| 2022-01-21 | $1.26M | $1.26M | 0 | — | — |
| 2022-01-20 | $1.38M | $1.38M | 0 | — | — |
| 2022-01-19 | $1.33M | $1.33M | 0 | — | — |
| 2022-01-18 | $1.37M | $1.37M | 0 | — | — |
| 2022-01-14 | $1.37M | $1.37M | 0 | — | — |
| 2022-01-13 | $1.49M | $1.49M | 0 | — | — |
| 2022-01-12 | $1.4M | $1.4M | 0 | — | — |
| 2022-01-11 | $1.38M | $1.38M | 0 | — | — |
| 2022-01-10 | $1.35M | $1.35M | 0 | — | — |
| 2022-01-07 | $1.49M | $1.49M | 0 | — | — |
| 2022-01-06 | $1.38M | $1.38M | 0 | — | — |
| 2022-01-05 | $1.38M | $1.38M | 0 | — | — |
| 2022-01-04 | $1.46M | $1.46M | 0 | — | — |
| 2022-01-03 | $1.49M | $1.49M | 0 | — | — |