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
- 2019-06-21 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 | $209,137.50 | $209,137.50 | 1 | — | — |
| 2022-12-29 | $205,335.00 | $205,335.00 | 8 | — | — |
| 2022-12-28 | $237,510.00 | $237,510.00 | 4 | — | — |
| 2022-12-27 | $198,900.00 | $198,900.00 | 12 | — | — |
| 2022-12-23 | $312,975.00 | $312,975.00 | 4 | — | — |
| 2022-12-22 | $315,900.00 | $315,900.00 | 8 | — | — |
| 2022-12-21 | $327,600.00 | $327,600.00 | 8 | — | — |
| 2022-12-20 | $421,200.00 | $421,200.00 | 4 | — | — |
| 2022-12-19 | $429,975.00 | $429,975.00 | 3 | — | — |
| 2022-12-16 | $438,750.00 | $438,750.00 | 2 | — | — |
| 2022-12-15 | $435,825.00 | $435,825.00 | 3 | — | — |
| 2022-12-14 | $447,525.00 | $447,525.00 | 4 | — | — |
| 2022-12-13 | $438,750.00 | $438,750.00 | 10 | — | — |
| 2022-12-12 | $456,300.00 | $456,300.00 | 3 | — | — |
| 2022-12-09 | $441,675.00 | $441,675.00 | 7 | — | — |
| 2022-12-08 | $450,450.00 | $450,450.00 | 7 | — | — |
| 2022-12-07 | $441,675.00 | $441,675.00 | 13 | — | — |
| 2022-12-06 | $427,050.00 | $427,050.00 | 4 | — | — |
| 2022-12-05 | $406,575.00 | $406,575.00 | 9 | — | — |
| 2022-12-02 | $400,725.00 | $400,725.00 | 5 | — | — |
| 2022-12-01 | $409,500.00 | $409,500.00 | 3 | — | — |
| 2022-11-30 | $394,875.00 | $394,875.00 | 5 | — | — |
| 2022-11-29 | $386,100.00 | $386,100.00 | 9 | — | — |
| 2022-11-28 | $409,500.00 | $409,500.00 | 5 | — | — |
| 2022-11-25 | $333,450.00 | $333,450.00 | 3 | — | — |
| 2022-11-23 | $339,300.00 | $339,300.00 | 2 | — | — |
| 2022-11-22 | $304,200.00 | $304,200.00 | 2 | — | — |
| 2022-11-21 | $307,125.00 | $307,125.00 | 4 | — | — |
| 2022-11-18 | $307,125.00 | $307,125.00 | 4 | — | — |
| 2022-11-17 | $287,527.50 | $287,527.50 | 14 | — | — |
| 2022-11-16 | $523,575.00 | $523,575.00 | 6 | — | — |
| 2022-11-15 | $462,150.00 | $462,150.00 | 7 | — | — |
| 2022-11-14 | $462,150.00 | $462,150.00 | 2 | — | — |
| 2022-11-11 | $438,750.00 | $438,750.00 | 5 | — | — |
| 2022-11-10 | $441,675.00 | $441,675.00 | 3 | — | — |
| 2022-11-09 | $447,525.00 | $447,525.00 | 3 | — | — |
| 2022-11-08 | $429,975.00 | $429,975.00 | 5 | — | — |
| 2022-11-07 | $394,875.00 | $394,875.00 | 2 | — | — |
| 2022-11-04 | $356,850.00 | $356,850.00 | 1 | — | — |
| 2022-11-03 | $374,400.00 | $374,400.00 | 6 | — | — |
| 2022-11-02 | $321,750.00 | $321,750.00 | 1 | — | — |
| 2022-11-01 | $312,975.00 | $312,975.00 | 4 | — | — |
| 2022-10-31 | $292,500.00 | $292,500.00 | 0 | — | — |
| 2022-10-28 | $292,500.00 | $292,500.00 | 1 | — | — |
| 2022-10-27 | $292,500.00 | $292,500.00 | 0 | — | — |
| 2022-10-26 | $292,500.00 | $292,500.00 | 1 | — | — |
| 2022-10-25 | $295,425.00 | $295,425.00 | 0 | — | — |
| 2022-10-24 | $292,500.00 | $292,500.00 | 1 | — | — |
| 2022-10-21 | $298,350.00 | $298,350.00 | 0 | — | — |
| 2022-10-20 | $298,350.00 | $298,350.00 | 0 | — | — |
| 2022-10-19 | $295,425.00 | $295,425.00 | 1 | — | — |
| 2022-10-18 | $292,500.00 | $292,500.00 | 2 | — | — |
| 2022-10-17 | $295,425.00 | $295,425.00 | 1 | — | — |
| 2022-10-14 | $287,820.00 | $287,820.00 | 0 | — | — |
| 2022-10-13 | $295,425.00 | $295,425.00 | 2 | — | — |
| 2022-10-12 | $295,425.00 | $295,425.00 | 1 | — | — |
| 2022-10-11 | $295,425.00 | $295,425.00 | 2 | — | — |
| 2022-10-10 | $295,425.00 | $295,425.00 | 2 | — | — |
| 2022-10-07 | $295,425.00 | $295,425.00 | 1 | — | — |
| 2022-10-06 | $295,425.00 | $295,425.00 | 2 | — | — |
| 2022-10-05 | $295,425.00 | $295,425.00 | 1 | — | — |
| 2022-10-04 | $295,425.00 | $295,425.00 | 2 | — | — |
| 2022-10-03 | $281,092.50 | $281,092.50 | 4 | — | — |
| 2022-09-30 | $292,500.00 | $292,500.00 | 8 | — | — |
| 2022-09-29 | $295,425.00 | $295,425.00 | 43 | — | — |
| 2022-09-28 | $582,075.00 | $582,075.00 | 27 | — | — |
| 2022-09-27 | $614,250.00 | $614,250.00 | 11 | — | — |
| 2022-09-26 | $500,175.00 | $500,175.00 | 12 | — | — |
| 2022-09-23 | $587,925.00 | $587,925.00 | 3 | — | — |
| 2022-09-22 | $558,675.00 | $558,675.00 | 4 | — | — |
| 2022-09-21 | $558,675.00 | $558,675.00 | 2 | — | — |
| 2022-09-20 | $582,075.00 | $582,075.00 | 4 | — | — |
| 2022-09-19 | $579,150.00 | $579,150.00 | 3 | — | — |
| 2022-09-16 | $546,975.00 | $546,975.00 | 2 | — | — |
| 2022-09-15 | $532,350.00 | $532,350.00 | 1 | — | — |
| 2022-09-14 | $526,500.00 | $526,500.00 | 1 | — | — |
| 2022-09-13 | $503,100.00 | $503,100.00 | 1 | — | — |
| 2022-09-12 | $506,025.00 | $506,025.00 | 1 | — | — |
| 2022-09-09 | $478,237.50 | $478,237.50 | 1 | — | — |
| 2022-09-08 | $462,150.00 | $462,150.00 | 1 | — | — |
| 2022-09-07 | $482,625.00 | $482,625.00 | 1 | — | — |
| 2022-09-06 | $473,850.00 | $473,850.00 | 2 | — | — |
| 2022-09-02 | $476,775.00 | $476,775.00 | 1 | — | — |
| 2022-09-01 | $494,325.00 | $494,325.00 | 2 | — | — |
| 2022-08-31 | $473,850.00 | $473,850.00 | 2 | — | — |
| 2022-08-30 | $491,400.00 | $491,400.00 | 2 | — | — |
| 2022-08-29 | $473,850.00 | $473,850.00 | 3 | — | — |
| 2022-08-26 | $447,525.00 | $447,525.00 | 1 | — | — |
| 2022-08-25 | $447,525.00 | $447,525.00 | 1 | — | — |
| 2022-08-24 | $424,125.00 | $424,125.00 | 1 | — | — |
| 2022-08-23 | $418,275.00 | $418,275.00 | 0 | — | — |
| 2022-08-22 | $400,725.00 | $400,725.00 | 0 | — | — |
| 2022-08-19 | $383,175.00 | $383,175.00 | 0 | — | — |
| 2022-08-18 | $386,100.00 | $386,100.00 | 1 | — | — |
| 2022-08-17 | $397,800.00 | $397,800.00 | 1 | — | — |
| 2022-08-16 | $409,500.00 | $409,500.00 | 1 | — | — |
| 2022-08-15 | $412,425.00 | $412,425.00 | 1 | — | — |
| 2022-08-12 | $421,200.00 | $421,200.00 | 1 | — | — |
| 2022-08-11 | $412,425.00 | $412,425.00 | 1 | — | — |
| 2022-08-10 | $412,425.00 | $412,425.00 | 2 | — | — |
| 2022-08-09 | $391,950.00 | $391,950.00 | 1 | — | — |
| 2022-08-08 | $391,950.00 | $391,950.00 | 1 | — | — |
| 2022-08-05 | $365,625.00 | $365,625.00 | 0 | — | — |
| 2022-08-04 | $345,150.00 | $345,150.00 | 1 | — | — |
| 2022-08-03 | $351,000.00 | $351,000.00 | 1 | — | — |
| 2022-08-02 | $330,525.00 | $330,525.00 | 0 | — | — |
| 2022-08-01 | $310,050.00 | $310,050.00 | 13 | — | — |
| 2022-07-29 | $298,350.00 | $298,350.00 | 1 | — | — |
| 2022-07-28 | $327,600.00 | $327,600.00 | 1 | — | — |
| 2022-07-27 | $330,525.00 | $330,525.00 | 1 | — | — |
| 2022-07-26 | $312,975.00 | $312,975.00 | 1 | — | — |
| 2022-07-25 | $308,587.50 | $308,587.50 | 2 | — | — |
| 2022-07-22 | $312,975.00 | $312,975.00 | 2 | — | — |
| 2022-07-21 | $312,975.00 | $312,975.00 | 3 | — | — |
| 2022-07-20 | $324,675.00 | $324,675.00 | 2 | — | — |
| 2022-07-19 | $333,450.00 | $333,450.00 | 2 | — | — |
| 2022-07-18 | $330,525.00 | $330,525.00 | 23 | — | — |
| 2022-07-15 | $432,900.00 | $432,900.00 | 12 | — | — |
| 2022-07-14 | $383,175.00 | $383,175.00 | 2 | — | — |
| 2022-07-13 | $403,650.00 | $403,650.00 | 1 | — | — |
| 2022-07-12 | $403,650.00 | $403,650.00 | 10 | — | — |
| 2022-07-11 | $386,100.00 | $386,100.00 | 4 | — | — |
| 2022-07-08 | $377,325.00 | $377,325.00 | 1 | — | — |
| 2022-07-07 | $348,075.00 | $348,075.00 | 1 | — | — |
| 2022-07-06 | $315,900.00 | $315,900.00 | 1 | — | — |
| 2022-07-05 | $304,200.00 | $304,200.00 | 6 | — | — |
| 2022-07-01 | $258,277.50 | $258,277.50 | 1 | — | — |
| 2022-06-30 | $248,625.00 | $248,625.00 | 1 | — | — |
| 2022-06-29 | $277,875.00 | $277,875.00 | 1 | — | — |
| 2022-06-28 | $279,045.00 | $279,045.00 | 7 | — | — |
| 2022-06-27 | $289,575.00 | $289,575.00 | 0 | — | — |
| 2022-06-24 | $285,480.00 | $285,480.00 | 0 | — | — |
| 2022-06-23 | $301,275.00 | $301,275.00 | 4 | — | — |
| 2022-06-22 | $295,425.00 | $295,425.00 | 0 | — | — |
| 2022-06-21 | $295,425.00 | $295,425.00 | 6 | — | — |
| 2022-06-17 | $279,630.00 | $279,630.00 | 0 | — | — |
| 2022-06-16 | $280,800.00 | $280,800.00 | 4 | — | — |
| 2022-06-15 | $271,440.00 | $271,440.00 | 2 | — | — |
| 2022-06-14 | $283,432.50 | $283,432.50 | 1 | — | — |
| 2022-06-13 | $280,507.50 | $280,507.50 | 1 | — | — |
| 2022-06-10 | $310,050.00 | $310,050.00 | 0 | — | — |
| 2022-06-09 | $304,200.00 | $304,200.00 | 1 | — | — |
| 2022-06-08 | $288,405.00 | $288,405.00 | 1 | — | — |
| 2022-06-07 | $287,527.50 | $287,527.50 | 0 | — | — |
| 2022-06-06 | $292,500.00 | $292,500.00 | 2 | — | — |
| 2022-06-03 | $295,425.00 | $295,425.00 | 0 | — | — |
| 2022-06-02 | $301,275.00 | $301,275.00 | 0 | — | — |
| 2022-06-01 | $289,575.00 | $289,575.00 | 0 | — | — |
| 2022-05-31 | $298,350.00 | $298,350.00 | 1 | — | — |
| 2022-05-27 | $292,500.00 | $292,500.00 | 0 | — | — |
| 2022-05-26 | $301,275.00 | $301,275.00 | 1 | — | — |
| 2022-05-25 | $298,350.00 | $298,350.00 | 1 | — | — |
| 2022-05-24 | $295,425.00 | $295,425.00 | 1 | — | — |
| 2022-05-23 | $263,250.00 | $263,250.00 | 1 | — | — |
| 2022-05-20 | $286,650.00 | $286,650.00 | 2 | — | — |
| 2022-05-19 | $292,500.00 | $292,500.00 | 0 | — | — |
| 2022-05-18 | $291,915.00 | $291,915.00 | 0 | — | — |
| 2022-05-17 | $323,212.50 | $323,212.50 | 1 | — | — |
| 2022-05-16 | $301,275.00 | $301,275.00 | 0 | — | — |
| 2022-05-13 | $310,050.00 | $310,050.00 | 0 | — | — |
| 2022-05-12 | $286,065.00 | $286,065.00 | 1 | — | — |
| 2022-05-11 | $274,950.00 | $274,950.00 | 1 | — | — |
| 2022-05-10 | $298,350.00 | $298,350.00 | 1 | — | — |
| 2022-05-09 | $293,962.50 | $293,962.50 | 1 | — | — |
| 2022-05-06 | $301,275.00 | $301,275.00 | 1 | — | — |
| 2022-05-05 | $298,350.00 | $298,350.00 | 2 | — | — |
| 2022-05-04 | $263,250.00 | $263,250.00 | 1 | — | — |
| 2022-05-03 | $282,262.50 | $282,262.50 | 0 | — | — |
| 2022-05-02 | $291,037.50 | $291,037.50 | 1 | — | — |
| 2022-04-29 | $301,275.00 | $301,275.00 | 0 | — | — |
| 2022-04-28 | $315,900.00 | $315,900.00 | 1 | — | — |
| 2022-04-27 | $304,200.00 | $304,200.00 | 0 | — | — |
| 2022-04-26 | $310,050.00 | $310,050.00 | 1 | — | — |
| 2022-04-25 | $312,975.00 | $312,975.00 | 1 | — | — |
| 2022-04-22 | $330,525.00 | $330,525.00 | 1 | — | — |
| 2022-04-21 | $323,212.50 | $323,212.50 | 2 | — | — |
| 2022-04-20 | $352,462.50 | $352,462.50 | 4 | — | — |
| 2022-04-19 | $412,425.00 | $412,425.00 | 33 | — | — |
| 2022-04-18 | $479,700.00 | $479,700.00 | 3 | — | — |
| 2022-04-14 | $468,000.00 | $468,000.00 | 3 | — | — |
| 2022-04-13 | $409,500.00 | $409,500.00 | 1 | — | — |
| 2022-04-12 | $389,025.00 | $389,025.00 | 4 | — | — |
| 2022-04-11 | $368,550.00 | $368,550.00 | 6 | — | — |
| 2022-04-08 | $532,350.00 | $532,350.00 | 10 | — | — |
| 2022-04-07 | $503,100.00 | $503,100.00 | 3 | — | — |
| 2022-04-06 | $494,325.00 | $494,325.00 | 2 | — | — |
| 2022-04-05 | $536,737.50 | $536,737.50 | 1 | — | — |
| 2022-04-04 | $535,275.00 | $535,275.00 | 2 | — | — |
| 2022-04-01 | $479,407.50 | $479,407.50 | 1 | — | — |
| 2022-03-31 | $465,075.00 | $465,075.00 | 1 | — | — |
| 2022-03-30 | $479,700.00 | $479,700.00 | 1 | — | — |
| 2022-03-29 | $499,882.50 | $499,882.50 | 1 | — | — |
| 2022-03-28 | $517,725.00 | $517,725.00 | 2 | — | — |
| 2022-03-25 | $526,500.00 | $526,500.00 | 4 | — | — |
| 2022-03-24 | $462,150.00 | $462,150.00 | 3 | — | — |
| 2022-03-23 | $444,600.00 | $444,600.00 | 1 | — | — |
| 2022-03-22 | $424,125.00 | $424,125.00 | 2 | — | — |
| 2022-03-21 | $406,575.00 | $406,575.00 | 4 | — | — |
| 2022-03-18 | $406,575.00 | $406,575.00 | 2 | — | — |
| 2022-03-17 | $383,175.00 | $383,175.00 | 2 | — | — |
| 2022-03-16 | $380,250.00 | $380,250.00 | 5 | — | — |
| 2022-03-15 | $307,125.00 | $307,125.00 | 2 | — | — |
| 2022-03-14 | $253,012.50 | $253,012.50 | 2 | — | — |
| 2022-03-11 | $239,850.00 | $239,850.00 | 1 | — | — |
| 2022-03-10 | $261,202.50 | $261,202.50 | 1 | — | — |
| 2022-03-09 | $237,802.50 | $237,802.50 | 1 | — | — |
| 2022-03-08 | $211,477.50 | $211,477.50 | 0 | — | — |
| 2022-03-07 | $207,382.50 | $207,382.50 | 0 | — | — |
| 2022-03-04 | $213,525.00 | $213,525.00 | 0 | — | — |
| 2022-03-03 | $219,375.00 | $219,375.00 | 0 | — | — |
| 2022-03-02 | $234,000.00 | $234,000.00 | 0 | — | — |
| 2022-03-01 | $240,435.00 | $240,435.00 | 1 | — | — |
| 2022-02-28 | $242,775.00 | $242,775.00 | 0 | — | — |
| 2022-02-25 | $243,360.00 | $243,360.00 | 1 | — | — |
| 2022-02-24 | $228,442.50 | $228,442.50 | 1 | — | — |
| 2022-02-23 | $234,877.50 | $234,877.50 | 1 | — | — |
| 2022-02-22 | $239,265.00 | $239,265.00 | 1 | — | — |
| 2022-02-18 | $234,000.00 | $234,000.00 | 1 | — | — |
| 2022-02-17 | $257,400.00 | $257,400.00 | 1 | — | — |
| 2022-02-16 | $271,732.50 | $271,732.50 | 0 | — | — |
| 2022-02-15 | $273,780.00 | $273,780.00 | 1 | — | — |
| 2022-02-14 | $271,440.00 | $271,440.00 | 1 | — | — |
| 2022-02-11 | $284,017.50 | $284,017.50 | 0 | — | — |
| 2022-02-10 | $295,425.00 | $295,425.00 | 0 | — | — |
| 2022-02-09 | $307,125.00 | $307,125.00 | 1 | — | — |
| 2022-02-08 | $291,330.00 | $291,330.00 | 2 | — | — |
| 2022-02-07 | $285,187.50 | $285,187.50 | 3 | — | — |
| 2022-02-04 | $242,775.00 | $242,775.00 | 2 | — | — |
| 2022-02-03 | $248,625.00 | $248,625.00 | 0 | — | — |
| 2022-02-02 | $267,930.00 | $267,930.00 | 1 | — | — |
| 2022-02-01 | $280,215.00 | $280,215.00 | 1 | — | — |
| 2022-01-31 | $274,072.50 | $274,072.50 | 0 | — | — |
| 2022-01-28 | $274,950.00 | $274,950.00 | 1 | — | — |
| 2022-01-27 | $277,875.00 | $277,875.00 | 1 | — | — |
| 2022-01-26 | $272,317.50 | $272,317.50 | 0 | — | — |
| 2022-01-25 | $287,820.00 | $287,820.00 | 0 | — | — |
| 2022-01-24 | $307,125.00 | $307,125.00 | 1 | — | — |
| 2022-01-21 | $321,750.00 | $321,750.00 | 1 | — | — |
| 2022-01-20 | $339,300.00 | $339,300.00 | 1 | — | — |
| 2022-01-19 | $321,750.00 | $321,750.00 | 1 | — | — |
| 2022-01-18 | $336,375.00 | $336,375.00 | 1 | — | — |
| 2022-01-14 | $374,400.00 | $374,400.00 | 4 | — | — |
| 2022-01-13 | $389,025.00 | $389,025.00 | 2 | — | — |
| 2022-01-12 | $383,175.00 | $383,175.00 | 0 | — | — |
| 2022-01-11 | $380,250.00 | $380,250.00 | 0 | — | — |
| 2022-01-10 | $368,550.00 | $368,550.00 | 1 | — | — |
| 2022-01-07 | $389,025.00 | $389,025.00 | 0 | — | — |
| 2022-01-06 | $377,325.00 | $377,325.00 | 0 | — | — |
| 2022-01-05 | $377,325.00 | $377,325.00 | 0 | — | — |
| 2022-01-04 | $380,250.00 | $380,250.00 | 0 | — | — |
| 2022-01-03 | $403,650.00 | $403,650.00 | 0 | — | — |