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
- 2019-04-18 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 | $190,080.00 | $190,080.00 | 1 | — | — |
| 2022-12-29 | $184,800.00 | $184,800.00 | 1 | — | — |
| 2022-12-28 | $188,100.00 | $188,100.00 | 0 | — | — |
| 2022-12-27 | $182,160.00 | $182,160.00 | 0 | — | — |
| 2022-12-23 | $200,640.00 | $200,640.00 | 0 | — | — |
| 2022-12-22 | $204,600.00 | $204,600.00 | 0 | — | — |
| 2022-12-21 | $211,200.00 | $211,200.00 | 1 | — | — |
| 2022-12-20 | $231,000.00 | $231,000.00 | 0 | — | — |
| 2022-12-19 | $240,900.00 | $240,900.00 | 1 | — | — |
| 2022-12-16 | $258,060.00 | $258,060.00 | 1 | — | — |
| 2022-12-15 | $279,840.00 | $279,840.00 | 1 | — | — |
| 2022-12-14 | $297,000.00 | $297,000.00 | 0 | — | — |
| 2022-12-13 | $296,340.00 | $296,340.00 | 1 | — | — |
| 2022-12-12 | $321,420.00 | $321,420.00 | 1 | — | — |
| 2022-12-09 | $336,600.00 | $336,600.00 | 2 | — | — |
| 2022-12-08 | $298,980.00 | $298,980.00 | 0 | — | — |
| 2022-12-07 | $309,540.00 | $309,540.00 | 0 | — | — |
| 2022-12-06 | $311,520.00 | $311,520.00 | 1 | — | — |
| 2022-12-05 | $345,840.00 | $345,840.00 | 1 | — | — |
| 2022-12-02 | $345,180.00 | $345,180.00 | 1 | — | — |
| 2022-12-01 | $329,340.00 | $329,340.00 | 0 | — | — |
| 2022-11-30 | $330,660.00 | $330,660.00 | 0 | — | — |
| 2022-11-29 | $330,000.00 | $330,000.00 | 0 | — | — |
| 2022-11-28 | $326,040.00 | $326,040.00 | 0 | — | — |
| 2022-11-25 | $322,080.00 | $322,080.00 | 0 | — | — |
| 2022-11-23 | $316,140.00 | $316,140.00 | 0 | — | — |
| 2022-11-22 | $314,160.00 | $314,160.00 | 0 | — | — |
| 2022-11-21 | $322,080.00 | $322,080.00 | 0 | — | — |
| 2022-11-18 | $317,460.00 | $317,460.00 | 0 | — | — |
| 2022-11-17 | $323,400.00 | $323,400.00 | 0 | — | — |
| 2022-11-16 | $309,540.00 | $309,540.00 | 1 | — | — |
| 2022-11-15 | $335,940.00 | $335,940.00 | 2 | — | — |
| 2022-11-14 | $356,400.00 | $356,400.00 | 1 | — | — |
| 2022-11-11 | $356,400.00 | $356,400.00 | 1 | — | — |
| 2022-11-10 | $336,600.00 | $336,600.00 | 1 | — | — |
| 2022-11-09 | $303,600.00 | $303,600.00 | 0 | — | — |
| 2022-11-08 | $316,800.00 | $316,800.00 | 1 | — | — |
| 2022-11-07 | $301,620.00 | $301,620.00 | 1 | — | — |
| 2022-11-04 | $297,000.00 | $297,000.00 | 1 | — | — |
| 2022-11-03 | $283,800.00 | $283,800.00 | 1 | — | — |
| 2022-11-02 | $306,900.00 | $306,900.00 | 1 | — | — |
| 2022-11-01 | $320,100.00 | $320,100.00 | 2 | — | — |
| 2022-10-31 | $336,600.00 | $336,600.00 | 4 | — | — |
| 2022-10-28 | $326,040.00 | $326,040.00 | 21 | — | — |
| 2022-10-27 | $805,200.00 | $805,200.00 | 1 | — | — |
| 2022-10-26 | $976,800.00 | $976,800.00 | 1 | — | — |
| 2022-10-25 | $1.12M | $1.12M | 1 | — | — |
| 2022-10-24 | $1.08M | $1.08M | 0 | — | — |
| 2022-10-21 | $1.11M | $1.11M | 0 | — | — |
| 2022-10-20 | $1.09M | $1.09M | 0 | — | — |
| 2022-10-19 | $1.07M | $1.07M | 0 | — | — |
| 2022-10-18 | $1.19M | $1.19M | 0 | — | — |
| 2022-10-17 | $1.16M | $1.16M | 0 | — | — |
| 2022-10-14 | $1.12M | $1.12M | 0 | — | — |
| 2022-10-13 | $1.06M | $1.06M | 0 | — | — |
| 2022-10-12 | $1.06M | $1.06M | 0 | — | — |
| 2022-10-11 | $996,600.00 | $996,600.00 | 0 | — | — |
| 2022-10-10 | $1.04M | $1.04M | 1 | — | — |
| 2022-10-07 | $1.23M | $1.23M | 2 | — | — |
| 2022-10-06 | $1.31M | $1.31M | 1 | — | — |
| 2022-10-05 | $1.17M | $1.17M | 0 | — | — |
| 2022-10-04 | $1.19M | $1.19M | 0 | — | — |
| 2022-10-03 | $1.08M | $1.08M | 0 | — | — |
| 2022-09-30 | $1.08M | $1.08M | 0 | — | — |
| 2022-09-29 | $1.14M | $1.14M | 0 | — | — |
| 2022-09-28 | $1.21M | $1.21M | 0 | — | — |
| 2022-09-27 | $1.15M | $1.15M | 0 | — | — |
| 2022-09-26 | $1.13M | $1.13M | 0 | — | — |
| 2022-09-23 | $1.17M | $1.17M | 0 | — | — |
| 2022-09-22 | $1.17M | $1.17M | 0 | — | — |
| 2022-09-21 | $1.24M | $1.24M | 0 | — | — |
| 2022-09-20 | $1.26M | $1.26M | 0 | — | — |
| 2022-09-19 | $1.4M | $1.4M | 0 | — | — |
| 2022-09-16 | $1.42M | $1.42M | 0 | — | — |
| 2022-09-15 | $1.49M | $1.49M | 0 | — | — |
| 2022-09-14 | $1.56M | $1.56M | 0 | — | — |
| 2022-09-13 | $1.64M | $1.64M | 0 | — | — |
| 2022-09-12 | $1.81M | $1.81M | 1 | — | — |
| 2022-09-09 | $1.72M | $1.72M | 0 | — | — |
| 2022-09-08 | $1.62M | $1.62M | 0 | — | — |
| 2022-09-07 | $1.63M | $1.63M | 0 | — | — |
| 2022-09-06 | $1.59M | $1.59M | 0 | — | — |
| 2022-09-02 | $1.64M | $1.64M | 0 | — | — |
| 2022-09-01 | $1.66M | $1.66M | 0 | — | — |
| 2022-08-31 | $1.74M | $1.74M | 0 | — | — |
| 2022-08-30 | $1.74M | $1.74M | 1 | — | — |
| 2022-08-29 | $1.89M | $1.89M | 1 | — | — |
| 2022-08-26 | $1.81M | $1.81M | 0 | — | — |
| 2022-08-25 | $1.93M | $1.93M | 1 | — | — |
| 2022-08-24 | $1.85M | $1.85M | 1 | — | — |
| 2022-08-23 | $1.83M | $1.83M | 0 | — | — |
| 2022-08-22 | $1.89M | $1.89M | 1 | — | — |
| 2022-08-19 | $2.07M | $2.07M | 0 | — | — |
| 2022-08-18 | $2.31M | $2.31M | 0 | — | — |
| 2022-08-17 | $2.43M | $2.43M | 1 | — | — |
| 2022-08-16 | $2.27M | $2.27M | 1 | — | — |
| 2022-08-15 | $2.29M | $2.29M | 2 | — | — |
| 2022-08-12 | $2.14M | $2.14M | 0 | — | — |
| 2022-08-11 | $2.36M | $2.36M | 0 | — | — |
| 2022-08-10 | $2.15M | $2.15M | 1 | — | — |
| 2022-08-09 | $1.98M | $1.98M | 0 | — | — |
| 2022-08-08 | $2.1M | $2.1M | 0 | — | — |
| 2022-08-05 | $2.09M | $2.09M | 1 | — | — |
| 2022-08-04 | $2.43M | $2.43M | 0 | — | — |
| 2022-08-03 | $2.26M | $2.26M | 0 | — | — |
| 2022-08-02 | $2.18M | $2.18M | 0 | — | — |
| 2022-08-01 | $1.99M | $1.99M | 0 | — | — |
| 2022-07-29 | $2.03M | $2.03M | 0 | — | — |
| 2022-07-28 | $2.11M | $2.11M | 0 | — | — |
| 2022-07-27 | $1.97M | $1.97M | 0 | — | — |
| 2022-07-26 | $1.93M | $1.93M | 0 | — | — |
| 2022-07-25 | $2.19M | $2.19M | 0 | — | — |
| 2022-07-22 | $2.3M | $2.3M | 1 | — | — |
| 2022-07-21 | $2.53M | $2.53M | 1 | — | — |
| 2022-07-20 | $2.59M | $2.59M | 4 | — | — |
| 2022-07-19 | $2.56M | $2.56M | 0 | — | — |
| 2022-07-18 | $2.52M | $2.52M | 0 | — | — |
| 2022-07-15 | $2.57M | $2.57M | 0 | — | — |
| 2022-07-14 | $2.64M | $2.64M | 1 | — | — |
| 2022-07-13 | $2.67M | $2.67M | 0 | — | — |
| 2022-07-12 | $2.81M | $2.81M | 0 | — | — |
| 2022-07-11 | $2.75M | $2.75M | 0 | — | — |
| 2022-07-08 | $2.77M | $2.77M | 0 | — | — |
| 2022-07-07 | $2.76M | $2.76M | 0 | — | — |
| 2022-07-06 | $2.85M | $2.85M | 0 | — | — |
| 2022-07-05 | $2.72M | $2.72M | 0 | — | — |
| 2022-07-01 | $2.57M | $2.57M | 0 | — | — |
| 2022-06-30 | $2.59M | $2.59M | 0 | — | — |
| 2022-06-29 | $2.59M | $2.59M | 0 | — | — |
| 2022-06-28 | $2.88M | $2.88M | 0 | — | — |
| 2022-06-27 | $3.15M | $3.15M | 0 | — | — |
| 2022-06-24 | $3.3M | $3.3M | 2 | — | — |
| 2022-06-23 | $3.47M | $3.47M | 0 | — | — |
| 2022-06-22 | $2.94M | $2.94M | 0 | — | — |
| 2022-06-21 | $2.97M | $2.97M | 0 | — | — |
| 2022-06-17 | $3.01M | $3.01M | 0 | — | — |
| 2022-06-16 | $3.14M | $3.14M | 0 | — | — |
| 2022-06-15 | $3.3M | $3.3M | 0 | — | — |
| 2022-06-14 | $3.37M | $3.37M | 0 | — | — |
| 2022-06-13 | $3.47M | $3.47M | 0 | — | — |
| 2022-06-10 | $3.85M | $3.85M | 0 | — | — |
| 2022-06-09 | $3.71M | $3.71M | 0 | — | — |
| 2022-06-08 | $3.96M | $3.96M | 0 | — | — |
| 2022-06-07 | $3.8M | $3.8M | 0 | — | — |
| 2022-06-06 | $3.48M | $3.48M | 0 | — | — |
| 2022-06-03 | $3.79M | $3.79M | 0 | — | — |
| 2022-06-02 | $3.91M | $3.91M | 0 | — | — |
| 2022-06-01 | $3.6M | $3.6M | 0 | — | — |
| 2022-05-31 | $3.89M | $3.89M | 0 | — | — |
| 2022-05-27 | $3.78M | $3.78M | 0 | — | — |
| 2022-05-26 | $3.81M | $3.81M | 0 | — | — |
| 2022-05-25 | $3.84M | $3.84M | 0 | — | — |
| 2022-05-24 | $3.89M | $3.89M | 0 | — | — |
| 2022-05-23 | $4.29M | $4.29M | 0 | — | — |
| 2022-05-20 | $4.42M | $4.42M | 0 | — | — |
| 2022-05-19 | $4.63M | $4.63M | 0 | — | — |
| 2022-05-18 | $4.69M | $4.69M | 0 | — | — |
| 2022-05-17 | $5.02M | $5.02M | 0 | — | — |
| 2022-05-16 | $4.88M | $4.88M | 0 | — | — |
| 2022-05-13 | $4.51M | $4.51M | 0 | — | — |
| 2022-05-12 | $4.12M | $4.12M | 0 | — | — |
| 2022-05-11 | $4.03M | $4.03M | 0 | — | — |
| 2022-05-10 | $4.37M | $4.37M | 0 | — | — |
| 2022-05-09 | $4.46M | $4.46M | 0 | — | — |
| 2022-05-06 | $4.73M | $4.73M | 0 | — | — |
| 2022-05-05 | $4.82M | $4.82M | 0 | — | — |
| 2022-05-04 | $5.11M | $5.11M | 0 | — | — |
| 2022-05-03 | $4.92M | $4.92M | 0 | — | — |
| 2022-05-02 | $4.75M | $4.75M | 0 | — | — |
| 2022-04-29 | $4.55M | $4.55M | 0 | — | — |
| 2022-04-28 | $4.7M | $4.7M | 0 | — | — |
| 2022-04-27 | $4.54M | $4.54M | 0 | — | — |
| 2022-04-26 | $4.58M | $4.58M | 0 | — | — |
| 2022-04-25 | $4.98M | $4.98M | 0 | — | — |
| 2022-04-22 | $5.08M | $5.08M | 0 | — | — |
| 2022-04-21 | $5.24M | $5.24M | 0 | — | — |
| 2022-04-20 | $5.37M | $5.37M | 0 | — | — |
| 2022-04-19 | $5.65M | $5.65M | 0 | — | — |
| 2022-04-18 | $5.52M | $5.52M | 0 | — | — |
| 2022-04-14 | $5.9M | $5.9M | 0 | — | — |
| 2022-04-13 | $5.95M | $5.95M | 0 | — | — |
| 2022-04-12 | $5.91M | $5.91M | 0 | — | — |
| 2022-04-11 | $5.81M | $5.81M | 0 | — | — |
| 2022-04-08 | $5.94M | $5.94M | 0 | — | — |
| 2022-04-07 | $6.02M | $6.02M | 0 | — | — |
| 2022-04-06 | $6.28M | $6.28M | 0 | — | — |
| 2022-04-05 | $6.6M | $6.6M | 0 | — | — |
| 2022-04-04 | $6.86M | $6.86M | 0 | — | — |
| 2022-04-01 | $7M | $7M | 0 | — | — |
| 2022-03-31 | $7.39M | $7.39M | 0 | — | — |
| 2022-03-30 | $7.5M | $7.5M | 1 | — | — |
| 2022-03-29 | $8.25M | $8.25M | 1 | — | — |
| 2022-03-28 | $7.59M | $7.59M | 1 | — | — |
| 2022-03-25 | $9.27M | $9.27M | 2 | — | — |
| 2022-03-24 | $8M | $8M | 0 | — | — |
| 2022-03-23 | $7M | $7M | 0 | — | — |
| 2022-03-22 | $6.69M | $6.69M | 0 | — | — |
| 2022-03-21 | $6.45M | $6.45M | 0 | — | — |
| 2022-03-18 | $6.8M | $6.8M | 0 | — | — |
| 2022-03-17 | $6.16M | $6.16M | 0 | — | — |
| 2022-03-16 | $5.97M | $5.97M | 0 | — | — |
| 2022-03-15 | $5.77M | $5.77M | 0 | — | — |
| 2022-03-14 | $5.85M | $5.85M | 0 | — | — |
| 2022-03-11 | $6.59M | $6.59M | 0 | — | — |
| 2022-03-10 | $6.6M | $6.6M | 0 | — | — |
| 2022-03-09 | $6.88M | $6.88M | 0 | — | — |
| 2022-03-08 | $6.8M | $6.8M | 0 | — | — |
| 2022-03-07 | $6.67M | $6.67M | 0 | — | — |
| 2022-03-04 | $6.47M | $6.47M | 0 | — | — |
| 2022-03-03 | $6.61M | $6.61M | 0 | — | — |
| 2022-03-02 | $7.11M | $7.11M | 0 | — | — |
| 2022-03-01 | $7.22M | $7.22M | 0 | — | — |
| 2022-02-28 | $7.13M | $7.13M | 0 | — | — |
| 2022-02-25 | $7.26M | $7.26M | 0 | — | — |
| 2022-02-24 | $7.01M | $7.01M | 0 | — | — |
| 2022-02-23 | $6.88M | $6.88M | 0 | — | — |
| 2022-02-22 | $7.5M | $7.5M | 0 | — | — |
| 2022-02-18 | $7.76M | $7.76M | 0 | — | — |
| 2022-02-17 | $7.87M | $7.87M | 0 | — | — |
| 2022-02-16 | $8.57M | $8.57M | 0 | — | — |
| 2022-02-15 | $8.55M | $8.55M | 0 | — | — |
| 2022-02-14 | $8.32M | $8.32M | 0 | — | — |
| 2022-02-11 | $8.82M | $8.82M | 0 | — | — |
| 2022-02-10 | $9.03M | $9.03M | 0 | — | — |
| 2022-02-09 | $9.12M | $9.12M | 0 | — | — |
| 2022-02-08 | $8.82M | $8.82M | 0 | — | — |
| 2022-02-07 | $8.9M | $8.9M | 0 | — | — |
| 2022-02-04 | $9.5M | $9.5M | 0 | — | — |
| 2022-02-03 | $8.99M | $8.99M | 0 | — | — |
| 2022-02-02 | $9.37M | $9.37M | 0 | — | — |
| 2022-02-01 | $10.43M | $10.43M | 0 | — | — |
| 2022-01-31 | $10.06M | $10.06M | 0 | — | — |
| 2022-01-28 | $8.5M | $8.5M | 0 | — | — |
| 2022-01-27 | $8.67M | $8.67M | 0 | — | — |
| 2022-01-26 | $9.31M | $9.31M | 0 | — | — |
| 2022-01-25 | $9.64M | $9.64M | 0 | — | — |
| 2022-01-24 | $10.2M | $10.2M | 0 | — | — |
| 2022-01-21 | $9.49M | $9.49M | 0 | — | — |
| 2022-01-20 | $10.08M | $10.08M | 0 | — | — |
| 2022-01-19 | $10.96M | $10.96M | 0 | — | — |
| 2022-01-18 | $11.09M | $11.09M | 0 | — | — |
| 2022-01-14 | $12.22M | $12.22M | 0 | — | — |
| 2022-01-13 | $11.97M | $11.97M | 0 | — | — |
| 2022-01-12 | $12.45M | $12.45M | 0 | — | — |
| 2022-01-11 | $13.46M | $13.46M | 0 | — | — |
| 2022-01-10 | $11.92M | $11.92M | 0 | — | — |
| 2022-01-07 | $12.29M | $12.29M | 0 | — | — |
| 2022-01-06 | $12.25M | $12.25M | 0 | — | — |
| 2022-01-05 | $12.22M | $12.22M | 0 | — | — |
| 2022-01-04 | $12.41M | $12.41M | 0 | — | — |
| 2022-01-03 | $13.2M | $13.2M | 0 | — | — |