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
- 2013-08-23 to 2026-08-27
- 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 |
|---|---|---|---|
| 2022-12-30 | $167,250.00 | $167,250.00 | 0 |
| 2022-12-29 | $176,250.00 | $176,250.00 | 0 |
| 2022-12-28 | $161,250.00 | $161,250.00 | 0 |
| 2022-12-27 | $151,125.00 | $151,125.00 | 0 |
| 2022-12-23 | $172,500.00 | $172,500.00 | 0 |
| 2022-12-22 | $150,000.00 | $150,000.00 | 0 |
| 2022-12-21 | $151,125.00 | $151,125.00 | 0 |
| 2022-12-20 | $148,500.00 | $148,500.00 | 0 |
| 2022-12-19 | $165,000.00 | $165,000.00 | 0 |
| 2022-12-16 | $192,000.00 | $192,000.00 | 0 |
| 2022-12-15 | $198,000.00 | $198,000.00 | 0 |
| 2022-12-14 | $207,375.00 | $207,375.00 | 0 |
| 2022-12-13 | $202,500.00 | $202,500.00 | 0 |
| 2022-12-12 | $212,250.00 | $212,250.00 | 0 |
| 2022-12-09 | $213,750.00 | $213,750.00 | 0 |
| 2022-12-08 | $219,375.00 | $219,375.00 | 0 |
| 2022-12-07 | $232,500.00 | $232,500.00 | 0 |
| 2022-12-06 | $256,875.00 | $256,875.00 | 0 |
| 2022-12-05 | $258,750.00 | $258,750.00 | 0 |
| 2022-12-02 | $253,125.00 | $253,125.00 | 0 |
| 2022-12-01 | $249,750.00 | $249,750.00 | 0 |
| 2022-11-30 | $240,000.00 | $240,000.00 | 0 |
| 2022-11-29 | $237,375.00 | $237,375.00 | 0 |
| 2022-11-28 | $243,750.00 | $243,750.00 | 0 |
| 2022-11-25 | $258,750.00 | $258,750.00 | 0 |
| 2022-11-23 | $251,625.00 | $251,625.00 | 0 |
| 2022-11-22 | $258,000.00 | $258,000.00 | 0 |
| 2022-11-21 | $255,375.00 | $255,375.00 | 0 |
| 2022-11-18 | $266,250.00 | $266,250.00 | 0 |
| 2022-11-17 | $272,625.00 | $272,625.00 | 0 |
| 2022-11-16 | $273,750.00 | $273,750.00 | 0 |
| 2022-11-15 | $273,750.00 | $273,750.00 | 0 |
| 2022-11-14 | $270,000.00 | $270,000.00 | 0 |
| 2022-11-11 | $270,000.00 | $270,000.00 | 0 |
| 2022-11-10 | $268,125.00 | $268,125.00 | 0 |
| 2022-11-09 | $268,125.00 | $268,125.00 | 0 |
| 2022-11-08 | $272,250.00 | $272,250.00 | 0 |
| 2022-11-07 | $284,250.00 | $284,250.00 | 0 |
| 2022-11-04 | $285,000.00 | $285,000.00 | 0 |
| 2022-11-03 | $286,125.00 | $286,125.00 | 0 |
| 2022-11-02 | $292,875.00 | $292,875.00 | 0 |
| 2022-11-01 | $289,875.00 | $289,875.00 | 0 |
| 2022-10-31 | $300,750.00 | $300,750.00 | 0 |
| 2022-10-28 | $320,625.00 | $320,625.00 | 0 |
| 2022-10-27 | $320,625.00 | $320,625.00 | 0 |
| 2022-10-26 | $318,750.00 | $318,750.00 | 0 |
| 2022-10-25 | $321,000.00 | $321,000.00 | 0 |
| 2022-10-24 | $322,500.00 | $322,500.00 | 0 |
| 2022-10-21 | $341,250.00 | $341,250.00 | 0 |
| 2022-10-20 | $345,375.00 | $345,375.00 | 0 |
| 2022-10-19 | $337,500.00 | $337,500.00 | 0 |
| 2022-10-18 | $364,500.00 | $364,500.00 | 0 |
| 2022-10-17 | $350,625.00 | $350,625.00 | 0 |
| 2022-10-14 | $341,250.00 | $341,250.00 | 0 |
| 2022-10-13 | $326,250.00 | $326,250.00 | 0 |
| 2022-10-12 | $348,750.00 | $348,750.00 | 0 |
| 2022-10-11 | $331,125.00 | $331,125.00 | 0 |
| 2022-10-10 | $345,000.00 | $345,000.00 | 0 |
| 2022-10-07 | $311,250.00 | $311,250.00 | 0 |
| 2022-10-06 | $341,250.00 | $341,250.00 | 0 |
| 2022-10-05 | $324,000.00 | $324,000.00 | 0 |
| 2022-10-04 | $324,000.00 | $324,000.00 | 0 |
| 2022-10-03 | $330,000.00 | $330,000.00 | 1 |
| 2022-09-30 | $283,875.00 | $283,875.00 | 0 |
| 2022-09-29 | $283,875.00 | $283,875.00 | 0 |
| 2022-09-28 | $294,375.00 | $294,375.00 | 0 |
| 2022-09-27 | $300,000.00 | $300,000.00 | 0 |
| 2022-09-26 | $300,000.00 | $300,000.00 | 0 |
| 2022-09-23 | $306,750.00 | $306,750.00 | 0 |
| 2022-09-22 | $318,750.00 | $318,750.00 | 0 |
| 2022-09-21 | $353,625.00 | $353,625.00 | 0 |
| 2022-09-20 | $360,000.00 | $360,000.00 | 0 |
| 2022-09-19 | $378,750.00 | $378,750.00 | 0 |
| 2022-09-16 | $393,750.00 | $393,750.00 | 0 |
| 2022-09-15 | $401,250.00 | $401,250.00 | 0 |
| 2022-09-14 | $397,500.00 | $397,500.00 | 0 |
| 2022-09-13 | $397,500.00 | $397,500.00 | 0 |
| 2022-09-12 | $393,750.00 | $393,750.00 | 0 |
| 2022-09-09 | $397,500.00 | $397,500.00 | 0 |
| 2022-09-08 | $416,250.00 | $416,250.00 | 0 |
| 2022-09-07 | $416,250.00 | $416,250.00 | 0 |
| 2022-09-06 | $408,750.00 | $408,750.00 | 0 |
| 2022-09-02 | $401,625.00 | $401,625.00 | 0 |
| 2022-09-01 | $408,750.00 | $408,750.00 | 0 |
| 2022-08-31 | $427,500.00 | $427,500.00 | 0 |
| 2022-08-30 | $440,625.00 | $440,625.00 | 0 |
| 2022-08-29 | $453,750.00 | $453,750.00 | 0 |
| 2022-08-26 | $450,000.00 | $450,000.00 | 0 |
| 2022-08-25 | $455,625.00 | $455,625.00 | 0 |
| 2022-08-24 | $438,750.00 | $438,750.00 | 0 |
| 2022-08-23 | $435,000.00 | $435,000.00 | 0 |
| 2022-08-22 | $438,750.00 | $438,750.00 | 0 |
| 2022-08-19 | $435,000.00 | $435,000.00 | 0 |
| 2022-08-18 | $446,250.00 | $446,250.00 | 0 |
| 2022-08-17 | $450,000.00 | $450,000.00 | 0 |
| 2022-08-16 | $461,250.00 | $461,250.00 | 1 |
| 2022-08-15 | $480,000.00 | $480,000.00 | 0 |
| 2022-08-12 | $517,500.00 | $517,500.00 | 1 |
| 2022-08-11 | $446,250.00 | $446,250.00 | 0 |
| 2022-08-10 | $457,500.00 | $457,500.00 | 0 |
| 2022-08-09 | $446,250.00 | $446,250.00 | 0 |
| 2022-08-08 | $463,125.00 | $463,125.00 | 1 |
| 2022-08-05 | $498,750.00 | $498,750.00 | 0 |
| 2022-08-04 | $498,750.00 | $498,750.00 | 1 |
| 2022-08-03 | $457,500.00 | $457,500.00 | 0 |
| 2022-08-02 | $450,000.00 | $450,000.00 | 0 |
| 2022-08-01 | $446,250.00 | $446,250.00 | 0 |
| 2022-07-29 | $446,250.00 | $446,250.00 | 0 |
| 2022-07-28 | $435,000.00 | $435,000.00 | 0 |
| 2022-07-27 | $461,250.00 | $461,250.00 | 0 |
| 2022-07-26 | $453,750.00 | $453,750.00 | 0 |
| 2022-07-25 | $446,250.00 | $446,250.00 | 0 |
| 2022-07-22 | $464,250.00 | $464,250.00 | 0 |
| 2022-07-21 | $468,750.00 | $468,750.00 | 0 |
| 2022-07-20 | $483,750.00 | $483,750.00 | 0 |
| 2022-07-19 | $476,250.00 | $476,250.00 | 1 |
| 2022-07-18 | $457,500.00 | $457,500.00 | 1 |
| 2022-07-15 | $423,750.00 | $423,750.00 | 0 |
| 2022-07-14 | $427,500.00 | $427,500.00 | 0 |
| 2022-07-13 | $423,750.00 | $423,750.00 | 0 |
| 2022-07-12 | $431,250.00 | $431,250.00 | 0 |
| 2022-07-11 | $435,000.00 | $435,000.00 | 1 |
| 2022-07-08 | $487,500.00 | $487,500.00 | 2 |
| 2022-07-07 | $427,500.00 | $427,500.00 | 0 |
| 2022-07-06 | $397,500.00 | $397,500.00 | 0 |
| 2022-07-05 | $420,000.00 | $420,000.00 | 0 |
| 2022-07-01 | $416,250.00 | $416,250.00 | 0 |
| 2022-06-30 | $408,750.00 | $408,750.00 | 0 |
| 2022-06-29 | $438,750.00 | $438,750.00 | 0 |
| 2022-06-28 | $442,500.00 | $442,500.00 | 0 |
| 2022-06-27 | $480,000.00 | $480,000.00 | 0 |
| 2022-06-24 | $487,500.00 | $487,500.00 | 1 |
| 2022-06-23 | $423,750.00 | $423,750.00 | 0 |
| 2022-06-22 | $420,000.00 | $420,000.00 | 0 |
| 2022-06-21 | $405,000.00 | $405,000.00 | 0 |
| 2022-06-17 | $408,750.00 | $408,750.00 | 0 |
| 2022-06-16 | $408,750.00 | $408,750.00 | 0 |
| 2022-06-15 | $435,000.00 | $435,000.00 | 0 |
| 2022-06-14 | $412,500.00 | $412,500.00 | 0 |
| 2022-06-13 | $397,500.00 | $397,500.00 | 0 |
| 2022-06-10 | $435,000.00 | $435,000.00 | 0 |
| 2022-06-09 | $461,250.00 | $461,250.00 | 0 |
| 2022-06-08 | $461,250.00 | $461,250.00 | 0 |
| 2022-06-07 | $463,125.00 | $463,125.00 | 0 |
| 2022-06-06 | $513,750.00 | $513,750.00 | 0 |
| 2022-06-03 | $514,875.00 | $514,875.00 | 0 |
| 2022-06-02 | $491,250.00 | $491,250.00 | 0 |
| 2022-06-01 | $480,000.00 | $480,000.00 | 0 |
| 2022-05-31 | $487,500.00 | $487,500.00 | 0 |
| 2022-05-27 | $495,000.00 | $495,000.00 | 0 |
| 2022-05-26 | $461,250.00 | $461,250.00 | 0 |
| 2022-05-25 | $431,250.00 | $431,250.00 | 0 |
| 2022-05-24 | $438,750.00 | $438,750.00 | 0 |
| 2022-05-23 | $457,500.00 | $457,500.00 | 0 |
| 2022-05-20 | $412,500.00 | $412,500.00 | 0 |
| 2022-05-19 | $468,750.00 | $468,750.00 | 0 |
| 2022-05-18 | $472,500.00 | $472,500.00 | 0 |
| 2022-05-17 | $513,750.00 | $513,750.00 | 1 |
| 2022-05-16 | $427,500.00 | $427,500.00 | 0 |
| 2022-05-13 | $431,250.00 | $431,250.00 | 0 |
| 2022-05-12 | $427,500.00 | $427,500.00 | 1 |
| 2022-05-11 | $450,000.00 | $450,000.00 | 1 |
| 2022-05-10 | $528,750.00 | $528,750.00 | 0 |
| 2022-05-09 | $510,000.00 | $510,000.00 | 0 |
| 2022-05-06 | $592,500.00 | $592,500.00 | 0 |
| 2022-05-05 | $592,500.00 | $592,500.00 | 0 |
| 2022-05-04 | $693,750.00 | $693,750.00 | 0 |
| 2022-05-03 | $682,500.00 | $682,500.00 | 0 |
| 2022-05-02 | $716,250.00 | $716,250.00 | 0 |
| 2022-04-29 | $675,000.00 | $675,000.00 | 0 |
| 2022-04-28 | $690,000.00 | $690,000.00 | 0 |
| 2022-04-27 | $667,500.00 | $667,500.00 | 0 |
| 2022-04-26 | $660,000.00 | $660,000.00 | 0 |
| 2022-04-25 | $682,500.00 | $682,500.00 | 0 |
| 2022-04-22 | $682,500.00 | $682,500.00 | 0 |
| 2022-04-21 | $701,250.00 | $701,250.00 | 0 |
| 2022-04-20 | $735,000.00 | $735,000.00 | 0 |
| 2022-04-19 | $738,750.00 | $738,750.00 | 0 |
| 2022-04-18 | $718,125.00 | $718,125.00 | 1 |
| 2022-04-14 | $720,000.00 | $720,000.00 | 0 |
| 2022-04-13 | $753,750.00 | $753,750.00 | 0 |
| 2022-04-12 | $731,250.00 | $731,250.00 | 0 |
| 2022-04-11 | $757,500.00 | $757,500.00 | 0 |
| 2022-04-08 | $753,750.00 | $753,750.00 | 1 |
| 2022-04-07 | $746,250.00 | $746,250.00 | 0 |
| 2022-04-06 | $780,000.00 | $780,000.00 | 1 |
| 2022-04-05 | $780,000.00 | $780,000.00 | 0 |
| 2022-04-04 | $787,500.00 | $787,500.00 | 1 |
| 2022-04-01 | $787,500.00 | $787,500.00 | 1 |
| 2022-03-31 | $825,000.00 | $825,000.00 | 1 |
| 2022-03-30 | $851,250.00 | $851,250.00 | 1 |
| 2022-03-29 | $881,250.00 | $881,250.00 | 2 |
| 2022-03-28 | $963,750.00 | $963,750.00 | 5 |
| 2022-03-25 | $840,000.00 | $840,000.00 | 1 |
| 2022-03-24 | $900,000.00 | $900,000.00 | 1 |
| 2022-03-23 | $873,750.00 | $873,750.00 | 1 |
| 2022-03-22 | $903,750.00 | $903,750.00 | 4 |
| 2022-03-21 | $1.08M | $1.08M | 10 |
| 2022-03-18 | $885,000.00 | $885,000.00 | 0 |
| 2022-03-17 | $907,500.00 | $907,500.00 | 0 |
| 2022-03-16 | $881,250.00 | $881,250.00 | 1 |
| 2022-03-15 | $738,750.00 | $738,750.00 | 1 |
| 2022-03-14 | $750,000.00 | $750,000.00 | 1 |
| 2022-03-11 | $858,750.00 | $858,750.00 | 0 |
| 2022-03-10 | $881,250.00 | $881,250.00 | 0 |
| 2022-03-09 | $960,000.00 | $960,000.00 | 1 |
| 2022-03-08 | $945,000.00 | $945,000.00 | 1 |
| 2022-03-07 | $885,000.00 | $885,000.00 | 1 |
| 2022-03-04 | $892,500.00 | $892,500.00 | 1 |
| 2022-03-03 | $862,500.00 | $862,500.00 | 0 |
| 2022-03-02 | $862,500.00 | $862,500.00 | 0 |
| 2022-03-01 | $907,500.00 | $907,500.00 | 1 |
| 2022-02-28 | $956,250.00 | $956,250.00 | 1 |
| 2022-02-25 | $960,000.00 | $960,000.00 | 1 |
| 2022-02-24 | $1.02M | $1.02M | 3 |
| 2022-02-23 | $896,250.00 | $896,250.00 | 0 |
| 2022-02-22 | $941,250.00 | $941,250.00 | 1 |
| 2022-02-18 | $971,250.00 | $971,250.00 | 0 |
| 2022-02-17 | $1.03M | $1.03M | 1 |
| 2022-02-16 | $1.05M | $1.05M | 1 |
| 2022-02-15 | $1.05M | $1.05M | 0 |
| 2022-02-14 | $993,750.00 | $993,750.00 | 1 |
| 2022-02-11 | $1.02M | $1.02M | 1 |
| 2022-02-10 | $1.09M | $1.09M | 1 |
| 2022-02-09 | $1.13M | $1.13M | 2 |
| 2022-02-08 | $1.11M | $1.11M | 2 |
| 2022-02-07 | $1.14M | $1.14M | 2 |
| 2022-02-04 | $1.1M | $1.1M | 5 |
| 2022-02-03 | $1.02M | $1.02M | 1 |
| 2022-02-02 | $1.07M | $1.07M | 2 |
| 2022-02-01 | $1.11M | $1.11M | 2 |
| 2022-01-31 | $1.04M | $1.04M | 1 |
| 2022-01-28 | $971,250.00 | $971,250.00 | 1 |
| 2022-01-27 | $952,500.00 | $952,500.00 | 2 |
| 2022-01-26 | $1.04M | $1.04M | 2 |
| 2022-01-25 | $1.08M | $1.08M | 5 |
| 2022-01-24 | $1.06M | $1.06M | 4 |
| 2022-01-21 | $1.14M | $1.14M | 2 |
| 2022-01-20 | $1.19M | $1.19M | 4 |
| 2022-01-19 | $1.2M | $1.2M | 2 |
| 2022-01-18 | $1.24M | $1.24M | 2 |
| 2022-01-14 | $1.23M | $1.23M | 5 |
| 2022-01-13 | $1.4M | $1.4M | 17 |
| 2022-01-12 | $1.55M | $1.55M | 35 |
| 2022-01-11 | $1.19M | $1.19M | 2 |
| 2022-01-10 | $1.17M | $1.17M | 1 |
| 2022-01-07 | $1.14M | $1.14M | 2 |
| 2022-01-06 | $1.13M | $1.13M | 2 |
| 2022-01-05 | $1.2M | $1.2M | 7 |
| 2022-01-04 | $1.23M | $1.23M | 3 |
| 2022-01-03 | $1.26M | $1.26M | 4 |