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
- 2007-05-16 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 | $138,000.00 | $138,000.00 | 0 | — | — |
| 2022-12-29 | $144,000.00 | $144,000.00 | 1 | — | — |
| 2022-12-28 | $150,000.00 | $150,000.00 | 0 | — | — |
| 2022-12-27 | $156,000.00 | $156,000.00 | 1 | — | — |
| 2022-12-23 | $156,000.00 | $156,000.00 | 1 | — | — |
| 2022-12-22 | $168,000.00 | $168,000.00 | 1 | — | — |
| 2022-12-21 | $156,000.00 | $156,000.00 | 2 | — | — |
| 2022-12-20 | $168,000.00 | $168,000.00 | 7 | — | — |
| 2022-12-19 | $144,000.00 | $144,000.00 | 0 | — | — |
| 2022-12-16 | $150,000.00 | $150,000.00 | 0 | — | — |
| 2022-12-15 | $156,000.00 | $156,000.00 | 1 | — | — |
| 2022-12-14 | $168,000.00 | $168,000.00 | 0 | — | — |
| 2022-12-13 | $180,000.00 | $180,000.00 | 0 | — | — |
| 2022-12-12 | $174,000.00 | $174,000.00 | 0 | — | — |
| 2022-12-09 | $186,000.00 | $186,000.00 | 0 | — | — |
| 2022-12-08 | $192,000.00 | $192,000.00 | 1 | — | — |
| 2022-12-07 | $186,000.00 | $186,000.00 | 0 | — | — |
| 2022-12-06 | $186,000.00 | $186,000.00 | 0 | — | — |
| 2022-12-05 | $192,000.00 | $192,000.00 | 0 | — | — |
| 2022-12-02 | $198,000.00 | $198,000.00 | 0 | — | — |
| 2022-12-01 | $192,000.00 | $192,000.00 | 0 | — | — |
| 2022-11-30 | $192,000.00 | $192,000.00 | 0 | — | — |
| 2022-11-29 | $198,000.00 | $198,000.00 | 0 | — | — |
| 2022-11-28 | $198,000.00 | $198,000.00 | 0 | — | — |
| 2022-11-25 | $198,000.00 | $198,000.00 | 0 | — | — |
| 2022-11-23 | $198,000.00 | $198,000.00 | 1 | — | — |
| 2022-11-22 | $204,000.00 | $204,000.00 | 0 | — | — |
| 2022-11-21 | $210,000.00 | $210,000.00 | 0 | — | — |
| 2022-11-18 | $222,000.00 | $222,000.00 | 0 | — | — |
| 2022-11-17 | $228,000.00 | $228,000.00 | 0 | — | — |
| 2022-11-16 | $222,000.00 | $222,000.00 | 0 | — | — |
| 2022-11-15 | $222,000.00 | $222,000.00 | 0 | — | — |
| 2022-11-14 | $216,000.00 | $216,000.00 | 0 | — | — |
| 2022-11-11 | $222,000.00 | $222,000.00 | 1 | — | — |
| 2022-11-10 | $210,000.00 | $210,000.00 | 1 | — | — |
| 2022-11-09 | $210,000.00 | $210,000.00 | 1 | — | — |
| 2022-11-08 | $228,000.00 | $228,000.00 | 1 | — | — |
| 2022-11-07 | $216,000.00 | $216,000.00 | 2 | — | — |
| 2022-11-04 | $204,000.00 | $204,000.00 | 0 | — | — |
| 2022-11-03 | $204,000.00 | $204,000.00 | 0 | — | — |
| 2022-11-02 | $210,000.00 | $210,000.00 | 0 | — | — |
| 2022-11-01 | $210,000.00 | $210,000.00 | 0 | — | — |
| 2022-10-31 | $210,000.00 | $210,000.00 | 1 | — | — |
| 2022-10-28 | $210,000.00 | $210,000.00 | 0 | — | — |
| 2022-10-27 | $204,000.00 | $204,000.00 | 1 | — | — |
| 2022-10-26 | $210,000.00 | $210,000.00 | 0 | — | — |
| 2022-10-25 | $210,000.00 | $210,000.00 | 1 | — | — |
| 2022-10-24 | $216,000.00 | $216,000.00 | 1 | — | — |
| 2022-10-21 | $240,000.00 | $240,000.00 | 0 | — | — |
| 2022-10-20 | $246,000.00 | $246,000.00 | 0 | — | — |
| 2022-10-19 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2022-10-18 | $258,000.00 | $258,000.00 | 0 | — | — |
| 2022-10-17 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2022-10-14 | $246,000.00 | $246,000.00 | 0 | — | — |
| 2022-10-13 | $252,000.00 | $252,000.00 | 0 | — | — |
| 2022-10-12 | $258,000.00 | $258,000.00 | 0 | — | — |
| 2022-10-11 | $264,000.00 | $264,000.00 | 0 | — | — |
| 2022-10-10 | $270,000.00 | $270,000.00 | 0 | — | — |
| 2022-10-07 | $270,000.00 | $270,000.00 | 0 | — | — |
| 2022-10-06 | $282,000.00 | $282,000.00 | 0 | — | — |
| 2022-10-05 | $276,000.00 | $276,000.00 | 0 | — | — |
| 2022-10-04 | $276,000.00 | $276,000.00 | 0 | — | — |
| 2022-10-03 | $264,000.00 | $264,000.00 | 0 | — | — |
| 2022-09-30 | $276,000.00 | $276,000.00 | 0 | — | — |
| 2022-09-29 | $282,000.00 | $282,000.00 | 0 | — | — |
| 2022-09-28 | $294,000.00 | $294,000.00 | 0 | — | — |
| 2022-09-27 | $282,000.00 | $282,000.00 | 0 | — | — |
| 2022-09-26 | $288,000.00 | $288,000.00 | 0 | — | — |
| 2022-09-23 | $282,000.00 | $282,000.00 | 1 | — | — |
| 2022-09-22 | $294,000.00 | $294,000.00 | 1 | — | — |
| 2022-09-21 | $318,000.00 | $318,000.00 | 3 | — | — |
| 2022-09-20 | $360,000.00 | $360,000.00 | 6 | — | — |
| 2022-09-19 | $354,000.00 | $354,000.00 | 1 | — | — |
| 2022-09-16 | $372,000.00 | $372,000.00 | 3 | — | — |
| 2022-09-15 | $324,000.00 | $324,000.00 | 0 | — | — |
| 2022-09-14 | $324,000.00 | $324,000.00 | 0 | — | — |
| 2022-09-13 | $336,000.00 | $336,000.00 | 0 | — | — |
| 2022-09-12 | $336,000.00 | $336,000.00 | 0 | — | — |
| 2022-09-09 | $342,000.00 | $342,000.00 | 0 | — | — |
| 2022-09-08 | $330,000.00 | $330,000.00 | 2 | — | — |
| 2022-09-07 | $336,000.00 | $336,000.00 | 0 | — | — |
| 2022-09-06 | $324,000.00 | $324,000.00 | 0 | — | — |
| 2022-09-02 | $336,000.00 | $336,000.00 | 0 | — | — |
| 2022-09-01 | $336,000.00 | $336,000.00 | 0 | — | — |
| 2022-08-31 | $330,000.00 | $330,000.00 | 0 | — | — |
| 2022-08-30 | $330,000.00 | $330,000.00 | 1 | — | — |
| 2022-08-29 | $360,000.00 | $360,000.00 | 0 | — | — |
| 2022-08-26 | $366,000.00 | $366,000.00 | 1 | — | — |
| 2022-08-25 | $384,000.00 | $384,000.00 | 1 | — | — |
| 2022-08-24 | $426,000.00 | $426,000.00 | 0 | — | — |
| 2022-08-23 | $444,000.00 | $444,000.00 | 0 | — | — |
| 2022-08-22 | $444,000.00 | $444,000.00 | 1 | — | — |
| 2022-08-19 | $462,000.00 | $462,000.00 | 0 | — | — |
| 2022-08-18 | $456,000.00 | $456,000.00 | 0 | — | — |
| 2022-08-17 | $456,000.00 | $456,000.00 | 0 | — | — |
| 2022-08-16 | $474,000.00 | $474,000.00 | 1 | — | — |
| 2022-08-15 | $534,000.00 | $534,000.00 | 1 | — | — |
| 2022-08-12 | $534,000.00 | $534,000.00 | 1 | — | — |
| 2022-08-11 | $522,000.00 | $522,000.00 | 1 | — | — |
| 2022-08-10 | $492,000.00 | $492,000.00 | 0 | — | — |
| 2022-08-09 | $486,000.00 | $486,000.00 | 0 | — | — |
| 2022-08-08 | $486,000.00 | $486,000.00 | 0 | — | — |
| 2022-08-05 | $492,000.00 | $492,000.00 | 0 | — | — |
| 2022-08-04 | $474,000.00 | $474,000.00 | 0 | — | — |
| 2022-08-03 | $456,000.00 | $456,000.00 | 0 | — | — |
| 2022-08-02 | $462,000.00 | $462,000.00 | 0 | — | — |
| 2022-08-01 | $444,000.00 | $444,000.00 | 0 | — | — |
| 2022-07-29 | $438,000.00 | $438,000.00 | 0 | — | — |
| 2022-07-28 | $462,000.00 | $462,000.00 | 0 | — | — |
| 2022-07-27 | $444,000.00 | $444,000.00 | 0 | — | — |
| 2022-07-26 | $450,000.00 | $450,000.00 | 0 | — | — |
| 2022-07-25 | $456,000.00 | $456,000.00 | 0 | — | — |
| 2022-07-22 | $456,000.00 | $456,000.00 | 0 | — | — |
| 2022-07-21 | $468,000.00 | $468,000.00 | 0 | — | — |
| 2022-07-20 | $468,000.00 | $468,000.00 | 0 | — | — |
| 2022-07-19 | $462,000.00 | $462,000.00 | 0 | — | — |
| 2022-07-18 | $462,000.00 | $462,000.00 | 0 | — | — |
| 2022-07-15 | $456,000.00 | $456,000.00 | 0 | — | — |
| 2022-07-14 | $456,000.00 | $456,000.00 | 0 | — | — |
| 2022-07-13 | $462,000.00 | $462,000.00 | 0 | — | — |
| 2022-07-12 | $462,000.00 | $462,000.00 | 0 | — | — |
| 2022-07-11 | $468,000.00 | $468,000.00 | 0 | — | — |
| 2022-07-08 | $480,000.00 | $480,000.00 | 0 | — | — |
| 2022-07-07 | $480,000.00 | $480,000.00 | 0 | — | — |
| 2022-07-06 | $468,000.00 | $468,000.00 | 0 | — | — |
| 2022-07-05 | $474,000.00 | $474,000.00 | 0 | — | — |
| 2022-07-01 | $474,000.00 | $474,000.00 | 0 | — | — |
| 2022-06-30 | $474,000.00 | $474,000.00 | 0 | — | — |
| 2022-06-29 | $474,000.00 | $474,000.00 | 0 | — | — |
| 2022-06-28 | $480,000.00 | $480,000.00 | 1 | — | — |
| 2022-06-27 | $498,000.00 | $498,000.00 | 2 | — | — |
| 2022-06-24 | $570,000.00 | $570,000.00 | 11 | — | — |
| 2022-06-23 | $504,000.00 | $504,000.00 | 0 | — | — |
| 2022-06-22 | $510,000.00 | $510,000.00 | 0 | — | — |
| 2022-06-21 | $498,000.00 | $498,000.00 | 0 | — | — |
| 2022-06-17 | $480,000.00 | $480,000.00 | 0 | — | — |
| 2022-06-16 | $462,000.00 | $462,000.00 | 0 | — | — |
| 2022-06-15 | $486,000.00 | $486,000.00 | 0 | — | — |
| 2022-06-14 | $474,000.00 | $474,000.00 | 1 | — | — |
| 2022-06-13 | $510,000.00 | $510,000.00 | 1 | — | — |
| 2022-06-10 | $546,000.00 | $546,000.00 | 1 | — | — |
| 2022-06-09 | $570,000.00 | $570,000.00 | 0 | — | — |
| 2022-06-08 | $570,000.00 | $570,000.00 | 0 | — | — |
| 2022-06-07 | $558,000.00 | $558,000.00 | 0 | — | — |
| 2022-06-06 | $558,000.00 | $558,000.00 | 0 | — | — |
| 2022-06-03 | $546,000.00 | $546,000.00 | 1 | — | — |
| 2022-06-02 | $534,000.00 | $534,000.00 | 1 | — | — |
| 2022-06-01 | $528,000.00 | $528,000.00 | 0 | — | — |
| 2022-05-31 | $540,000.00 | $540,000.00 | 0 | — | — |
| 2022-05-27 | $534,000.00 | $534,000.00 | 0 | — | — |
| 2022-05-26 | $522,000.00 | $522,000.00 | 1 | — | — |
| 2022-05-25 | $516,000.00 | $516,000.00 | 1 | — | — |
| 2022-05-24 | $528,000.00 | $528,000.00 | 2 | — | — |
| 2022-05-23 | $582,000.00 | $582,000.00 | 1 | — | — |
| 2022-05-20 | $600,000.00 | $600,000.00 | 1 | — | — |
| 2022-05-19 | $606,000.00 | $606,000.00 | 1 | — | — |
| 2022-05-18 | $588,000.00 | $588,000.00 | 1 | — | — |
| 2022-05-17 | $612,000.00 | $612,000.00 | 0 | — | — |
| 2022-05-16 | $606,000.00 | $606,000.00 | 0 | — | — |
| 2022-05-13 | $618,000.00 | $618,000.00 | 1 | — | — |
| 2022-05-12 | $570,000.00 | $570,000.00 | 1 | — | — |
| 2022-05-11 | $558,000.00 | $558,000.00 | 1 | — | — |
| 2022-05-10 | $612,000.00 | $612,000.00 | 1 | — | — |
| 2022-05-09 | $612,000.00 | $612,000.00 | 1 | — | — |
| 2022-05-06 | $636,000.00 | $636,000.00 | 1 | — | — |
| 2022-05-05 | $666,000.00 | $666,000.00 | 1 | — | — |
| 2022-05-04 | $708,000.00 | $708,000.00 | 1 | — | — |
| 2022-05-03 | $708,000.00 | $708,000.00 | 2 | — | — |
| 2022-05-02 | $678,000.00 | $678,000.00 | 0 | — | — |
| 2022-04-29 | $678,000.00 | $678,000.00 | 0 | — | — |
| 2022-04-28 | $660,000.00 | $660,000.00 | 0 | — | — |
| 2022-04-27 | $660,000.00 | $660,000.00 | 1 | — | — |
| 2022-04-26 | $672,000.00 | $672,000.00 | 0 | — | — |
| 2022-04-25 | $702,000.00 | $702,000.00 | 1 | — | — |
| 2022-04-22 | $678,000.00 | $678,000.00 | 1 | — | — |
| 2022-04-21 | $660,000.00 | $660,000.00 | 1 | — | — |
| 2022-04-20 | $690,000.00 | $690,000.00 | 1 | — | — |
| 2022-04-19 | $684,000.00 | $684,000.00 | 0 | — | — |
| 2022-04-18 | $678,000.00 | $678,000.00 | 1 | — | — |
| 2022-04-14 | $654,000.00 | $654,000.00 | 1 | — | — |
| 2022-04-13 | $666,000.00 | $666,000.00 | 0 | — | — |
| 2022-04-12 | $666,000.00 | $666,000.00 | 1 | — | — |
| 2022-04-11 | $636,000.00 | $636,000.00 | 0 | — | — |
| 2022-04-08 | $648,000.00 | $648,000.00 | 0 | — | — |
| 2022-04-07 | $654,000.00 | $654,000.00 | 0 | — | — |
| 2022-04-06 | $648,000.00 | $648,000.00 | 0 | — | — |
| 2022-04-05 | $684,000.00 | $684,000.00 | 0 | — | — |
| 2022-04-04 | $666,000.00 | $666,000.00 | 0 | — | — |
| 2022-04-01 | $654,000.00 | $654,000.00 | 0 | — | — |
| 2022-03-31 | $654,000.00 | $654,000.00 | 1 | — | — |
| 2022-03-30 | $690,000.00 | $690,000.00 | 0 | — | — |
| 2022-03-29 | $690,000.00 | $690,000.00 | 1 | — | — |
| 2022-03-28 | $672,000.00 | $672,000.00 | 2 | — | — |
| 2022-03-25 | $660,000.00 | $660,000.00 | 0 | — | — |
| 2022-03-24 | $654,000.00 | $654,000.00 | 0 | — | — |
| 2022-03-23 | $636,000.00 | $636,000.00 | 0 | — | — |
| 2022-03-22 | $654,000.00 | $654,000.00 | 1 | — | — |
| 2022-03-21 | $642,000.00 | $642,000.00 | 0 | — | — |
| 2022-03-18 | $642,000.00 | $642,000.00 | 1 | — | — |
| 2022-03-17 | $624,000.00 | $624,000.00 | 1 | — | — |
| 2022-03-16 | $618,000.00 | $618,000.00 | 1 | — | — |
| 2022-03-15 | $600,000.00 | $600,000.00 | 2 | — | — |
| 2022-03-14 | $606,000.00 | $606,000.00 | 0 | — | — |
| 2022-03-11 | $612,000.00 | $612,000.00 | 0 | — | — |
| 2022-03-10 | $624,000.00 | $624,000.00 | 1 | — | — |
| 2022-03-09 | $630,000.00 | $630,000.00 | 0 | — | — |
| 2022-03-08 | $618,000.00 | $618,000.00 | 1 | — | — |
| 2022-03-07 | $576,000.00 | $576,000.00 | 1 | — | — |
| 2022-03-04 | $600,000.00 | $600,000.00 | 1 | — | — |
| 2022-03-03 | $624,000.00 | $624,000.00 | 1 | — | — |
| 2022-03-02 | $624,000.00 | $624,000.00 | 1 | — | — |
| 2022-03-01 | $612,000.00 | $612,000.00 | 1 | — | — |
| 2022-02-28 | $624,000.00 | $624,000.00 | 1 | — | — |
| 2022-02-25 | $630,000.00 | $630,000.00 | 0 | — | — |
| 2022-02-24 | $606,000.00 | $606,000.00 | 1 | — | — |
| 2022-02-23 | $606,000.00 | $606,000.00 | 1 | — | — |
| 2022-02-22 | $612,000.00 | $612,000.00 | 1 | — | — |
| 2022-02-18 | $636,000.00 | $636,000.00 | 1 | — | — |
| 2022-02-17 | $666,000.00 | $666,000.00 | 1 | — | — |
| 2022-02-16 | $678,000.00 | $678,000.00 | 1 | — | — |
| 2022-02-15 | $660,000.00 | $660,000.00 | 1 | — | — |
| 2022-02-14 | $636,000.00 | $636,000.00 | 0 | — | — |
| 2022-02-11 | $660,000.00 | $660,000.00 | 1 | — | — |
| 2022-02-10 | $666,000.00 | $666,000.00 | 1 | — | — |
| 2022-02-09 | $672,000.00 | $672,000.00 | 1 | — | — |
| 2022-02-08 | $666,000.00 | $666,000.00 | 1 | — | — |
| 2022-02-07 | $648,000.00 | $648,000.00 | 1 | — | — |
| 2022-02-04 | $636,000.00 | $636,000.00 | 0 | — | — |
| 2022-02-03 | $630,000.00 | $630,000.00 | 1 | — | — |
| 2022-02-02 | $624,000.00 | $624,000.00 | 1 | — | — |
| 2022-02-01 | $618,000.00 | $618,000.00 | 1 | — | — |
| 2022-01-31 | $606,000.00 | $606,000.00 | 1 | — | — |
| 2022-01-28 | $600,000.00 | $600,000.00 | 0 | — | — |
| 2022-01-27 | $588,000.00 | $588,000.00 | 0 | — | — |
| 2022-01-26 | $606,000.00 | $606,000.00 | 0 | — | — |
| 2022-01-25 | $594,000.00 | $594,000.00 | 0 | — | — |
| 2022-01-24 | $600,000.00 | $600,000.00 | 2 | — | — |
| 2022-01-21 | $618,000.00 | $618,000.00 | 1 | — | — |
| 2022-01-20 | $612,000.00 | $612,000.00 | 1 | — | — |
| 2022-01-19 | $636,000.00 | $636,000.00 | 1 | — | — |
| 2022-01-18 | $648,000.00 | $648,000.00 | 2 | — | — |
| 2022-01-14 | $642,000.00 | $642,000.00 | 1 | — | — |
| 2022-01-13 | $654,000.00 | $654,000.00 | 1 | — | — |
| 2022-01-12 | $666,000.00 | $666,000.00 | 1 | — | — |
| 2022-01-11 | $672,000.00 | $672,000.00 | 4 | — | — |
| 2022-01-10 | $630,000.00 | $630,000.00 | 1 | — | — |
| 2022-01-07 | $642,000.00 | $642,000.00 | 1 | — | — |
| 2022-01-06 | $648,000.00 | $648,000.00 | 1 | — | — |
| 2022-01-05 | $660,000.00 | $660,000.00 | 1 | — | — |
| 2022-01-04 | $660,000.00 | $660,000.00 | 1 | — | — |
| 2022-01-03 | $666,000.00 | $666,000.00 | 1 | — | — |