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
- 2022-02-18 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 | $187,000.00 | $187,000.00 | 1 | — | — |
| 2022-12-29 | $181,900.00 | $181,900.00 | 2 | — | — |
| 2022-12-28 | $173,400.00 | $173,400.00 | 1 | — | — |
| 2022-12-27 | $171,700.00 | $171,700.00 | 1 | — | — |
| 2022-12-23 | $175,100.00 | $175,100.00 | 1 | — | — |
| 2022-12-22 | $181,900.00 | $181,900.00 | 1 | — | — |
| 2022-12-21 | $181,900.00 | $181,900.00 | 1 | — | — |
| 2022-12-20 | $176,800.00 | $176,800.00 | 1 | — | — |
| 2022-12-19 | $176,800.00 | $176,800.00 | 1 | — | — |
| 2022-12-16 | $185,300.00 | $185,300.00 | 1 | — | — |
| 2022-12-15 | $198,900.00 | $198,900.00 | 1 | — | — |
| 2022-12-14 | $202,300.00 | $202,300.00 | 1 | — | — |
| 2022-12-13 | $210,800.00 | $210,800.00 | 1 | — | — |
| 2022-12-12 | $221,000.00 | $221,000.00 | 3 | — | — |
| 2022-12-09 | $210,800.00 | $210,800.00 | 3 | — | — |
| 2022-12-08 | $197,200.00 | $197,200.00 | 1 | — | — |
| 2022-12-07 | $195,500.00 | $195,500.00 | 0 | — | — |
| 2022-12-06 | $197,200.00 | $197,200.00 | 2 | — | — |
| 2022-12-05 | $214,200.00 | $214,200.00 | 1 | — | — |
| 2022-12-02 | $221,000.00 | $221,000.00 | 1 | — | — |
| 2022-12-01 | $216,750.00 | $216,750.00 | 3 | — | — |
| 2022-11-30 | $215,900.00 | $215,900.00 | 1 | — | — |
| 2022-11-29 | $205,700.00 | $205,700.00 | 1 | — | — |
| 2022-11-28 | $209,100.00 | $209,100.00 | 2 | — | — |
| 2022-11-25 | $205,700.00 | $205,700.00 | 1 | — | — |
| 2022-11-23 | $210,800.00 | $210,800.00 | 2 | — | — |
| 2022-11-22 | $209,100.00 | $209,100.00 | 5 | — | — |
| 2022-11-21 | $217,600.00 | $217,600.00 | 33 | — | — |
| 2022-11-18 | $193,800.00 | $193,800.00 | 1 | — | — |
| 2022-11-17 | $193,800.00 | $193,800.00 | 1 | — | — |
| 2022-11-16 | $207,400.00 | $207,400.00 | 1 | — | — |
| 2022-11-15 | $229,500.00 | $229,500.00 | 2 | — | — |
| 2022-11-14 | $248,200.00 | $248,200.00 | 6 | — | — |
| 2022-11-11 | $232,900.00 | $232,900.00 | 12 | — | — |
| 2022-11-10 | $181,900.00 | $181,900.00 | 37 | — | — |
| 2022-11-09 | $156,400.00 | $156,400.00 | 1 | — | — |
| 2022-11-08 | $180,200.00 | $180,200.00 | 1 | — | — |
| 2022-11-07 | $192,100.00 | $192,100.00 | 0 | — | — |
| 2022-11-04 | $195,500.00 | $195,500.00 | 2 | — | — |
| 2022-11-03 | $202,300.00 | $202,300.00 | 1 | — | — |
| 2022-11-02 | $209,100.00 | $209,100.00 | 1 | — | — |
| 2022-11-01 | $212,500.00 | $212,500.00 | 1 | — | — |
| 2022-10-31 | $210,800.00 | $210,800.00 | 1 | — | — |
| 2022-10-28 | $207,400.00 | $207,400.00 | 1 | — | — |
| 2022-10-27 | $214,200.00 | $214,200.00 | 1 | — | — |
| 2022-10-26 | $209,100.00 | $209,100.00 | 1 | — | — |
| 2022-10-25 | $209,100.00 | $209,100.00 | 1 | — | — |
| 2022-10-24 | $198,900.00 | $198,900.00 | 1 | — | — |
| 2022-10-21 | $212,500.00 | $212,500.00 | 2 | — | — |
| 2022-10-20 | $210,800.00 | $210,800.00 | 2 | — | — |
| 2022-10-19 | $217,600.00 | $217,600.00 | 2 | — | — |
| 2022-10-18 | $219,300.00 | $219,300.00 | 4 | — | — |
| 2022-10-17 | $221,000.00 | $221,000.00 | 3 | — | — |
| 2022-10-14 | $214,200.00 | $214,200.00 | 5 | — | — |
| 2022-10-13 | $241,400.00 | $241,400.00 | 7 | — | — |
| 2022-10-12 | $239,700.00 | $239,700.00 | 8 | — | — |
| 2022-10-11 | $270,300.00 | $270,300.00 | 13 | — | — |
| 2022-10-10 | $287,300.00 | $287,300.00 | 3 | — | — |
| 2022-10-07 | $289,000.00 | $289,000.00 | 5 | — | — |
| 2022-10-06 | $300,900.00 | $300,900.00 | 14 | — | — |
| 2022-10-05 | $304,300.00 | $304,300.00 | 1 | — | — |
| 2022-10-04 | $304,300.00 | $304,300.00 | 1 | — | — |
| 2022-10-03 | $289,000.00 | $289,000.00 | 1 | — | — |
| 2022-09-30 | $290,700.00 | $290,700.00 | 1 | — | — |
| 2022-09-29 | $292,400.00 | $292,400.00 | 2 | — | — |
| 2022-09-28 | $312,800.00 | $312,800.00 | 2 | — | — |
| 2022-09-27 | $302,600.00 | $302,600.00 | 4 | — | — |
| 2022-09-26 | $297,500.00 | $297,500.00 | 1 | — | — |
| 2022-09-23 | $302,600.00 | $302,600.00 | 2 | — | — |
| 2022-09-22 | $319,600.00 | $319,600.00 | 2 | — | — |
| 2022-09-21 | $340,000.00 | $340,000.00 | 2 | — | — |
| 2022-09-20 | $370,600.00 | $370,600.00 | 4 | — | — |
| 2022-09-19 | $430,100.00 | $430,100.00 | 1 | — | — |
| 2022-09-16 | $450,500.00 | $450,500.00 | 3 | — | — |
| 2022-09-15 | $465,800.00 | $465,800.00 | 4 | — | — |
| 2022-09-14 | $474,300.00 | $474,300.00 | 3 | — | — |
| 2022-09-13 | $465,800.00 | $465,800.00 | 3 | — | — |
| 2022-09-12 | $494,700.00 | $494,700.00 | 2 | — | — |
| 2022-09-09 | $493,000.00 | $493,000.00 | 2 | — | — |
| 2022-09-08 | $476,000.00 | $476,000.00 | 2 | — | — |
| 2022-09-07 | $487,900.00 | $487,900.00 | 3 | — | — |
| 2022-09-06 | $464,100.00 | $464,100.00 | 4 | — | — |
| 2022-09-02 | $470,900.00 | $470,900.00 | 5 | — | — |
| 2022-09-01 | $465,800.00 | $465,800.00 | 5 | — | — |
| 2022-08-31 | $535,500.00 | $535,500.00 | 7 | — | — |
| 2022-08-30 | $567,800.00 | $567,800.00 | 85 | — | — |
| 2022-08-29 | $484,500.00 | $484,500.00 | 13 | — | — |
| 2022-08-26 | $457,300.00 | $457,300.00 | 5 | — | — |
| 2022-08-25 | $494,700.00 | $494,700.00 | 8 | — | — |
| 2022-08-24 | $552,500.00 | $552,500.00 | 7 | — | — |
| 2022-08-23 | $555,900.00 | $555,900.00 | 10 | — | — |
| 2022-08-22 | $591,600.00 | $591,600.00 | 21 | — | — |
| 2022-08-19 | $644,300.00 | $644,300.00 | 43 | — | — |
| 2022-08-18 | $728,450.00 | $728,450.00 | 135 | — | — |
| 2022-08-17 | $1.3M | $1.3M | 906 | — | — |
| 2022-08-16 | $433,500.00 | $433,500.00 | 6 | — | — |
| 2022-08-15 | $414,800.00 | $414,800.00 | 5 | — | — |
| 2022-08-12 | $404,600.00 | $404,600.00 | 1 | — | — |
| 2022-08-11 | $408,000.00 | $408,000.00 | 2 | — | — |
| 2022-08-10 | $418,200.00 | $418,200.00 | 1 | — | — |
| 2022-08-09 | $423,300.00 | $423,300.00 | 2 | — | — |
| 2022-08-08 | $435,200.00 | $435,200.00 | 3 | — | — |
| 2022-08-05 | $414,800.00 | $414,800.00 | 4 | — | — |
| 2022-08-04 | $467,500.00 | $467,500.00 | 7 | — | — |
| 2022-08-03 | $436,900.00 | $436,900.00 | 4 | — | — |
| 2022-08-02 | $409,700.00 | $409,700.00 | 5 | — | — |
| 2022-08-01 | $450,500.00 | $450,500.00 | 8 | — | — |
| 2022-07-29 | $569,500.00 | $569,500.00 | 20 | — | — |
| 2022-07-28 | $504,900.00 | $504,900.00 | 25 | — | — |
| 2022-07-27 | $533,800.00 | $533,800.00 | 488 | — | — |
| 2022-07-26 | $348,500.00 | $348,500.00 | 10 | — | — |
| 2022-07-25 | $321,300.00 | $321,300.00 | 1 | — | — |
| 2022-07-22 | $324,700.00 | $324,700.00 | 1 | — | — |
| 2022-07-21 | $348,500.00 | $348,500.00 | 2 | — | — |
| 2022-07-20 | $358,700.00 | $358,700.00 | 10 | — | — |
| 2022-07-19 | $331,500.00 | $331,500.00 | 2 | — | — |
| 2022-07-18 | $323,000.00 | $323,000.00 | 1 | — | — |
| 2022-07-15 | $314,500.00 | $314,500.00 | 1 | — | — |
| 2022-07-14 | $314,500.00 | $314,500.00 | 2 | — | — |
| 2022-07-13 | $346,800.00 | $346,800.00 | 2 | — | — |
| 2022-07-12 | $355,300.00 | $355,300.00 | 2 | — | — |
| 2022-07-11 | $370,600.00 | $370,600.00 | 3 | — | — |
| 2022-07-08 | $377,400.00 | $377,400.00 | 1 | — | — |
| 2022-07-07 | $391,000.00 | $391,000.00 | 6 | — | — |
| 2022-07-06 | $360,400.00 | $360,400.00 | 1 | — | — |
| 2022-07-05 | $399,500.00 | $399,500.00 | 1 | — | — |
| 2022-07-01 | $365,500.00 | $365,500.00 | 1 | — | — |
| 2022-06-30 | $362,100.00 | $362,100.00 | 1 | — | — |
| 2022-06-29 | $371,450.00 | $371,450.00 | 1 | — | — |
| 2022-06-28 | $394,400.00 | $394,400.00 | 2 | — | — |
| 2022-06-27 | $426,700.00 | $426,700.00 | 2 | — | — |
| 2022-06-24 | $433,500.00 | $433,500.00 | 4 | — | — |
| 2022-06-23 | $401,200.00 | $401,200.00 | 4 | — | — |
| 2022-06-22 | $374,000.00 | $374,000.00 | 2 | — | — |
| 2022-06-21 | $401,200.00 | $401,200.00 | 2 | — | — |
| 2022-06-17 | $418,200.00 | $418,200.00 | 4 | — | — |
| 2022-06-16 | $418,200.00 | $418,200.00 | 3 | — | — |
| 2022-06-15 | $476,000.00 | $476,000.00 | 12 | — | — |
| 2022-06-14 | $442,000.00 | $442,000.00 | 1 | — | — |
| 2022-06-13 | $476,000.00 | $476,000.00 | 2 | — | — |
| 2022-06-10 | $552,500.00 | $552,500.00 | 1 | — | — |
| 2022-06-09 | $572,900.00 | $572,900.00 | 2 | — | — |
| 2022-06-08 | $640,900.00 | $640,900.00 | 4 | — | — |
| 2022-06-07 | $589,900.00 | $589,900.00 | 2 | — | — |
| 2022-06-06 | $620,500.00 | $620,500.00 | 2 | — | — |
| 2022-06-03 | $654,500.00 | $654,500.00 | 2 | — | — |
| 2022-06-02 | $673,200.00 | $673,200.00 | 5 | — | — |
| 2022-06-01 | $690,200.00 | $690,200.00 | 3 | — | — |
| 2022-05-31 | $749,700.00 | $749,700.00 | 5 | — | — |
| 2022-05-27 | $702,100.00 | $702,100.00 | 3 | — | — |
| 2022-05-26 | $739,500.00 | $739,500.00 | 5 | — | — |
| 2022-05-25 | $731,000.00 | $731,000.00 | 4 | — | — |
| 2022-05-24 | $700,400.00 | $700,400.00 | 6 | — | — |
| 2022-05-23 | $703,800.00 | $703,800.00 | 5 | — | — |
| 2022-05-20 | $707,200.00 | $707,200.00 | 6 | — | — |
| 2022-05-19 | $739,500.00 | $739,500.00 | 16 | — | — |
| 2022-05-18 | $790,500.00 | $790,500.00 | 14 | — | — |
| 2022-05-17 | $821,100.00 | $821,100.00 | 55 | — | — |
| 2022-05-16 | $697,000.00 | $697,000.00 | 15 | — | — |
| 2022-05-13 | $962,200.00 | $962,200.00 | 39 | — | — |
| 2022-05-12 | $1.14M | $1.14M | 122 | — | — |
| 2022-05-11 | $1.02M | $1.02M | 152 | — | — |
| 2022-05-10 | $861,900.00 | $861,900.00 | 101 | — | — |
| 2022-05-09 | $921,400.00 | $921,400.00 | 209 | — | — |
| 2022-05-06 | $639,200.00 | $639,200.00 | 17 | — | — |
| 2022-05-05 | $627,300.00 | $627,300.00 | 10 | — | — |
| 2022-05-04 | $737,800.00 | $737,800.00 | 32 | — | — |
| 2022-05-03 | $1.1M | $1.1M | 208 | — | — |
| 2022-05-02 | $567,800.00 | $567,800.00 | 3 | — | — |
| 2022-04-29 | $610,300.00 | $610,300.00 | 6 | — | — |
| 2022-04-28 | $622,200.00 | $622,200.00 | 4 | — | — |
| 2022-04-27 | $690,200.00 | $690,200.00 | 7 | — | — |
| 2022-04-26 | $707,200.00 | $707,200.00 | 4 | — | — |
| 2022-04-25 | $778,600.00 | $778,600.00 | 2 | — | — |
| 2022-04-22 | $824,500.00 | $824,500.00 | 4 | — | — |
| 2022-04-21 | $858,500.00 | $858,500.00 | 8 | — | — |
| 2022-04-20 | $969,000.00 | $969,000.00 | 5 | — | — |
| 2022-04-19 | $1.04M | $1.04M | 5 | — | — |
| 2022-04-18 | $1.03M | $1.03M | 5 | — | — |
| 2022-04-14 | $1.05M | $1.05M | 11 | — | — |
| 2022-04-13 | $1.05M | $1.05M | 8 | — | — |
| 2022-04-12 | $1.13M | $1.13M | 8 | — | — |
| 2022-04-11 | $1.37M | $1.37M | 11 | — | — |
| 2022-04-08 | $1.84M | $1.84M | 63 | — | — |
| 2022-04-07 | $1.73M | $1.73M | 33 | — | — |
| 2022-04-06 | $10.03M | $10.03M | 0 | — | — |
| 2022-04-05 | $10.69M | $10.69M | 0 | — | — |
| 2022-04-04 | $10.71M | $10.71M | 0 | — | — |
| 2022-04-01 | $10.53M | $10.53M | 0 | — | — |
| 2022-03-31 | $9.61M | $9.61M | 0 | — | — |
| 2022-03-30 | $9.15M | $9.15M | 0 | — | — |
| 2022-03-29 | $8.82M | $8.82M | 0 | — | — |
| 2022-03-28 | $8.33M | $8.33M | 0 | — | — |
| 2022-03-25 | $8.69M | $8.69M | 0 | — | — |
| 2022-03-24 | $8.78M | $8.78M | 0 | — | — |
| 2022-03-23 | $8.74M | $8.74M | 0 | — | — |
| 2022-03-22 | $7.9M | $7.9M | 0 | — | — |
| 2022-03-21 | $7.14M | $7.14M | 0 | — | — |
| 2022-03-18 | $6.78M | $6.78M | 0 | — | — |
| 2022-03-17 | $6.94M | $6.94M | 0 | — | — |
| 2022-03-16 | $7.14M | $7.14M | 3 | — | — |
| 2022-03-15 | $11.54M | $11.54M | 0 | — | — |
| 2022-03-14 | $10.51M | $10.51M | 0 | — | — |
| 2022-03-11 | $10.56M | $10.56M | 0 | — | — |
| 2022-03-10 | $11.05M | $11.05M | 0 | — | — |
| 2022-03-09 | $10.39M | $10.39M | 0 | — | — |
| 2022-03-08 | $10.35M | $10.35M | 0 | — | — |
| 2022-03-07 | $10.46M | $10.46M | 0 | — | — |
| 2022-03-04 | $10.46M | $10.46M | 0 | — | — |
| 2022-03-03 | $10.71M | $10.71M | 0 | — | — |
| 2022-03-02 | $10.43M | $10.43M | 0 | — | — |
| 2022-03-01 | $9.63M | $9.63M | 0 | — | — |
| 2022-02-28 | $8.43M | $8.43M | 0 | — | — |
| 2022-02-25 | $7.54M | $7.54M | 0 | — | — |
| 2022-02-24 | $7.28M | $7.28M | 0 | — | — |
| 2022-02-23 | $8.47M | $8.47M | 0 | — | — |
| 2022-02-22 | $9.68M | $9.68M | 1 | — | — |
| 2022-02-18 | $9.76M | $9.76M | 1 | — | — |