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
- 2015-05-12 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 | $342,562.50 | $342,562.50 | 3 | — | — |
| 2022-12-29 | $342,562.50 | $342,562.50 | 1 | — | — |
| 2022-12-28 | $330,750.00 | $330,750.00 | 1 | — | — |
| 2022-12-27 | $338,625.00 | $338,625.00 | 2 | — | — |
| 2022-12-23 | $362,250.00 | $362,250.00 | 1 | — | — |
| 2022-12-22 | $389,812.50 | $389,812.50 | 1 | — | — |
| 2022-12-21 | $393,750.00 | $393,750.00 | 1 | — | — |
| 2022-12-20 | $381,937.50 | $381,937.50 | 1 | — | — |
| 2022-12-19 | $397,687.50 | $397,687.50 | 1 | — | — |
| 2022-12-16 | $417,375.00 | $417,375.00 | 1 | — | — |
| 2022-12-15 | $425,250.00 | $425,250.00 | 1 | — | — |
| 2022-12-14 | $441,000.00 | $441,000.00 | 1 | — | — |
| 2022-12-13 | $472,500.00 | $472,500.00 | 1 | — | — |
| 2022-12-12 | $464,625.00 | $464,625.00 | 2 | — | — |
| 2022-12-09 | $433,125.00 | $433,125.00 | 1 | — | — |
| 2022-12-08 | $441,000.00 | $441,000.00 | 1 | — | — |
| 2022-12-07 | $444,937.50 | $444,937.50 | 1 | — | — |
| 2022-12-06 | $452,812.50 | $452,812.50 | 1 | — | — |
| 2022-12-05 | $456,750.00 | $456,750.00 | 2 | — | — |
| 2022-12-02 | $484,312.50 | $484,312.50 | 1 | — | — |
| 2022-12-01 | $511,875.00 | $511,875.00 | 3 | — | — |
| 2022-11-30 | $511,875.00 | $511,875.00 | 1 | — | — |
| 2022-11-29 | $504,000.00 | $504,000.00 | 2 | — | — |
| 2022-11-28 | $515,812.50 | $515,812.50 | 1 | — | — |
| 2022-11-25 | $456,750.00 | $456,750.00 | 0 | — | — |
| 2022-11-23 | $472,500.00 | $472,500.00 | 1 | — | — |
| 2022-11-22 | $480,375.00 | $480,375.00 | 1 | — | — |
| 2022-11-21 | $480,375.00 | $480,375.00 | 1 | — | — |
| 2022-11-18 | $511,875.00 | $511,875.00 | 0 | — | — |
| 2022-11-17 | $511,875.00 | $511,875.00 | 1 | — | — |
| 2022-11-16 | $535,500.00 | $535,500.00 | 0 | — | — |
| 2022-11-15 | $551,250.00 | $551,250.00 | 1 | — | — |
| 2022-11-14 | $555,187.50 | $555,187.50 | 1 | — | — |
| 2022-11-11 | $590,625.00 | $590,625.00 | 2 | — | — |
| 2022-11-10 | $511,875.00 | $511,875.00 | 0 | — | — |
| 2022-11-09 | $504,000.00 | $504,000.00 | 1 | — | — |
| 2022-11-08 | $531,562.50 | $531,562.50 | 0 | — | — |
| 2022-11-07 | $527,625.00 | $527,625.00 | 0 | — | — |
| 2022-11-04 | $523,687.50 | $523,687.50 | 0 | — | — |
| 2022-11-03 | $547,312.50 | $547,312.50 | 0 | — | — |
| 2022-11-02 | $527,625.00 | $527,625.00 | 0 | — | — |
| 2022-11-01 | $547,312.50 | $547,312.50 | 0 | — | — |
| 2022-10-31 | $551,250.00 | $551,250.00 | 0 | — | — |
| 2022-10-28 | $551,250.00 | $551,250.00 | 0 | — | — |
| 2022-10-27 | $555,187.50 | $555,187.50 | 0 | — | — |
| 2022-10-26 | $567,000.00 | $567,000.00 | 1 | — | — |
| 2022-10-25 | $555,187.50 | $555,187.50 | 1 | — | — |
| 2022-10-24 | $559,125.00 | $559,125.00 | 1 | — | — |
| 2022-10-21 | $570,937.50 | $570,937.50 | 1 | — | — |
| 2022-10-20 | $567,000.00 | $567,000.00 | 1 | — | — |
| 2022-10-19 | $578,812.50 | $578,812.50 | 1 | — | — |
| 2022-10-18 | $622,125.00 | $622,125.00 | 1 | — | — |
| 2022-10-17 | $622,125.00 | $622,125.00 | 2 | — | — |
| 2022-10-14 | $555,187.50 | $555,187.50 | 0 | — | — |
| 2022-10-13 | $574,875.00 | $574,875.00 | 1 | — | — |
| 2022-10-12 | $559,125.00 | $559,125.00 | 1 | — | — |
| 2022-10-11 | $559,125.00 | $559,125.00 | 1 | — | — |
| 2022-10-10 | $610,312.50 | $610,312.50 | 0 | — | — |
| 2022-10-07 | $649,687.50 | $649,687.50 | 0 | — | — |
| 2022-10-06 | $673,312.50 | $673,312.50 | 1 | — | — |
| 2022-10-05 | $708,750.00 | $708,750.00 | 1 | — | — |
| 2022-10-04 | $657,562.50 | $657,562.50 | 1 | — | — |
| 2022-10-03 | $641,812.50 | $641,812.50 | 1 | — | — |
| 2022-09-30 | $614,250.00 | $614,250.00 | 1 | — | — |
| 2022-09-29 | $633,937.50 | $633,937.50 | 1 | — | — |
| 2022-09-28 | $669,375.00 | $669,375.00 | 1 | — | — |
| 2022-09-27 | $645,750.00 | $645,750.00 | 1 | — | — |
| 2022-09-26 | $626,062.50 | $626,062.50 | 1 | — | — |
| 2022-09-23 | $657,562.50 | $657,562.50 | 1 | — | — |
| 2022-09-22 | $653,625.00 | $653,625.00 | 1 | — | — |
| 2022-09-21 | $708,750.00 | $708,750.00 | 0 | — | — |
| 2022-09-20 | $724,500.00 | $724,500.00 | 1 | — | — |
| 2022-09-19 | $748,125.00 | $748,125.00 | 3 | — | — |
| 2022-09-16 | $866,250.00 | $866,250.00 | 1 | — | — |
| 2022-09-15 | $913,500.00 | $913,500.00 | 1 | — | — |
| 2022-09-14 | $905,625.00 | $905,625.00 | 1 | — | — |
| 2022-09-13 | $937,125.00 | $937,125.00 | 2 | — | — |
| 2022-09-12 | $870,187.50 | $870,187.50 | 1 | — | — |
| 2022-09-09 | $870,187.50 | $870,187.50 | 1 | — | — |
| 2022-09-08 | $858,375.00 | $858,375.00 | 1 | — | — |
| 2022-09-07 | $834,750.00 | $834,750.00 | 1 | — | — |
| 2022-09-06 | $830,812.50 | $830,812.50 | 1 | — | — |
| 2022-09-02 | $866,250.00 | $866,250.00 | 1 | — | — |
| 2022-09-01 | $866,250.00 | $866,250.00 | 2 | — | — |
| 2022-08-31 | $925,312.50 | $925,312.50 | 1 | — | — |
| 2022-08-30 | $913,500.00 | $913,500.00 | 1 | — | — |
| 2022-08-29 | $964,687.50 | $964,687.50 | 1 | — | — |
| 2022-08-26 | $960,750.00 | $960,750.00 | 2 | — | — |
| 2022-08-25 | $921,375.00 | $921,375.00 | 1 | — | — |
| 2022-08-24 | $929,250.00 | $929,250.00 | 2 | — | — |
| 2022-08-23 | $956,812.50 | $956,812.50 | 2 | — | — |
| 2022-08-22 | $945,000.00 | $945,000.00 | 3 | — | — |
| 2022-08-19 | $1.05M | $1.05M | 1 | — | — |
| 2022-08-18 | $1.05M | $1.05M | 1 | — | — |
| 2022-08-17 | $1.1M | $1.1M | 1 | — | — |
| 2022-08-16 | $1.12M | $1.12M | 2 | — | — |
| 2022-08-15 | $1.18M | $1.18M | 2 | — | — |
| 2022-08-12 | $1.14M | $1.14M | 1 | — | — |
| 2022-08-11 | $1.15M | $1.15M | 3 | — | — |
| 2022-08-10 | $1.07M | $1.07M | 1 | — | — |
| 2022-08-09 | $1.09M | $1.09M | 3 | — | — |
| 2022-08-08 | $1.06M | $1.06M | 1 | — | — |
| 2022-08-05 | $1.02M | $1.02M | 2 | — | — |
| 2022-08-04 | $1.07M | $1.07M | 2 | — | — |
| 2022-08-03 | $1M | $1M | 1 | — | — |
| 2022-08-02 | $976,500.00 | $976,500.00 | 1 | — | — |
| 2022-08-01 | $980,437.50 | $980,437.50 | 1 | — | — |
| 2022-07-29 | $1.01M | $1.01M | 1 | — | — |
| 2022-07-28 | $1.08M | $1.08M | 1 | — | — |
| 2022-07-27 | $1.09M | $1.09M | 1 | — | — |
| 2022-07-26 | $1.12M | $1.12M | 5 | — | — |
| 2022-07-25 | $1.32M | $1.32M | 3 | — | — |
| 2022-07-22 | $1.25M | $1.25M | 1 | — | — |
| 2022-07-21 | $1.3M | $1.3M | 1 | — | — |
| 2022-07-20 | $1.25M | $1.25M | 1 | — | — |
| 2022-07-19 | $1.24M | $1.24M | 0 | — | — |
| 2022-07-18 | $1.24M | $1.24M | 0 | — | — |
| 2022-07-15 | $1.24M | $1.24M | 0 | — | — |
| 2022-07-14 | $1.26M | $1.26M | 0 | — | — |
| 2022-07-13 | $1.3M | $1.3M | 0 | — | — |
| 2022-07-12 | $1.3M | $1.3M | 0 | — | — |
| 2022-07-11 | $1.32M | $1.32M | 1 | — | — |
| 2022-07-08 | $1.31M | $1.31M | 0 | — | — |
| 2022-07-07 | $1.31M | $1.31M | 1 | — | — |
| 2022-07-06 | $1.24M | $1.24M | 0 | — | — |
| 2022-07-05 | $1.24M | $1.24M | 0 | — | — |
| 2022-07-01 | $1.21M | $1.21M | 0 | — | — |
| 2022-06-30 | $1.16M | $1.16M | 1 | — | — |
| 2022-06-29 | $1.26M | $1.26M | 3 | — | — |
| 2022-06-28 | $1.23M | $1.23M | 0 | — | — |
| 2022-06-27 | $1.23M | $1.23M | 1 | — | — |
| 2022-06-24 | $1.26M | $1.26M | 3 | — | — |
| 2022-06-23 | $1.19M | $1.19M | 0 | — | — |
| 2022-06-22 | $1.15M | $1.15M | 0 | — | — |
| 2022-06-21 | $1.13M | $1.13M | 0 | — | — |
| 2022-06-17 | $1.06M | $1.06M | 0 | — | — |
| 2022-06-16 | $1.15M | $1.15M | 0 | — | — |
| 2022-06-15 | $1.21M | $1.21M | 0 | — | — |
| 2022-06-14 | $1.18M | $1.18M | 0 | — | — |
| 2022-06-13 | $1.18M | $1.18M | 0 | — | — |
| 2022-06-10 | $1.34M | $1.34M | 0 | — | — |
| 2022-06-09 | $1.38M | $1.38M | 1 | — | — |
| 2022-06-08 | $1.38M | $1.38M | 0 | — | — |
| 2022-06-07 | $1.35M | $1.35M | 0 | — | — |
| 2022-06-06 | $1.37M | $1.37M | 0 | — | — |
| 2022-06-03 | $1.36M | $1.36M | 0 | — | — |
| 2022-06-02 | $1.38M | $1.38M | 1 | — | — |
| 2022-06-01 | $1.4M | $1.4M | 0 | — | — |
| 2022-05-31 | $1.43M | $1.43M | 0 | — | — |
| 2022-05-27 | $1.48M | $1.48M | 0 | — | — |
| 2022-05-26 | $1.46M | $1.46M | 0 | — | — |
| 2022-05-25 | $1.48M | $1.48M | 0 | — | — |
| 2022-05-24 | $1.48M | $1.48M | 0 | — | — |
| 2022-05-23 | $1.55M | $1.55M | 0 | — | — |
| 2022-05-20 | $1.57M | $1.57M | 0 | — | — |
| 2022-05-19 | $1.54M | $1.54M | 0 | — | — |
| 2022-05-18 | $1.54M | $1.54M | 0 | — | — |
| 2022-05-17 | $1.59M | $1.59M | 0 | — | — |
| 2022-05-16 | $1.53M | $1.53M | 0 | — | — |
| 2022-05-13 | $1.61M | $1.61M | 0 | — | — |
| 2022-05-12 | $1.5M | $1.5M | 0 | — | — |
| 2022-05-11 | $1.51M | $1.51M | 0 | — | — |
| 2022-05-10 | $1.58M | $1.58M | 0 | — | — |
| 2022-05-09 | $1.63M | $1.63M | 0 | — | — |
| 2022-05-06 | $1.67M | $1.67M | 0 | — | — |
| 2022-05-05 | $1.76M | $1.76M | 0 | — | — |
| 2022-05-04 | $1.83M | $1.83M | 0 | — | — |
| 2022-05-03 | $1.8M | $1.8M | 0 | — | — |
| 2022-05-02 | $1.77M | $1.77M | 0 | — | — |
| 2022-04-29 | $1.76M | $1.76M | 0 | — | — |
| 2022-04-28 | $1.83M | $1.83M | 0 | — | — |
| 2022-04-27 | $1.87M | $1.87M | 0 | — | — |
| 2022-04-26 | $1.75M | $1.75M | 0 | — | — |
| 2022-04-25 | $1.9M | $1.9M | 0 | — | — |
| 2022-04-22 | $1.97M | $1.97M | 0 | — | — |
| 2022-04-21 | $1.97M | $1.97M | 0 | — | — |
| 2022-04-20 | $2.13M | $2.13M | 0 | — | — |
| 2022-04-19 | $2.24M | $2.24M | 0 | — | — |
| 2022-04-18 | $2.14M | $2.14M | 0 | — | — |
| 2022-04-14 | $2.22M | $2.22M | 0 | — | — |
| 2022-04-13 | $2.31M | $2.31M | 1 | — | — |
| 2022-04-12 | $2.07M | $2.07M | 0 | — | — |
| 2022-04-11 | $2.17M | $2.17M | 1 | — | — |
| 2022-04-08 | $2.28M | $2.28M | 1 | — | — |
| 2022-04-07 | $2.41M | $2.41M | 0 | — | — |
| 2022-04-06 | $2.37M | $2.37M | 1 | — | — |
| 2022-04-05 | $2.59M | $2.59M | 1 | — | — |
| 2022-04-04 | $2.8M | $2.8M | 2 | — | — |
| 2022-04-01 | $2.48M | $2.48M | 2 | — | — |
| 2022-03-31 | $2.79M | $2.79M | 9 | — | — |
| 2022-03-30 | $2.11M | $2.11M | 0 | — | — |
| 2022-03-29 | $2.12M | $2.12M | 0 | — | — |
| 2022-03-28 | $2.04M | $2.04M | 1 | — | — |
| 2022-03-25 | $2.05M | $2.05M | 1 | — | — |
| 2022-03-24 | $2.23M | $2.23M | 1 | — | — |
| 2022-03-23 | $2.3M | $2.3M | 1 | — | — |
| 2022-03-22 | $2.26M | $2.26M | 1 | — | — |
| 2022-03-21 | $2.15M | $2.15M | 1 | — | — |
| 2022-03-18 | $2.35M | $2.35M | 2 | — | — |
| 2022-03-17 | $2.13M | $2.13M | 4 | — | — |
| 2022-03-16 | $1.81M | $1.81M | 4 | — | — |
| 2022-03-15 | $2.15M | $2.15M | 10 | — | — |
| 2022-03-14 | $1.48M | $1.48M | 1 | — | — |
| 2022-03-11 | $1.54M | $1.54M | 1 | — | — |
| 2022-03-10 | $1.6M | $1.6M | 1 | — | — |
| 2022-03-09 | $1.65M | $1.65M | 2 | — | — |
| 2022-03-08 | $1.59M | $1.59M | 2 | — | — |
| 2022-03-07 | $1.49M | $1.49M | 1 | — | — |
| 2022-03-04 | $1.58M | $1.58M | 2 | — | — |
| 2022-03-03 | $1.63M | $1.63M | 3 | — | — |
| 2022-03-02 | $1.73M | $1.73M | 2 | — | — |
| 2022-03-01 | $1.85M | $1.85M | 3 | — | — |
| 2022-02-28 | $1.8M | $1.8M | 1 | — | — |
| 2022-02-25 | $1.82M | $1.82M | 0 | — | — |
| 2022-02-24 | $1.84M | $1.84M | 1 | — | — |
| 2022-02-23 | $1.87M | $1.87M | 0 | — | — |
| 2022-02-22 | $1.95M | $1.95M | 1 | — | — |
| 2022-02-18 | $2.16M | $2.16M | 1 | — | — |
| 2022-02-17 | $2.35M | $2.35M | 0 | — | — |
| 2022-02-16 | $2.48M | $2.48M | 0 | — | — |
| 2022-02-15 | $2.58M | $2.58M | 0 | — | — |
| 2022-02-14 | $2.43M | $2.43M | 1 | — | — |
| 2022-02-11 | $2.64M | $2.64M | 1 | — | — |
| 2022-02-10 | $2.87M | $2.87M | 1 | — | — |
| 2022-02-09 | $3.17M | $3.17M | 0 | — | — |
| 2022-02-08 | $3.01M | $3.01M | 0 | — | — |
| 2022-02-07 | $3.02M | $3.02M | 0 | — | — |
| 2022-02-04 | $2.95M | $2.95M | 0 | — | — |
| 2022-02-03 | $2.91M | $2.91M | 0 | — | — |
| 2022-02-02 | $3.19M | $3.19M | 0 | — | — |
| 2022-02-01 | $3.32M | $3.32M | 0 | — | — |
| 2022-01-31 | $3.21M | $3.21M | 0 | — | — |
| 2022-01-28 | $2.85M | $2.85M | 0 | — | — |
| 2022-01-27 | $2.78M | $2.78M | 0 | — | — |
| 2022-01-26 | $3.01M | $3.01M | 0 | — | — |
| 2022-01-25 | $3.15M | $3.15M | 0 | — | — |
| 2022-01-24 | $3.08M | $3.08M | 0 | — | — |
| 2022-01-21 | $3.18M | $3.18M | 0 | — | — |
| 2022-01-20 | $3.4M | $3.4M | 0 | — | — |
| 2022-01-19 | $3.44M | $3.44M | 0 | — | — |
| 2022-01-18 | $3.61M | $3.61M | 0 | — | — |
| 2022-01-14 | $3.79M | $3.79M | 0 | — | — |
| 2022-01-13 | $3.74M | $3.74M | 1 | — | — |
| 2022-01-12 | $4.02M | $4.02M | 2 | — | — |
| 2022-01-11 | $3.66M | $3.66M | 1 | — | — |
| 2022-01-10 | $3.56M | $3.56M | 0 | — | — |
| 2022-01-07 | $3.68M | $3.68M | 0 | — | — |
| 2022-01-06 | $3.75M | $3.75M | 0 | — | — |
| 2022-01-05 | $3.87M | $3.87M | 1 | — | — |
| 2022-01-04 | $4.21M | $4.21M | 1 | — | — |
| 2022-01-03 | $4.21M | $4.21M | 0 | — | — |