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
- 2019-10-25 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 | $532,800.00 | $536,136.96 | 0 | — | — |
| 2022-12-29 | $500,400.00 | $503,534.03 | 0 | — | — |
| 2022-12-28 | $499,200.00 | $502,326.52 | 0 | — | — |
| 2022-12-27 | $537,600.00 | $540,967.02 | 0 | — | — |
| 2022-12-23 | $489,600.00 | $492,666.39 | 0 | — | — |
| 2022-12-22 | $499,200.00 | $502,326.52 | 0 | — | — |
| 2022-12-21 | $488,400.00 | $491,458.88 | 0 | — | — |
| 2022-12-20 | $481,200.00 | $484,213.78 | 1 | — | — |
| 2022-12-19 | $567,600.00 | $571,154.91 | 0 | — | — |
| 2022-12-16 | $625,080.00 | $628,994.91 | 1 | — | — |
| 2022-12-15 | $513,600.00 | $516,816.71 | 0 | — | — |
| 2022-12-14 | $483,600.00 | $486,628.81 | 1 | — | — |
| 2022-12-13 | $420,600.00 | $423,234.24 | 0 | — | — |
| 2022-12-12 | $393,000.00 | $395,461.38 | 0 | — | — |
| 2022-12-09 | $352,200.00 | $354,405.85 | 1 | — | — |
| 2022-12-08 | $330,000.00 | $332,066.81 | 0 | — | — |
| 2022-12-07 | $323,400.00 | $325,425.47 | 0 | — | — |
| 2022-12-06 | $334,200.00 | $336,293.11 | 0 | — | — |
| 2022-12-05 | $308,880.00 | $310,814.53 | 0 | — | — |
| 2022-12-02 | $296,400.00 | $298,256.37 | 0 | — | — |
| 2022-12-01 | $300,000.00 | $301,878.92 | 0 | — | — |
| 2022-11-30 | $300,600.00 | $302,482.67 | 0 | — | — |
| 2022-11-29 | $300,000.00 | $301,878.92 | 0 | — | — |
| 2022-11-28 | $310,200.00 | $312,142.80 | 0 | — | — |
| 2022-11-25 | $302,880.00 | $304,776.95 | 0 | — | — |
| 2022-11-23 | $298,800.00 | $300,671.40 | 0 | — | — |
| 2022-11-22 | $298,800.00 | $300,671.40 | 0 | — | — |
| 2022-11-21 | $296,400.00 | $298,256.37 | 0 | — | — |
| 2022-11-18 | $298,800.00 | $300,671.40 | 0 | — | — |
| 2022-11-17 | $302,400.00 | $304,293.95 | 0 | — | — |
| 2022-11-16 | $310,800.00 | $312,746.56 | 0 | — | — |
| 2022-11-15 | $297,600.00 | $299,463.89 | 0 | — | — |
| 2022-11-14 | $301,200.00 | $303,086.43 | 0 | — | — |
| 2022-11-11 | $298,800.00 | $300,671.40 | 0 | — | — |
| 2022-11-10 | $289,200.00 | $291,011.28 | 0 | — | — |
| 2022-11-09 | $291,600.00 | $293,426.31 | 0 | — | — |
| 2022-11-08 | $288,000.00 | $289,803.76 | 0 | — | — |
| 2022-11-07 | $310,800.00 | $312,746.56 | 0 | — | — |
| 2022-11-04 | $290,400.00 | $292,218.79 | 0 | — | — |
| 2022-11-03 | $276,960.00 | $278,694.62 | 0 | — | — |
| 2022-11-02 | $288,000.00 | $289,803.76 | 0 | — | — |
| 2022-11-01 | $279,600.00 | $281,351.15 | 0 | — | — |
| 2022-10-31 | $285,600.00 | $287,388.73 | 0 | — | — |
| 2022-10-28 | $297,600.00 | $299,463.89 | 0 | — | — |
| 2022-10-27 | $291,600.00 | $293,426.31 | 0 | — | — |
| 2022-10-26 | $314,400.00 | $316,369.10 | 0 | — | — |
| 2022-10-25 | $297,600.00 | $299,463.89 | 0 | — | — |
| 2022-10-24 | $285,600.00 | $287,388.73 | 0 | — | — |
| 2022-10-21 | $289,800.00 | $291,615.03 | 0 | — | — |
| 2022-10-20 | $285,600.00 | $287,388.73 | 0 | — | — |
| 2022-10-19 | $285,120.00 | $286,905.72 | 1 | — | — |
| 2022-10-18 | $282,000.00 | $283,766.18 | 0 | — | — |
| 2022-10-17 | $285,600.00 | $287,388.73 | 1 | — | — |
| 2022-10-14 | $316,800.00 | $318,784.14 | 1 | — | — |
| 2022-10-13 | $352,800.00 | $355,009.61 | 3 | — | — |
| 2022-10-12 | $462,000.00 | $464,893.53 | 18 | — | — |
| 2022-10-11 | $290,400.00 | $292,218.79 | 2 | — | — |
| 2022-10-10 | $386,400.00 | $388,820.04 | 1 | — | — |
| 2022-10-07 | $360,000.00 | $362,254.70 | 0 | — | — |
| 2022-10-06 | $410,400.00 | $412,970.36 | 0 | — | — |
| 2022-10-05 | $388,800.00 | $391,235.08 | 0 | — | — |
| 2022-10-04 | $403,200.00 | $405,725.26 | 0 | — | — |
| 2022-10-03 | $369,600.00 | $371,914.83 | 0 | — | — |
| 2022-09-30 | $372,000.00 | $374,329.86 | 0 | — | — |
| 2022-09-29 | $372,000.00 | $374,329.86 | 0 | — | — |
| 2022-09-28 | $374,400.00 | $376,744.89 | 0 | — | — |
| 2022-09-27 | $384,000.00 | $386,405.01 | 0 | — | — |
| 2022-09-26 | $350,400.00 | $352,594.57 | 0 | — | — |
| 2022-09-23 | $384,000.00 | $386,405.01 | 0 | — | — |
| 2022-09-22 | $386,400.00 | $388,820.04 | 0 | — | — |
| 2022-09-21 | $408,000.00 | $410,555.33 | 0 | — | — |
| 2022-09-20 | $408,000.00 | $410,555.33 | 0 | — | — |
| 2022-09-19 | $422,400.00 | $425,045.51 | 0 | — | — |
| 2022-09-16 | $432,000.00 | $434,705.64 | 0 | — | — |
| 2022-09-15 | $420,000.00 | $422,630.48 | 0 | — | — |
| 2022-09-14 | $417,600.00 | $420,215.45 | 0 | — | — |
| 2022-09-13 | $432,000.00 | $434,705.64 | 0 | — | — |
| 2022-09-12 | $441,600.00 | $444,365.77 | 0 | — | — |
| 2022-09-09 | $444,000.00 | $446,780.80 | 0 | — | — |
| 2022-09-08 | $432,000.00 | $434,705.64 | 0 | — | — |
| 2022-09-07 | $439,200.00 | $441,950.73 | 0 | — | — |
| 2022-09-06 | $458,400.00 | $461,270.98 | 0 | — | — |
| 2022-09-02 | $480,000.00 | $483,006.27 | 0 | — | — |
| 2022-09-01 | $456,000.00 | $458,855.95 | 0 | — | — |
| 2022-08-31 | $480,000.00 | $483,006.27 | 0 | — | — |
| 2022-08-30 | $492,000.00 | $495,081.42 | 0 | — | — |
| 2022-08-29 | $528,000.00 | $531,306.89 | 0 | — | — |
| 2022-08-26 | $484,800.00 | $487,836.33 | 0 | — | — |
| 2022-08-25 | $506,400.00 | $509,571.61 | 0 | — | — |
| 2022-08-24 | $496,800.00 | $499,911.49 | 0 | — | — |
| 2022-08-23 | $504,000.00 | $507,156.58 | 0 | — | — |
| 2022-08-22 | $477,600.00 | $480,591.24 | 0 | — | — |
| 2022-08-19 | $504,000.00 | $507,156.58 | 0 | — | — |
| 2022-08-18 | $525,600.00 | $528,891.86 | 0 | — | — |
| 2022-08-17 | $549,600.00 | $553,042.18 | 0 | — | — |
| 2022-08-16 | $535,200.00 | $538,551.99 | 0 | — | — |
| 2022-08-15 | $580,800.00 | $584,437.58 | 0 | — | — |
| 2022-08-12 | $580,800.00 | $584,437.58 | 0 | — | — |
| 2022-08-11 | $583,200.00 | $586,852.61 | 0 | — | — |
| 2022-08-10 | $590,400.00 | $594,097.71 | 0 | — | — |
| 2022-08-09 | $600,000.00 | $603,757.83 | 0 | — | — |
| 2022-08-08 | $624,000.00 | $627,908.15 | 0 | — | — |
| 2022-08-05 | $693,600.00 | $697,944.06 | 0 | — | — |
| 2022-08-04 | $650,400.00 | $654,473.49 | 1 | — | — |
| 2022-08-03 | $600,000.00 | $603,757.83 | 1 | — | — |
| 2022-08-02 | $528,000.00 | $531,306.89 | 0 | — | — |
| 2022-08-01 | $528,000.00 | $531,306.89 | 0 | — | — |
| 2022-07-29 | $556,800.00 | $560,287.27 | 0 | — | — |
| 2022-07-28 | $544,800.00 | $548,212.11 | 0 | — | — |
| 2022-07-27 | $518,400.00 | $521,646.77 | 0 | — | — |
| 2022-07-26 | $504,000.00 | $507,156.58 | 0 | — | — |
| 2022-07-25 | $504,000.00 | $507,156.58 | 0 | — | — |
| 2022-07-22 | $525,600.00 | $528,891.86 | 0 | — | — |
| 2022-07-21 | $544,800.00 | $548,212.11 | 0 | — | — |
| 2022-07-20 | $528,000.00 | $531,306.89 | 0 | — | — |
| 2022-07-19 | $542,400.00 | $545,797.08 | 0 | — | — |
| 2022-07-18 | $537,600.00 | $540,967.02 | 0 | — | — |
| 2022-07-15 | $518,400.00 | $521,646.77 | 0 | — | — |
| 2022-07-14 | $576,000.00 | $579,607.52 | 0 | — | — |
| 2022-07-13 | $588,000.00 | $591,682.68 | 0 | — | — |
| 2022-07-12 | $561,600.00 | $565,117.33 | 0 | — | — |
| 2022-07-11 | $535,200.00 | $538,551.99 | 0 | — | — |
| 2022-07-08 | $552,000.00 | $555,457.21 | 0 | — | — |
| 2022-07-07 | $552,000.00 | $555,457.21 | 0 | — | — |
| 2022-07-06 | $542,400.00 | $545,797.08 | 0 | — | — |
| 2022-07-05 | $552,000.00 | $555,457.21 | 0 | — | — |
| 2022-07-01 | $506,400.00 | $509,571.61 | 0 | — | — |
| 2022-06-30 | $504,000.00 | $507,156.58 | 0 | — | — |
| 2022-06-29 | $520,800.00 | $524,061.80 | 0 | — | — |
| 2022-06-28 | $501,600.00 | $504,741.55 | 0 | — | — |
| 2022-06-27 | $528,000.00 | $531,306.89 | 0 | — | — |
| 2022-06-24 | $499,200.00 | $502,326.52 | 1 | — | — |
| 2022-06-23 | $504,000.00 | $507,156.58 | 0 | — | — |
| 2022-06-22 | $489,600.00 | $492,666.39 | 0 | — | — |
| 2022-06-21 | $487,200.00 | $490,251.36 | 0 | — | — |
| 2022-06-17 | $463,200.00 | $466,101.05 | 0 | — | — |
| 2022-06-16 | $427,200.00 | $429,875.58 | 0 | — | — |
| 2022-06-15 | $458,400.00 | $461,270.98 | 0 | — | — |
| 2022-06-14 | $453,600.00 | $456,440.92 | 0 | — | — |
| 2022-06-13 | $456,000.00 | $458,855.95 | 1 | — | — |
| 2022-06-10 | $480,000.00 | $483,006.27 | 2 | — | — |
| 2022-06-09 | $482,400.00 | $485,421.30 | 2 | — | — |
| 2022-06-08 | $432,000.00 | $434,705.64 | 0 | — | — |
| 2022-06-07 | $429,600.00 | $432,290.61 | 0 | — | — |
| 2022-06-06 | $436,800.00 | $439,535.70 | 0 | — | — |
| 2022-06-03 | $415,200.00 | $417,800.42 | 0 | — | — |
| 2022-06-02 | $417,600.00 | $420,215.45 | 0 | — | — |
| 2022-06-01 | $412,800.00 | $415,385.39 | 0 | — | — |
| 2022-05-31 | $408,000.00 | $410,555.33 | 1 | — | — |
| 2022-05-27 | $441,600.00 | $444,365.77 | 1 | — | — |
| 2022-05-26 | $468,000.00 | $470,931.11 | 2 | — | — |
| 2022-05-25 | $571,200.00 | $574,777.46 | 25 | — | — |
| 2022-05-24 | $434,400.00 | $437,120.67 | 0 | — | — |
| 2022-05-23 | $456,000.00 | $458,855.95 | 0 | — | — |
| 2022-05-20 | $482,400.00 | $485,421.30 | 0 | — | — |
| 2022-05-19 | $492,000.00 | $495,081.42 | 0 | — | — |
| 2022-05-18 | $480,000.00 | $483,006.27 | 0 | — | — |
| 2022-05-17 | $480,000.00 | $483,006.27 | 0 | — | — |
| 2022-05-16 | $508,800.00 | $511,986.64 | 0 | — | — |
| 2022-05-13 | $501,600.00 | $504,741.55 | 0 | — | — |
| 2022-05-12 | $480,000.00 | $483,006.27 | 0 | — | — |
| 2022-05-11 | $448,800.00 | $451,610.86 | 0 | — | — |
| 2022-05-10 | $465,600.00 | $468,516.08 | 0 | — | — |
| 2022-05-09 | $400,800.00 | $403,310.23 | 0 | — | — |
| 2022-05-06 | $564,000.00 | $567,532.36 | 0 | — | — |
| 2022-05-05 | $552,000.00 | $555,457.21 | 0 | — | — |
| 2022-05-04 | $588,000.00 | $591,682.68 | 0 | — | — |
| 2022-05-03 | $583,200.00 | $586,852.61 | 0 | — | — |
| 2022-05-02 | $590,400.00 | $594,097.71 | 0 | — | — |
| 2022-04-29 | $600,000.00 | $603,757.83 | 0 | — | — |
| 2022-04-28 | $602,400.00 | $606,172.86 | 0 | — | — |
| 2022-04-27 | $607,200.00 | $611,002.93 | 0 | — | — |
| 2022-04-26 | $600,000.00 | $603,757.83 | 0 | — | — |
| 2022-04-25 | $648,000.00 | $652,058.46 | 0 | — | — |
| 2022-04-22 | $684,000.00 | $688,283.93 | 0 | — | — |
| 2022-04-21 | $691,200.00 | $695,529.02 | 0 | — | — |
| 2022-04-20 | $712,800.00 | $717,264.31 | 0 | — | — |
| 2022-04-19 | $720,000.00 | $724,509.40 | 0 | — | — |
| 2022-04-18 | $708,000.00 | $712,434.24 | 0 | — | — |
| 2022-04-14 | $756,000.00 | $760,734.87 | 0 | — | — |
| 2022-04-13 | $760,800.00 | $765,564.93 | 0 | — | — |
| 2022-04-12 | $703,200.00 | $707,604.18 | 0 | — | — |
| 2022-04-11 | $732,000.00 | $736,584.56 | 0 | — | — |
| 2022-04-08 | $794,400.00 | $799,375.37 | 0 | — | — |
| 2022-04-07 | $811,200.00 | $816,280.59 | 0 | — | — |
| 2022-04-06 | $840,000.00 | $845,260.97 | 0 | — | — |
| 2022-04-05 | $780,000.00 | $784,885.18 | 0 | — | — |
| 2022-04-04 | $777,600.00 | $782,470.15 | 1 | — | — |
| 2022-04-01 | $712,800.00 | $717,264.31 | 0 | — | — |
| 2022-03-31 | $705,600.00 | $710,019.21 | 0 | — | — |
| 2022-03-30 | $732,000.00 | $736,584.56 | 1 | — | — |
| 2022-03-29 | $744,000.00 | $748,659.71 | 0 | — | — |
| 2022-03-28 | $691,200.00 | $695,529.02 | 0 | — | — |
| 2022-03-25 | $756,000.00 | $760,734.87 | 1 | — | — |
| 2022-03-24 | $775,200.00 | $780,055.12 | 0 | — | — |
| 2022-03-23 | $804,000.00 | $809,035.50 | 0 | — | — |
| 2022-03-22 | $842,400.00 | $847,676.00 | 0 | — | — |
| 2022-03-21 | $758,400.00 | $763,149.90 | 0 | — | — |
| 2022-03-18 | $799,200.00 | $804,205.43 | 0 | — | — |
| 2022-03-17 | $710,400.00 | $714,849.27 | 0 | — | — |
| 2022-03-16 | $708,000.00 | $712,434.24 | 0 | — | — |
| 2022-03-15 | $660,000.00 | $664,133.62 | 0 | — | — |
| 2022-03-14 | $624,000.00 | $627,908.15 | 0 | — | — |
| 2022-03-11 | $720,000.00 | $724,509.40 | 1 | — | — |
| 2022-03-10 | $864,000.00 | $869,411.28 | 0 | — | — |
| 2022-03-09 | $888,000.00 | $893,561.59 | 1 | — | — |
| 2022-03-08 | $876,000.00 | $881,486.44 | 0 | — | — |
| 2022-03-07 | $854,400.00 | $859,751.15 | 0 | — | — |
| 2022-03-04 | $876,000.00 | $881,486.44 | 0 | — | — |
| 2022-03-03 | $900,000.00 | $905,636.75 | 0 | — | — |
| 2022-03-02 | $960,000.00 | $966,012.53 | 0 | — | — |
| 2022-03-01 | $837,600.00 | $842,845.94 | 0 | — | — |
| 2022-02-28 | $866,400.00 | $871,826.31 | 0 | — | — |
| 2022-02-25 | $840,000.00 | $845,260.97 | 0 | — | — |
| 2022-02-24 | $789,600.00 | $794,545.31 | 0 | — | — |
| 2022-02-23 | $888,000.00 | $893,561.59 | 0 | — | — |
| 2022-02-22 | $936,000.00 | $941,862.22 | 0 | — | — |
| 2022-02-18 | $945,600.00 | $951,522.35 | 0 | — | — |
| 2022-02-17 | $936,000.00 | $941,862.22 | 0 | — | — |
| 2022-02-16 | $960,000.00 | $966,012.53 | 0 | — | — |
| 2022-02-15 | $1.01M | $1.01M | 0 | — | — |
| 2022-02-14 | $957,600.00 | $963,597.50 | 0 | — | — |
| 2022-02-11 | $1.01M | $1.01M | 0 | — | — |
| 2022-02-10 | $955,200.00 | $961,182.47 | 0 | — | — |
| 2022-02-09 | $984,000.00 | $990,162.85 | 0 | — | — |
| 2022-02-08 | $969,600.00 | $975,672.66 | 0 | — | — |
| 2022-02-07 | $1.02M | $1.03M | 0 | — | — |
| 2022-02-04 | $964,800.00 | $970,842.60 | 0 | — | — |
| 2022-02-03 | $984,000.00 | $990,162.85 | 0 | — | — |
| 2022-02-02 | $1.05M | $1.06M | 0 | — | — |
| 2022-02-01 | $1.08M | $1.09M | 0 | — | — |
| 2022-01-31 | $1.04M | $1.05M | 0 | — | — |
| 2022-01-28 | $979,200.00 | $985,332.78 | 0 | — | — |
| 2022-01-27 | $984,000.00 | $990,162.85 | 0 | — | — |
| 2022-01-26 | $984,000.00 | $990,162.85 | 0 | — | — |
| 2022-01-25 | $948,000.00 | $953,937.38 | 0 | — | — |
| 2022-01-24 | $972,000.00 | $978,087.69 | 0 | — | — |
| 2022-01-21 | $1.01M | $1.02M | 0 | — | — |
| 2022-01-20 | $1.24M | $1.24M | 0 | — | — |
| 2022-01-19 | $1.23M | $1.24M | 0 | — | — |
| 2022-01-18 | $1.25M | $1.26M | 0 | — | — |
| 2022-01-14 | $1.32M | $1.32M | 0 | — | — |
| 2022-01-13 | $1.34M | $1.35M | 0 | — | — |
| 2022-01-12 | $1.34M | $1.35M | 0 | — | — |
| 2022-01-11 | $1.31M | $1.31M | 0 | — | — |
| 2022-01-10 | $1.26M | $1.27M | 0 | — | — |
| 2022-01-07 | $1.35M | $1.35M | 0 | — | — |
| 2022-01-06 | $1.32M | $1.33M | 0 | — | — |
| 2022-01-05 | $1.38M | $1.39M | 0 | — | — |
| 2022-01-04 | $1.37M | $1.38M | 0 | — | — |
| 2022-01-03 | $1.34M | $1.35M | 0 | — | — |