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
- 2020-05-01 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2022-12-30 | $192,960.00 | $192,960.00 | 1 | — | — |
| 2022-12-29 | $175,680.00 | $175,680.00 | 1 | — | — |
| 2022-12-28 | $143,424.00 | $143,424.00 | 1 | — | — |
| 2022-12-27 | $129,600.00 | $129,600.00 | 2 | — | — |
| 2022-12-23 | $152,352.00 | $152,352.00 | 1 | — | — |
| 2022-12-22 | $152,064.00 | $152,064.00 | 2 | — | — |
| 2022-12-21 | $172,800.00 | $172,800.00 | 2 | — | — |
| 2022-12-20 | $187,488.00 | $187,488.00 | 1 | — | — |
| 2022-12-19 | $196,992.00 | $196,992.00 | 1 | — | — |
| 2022-12-16 | $244,800.00 | $244,800.00 | 6 | — | — |
| 2022-12-15 | $319,680.00 | $319,680.00 | 7 | — | — |
| 2022-12-14 | $243,936.00 | $243,936.00 | 8 | — | — |
| 2022-12-13 | $184,320.00 | $184,320.00 | 1 | — | — |
| 2022-12-12 | $146,880.00 | $146,880.00 | 1 | — | — |
| 2022-12-09 | $132,192.00 | $132,192.00 | 1 | — | — |
| 2022-12-08 | $144,000.00 | $144,000.00 | 1 | — | — |
| 2022-12-07 | $148,608.00 | $148,608.00 | 0 | — | — |
| 2022-12-06 | $152,640.00 | $152,640.00 | 0 | — | — |
| 2022-12-05 | $155,520.00 | $155,520.00 | 1 | — | — |
| 2022-12-02 | $171,936.00 | $171,936.00 | 1 | — | — |
| 2022-12-01 | $176,832.00 | $176,832.00 | 1 | — | — |
| 2022-11-30 | $178,560.00 | $178,560.00 | 1 | — | — |
| 2022-11-29 | $175,968.00 | $175,968.00 | 0 | — | — |
| 2022-11-28 | $184,320.00 | $184,320.00 | 1 | — | — |
| 2022-11-25 | $184,032.00 | $184,032.00 | 1 | — | — |
| 2022-11-23 | $185,184.00 | $185,184.00 | 0 | — | — |
| 2022-11-22 | $184,608.00 | $184,608.00 | 0 | — | — |
| 2022-11-21 | $198,720.00 | $198,720.00 | 0 | — | — |
| 2022-11-18 | $200,160.00 | $200,160.00 | 1 | — | — |
| 2022-11-17 | $190,080.00 | $190,080.00 | 1 | — | — |
| 2022-11-16 | $196,416.00 | $196,416.00 | 1 | — | — |
| 2022-11-15 | $198,720.00 | $198,720.00 | 2 | — | — |
| 2022-11-14 | $233,280.00 | $233,280.00 | 1 | — | — |
| 2022-11-11 | $242,784.00 | $242,784.00 | 1 | — | — |
| 2022-11-10 | $234,720.00 | $234,720.00 | 1 | — | — |
| 2022-11-09 | $234,720.00 | $234,720.00 | 1 | — | — |
| 2022-11-08 | $243,648.00 | $243,648.00 | 1 | — | — |
| 2022-11-07 | $233,280.00 | $233,280.00 | 1 | — | — |
| 2022-11-04 | $221,760.00 | $221,760.00 | 1 | — | — |
| 2022-11-03 | $216,000.00 | $216,000.00 | 6 | — | — |
| 2022-11-02 | $244,800.00 | $244,800.00 | 1 | — | — |
| 2022-11-01 | $273,600.00 | $273,600.00 | 1 | — | — |
| 2022-10-31 | $293,760.00 | $293,760.00 | 1 | — | — |
| 2022-10-28 | $288,000.00 | $288,000.00 | 1 | — | — |
| 2022-10-27 | $296,640.00 | $296,640.00 | 1 | — | — |
| 2022-10-26 | $316,800.00 | $316,800.00 | 7 | — | — |
| 2022-10-25 | $345,600.00 | $345,600.00 | 1 | — | — |
| 2022-10-24 | $311,040.00 | $311,040.00 | 1 | — | — |
| 2022-10-21 | $305,280.00 | $305,280.00 | 1 | — | — |
| 2022-10-20 | $316,800.00 | $316,800.00 | 1 | — | — |
| 2022-10-19 | $305,280.00 | $305,280.00 | 1 | — | — |
| 2022-10-18 | $328,320.00 | $328,320.00 | 0 | — | — |
| 2022-10-17 | $334,080.00 | $334,080.00 | 1 | — | — |
| 2022-10-14 | $339,840.00 | $339,840.00 | 1 | — | — |
| 2022-10-13 | $365,760.00 | $365,760.00 | 1 | — | — |
| 2022-10-12 | $348,480.00 | $348,480.00 | 1 | — | — |
| 2022-10-11 | $371,520.00 | $371,520.00 | 3 | — | — |
| 2022-10-10 | $362,880.00 | $362,880.00 | 1 | — | — |
| 2022-10-07 | $380,160.00 | $380,160.00 | 0 | — | — |
| 2022-10-06 | $417,600.00 | $417,600.00 | 1 | — | — |
| 2022-10-05 | $414,720.00 | $414,720.00 | 1 | — | — |
| 2022-10-04 | $400,320.00 | $400,320.00 | 2 | — | — |
| 2022-10-03 | $394,560.00 | $394,560.00 | 2 | — | — |
| 2022-09-30 | $403,200.00 | $403,200.00 | 0 | — | — |
| 2022-09-29 | $429,120.00 | $429,120.00 | 1 | — | — |
| 2022-09-28 | $472,320.00 | $472,320.00 | 1 | — | — |
| 2022-09-27 | $469,440.00 | $469,440.00 | 1 | — | — |
| 2022-09-26 | $492,480.00 | $492,480.00 | 1 | — | — |
| 2022-09-23 | $489,600.00 | $489,600.00 | 1 | — | — |
| 2022-09-22 | $504,000.00 | $504,000.00 | 0 | — | — |
| 2022-09-21 | $529,920.00 | $529,920.00 | 2 | — | — |
| 2022-09-20 | $555,840.00 | $555,840.00 | 1 | — | — |
| 2022-09-19 | $590,400.00 | $590,400.00 | 1 | — | — |
| 2022-09-16 | $599,040.00 | $599,040.00 | 1 | — | — |
| 2022-09-15 | $668,160.00 | $668,160.00 | 0 | — | — |
| 2022-09-14 | $711,360.00 | $711,360.00 | 0 | — | — |
| 2022-09-13 | $694,080.00 | $694,080.00 | 1 | — | — |
| 2022-09-12 | $728,640.00 | $728,640.00 | 1 | — | — |
| 2022-09-09 | $728,640.00 | $728,640.00 | 1 | — | — |
| 2022-09-08 | $714,240.00 | $714,240.00 | 1 | — | — |
| 2022-09-07 | $702,720.00 | $702,720.00 | 1 | — | — |
| 2022-09-06 | $711,360.00 | $711,360.00 | 1 | — | — |
| 2022-09-02 | $734,400.00 | $734,400.00 | 1 | — | — |
| 2022-09-01 | $803,520.00 | $803,520.00 | 0 | — | — |
| 2022-08-31 | $826,560.00 | $826,560.00 | 1 | — | — |
| 2022-08-30 | $792,000.00 | $792,000.00 | 0 | — | — |
| 2022-08-29 | $835,200.00 | $835,200.00 | 1 | — | — |
| 2022-08-26 | $843,840.00 | $843,840.00 | 1 | — | — |
| 2022-08-25 | $887,040.00 | $887,040.00 | 1 | — | — |
| 2022-08-24 | $918,720.00 | $918,720.00 | 1 | — | — |
| 2022-08-23 | $941,760.00 | $941,760.00 | 0 | — | — |
| 2022-08-22 | $921,600.00 | $921,600.00 | 1 | — | — |
| 2022-08-19 | $984,960.00 | $984,960.00 | 1 | — | — |
| 2022-08-18 | $1.09M | $1.09M | 1 | — | — |
| 2022-08-17 | $1.1M | $1.1M | 1 | — | — |
| 2022-08-16 | $1.16M | $1.16M | 1 | — | — |
| 2022-08-15 | $1.15M | $1.15M | 1 | — | — |
| 2022-08-12 | $1.16M | $1.16M | 1 | — | — |
| 2022-08-11 | $1.14M | $1.14M | 1 | — | — |
| 2022-08-10 | $1.13M | $1.13M | 1 | — | — |
| 2022-08-09 | $1.05M | $1.05M | 0 | — | — |
| 2022-08-08 | $1.06M | $1.06M | 1 | — | — |
| 2022-08-05 | $1.03M | $1.03M | 1 | — | — |
| 2022-08-04 | $996,480.00 | $996,480.00 | 1 | — | — |
| 2022-08-03 | $956,160.00 | $956,160.00 | 1 | — | — |
| 2022-08-02 | $976,320.00 | $976,320.00 | 1 | — | — |
| 2022-08-01 | $993,600.00 | $993,600.00 | 1 | — | — |
| 2022-07-29 | $1.01M | $1.01M | 1 | — | — |
| 2022-07-28 | $947,520.00 | $947,520.00 | 1 | — | — |
| 2022-07-27 | $921,600.00 | $921,600.00 | 1 | — | — |
| 2022-07-26 | $1.03M | $1.03M | 0 | — | — |
| 2022-07-25 | $1.03M | $1.03M | 1 | — | — |
| 2022-07-22 | $1.12M | $1.12M | 1 | — | — |
| 2022-07-21 | $1.24M | $1.24M | 1 | — | — |
| 2022-07-20 | $1.22M | $1.22M | 1 | — | — |
| 2022-07-19 | $1.18M | $1.18M | 0 | — | — |
| 2022-07-18 | $1.18M | $1.18M | 1 | — | — |
| 2022-07-15 | $1.14M | $1.14M | 0 | — | — |
| 2022-07-14 | $1.15M | $1.15M | 0 | — | — |
| 2022-07-13 | $1.16M | $1.16M | 0 | — | — |
| 2022-07-12 | $1.21M | $1.21M | 1 | — | — |
| 2022-07-11 | $1.13M | $1.13M | 1 | — | — |
| 2022-07-08 | $1.2M | $1.2M | 1 | — | — |
| 2022-07-07 | $1.24M | $1.24M | 1 | — | — |
| 2022-07-06 | $1.12M | $1.12M | 1 | — | — |
| 2022-07-05 | $1.09M | $1.09M | 1 | — | — |
| 2022-07-01 | $1.21M | $1.21M | 1 | — | — |
| 2022-06-30 | $1.35M | $1.35M | 1 | — | — |
| 2022-06-29 | $1.41M | $1.41M | 1 | — | — |
| 2022-06-28 | $1.54M | $1.54M | 0 | — | — |
| 2022-06-27 | $1.56M | $1.56M | 1 | — | — |
| 2022-06-24 | $1.63M | $1.63M | 1 | — | — |
| 2022-06-23 | $1.58M | $1.58M | 0 | — | — |
| 2022-06-22 | $1.57M | $1.57M | 0 | — | — |
| 2022-06-21 | $1.56M | $1.56M | 1 | — | — |
| 2022-06-17 | $1.59M | $1.59M | 1 | — | — |
| 2022-06-16 | $1.52M | $1.52M | 1 | — | — |
| 2022-06-15 | $1.64M | $1.64M | 0 | — | — |
| 2022-06-14 | $1.57M | $1.57M | 1 | — | — |
| 2022-06-13 | $1.61M | $1.61M | 1 | — | — |
| 2022-06-10 | $1.92M | $1.92M | 1 | — | — |
| 2022-06-09 | $1.95M | $1.95M | 1 | — | — |
| 2022-06-08 | $1.95M | $1.95M | 1 | — | — |
| 2022-06-07 | $1.96M | $1.96M | 1 | — | — |
| 2022-06-06 | $1.96M | $1.96M | 1 | — | — |
| 2022-06-03 | $2M | $2M | 1 | — | — |
| 2022-06-02 | $2.03M | $2.03M | 1 | — | — |
| 2022-06-01 | $1.94M | $1.94M | 0 | — | — |
| 2022-05-31 | $1.94M | $1.94M | 1 | — | — |
| 2022-05-27 | $2.09M | $2.09M | 0 | — | — |
| 2022-05-26 | $2.02M | $2.02M | 1 | — | — |
| 2022-05-25 | $1.9M | $1.9M | 0 | — | — |
| 2022-05-24 | $1.85M | $1.85M | 1 | — | — |
| 2022-05-23 | $1.86M | $1.86M | 0 | — | — |
| 2022-05-20 | $1.9M | $1.9M | 1 | — | — |
| 2022-05-19 | $2.03M | $2.03M | 1 | — | — |
| 2022-05-18 | $1.94M | $1.94M | 1 | — | — |
| 2022-05-17 | $1.99M | $1.99M | 1 | — | — |
| 2022-05-16 | $1.87M | $1.87M | 1 | — | — |
| 2022-05-13 | $1.87M | $1.87M | 1 | — | — |
| 2022-05-12 | $1.86M | $1.86M | 1 | — | — |
| 2022-05-11 | $1.9M | $1.9M | 1 | — | — |
| 2022-05-10 | $2.03M | $2.03M | 1 | — | — |
| 2022-05-09 | $2.04M | $2.04M | 2 | — | — |
| 2022-05-06 | $2.53M | $2.53M | 1 | — | — |
| 2022-05-05 | $2.59M | $2.59M | 2 | — | — |
| 2022-05-04 | $2.87M | $2.87M | 3 | — | — |
| 2022-05-03 | $2.5M | $2.5M | 1 | — | — |
| 2022-05-02 | $2.3M | $2.3M | 1 | — | — |
| 2022-04-29 | $2.06M | $2.06M | 1 | — | — |
| 2022-04-28 | $2.04M | $2.04M | 2 | — | — |
| 2022-04-27 | $1.81M | $1.81M | 1 | — | — |
| 2022-04-26 | $1.66M | $1.66M | 2 | — | — |
| 2022-04-25 | $1.92M | $1.92M | 1 | — | — |
| 2022-04-22 | $1.97M | $1.97M | 1 | — | — |
| 2022-04-21 | $2.06M | $2.06M | 2 | — | — |
| 2022-04-20 | $2M | $2M | 1 | — | — |
| 2022-04-19 | $2.21M | $2.21M | 1 | — | — |
| 2022-04-18 | $2.25M | $2.25M | 2 | — | — |
| 2022-04-14 | $2.48M | $2.48M | 0 | — | — |
| 2022-04-13 | $2.41M | $2.41M | 0 | — | — |
| 2022-04-12 | $2.42M | $2.42M | 1 | — | — |
| 2022-04-11 | $2.5M | $2.5M | 1 | — | — |
| 2022-04-08 | $2.59M | $2.59M | 1 | — | — |
| 2022-04-07 | $2.66M | $2.66M | 1 | — | — |
| 2022-04-06 | $2.4M | $2.4M | 1 | — | — |
| 2022-04-05 | $2.29M | $2.29M | 1 | — | — |
| 2022-04-04 | $2.38M | $2.38M | 1 | — | — |
| 2022-04-01 | $2.02M | $2.02M | 1 | — | — |
| 2022-03-31 | $2.27M | $2.27M | 1 | — | — |
| 2022-03-30 | $2.19M | $2.19M | 0 | — | — |
| 2022-03-29 | $2.32M | $2.32M | 0 | — | — |
| 2022-03-28 | $2.29M | $2.29M | 0 | — | — |
| 2022-03-25 | $2.2M | $2.2M | 1 | — | — |
| 2022-03-24 | $2.29M | $2.29M | 2 | — | — |
| 2022-03-23 | $1.93M | $1.93M | 1 | — | — |
| 2022-03-22 | $2.04M | $2.04M | 1 | — | — |
| 2022-03-21 | $2.14M | $2.14M | 0 | — | — |
| 2022-03-18 | $2.13M | $2.13M | 0 | — | — |
| 2022-03-17 | $2M | $2M | 0 | — | — |
| 2022-03-16 | $1.74M | $1.74M | 0 | — | — |
| 2022-03-15 | $1.72M | $1.72M | 1 | — | — |
| 2022-03-14 | $1.82M | $1.82M | 0 | — | — |
| 2022-03-11 | $2.02M | $2.02M | 0 | — | — |
| 2022-03-10 | $2.13M | $2.13M | 0 | — | — |
| 2022-03-09 | $2.13M | $2.13M | 0 | — | — |
| 2022-03-08 | $2.06M | $2.06M | 0 | — | — |
| 2022-03-07 | $1.94M | $1.94M | 0 | — | — |
| 2022-03-04 | $1.92M | $1.92M | 0 | — | — |
| 2022-03-03 | $2.02M | $2.02M | 0 | — | — |
| 2022-03-02 | $2.01M | $2.01M | 0 | — | — |
| 2022-03-01 | $2.06M | $2.06M | 0 | — | — |
| 2022-02-28 | $2.14M | $2.14M | 0 | — | — |
| 2022-02-25 | $1.99M | $1.99M | 0 | — | — |
| 2022-02-24 | $1.99M | $1.99M | 1 | — | — |
| 2022-02-23 | $2.02M | $2.02M | 0 | — | — |
| 2022-02-22 | $2.09M | $2.09M | 1 | — | — |
| 2022-02-18 | $2.09M | $2.09M | 1 | — | — |
| 2022-02-17 | $2.13M | $2.13M | 0 | — | — |
| 2022-02-16 | $2.12M | $2.12M | 0 | — | — |
| 2022-02-15 | $2.06M | $2.06M | 0 | — | — |
| 2022-02-14 | $1.92M | $1.92M | 0 | — | — |
| 2022-02-11 | $1.95M | $1.95M | 1 | — | — |
| 2022-02-10 | $1.95M | $1.95M | 1 | — | — |
| 2022-02-09 | $1.99M | $1.99M | 1 | — | — |
| 2022-02-08 | $1.87M | $1.87M | 0 | — | — |
| 2022-02-07 | $1.87M | $1.87M | 0 | — | — |
| 2022-02-04 | $1.9M | $1.9M | 0 | — | — |
| 2022-02-03 | $1.83M | $1.83M | 0 | — | — |
| 2022-02-02 | $1.96M | $1.96M | 0 | — | — |
| 2022-02-01 | $1.98M | $1.98M | 1 | — | — |
| 2022-01-31 | $1.92M | $1.92M | 1 | — | — |
| 2022-01-28 | $1.77M | $1.77M | 1 | — | — |
| 2022-01-27 | $1.76M | $1.76M | 1 | — | — |
| 2022-01-26 | $1.93M | $1.93M | 1 | — | — |
| 2022-01-25 | $1.98M | $1.98M | 1 | — | — |
| 2022-01-24 | $2.04M | $2.04M | 1 | — | — |
| 2022-01-21 | $2.08M | $2.08M | 1 | — | — |
| 2022-01-20 | $2.21M | $2.21M | 1 | — | — |
| 2022-01-19 | $2.32M | $2.32M | 0 | — | — |
| 2022-01-18 | $2.4M | $2.4M | 1 | — | — |
| 2022-01-14 | $2.68M | $2.68M | 0 | — | — |
| 2022-01-13 | $2.78M | $2.78M | 1 | — | — |
| 2022-01-12 | $2.79M | $2.79M | 0 | — | — |
| 2022-01-11 | $2.92M | $2.92M | 0 | — | — |
| 2022-01-10 | $2.94M | $2.94M | 1 | — | — |
| 2022-01-07 | $2.97M | $2.97M | 0 | — | — |
| 2022-01-06 | $3.18M | $3.18M | 0 | — | — |
| 2022-01-05 | $3.35M | $3.35M | 1 | — | — |
| 2022-01-04 | $3.7M | $3.7M | 0 | — | — |
| 2022-01-03 | $3.92M | $3.92M | 0 | — | — |