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
- 2012-04-27 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 | $551,544.00 | $551,544.00 | 10 | — | — |
| 2022-12-29 | $623,574.00 | $623,574.00 | 91 | — | — |
| 2022-12-28 | $471,796.50 | $471,796.50 | 17 | — | — |
| 2022-12-27 | $343,171.50 | $343,171.50 | 1 | — | — |
| 2022-12-23 | $391,020.00 | $391,020.00 | 1 | — | — |
| 2022-12-22 | $416,230.50 | $416,230.50 | 9 | — | — |
| 2022-12-21 | $431,665.50 | $431,665.50 | 4 | — | — |
| 2022-12-20 | $477,456.00 | $477,456.00 | 2 | — | — |
| 2022-12-19 | $479,514.00 | $479,514.00 | 4 | — | — |
| 2022-12-16 | $511,413.00 | $511,413.00 | 8 | — | — |
| 2022-12-15 | $412,629.00 | $412,629.00 | 5 | — | — |
| 2022-12-14 | $514,500.00 | $514,500.00 | 6 | — | — |
| 2022-12-13 | $593,218.50 | $593,218.50 | 47 | — | — |
| 2022-12-12 | $578,812.50 | $578,812.50 | 7 | — | — |
| 2022-12-09 | $617,400.00 | $617,400.00 | 7 | — | — |
| 2022-12-08 | $617,400.00 | $617,400.00 | 4 | — | — |
| 2022-12-07 | $617,400.00 | $617,400.00 | 1 | — | — |
| 2022-12-06 | $565,950.00 | $565,950.00 | 2 | — | — |
| 2022-12-05 | $720,300.00 | $720,300.00 | 2 | — | — |
| 2022-12-02 | $720,300.00 | $720,300.00 | 1 | — | — |
| 2022-12-01 | $771,750.00 | $771,750.00 | 3 | — | — |
| 2022-11-30 | $720,300.00 | $720,300.00 | 9 | — | — |
| 2022-11-29 | $771,750.00 | $771,750.00 | 3 | — | — |
| 2022-11-28 | $771,750.00 | $771,750.00 | 6 | — | — |
| 2022-11-25 | $720,300.00 | $720,300.00 | 6 | — | — |
| 2022-11-23 | $668,850.00 | $668,850.00 | 5 | — | — |
| 2022-11-22 | $617,400.00 | $617,400.00 | 2 | — | — |
| 2022-11-21 | $565,950.00 | $565,950.00 | 1 | — | — |
| 2022-11-18 | $617,400.00 | $617,400.00 | 1 | — | — |
| 2022-11-17 | $617,400.00 | $617,400.00 | 2 | — | — |
| 2022-11-16 | $617,400.00 | $617,400.00 | 4 | — | — |
| 2022-11-15 | $565,950.00 | $565,950.00 | 4 | — | — |
| 2022-11-14 | $617,400.00 | $617,400.00 | 3 | — | — |
| 2022-11-11 | $1.03M | $1.03M | 0 | — | — |
| 2022-11-10 | $977,550.00 | $977,550.00 | 0 | — | — |
| 2022-11-09 | $1.03M | $1.03M | 0 | — | — |
| 2022-11-08 | $1.08M | $1.08M | 0 | — | — |
| 2022-11-07 | $1.23M | $1.23M | 0 | — | — |
| 2022-11-04 | $1.34M | $1.34M | 0 | — | — |
| 2022-11-03 | $1.39M | $1.39M | 0 | — | — |
| 2022-11-02 | $1.39M | $1.39M | 0 | — | — |
| 2022-11-01 | $1.39M | $1.39M | 0 | — | — |
| 2022-10-31 | $1.39M | $1.39M | 0 | — | — |
| 2022-10-28 | $1.39M | $1.39M | 0 | — | — |
| 2022-10-27 | $1.39M | $1.39M | 0 | — | — |
| 2022-10-26 | $1.29M | $1.29M | 0 | — | — |
| 2022-10-25 | $1.29M | $1.29M | 0 | — | — |
| 2022-10-24 | $1.23M | $1.23M | 0 | — | — |
| 2022-10-21 | $1.29M | $1.29M | 0 | — | — |
| 2022-10-20 | $1.29M | $1.29M | 0 | — | — |
| 2022-10-19 | $1.39M | $1.39M | 0 | — | — |
| 2022-10-18 | $1.44M | $1.44M | 0 | — | — |
| 2022-10-17 | $1.54M | $1.54M | 0 | — | — |
| 2022-10-14 | $1.34M | $1.34M | 1 | — | — |
| 2022-10-13 | $1.7M | $1.7M | 0 | — | — |
| 2022-10-12 | $1.9M | $1.9M | 0 | — | — |
| 2022-10-11 | $2.16M | $2.16M | 0 | — | — |
| 2022-10-10 | $2.21M | $2.21M | 0 | — | — |
| 2022-10-07 | $2.32M | $2.32M | 0 | — | — |
| 2022-10-06 | $2.57M | $2.57M | 0 | — | — |
| 2022-10-05 | $2.73M | $2.73M | 0 | — | — |
| 2022-10-04 | $2.37M | $2.37M | 0 | — | — |
| 2022-10-03 | $2.16M | $2.16M | 0 | — | — |
| 2022-09-30 | $2.78M | $2.78M | 0 | — | — |
| 2022-09-29 | $3.14M | $3.14M | 0 | — | — |
| 2022-09-28 | $3.14M | $3.14M | 0 | — | — |
| 2022-09-27 | $2.98M | $2.98M | 0 | — | — |
| 2022-09-26 | $3.09M | $3.09M | 0 | — | — |
| 2022-09-23 | $3.19M | $3.19M | 0 | — | — |
| 2022-09-22 | $3.09M | $3.09M | 0 | — | — |
| 2022-09-21 | $3.24M | $3.24M | 0 | — | — |
| 2022-09-20 | $3.09M | $3.09M | 0 | — | — |
| 2022-09-19 | $3.34M | $3.34M | 0 | — | — |
| 2022-09-16 | $3.5M | $3.5M | 0 | — | — |
| 2022-09-15 | $3.76M | $3.76M | 0 | — | — |
| 2022-09-14 | $3.6M | $3.6M | 0 | — | — |
| 2022-09-13 | $3.81M | $3.81M | 0 | — | — |
| 2022-09-12 | $3.86M | $3.86M | 0 | — | — |
| 2022-09-09 | $4.37M | $4.37M | 0 | — | — |
| 2022-09-08 | $4.53M | $4.53M | 0 | — | — |
| 2022-09-07 | $4.58M | $4.58M | 0 | — | — |
| 2022-09-06 | $4.94M | $4.94M | 1 | — | — |
| 2022-09-02 | $6.33M | $6.33M | 1 | — | — |
| 2022-09-01 | $6.28M | $6.28M | 3 | — | — |
| 2022-08-31 | $7.51M | $7.51M | 33 | — | — |
| 2022-08-30 | $3.24M | $3.24M | 0 | — | — |
| 2022-08-29 | $3.45M | $3.45M | 0 | — | — |
| 2022-08-26 | $3.5M | $3.5M | 0 | — | — |
| 2022-08-25 | $3.5M | $3.5M | 0 | — | — |
| 2022-08-24 | $3.24M | $3.24M | 0 | — | — |
| 2022-08-23 | $3.24M | $3.24M | 0 | — | — |
| 2022-08-22 | $3.4M | $3.4M | 0 | — | — |
| 2022-08-19 | $3.29M | $3.29M | 0 | — | — |
| 2022-08-18 | $3.4M | $3.4M | 0 | — | — |
| 2022-08-17 | $3.4M | $3.4M | 0 | — | — |
| 2022-08-16 | $3.45M | $3.45M | 0 | — | — |
| 2022-08-15 | $3.55M | $3.55M | 0 | — | — |
| 2022-08-12 | $3.5M | $3.5M | 0 | — | — |
| 2022-08-11 | $3.4M | $3.4M | 0 | — | — |
| 2022-08-10 | $3.45M | $3.45M | 0 | — | — |
| 2022-08-09 | $3.34M | $3.34M | 0 | — | — |
| 2022-08-08 | $3.65M | $3.65M | 0 | — | — |
| 2022-08-05 | $3.5M | $3.5M | 0 | — | — |
| 2022-08-04 | $3.29M | $3.29M | 0 | — | — |
| 2022-08-03 | $3.34M | $3.34M | 0 | — | — |
| 2022-08-02 | $2.93M | $2.93M | 0 | — | — |
| 2022-08-01 | $2.88M | $2.88M | 0 | — | — |
| 2022-07-29 | $2.88M | $2.88M | 0 | — | — |
| 2022-07-28 | $2.98M | $2.98M | 0 | — | — |
| 2022-07-27 | $3.14M | $3.14M | 0 | — | — |
| 2022-07-26 | $3.24M | $3.24M | 0 | — | — |
| 2022-07-25 | $3.24M | $3.24M | 0 | — | — |
| 2022-07-22 | $3.29M | $3.29M | 0 | — | — |
| 2022-07-21 | $3.24M | $3.24M | 0 | — | — |
| 2022-07-20 | $3.14M | $3.14M | 0 | — | — |
| 2022-07-19 | $3.14M | $3.14M | 0 | — | — |
| 2022-07-18 | $3.14M | $3.14M | 0 | — | — |
| 2022-07-15 | $3.09M | $3.09M | 0 | — | — |
| 2022-07-14 | $2.93M | $2.93M | 0 | — | — |
| 2022-07-13 | $2.98M | $2.98M | 0 | — | — |
| 2022-07-12 | $3.14M | $3.14M | 0 | — | — |
| 2022-07-11 | $3.19M | $3.19M | 0 | — | — |
| 2022-07-08 | $3.5M | $3.5M | 0 | — | — |
| 2022-07-07 | $3.6M | $3.6M | 0 | — | — |
| 2022-07-06 | $3.55M | $3.55M | 0 | — | — |
| 2022-07-05 | $4.63M | $4.63M | 2 | — | — |
| 2022-07-01 | $3.14M | $3.14M | 0 | — | — |
| 2022-06-30 | $3.04M | $3.04M | 0 | — | — |
| 2022-06-29 | $3.14M | $3.14M | 0 | — | — |
| 2022-06-28 | $2.88M | $2.88M | 0 | — | — |
| 2022-06-27 | $2.98M | $2.98M | 0 | — | — |
| 2022-06-24 | $2.88M | $2.88M | 0 | — | — |
| 2022-06-23 | $2.83M | $2.83M | 0 | — | — |
| 2022-06-22 | $2.68M | $2.68M | 0 | — | — |
| 2022-06-21 | $2.73M | $2.73M | 0 | — | — |
| 2022-06-17 | $2.47M | $2.47M | 0 | — | — |
| 2022-06-16 | $2.68M | $2.68M | 0 | — | — |
| 2022-06-15 | $2.62M | $2.62M | 0 | — | — |
| 2022-06-14 | $2.78M | $2.78M | 0 | — | — |
| 2022-06-13 | $2.78M | $2.78M | 0 | — | — |
| 2022-06-10 | $3.24M | $3.24M | 0 | — | — |
| 2022-06-09 | $3.24M | $3.24M | 0 | — | — |
| 2022-06-08 | $3.6M | $3.6M | 0 | — | — |
| 2022-06-07 | $3.4M | $3.4M | 0 | — | — |
| 2022-06-06 | $3.4M | $3.4M | 0 | — | — |
| 2022-06-03 | $3.34M | $3.34M | 0 | — | — |
| 2022-06-02 | $3.45M | $3.45M | 0 | — | — |
| 2022-06-01 | $3.24M | $3.24M | 0 | — | — |
| 2022-05-31 | $3.09M | $3.09M | 0 | — | — |
| 2022-05-27 | $3.04M | $3.04M | 0 | — | — |
| 2022-05-26 | $2.93M | $2.93M | 0 | — | — |
| 2022-05-25 | $3.19M | $3.19M | 0 | — | — |
| 2022-05-24 | $3.24M | $3.24M | 0 | — | — |
| 2022-05-23 | $3.09M | $3.09M | 0 | — | — |
| 2022-05-20 | $3.04M | $3.04M | 0 | — | — |
| 2022-05-19 | $2.93M | $2.93M | 0 | — | — |
| 2022-05-18 | $3.4M | $3.4M | 0 | — | — |
| 2022-05-17 | $3.6M | $3.6M | 0 | — | — |
| 2022-05-16 | $3.45M | $3.45M | 0 | — | — |
| 2022-05-13 | $3.6M | $3.6M | 0 | — | — |
| 2022-05-12 | $3.45M | $3.45M | 0 | — | — |
| 2022-05-11 | $3.55M | $3.55M | 0 | — | — |
| 2022-05-10 | $3.34M | $3.34M | 0 | — | — |
| 2022-05-09 | $3.5M | $3.5M | 0 | — | — |
| 2022-05-06 | $3.55M | $3.55M | 0 | — | — |
| 2022-05-05 | $3.7M | $3.7M | 0 | — | — |
| 2022-05-04 | $3.96M | $3.96M | 0 | — | — |
| 2022-05-03 | $3.81M | $3.81M | 0 | — | — |
| 2022-05-02 | $3.81M | $3.81M | 0 | — | — |
| 2022-04-29 | $4.06M | $4.06M | 0 | — | — |
| 2022-04-28 | $4.12M | $4.12M | 0 | — | — |
| 2022-04-27 | $4.12M | $4.12M | 0 | — | — |
| 2022-04-26 | $4.27M | $4.27M | 0 | — | — |
| 2022-04-25 | $4.53M | $4.53M | 0 | — | — |
| 2022-04-22 | $4.12M | $4.12M | 0 | — | — |
| 2022-04-21 | $4.73M | $4.73M | 0 | — | — |
| 2022-04-20 | $4.73M | $4.73M | 0 | — | — |
| 2022-04-19 | $4.78M | $4.78M | 0 | — | — |
| 2022-04-18 | $4.73M | $4.73M | 0 | — | — |
| 2022-04-14 | $5.15M | $5.15M | 0 | — | — |
| 2022-04-13 | $5.4M | $5.4M | 0 | — | — |
| 2022-04-12 | $5.3M | $5.3M | 0 | — | — |
| 2022-04-11 | $5.76M | $5.76M | 0 | — | — |
| 2022-04-08 | $5.45M | $5.45M | 0 | — | — |
| 2022-04-07 | $5.09M | $5.09M | 0 | — | — |
| 2022-04-06 | $5.04M | $5.04M | 0 | — | — |
| 2022-04-05 | $5.15M | $5.15M | 0 | — | — |
| 2022-04-04 | $5.25M | $5.25M | 0 | — | — |
| 2022-04-01 | $5.04M | $5.04M | 0 | — | — |
| 2022-03-31 | $5.2M | $5.2M | 0 | — | — |
| 2022-03-30 | $5.15M | $5.15M | 0 | — | — |
| 2022-03-29 | $5.3M | $5.3M | 0 | — | — |
| 2022-03-28 | $4.99M | $4.99M | 0 | — | — |
| 2022-03-25 | $5.15M | $5.15M | 0 | — | — |
| 2022-03-24 | $5.25M | $5.25M | 0 | — | — |
| 2022-03-23 | $5.4M | $5.4M | 0 | — | — |
| 2022-03-22 | $4.89M | $4.89M | 0 | — | — |
| 2022-03-21 | $4.84M | $4.84M | 0 | — | — |
| 2022-03-18 | $5.15M | $5.15M | 0 | — | — |
| 2022-03-17 | $4.94M | $4.94M | 0 | — | — |
| 2022-03-16 | $4.53M | $4.53M | 0 | — | — |
| 2022-03-15 | $4.53M | $4.53M | 0 | — | — |
| 2022-03-14 | $4.37M | $4.37M | 0 | — | — |
| 2022-03-11 | $4.63M | $4.63M | 0 | — | — |
| 2022-03-10 | $4.73M | $4.73M | 0 | — | — |
| 2022-03-09 | $4.63M | $4.63M | 0 | — | — |
| 2022-03-08 | $4.53M | $4.53M | 0 | — | — |
| 2022-03-07 | $4.48M | $4.48M | 0 | — | — |
| 2022-03-04 | $4.78M | $4.78M | 0 | — | — |
| 2022-03-03 | $4.84M | $4.84M | 0 | — | — |
| 2022-03-02 | $5.04M | $5.04M | 0 | — | — |
| 2022-03-01 | $5.15M | $5.15M | 0 | — | — |
| 2022-02-28 | $5.09M | $5.09M | 0 | — | — |
| 2022-02-25 | $4.84M | $4.84M | 0 | — | — |
| 2022-02-24 | $5.15M | $5.15M | 0 | — | — |
| 2022-02-23 | $5.2M | $5.2M | 0 | — | — |
| 2022-02-22 | $5.66M | $5.66M | 0 | — | — |
| 2022-02-18 | $5.35M | $5.35M | 0 | — | — |
| 2022-02-17 | $5.25M | $5.25M | 0 | — | — |
| 2022-02-16 | $5.15M | $5.15M | 0 | — | — |
| 2022-02-15 | $5.25M | $5.25M | 0 | — | — |
| 2022-02-14 | $5.04M | $5.04M | 0 | — | — |
| 2022-02-11 | $5.4M | $5.4M | 0 | — | — |
| 2022-02-10 | $5.76M | $5.76M | 0 | — | — |
| 2022-02-09 | $5.97M | $5.97M | 0 | — | — |
| 2022-02-08 | $5.66M | $5.66M | 0 | — | — |
| 2022-02-07 | $5.71M | $5.71M | 0 | — | — |
| 2022-02-04 | $5.87M | $5.87M | 0 | — | — |
| 2022-02-03 | $5.97M | $5.97M | 0 | — | — |
| 2022-02-02 | $5.76M | $5.76M | 0 | — | — |
| 2022-02-01 | $6.07M | $6.07M | 0 | — | — |
| 2022-01-31 | $6.17M | $6.17M | 0 | — | — |
| 2022-01-28 | $5.71M | $5.71M | 0 | — | — |
| 2022-01-27 | $5.3M | $5.3M | 0 | — | — |
| 2022-01-26 | $5.4M | $5.4M | 0 | — | — |
| 2022-01-25 | $5.35M | $5.35M | 0 | — | — |
| 2022-01-24 | $5.09M | $5.09M | 0 | — | — |
| 2022-01-21 | $5.2M | $5.2M | 0 | — | — |
| 2022-01-20 | $5.45M | $5.45M | 0 | — | — |
| 2022-01-19 | $5.45M | $5.45M | 0 | — | — |
| 2022-01-18 | $5.71M | $5.71M | 0 | — | — |
| 2022-01-14 | $5.71M | $5.71M | 0 | — | — |
| 2022-01-13 | $5.51M | $5.51M | 0 | — | — |
| 2022-01-12 | $6.07M | $6.07M | 0 | — | — |
| 2022-01-11 | $6.12M | $6.12M | 0 | — | — |
| 2022-01-10 | $5.66M | $5.66M | 0 | — | — |
| 2022-01-07 | $5.76M | $5.76M | 0 | — | — |
| 2022-01-06 | $5.87M | $5.87M | 0 | — | — |
| 2022-01-05 | $6.17M | $6.17M | 0 | — | — |
| 2022-01-04 | $6.53M | $6.53M | 0 | — | — |
| 2022-01-03 | $6.38M | $6.38M | 0 | — | — |