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
- 1981-11-18 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 | $349,500.00 | $1.88M | 8 | — | — |
| 2022-12-29 | $303,000.00 | $1.63M | 7 | — | — |
| 2022-12-28 | $247,500.00 | $1.33M | 5 | — | — |
| 2022-12-27 | $211,500.00 | $1.14M | 2 | — | — |
| 2022-12-23 | $225,000.00 | $1.21M | 1 | — | — |
| 2022-12-22 | $234,000.00 | $1.26M | 1 | — | — |
| 2022-12-21 | $231,000.00 | $1.24M | 3 | — | — |
| 2022-12-20 | $246,000.00 | $1.32M | 2 | — | — |
| 2022-12-19 | $231,000.00 | $1.24M | 1 | — | — |
| 2022-12-16 | $249,000.00 | $1.34M | 3 | — | — |
| 2022-12-15 | $247,500.00 | $1.33M | 2 | — | — |
| 2022-12-14 | $265,500.00 | $1.43M | 2 | — | — |
| 2022-12-13 | $292,500.00 | $1.57M | 2 | — | — |
| 2022-12-12 | $301,500.00 | $1.62M | 1 | — | — |
| 2022-12-09 | $325,500.00 | $1.75M | 1 | — | — |
| 2022-12-08 | $334,500.00 | $1.8M | 2 | — | — |
| 2022-12-07 | $327,000.00 | $1.76M | 1 | — | — |
| 2022-12-06 | $334,500.00 | $1.8M | 2 | — | — |
| 2022-12-05 | $352,500.00 | $1.9M | 2 | — | — |
| 2022-12-02 | $390,000.00 | $2.1M | 2 | — | — |
| 2022-12-01 | $403,500.00 | $2.17M | 4 | — | — |
| 2022-11-30 | $381,000.00 | $2.05M | 6 | — | — |
| 2022-11-29 | $405,000.00 | $2.18M | 3 | — | — |
| 2022-11-28 | $454,500.00 | $2.45M | 2 | — | — |
| 2022-11-25 | $454,500.00 | $2.45M | 1 | — | — |
| 2022-11-23 | $442,500.00 | $2.38M | 3 | — | — |
| 2022-11-22 | $438,000.00 | $2.36M | 3 | — | — |
| 2022-11-21 | $435,000.00 | $2.34M | 4 | — | — |
| 2022-11-18 | $460,500.00 | $2.48M | 8 | — | — |
| 2022-11-17 | $499,500.00 | $2.69M | 11 | — | — |
| 2022-11-16 | $469,500.00 | $2.53M | 31 | — | — |
| 2022-11-15 | $466,500.00 | $2.51M | 311 | — | — |
| 2022-11-14 | $352,500.00 | $1.9M | 10 | — | — |
| 2022-11-11 | $358,500.00 | $1.93M | 10 | — | — |
| 2022-11-10 | $382,500.00 | $2.06M | 20 | — | — |
| 2022-11-09 | $412,500.00 | $2.22M | 2 | — | — |
| 2022-11-08 | $457,500.00 | $2.46M | 10 | — | — |
| 2022-11-07 | $438,000.00 | $2.36M | 3 | — | — |
| 2022-11-04 | $444,000.00 | $2.39M | 4 | — | — |
| 2022-11-03 | $486,000.00 | $2.62M | 5 | — | — |
| 2022-11-02 | $517,500.00 | $2.79M | 4 | — | — |
| 2022-11-01 | $559,500.00 | $3.01M | 5 | — | — |
| 2022-10-31 | $571,500.00 | $3.08M | 4 | — | — |
| 2022-10-28 | $564,000.00 | $3.04M | 11 | — | — |
| 2022-10-27 | $543,000.00 | $2.92M | 8 | — | — |
| 2022-10-26 | $633,000.00 | $3.41M | 6 | — | — |
| 2022-10-25 | $639,000.00 | $3.44M | 7 | — | — |
| 2022-10-24 | $724,500.00 | $3.9M | 9 | — | — |
| 2022-10-21 | $774,000.00 | $4.17M | 101 | — | — |
| 2022-10-20 | $739,500.00 | $3.98M | 53 | — | — |
| 2022-10-19 | $570,000.00 | $3.07M | 13 | — | — |
| 2022-10-18 | $717,000.00 | $3.86M | 12 | — | — |
| 2022-10-17 | $847,500.00 | $4.56M | 31 | — | — |
| 2022-10-14 | $859,500.00 | $4.63M | 35 | — | — |
| 2022-10-13 | $927,000.00 | $4.99M | 71 | — | — |
| 2022-10-12 | $1.01M | $5.41M | 385 | — | — |
| 2022-10-11 | $750,000.00 | $4.04M | 122 | — | — |
| 2022-10-10 | $660,000.00 | $3.55M | 134 | — | — |
| 2022-10-07 | $570,000.00 | $3.07M | 95 | — | — |
| 2022-10-06 | $682,500.00 | $3.67M | 537 | — | — |
| 2022-10-05 | $414,000.00 | $2.23M | 903 | — | — |
| 2022-10-04 | $214,500.00 | $1.15M | 65 | — | — |
| 2022-10-03 | $120,000.00 | $645,809.05 | 1 | — | — |
| 2022-09-30 | $130,500.00 | $702,317.34 | 1 | — | — |
| 2022-09-29 | $135,000.00 | $726,535.18 | 3 | — | — |
| 2022-09-28 | $166,500.00 | $896,060.06 | 1 | — | — |
| 2022-09-27 | $217,500.00 | $1.17M | 0 | — | — |
| 2022-09-26 | $226,500.00 | $1.22M | 0 | — | — |
| 2022-09-23 | $256,500.00 | $1.38M | 0 | — | — |
| 2022-09-22 | $265,500.00 | $1.43M | 0 | — | — |
| 2022-09-21 | $282,000.00 | $1.52M | 0 | — | — |
| 2022-09-20 | $300,000.00 | $1.61M | 0 | — | — |
| 2022-09-19 | $315,000.00 | $1.7M | 0 | — | — |
| 2022-09-16 | $310,500.00 | $1.67M | 0 | — | — |
| 2022-09-15 | $310,500.00 | $1.67M | 1 | — | — |
| 2022-09-14 | $303,000.00 | $1.63M | 1 | — | — |
| 2022-09-13 | $297,000.00 | $1.6M | 0 | — | — |
| 2022-09-12 | $304,500.00 | $1.64M | 0 | — | — |
| 2022-09-09 | $301,500.00 | $1.62M | 0 | — | — |
| 2022-09-08 | $289,500.00 | $1.56M | 1 | — | — |
| 2022-09-07 | $307,500.00 | $1.65M | 0 | — | — |
| 2022-09-06 | $304,500.00 | $1.64M | 0 | — | — |
| 2022-09-02 | $333,000.00 | $1.79M | 0 | — | — |
| 2022-09-01 | $342,000.00 | $1.84M | 0 | — | — |
| 2022-08-31 | $348,000.00 | $1.87M | 1 | — | — |
| 2022-08-30 | $376,500.00 | $2.03M | 1 | — | — |
| 2022-08-29 | $432,000.00 | $2.32M | 0 | — | — |
| 2022-08-26 | $441,000.00 | $2.37M | 1 | — | — |
| 2022-08-25 | $490,500.00 | $2.64M | 0 | — | — |
| 2022-08-24 | $496,500.00 | $2.67M | 0 | — | — |
| 2022-08-23 | $519,000.00 | $2.79M | 0 | — | — |
| 2022-08-22 | $516,000.00 | $2.78M | 1 | — | — |
| 2022-08-19 | $483,000.00 | $2.6M | 1 | — | — |
| 2022-08-18 | $520,500.00 | $2.8M | 0 | — | — |
| 2022-08-17 | $537,000.00 | $2.89M | 1 | — | — |
| 2022-08-16 | $559,500.00 | $3.01M | 1 | — | — |
| 2022-08-15 | $606,000.00 | $3.26M | 2 | — | — |
| 2022-08-12 | $552,000.00 | $2.97M | 4 | — | — |
| 2022-08-11 | $447,000.00 | $2.41M | 1 | — | — |
| 2022-08-10 | $474,000.00 | $2.55M | 2 | — | — |
| 2022-08-09 | $534,000.00 | $2.87M | 3 | — | — |
| 2022-08-08 | $564,000.00 | $3.04M | 9 | — | — |
| 2022-08-05 | $544,500.00 | $2.93M | 210 | — | — |
| 2022-08-04 | $373,500.00 | $2.01M | 1 | — | — |
| 2022-08-03 | $351,000.00 | $1.89M | 0 | — | — |
| 2022-08-02 | $366,000.00 | $1.97M | 1 | — | — |
| 2022-08-01 | $393,000.00 | $2.12M | 0 | — | — |
| 2022-07-29 | $412,500.00 | $2.22M | 0 | — | — |
| 2022-07-28 | $373,500.00 | $2.01M | 0 | — | — |
| 2022-07-27 | $340,500.00 | $1.83M | 0 | — | — |
| 2022-07-26 | $352,500.00 | $1.9M | 0 | — | — |
| 2022-07-25 | $348,000.00 | $1.87M | 0 | — | — |
| 2022-07-22 | $364,500.00 | $1.96M | 0 | — | — |
| 2022-07-21 | $369,000.00 | $1.99M | 0 | — | — |
| 2022-07-20 | $376,500.00 | $2.03M | 1 | — | — |
| 2022-07-19 | $366,000.00 | $1.97M | 0 | — | — |
| 2022-07-18 | $349,500.00 | $1.88M | 0 | — | — |
| 2022-07-15 | $342,000.00 | $1.84M | 0 | — | — |
| 2022-07-14 | $357,000.00 | $1.92M | 0 | — | — |
| 2022-07-13 | $375,000.00 | $2.02M | 0 | — | — |
| 2022-07-12 | $354,000.00 | $1.91M | 0 | — | — |
| 2022-07-11 | $379,500.00 | $2.04M | 0 | — | — |
| 2022-07-08 | $424,500.00 | $2.28M | 0 | — | — |
| 2022-07-07 | $417,000.00 | $2.24M | 0 | — | — |
| 2022-07-06 | $355,500.00 | $1.91M | 0 | — | — |
| 2022-07-05 | $385,500.00 | $2.07M | 0 | — | — |
| 2022-07-01 | $375,000.00 | $2.02M | 0 | — | — |
| 2022-06-30 | $351,000.00 | $1.89M | 0 | — | — |
| 2022-06-29 | $345,000.00 | $1.86M | 0 | — | — |
| 2022-06-28 | $342,000.00 | $1.84M | 0 | — | — |
| 2022-06-27 | $328,500.00 | $1.77M | 0 | — | — |
| 2022-06-24 | $330,000.00 | $1.78M | 0 | — | — |
| 2022-06-23 | $328,500.00 | $1.77M | 0 | — | — |
| 2022-06-22 | $337,500.00 | $1.82M | 0 | — | — |
| 2022-06-21 | $337,500.00 | $1.82M | 0 | — | — |
| 2022-06-17 | $324,000.00 | $1.74M | 0 | — | — |
| 2022-06-16 | $345,000.00 | $1.86M | 0 | — | — |
| 2022-06-15 | $360,000.00 | $1.94M | 0 | — | — |
| 2022-06-14 | $360,000.00 | $1.94M | 0 | — | — |
| 2022-06-13 | $339,000.00 | $1.82M | 0 | — | — |
| 2022-06-10 | $384,000.00 | $2.07M | 1 | — | — |
| 2022-06-09 | $454,500.00 | $2.45M | 1 | — | — |
| 2022-06-08 | $486,000.00 | $2.62M | 1 | — | — |
| 2022-06-07 | $468,000.00 | $2.52M | 2 | — | — |
| 2022-06-06 | $475,500.00 | $2.56M | 23 | — | — |
| 2022-06-03 | $351,000.00 | $1.89M | 0 | — | — |
| 2022-06-02 | $345,000.00 | $1.86M | 0 | — | — |
| 2022-06-01 | $313,500.00 | $1.69M | 0 | — | — |
| 2022-05-31 | $405,000.00 | $2.18M | 1 | — | — |
| 2022-05-27 | $360,000.00 | $1.94M | 0 | — | — |
| 2022-05-26 | $367,500.00 | $1.98M | 0 | — | — |
| 2022-05-25 | $355,500.00 | $1.91M | 0 | — | — |
| 2022-05-24 | $337,500.00 | $1.82M | 0 | — | — |
| 2022-05-23 | $384,000.00 | $2.07M | 0 | — | — |
| 2022-05-20 | $381,000.00 | $2.05M | 0 | — | — |
| 2022-05-19 | $408,000.00 | $2.2M | 0 | — | — |
| 2022-05-18 | $330,000.00 | $1.78M | 0 | — | — |
| 2022-05-17 | $403,500.00 | $2.17M | 0 | — | — |
| 2022-05-16 | $366,000.00 | $1.97M | 0 | — | — |
| 2022-05-13 | $336,000.00 | $1.81M | 0 | — | — |
| 2022-05-12 | $319,500.00 | $1.72M | 0 | — | — |
| 2022-05-11 | $330,000.00 | $1.78M | 0 | — | — |
| 2022-05-10 | $343,500.00 | $1.85M | 0 | — | — |
| 2022-05-09 | $334,500.00 | $1.8M | 0 | — | — |
| 2022-05-06 | $411,000.00 | $2.21M | 0 | — | — |
| 2022-05-05 | $420,000.00 | $2.26M | 0 | — | — |
| 2022-05-04 | $453,000.00 | $2.44M | 0 | — | — |
| 2022-05-03 | $475,500.00 | $2.56M | 0 | — | — |
| 2022-05-02 | $427,500.00 | $2.3M | 0 | — | — |
| 2022-04-29 | $447,000.00 | $2.41M | 0 | — | — |
| 2022-04-28 | $454,500.00 | $2.45M | 0 | — | — |
| 2022-04-27 | $435,000.00 | $2.34M | 0 | — | — |
| 2022-04-26 | $465,000.00 | $2.5M | 0 | — | — |
| 2022-04-25 | $502,500.00 | $2.7M | 1 | — | — |
| 2022-04-22 | $607,500.00 | $3.27M | 0 | — | — |
| 2022-04-21 | $645,000.00 | $3.47M | 0 | — | — |
| 2022-04-20 | $705,000.00 | $3.79M | 0 | — | — |
| 2022-04-19 | $705,000.00 | $3.79M | 0 | — | — |
| 2022-04-18 | $687,000.00 | $3.7M | 0 | — | — |
| 2022-04-14 | $682,500.00 | $3.67M | 0 | — | — |
| 2022-04-13 | $691,500.00 | $3.72M | 0 | — | — |
| 2022-04-12 | $696,000.00 | $3.75M | 0 | — | — |
| 2022-04-11 | $705,000.00 | $3.79M | 0 | — | — |
| 2022-04-08 | $723,000.00 | $3.89M | 0 | — | — |
| 2022-04-07 | $808,500.00 | $4.35M | 0 | — | — |
| 2022-04-06 | $810,000.00 | $4.36M | 0 | — | — |
| 2022-04-05 | $817,500.00 | $4.4M | 0 | — | — |
| 2022-04-04 | $765,000.00 | $4.12M | 0 | — | — |
| 2022-04-01 | $760,500.00 | $4.09M | 1 | — | — |
| 2022-03-31 | $939,000.00 | $5.05M | 0 | — | — |
| 2022-03-30 | $1.03M | $5.56M | 0 | — | — |
| 2022-03-29 | $1.01M | $5.41M | 0 | — | — |
| 2022-03-28 | $1.23M | $6.6M | 0 | — | — |
| 2022-03-25 | $1.33M | $7.18M | 1 | — | — |
| 2022-03-24 | $1.28M | $6.91M | 0 | — | — |
| 2022-03-23 | $1.19M | $6.42M | 0 | — | — |
| 2022-03-22 | $1.19M | $6.41M | 0 | — | — |
| 2022-03-21 | $1.22M | $6.57M | 0 | — | — |
| 2022-03-18 | $1.26M | $6.78M | 0 | — | — |
| 2022-03-17 | $1.22M | $6.59M | 0 | — | — |
| 2022-03-16 | $1.17M | $6.3M | 0 | — | — |
| 2022-03-15 | $1.18M | $6.36M | 0 | — | — |
| 2022-03-14 | $1.18M | $6.33M | 0 | — | — |
| 2022-03-11 | $1.21M | $6.49M | 0 | — | — |
| 2022-03-10 | $1.25M | $6.75M | 0 | — | — |
| 2022-03-09 | $1.39M | $7.46M | 0 | — | — |
| 2022-03-08 | $1.37M | $7.36M | 0 | — | — |
| 2022-03-07 | $1.35M | $7.27M | 0 | — | — |
| 2022-03-04 | $1.27M | $6.81M | 0 | — | — |
| 2022-03-03 | $1.26M | $6.78M | 0 | — | — |
| 2022-03-02 | $1.3M | $7.01M | 0 | — | — |
| 2022-03-01 | $1.22M | $6.59M | 0 | — | — |
| 2022-02-28 | $1.22M | $6.59M | 0 | — | — |
| 2022-02-25 | $1.23M | $6.62M | 0 | — | — |
| 2022-02-24 | $1.28M | $6.91M | 0 | — | — |
| 2022-02-23 | $1.24M | $6.65M | 0 | — | — |
| 2022-02-22 | $1.26M | $6.78M | 0 | — | — |
| 2022-02-18 | $1.52M | $8.17M | 0 | — | — |
| 2022-02-17 | $1.51M | $8.1M | 0 | — | — |
| 2022-02-16 | $1.47M | $7.91M | 0 | — | — |
| 2022-02-15 | $1.44M | $7.75M | 0 | — | — |
| 2022-02-14 | $1.39M | $7.49M | 0 | — | — |
| 2022-02-11 | $1.36M | $7.3M | 0 | — | — |
| 2022-02-10 | $1.35M | $7.27M | 0 | — | — |
| 2022-02-09 | $1.33M | $7.14M | 0 | — | — |
| 2022-02-08 | $1.31M | $7.07M | 0 | — | — |
| 2022-02-07 | $1.29M | $6.94M | 0 | — | — |
| 2022-02-04 | $1.26M | $6.78M | 0 | — | — |
| 2022-02-03 | $1.24M | $6.65M | 0 | — | — |
| 2022-02-02 | $1.26M | $6.78M | 0 | — | — |
| 2022-02-01 | $1.25M | $6.75M | 0 | — | — |
| 2022-01-31 | $1.24M | $6.65M | 0 | — | — |
| 2022-01-28 | $1.18M | $6.33M | 0 | — | — |
| 2022-01-27 | $1.21M | $6.52M | 0 | — | — |
| 2022-01-26 | $1.27M | $6.81M | 0 | — | — |
| 2022-01-25 | $1.24M | $6.65M | 0 | — | — |
| 2022-01-24 | $1.3M | $6.97M | 0 | — | — |
| 2022-01-21 | $1.34M | $7.2M | 0 | — | — |
| 2022-01-20 | $1.36M | $7.33M | 0 | — | — |
| 2022-01-19 | $1.39M | $7.49M | 0 | — | — |
| 2022-01-18 | $1.36M | $7.3M | 0 | — | — |
| 2022-01-14 | $1.4M | $7.56M | 0 | — | — |
| 2022-01-13 | $1.37M | $7.36M | 0 | — | — |
| 2022-01-12 | $1.37M | $7.39M | 0 | — | — |
| 2022-01-11 | $1.4M | $7.56M | 0 | — | — |
| 2022-01-10 | $1.42M | $7.62M | 0 | — | — |
| 2022-01-07 | $1.48M | $7.98M | 0 | — | — |
| 2022-01-06 | $1.46M | $7.88M | 0 | — | — |
| 2022-01-05 | $1.4M | $7.52M | 0 | — | — |
| 2022-01-04 | $1.43M | $7.72M | 0 | — | — |
| 2022-01-03 | $1.47M | $7.91M | 0 | — | — |