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
- 2021-11-30 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 | $11,100.00 | $12,329.48 | 48 | — | — |
| 2022-12-29 | $12,000.00 | $13,329.16 | 59 | — | — |
| 2022-12-28 | $12,400.00 | $13,773.47 | 80 | — | — |
| 2022-12-27 | $11,500.00 | $12,773.78 | 74 | — | — |
| 2022-12-23 | $13,500.00 | $14,995.31 | 219 | — | — |
| 2022-12-22 | $13,300.00 | $14,773.16 | 752 | — | — |
| 2022-12-21 | $17,300.00 | $19,216.21 | 362 | — | — |
| 2022-12-20 | $147,000.00 | $163,282.26 | 6 | — | — |
| 2022-12-19 | $159,000.00 | $176,611.42 | 0 | — | — |
| 2022-12-16 | $161,000.00 | $178,832.95 | 0 | — | — |
| 2022-12-15 | $157,000.00 | $174,389.90 | 1 | — | — |
| 2022-12-14 | $178,000.00 | $197,715.93 | 1 | — | — |
| 2022-12-13 | $191,000.00 | $212,155.86 | 0 | — | — |
| 2022-12-12 | $195,000.00 | $216,598.92 | 0 | — | — |
| 2022-12-09 | $198,000.00 | $219,931.21 | 1 | — | — |
| 2022-12-08 | $204,000.00 | $226,595.79 | 0 | — | — |
| 2022-12-07 | $201,000.00 | $223,263.50 | 0 | — | — |
| 2022-12-06 | $201,000.00 | $223,263.50 | 1 | — | — |
| 2022-12-05 | $205,000.00 | $227,706.55 | 1 | — | — |
| 2022-12-02 | $215,000.00 | $238,814.19 | 1 | — | — |
| 2022-12-01 | $226,000.00 | $251,032.59 | 2 | — | — |
| 2022-11-30 | $219,000.00 | $243,257.24 | 3 | — | — |
| 2022-11-29 | $219,000.00 | $243,257.24 | 0 | — | — |
| 2022-11-28 | $220,000.00 | $244,368.01 | 0 | — | — |
| 2022-11-25 | $223,000.00 | $247,700.30 | 0 | — | — |
| 2022-11-23 | $222,000.00 | $246,589.54 | 0 | — | — |
| 2022-11-22 | $224,000.00 | $248,811.06 | 0 | — | — |
| 2022-11-21 | $224,000.00 | $248,811.06 | 0 | — | — |
| 2022-11-18 | $237,000.00 | $263,250.99 | 0 | — | — |
| 2022-11-17 | $240,000.00 | $266,583.28 | 0 | — | — |
| 2022-11-16 | $233,000.00 | $258,807.94 | 0 | — | — |
| 2022-11-15 | $250,000.00 | $277,690.92 | 0 | — | — |
| 2022-11-14 | $245,000.00 | $272,137.10 | 0 | — | — |
| 2022-11-11 | $224,000.00 | $248,811.06 | 0 | — | — |
| 2022-11-10 | $204,000.00 | $226,595.79 | 0 | — | — |
| 2022-11-09 | $208,000.00 | $231,038.84 | 0 | — | — |
| 2022-11-08 | $216,000.00 | $239,924.95 | 0 | — | — |
| 2022-11-07 | $210,000.00 | $233,260.37 | 0 | — | — |
| 2022-11-04 | $213,000.00 | $236,592.66 | 0 | — | — |
| 2022-11-03 | $210,000.00 | $233,260.37 | 1 | — | — |
| 2022-11-02 | $213,000.00 | $236,592.66 | 0 | — | — |
| 2022-11-01 | $223,000.00 | $247,700.30 | 0 | — | — |
| 2022-10-31 | $220,000.00 | $244,368.01 | 0 | — | — |
| 2022-10-28 | $240,000.00 | $266,583.28 | 0 | — | — |
| 2022-10-27 | $238,000.00 | $264,361.75 | 0 | — | — |
| 2022-10-26 | $234,000.00 | $259,918.70 | 0 | — | — |
| 2022-10-25 | $218,000.00 | $242,146.48 | 1 | — | — |
| 2022-10-24 | $208,000.00 | $231,038.84 | 1 | — | — |
| 2022-10-21 | $225,000.00 | $249,921.83 | 1 | — | — |
| 2022-10-20 | $255,000.00 | $283,244.74 | 0 | — | — |
| 2022-10-19 | $251,000.00 | $278,801.68 | 0 | — | — |
| 2022-10-18 | $250,000.00 | $277,690.92 | 1 | — | — |
| 2022-10-17 | $277,000.00 | $307,681.54 | 0 | — | — |
| 2022-10-14 | $283,000.00 | $314,346.12 | 0 | — | — |
| 2022-10-13 | $280,000.00 | $311,013.83 | 0 | — | — |
| 2022-10-12 | $268,000.00 | $297,684.66 | 1 | — | — |
| 2022-10-11 | $273,000.00 | $303,238.48 | 1 | — | — |
| 2022-10-10 | $297,000.00 | $329,896.81 | 0 | — | — |
| 2022-10-07 | $295,000.00 | $327,675.28 | 0 | — | — |
| 2022-10-06 | $310,000.00 | $344,336.74 | 1 | — | — |
| 2022-10-05 | $336,000.00 | $373,216.59 | 2 | — | — |
| 2022-10-04 | $330,000.00 | $366,552.01 | 1 | — | — |
| 2022-10-03 | $314,000.00 | $348,779.79 | 0 | — | — |
| 2022-09-30 | $305,000.00 | $338,782.92 | 0 | — | — |
| 2022-09-29 | $341,000.00 | $378,770.41 | 0 | — | — |
| 2022-09-28 | $352,000.00 | $390,988.81 | 0 | — | — |
| 2022-09-27 | $349,000.00 | $387,656.52 | 0 | — | — |
| 2022-09-26 | $353,000.00 | $392,099.58 | 0 | — | — |
| 2022-09-23 | $351,000.00 | $389,878.05 | 0 | — | — |
| 2022-09-22 | $370,000.00 | $410,982.56 | 0 | — | — |
| 2022-09-21 | $385,000.00 | $427,644.01 | 0 | — | — |
| 2022-09-20 | $379,000.00 | $420,979.43 | 0 | — | — |
| 2022-09-19 | $384,000.00 | $426,533.25 | 0 | — | — |
| 2022-09-16 | $400,000.00 | $444,305.47 | 0 | — | — |
| 2022-09-15 | $400,000.00 | $444,305.47 | 0 | — | — |
| 2022-09-14 | $410,000.00 | $455,413.11 | 0 | — | — |
| 2022-09-13 | $412,000.00 | $457,634.63 | 0 | — | — |
| 2022-09-12 | $420,000.00 | $466,520.74 | 0 | — | — |
| 2022-09-09 | $404,000.00 | $448,748.52 | 0 | — | — |
| 2022-09-08 | $406,000.00 | $450,970.05 | 0 | — | — |
| 2022-09-07 | $405,000.00 | $449,859.29 | 0 | — | — |
| 2022-09-06 | $409,000.00 | $454,302.34 | 0 | — | — |
| 2022-09-02 | $410,000.00 | $455,413.11 | 0 | — | — |
| 2022-09-01 | $403,000.00 | $447,637.76 | 0 | — | — |
| 2022-08-31 | $420,000.00 | $466,520.74 | 0 | — | — |
| 2022-08-30 | $406,000.00 | $450,970.05 | 0 | — | — |
| 2022-08-29 | $405,000.00 | $449,859.29 | 0 | — | — |
| 2022-08-26 | $433,000.00 | $480,960.67 | 1 | — | — |
| 2022-08-25 | $418,000.00 | $464,299.22 | 0 | — | — |
| 2022-08-24 | $421,000.00 | $467,631.51 | 0 | — | — |
| 2022-08-23 | $422,000.00 | $468,742.27 | 0 | — | — |
| 2022-08-22 | $420,000.00 | $466,520.74 | 0 | — | — |
| 2022-08-19 | $435,000.00 | $483,182.20 | 0 | — | — |
| 2022-08-18 | $439,000.00 | $487,625.25 | 0 | — | — |
| 2022-08-17 | $435,000.00 | $483,182.20 | 0 | — | — |
| 2022-08-16 | $450,000.00 | $499,843.65 | 0 | — | — |
| 2022-08-15 | $451,000.00 | $500,954.42 | 0 | — | — |
| 2022-08-12 | $466,000.00 | $517,615.87 | 0 | — | — |
| 2022-08-11 | $462,000.00 | $513,172.82 | 0 | — | — |
| 2022-08-10 | $458,000.00 | $497,622.13 | 1 | — | — |
| 2022-08-09 | $450,000.00 | $488,930.02 | 0 | — | — |
| 2022-08-08 | $444,000.00 | $482,410.95 | 0 | — | — |
| 2022-08-05 | $440,000.00 | $478,064.91 | 0 | — | — |
| 2022-08-04 | $461,000.00 | $500,881.66 | 0 | — | — |
| 2022-08-03 | $453,000.00 | $492,189.55 | 0 | — | — |
| 2022-08-02 | $448,000.00 | $486,757.02 | 0 | — | — |
| 2022-08-01 | $440,000.00 | $478,064.91 | 1 | — | — |
| 2022-07-29 | $420,000.00 | $456,334.69 | 0 | — | — |
| 2022-07-28 | $411,000.00 | $446,556.08 | 1 | — | — |
| 2022-07-27 | $426,000.00 | $462,853.76 | 0 | — | — |
| 2022-07-26 | $409,000.00 | $444,383.08 | 0 | — | — |
| 2022-07-25 | $419,000.00 | $455,248.19 | 0 | — | — |
| 2022-07-22 | $416,000.00 | $451,988.66 | 0 | — | — |
| 2022-07-21 | $416,000.00 | $451,988.66 | 1 | — | — |
| 2022-07-20 | $420,000.00 | $456,334.69 | 1 | — | — |
| 2022-07-19 | $440,000.00 | $478,064.91 | 1 | — | — |
| 2022-07-18 | $427,000.00 | $463,940.26 | 1 | — | — |
| 2022-07-15 | $438,000.00 | $475,891.91 | 4 | — | — |
| 2022-07-14 | $415,000.00 | $450,902.12 | 0 | — | — |
| 2022-07-13 | $427,000.00 | $463,940.26 | 0 | — | — |
| 2022-07-12 | $436,000.00 | $473,718.87 | 1 | — | — |
| 2022-07-11 | $475,000.00 | $516,092.81 | 0 | — | — |
| 2022-07-08 | $485,000.00 | $526,957.91 | 1 | — | — |
| 2022-07-07 | $469,000.00 | $509,573.73 | 6 | — | — |
| 2022-07-06 | $448,000.00 | $486,757.02 | 0 | — | — |
| 2022-07-05 | $460,000.00 | $499,795.13 | 0 | — | — |
| 2022-07-01 | $471,000.00 | $511,746.77 | 0 | — | — |
| 2022-06-30 | $481,000.00 | $522,611.88 | 0 | — | — |
| 2022-06-29 | $490,000.00 | $532,390.49 | 0 | — | — |
| 2022-06-28 | $471,000.00 | $511,746.77 | 0 | — | — |
| 2022-06-27 | $480,000.00 | $521,525.38 | 0 | — | — |
| 2022-06-24 | $461,000.00 | $500,881.66 | 0 | — | — |
| 2022-06-23 | $443,000.00 | $481,324.45 | 0 | — | — |
| 2022-06-22 | $451,000.00 | $490,016.55 | 0 | — | — |
| 2022-06-21 | $468,000.00 | $508,487.23 | 0 | — | — |
| 2022-06-17 | $456,000.00 | $495,449.09 | 1 | — | — |
| 2022-06-16 | $468,000.00 | $508,487.23 | 1 | — | — |
| 2022-06-15 | $539,000.00 | $585,629.53 | 0 | — | — |
| 2022-06-14 | $535,000.00 | $581,283.49 | 1 | — | — |
| 2022-06-13 | $548,000.00 | $595,408.14 | 0 | — | — |
| 2022-06-10 | $582,000.00 | $621,484.42 | 1 | — | — |
| 2022-06-09 | $615,000.00 | $656,723.19 | 2 | — | — |
| 2022-06-08 | $638,000.00 | $681,283.57 | 1 | — | — |
| 2022-06-07 | $622,000.00 | $664,198.15 | 1 | — | — |
| 2022-06-06 | $599,000.00 | $639,637.77 | 1 | — | — |
| 2022-06-03 | $648,000.00 | $691,962.03 | 2 | — | — |
| 2022-06-02 | $600,000.00 | $640,705.56 | 0 | — | — |
| 2022-06-01 | $585,000.00 | $624,687.94 | 0 | — | — |
| 2022-05-31 | $615,000.00 | $656,723.19 | 1 | — | — |
| 2022-05-27 | $605,000.00 | $646,044.80 | 1 | — | — |
| 2022-05-26 | $590,000.00 | $630,027.17 | 0 | — | — |
| 2022-05-25 | $563,000.00 | $601,195.42 | 0 | — | — |
| 2022-05-24 | $550,000.00 | $587,313.45 | 0 | — | — |
| 2022-05-23 | $575,000.00 | $614,009.54 | 0 | — | — |
| 2022-05-20 | $548,000.00 | $585,177.72 | 1 | — | — |
| 2022-05-19 | $593,000.00 | $633,230.68 | 0 | — | — |
| 2022-05-18 | $585,000.00 | $624,687.94 | 0 | — | — |
| 2022-05-17 | $626,000.00 | $668,469.45 | 1 | — | — |
| 2022-05-16 | $567,000.00 | $605,466.79 | 1 | — | — |
| 2022-05-13 | $555,000.00 | $592,652.68 | 0 | — | — |
| 2022-05-12 | $534,000.00 | $570,227.96 | 1 | — | — |
| 2022-05-11 | $536,000.00 | $572,363.64 | 1 | — | — |
| 2022-05-10 | $545,000.00 | $581,974.21 | 0 | — | — |
| 2022-05-09 | $560,000.00 | $597,991.84 | 1 | — | — |
| 2022-05-06 | $584,000.00 | $623,620.08 | 0 | — | — |
| 2022-05-05 | $598,000.00 | $638,569.91 | 0 | — | — |
| 2022-05-04 | $596,000.00 | $636,434.19 | 0 | — | — |
| 2022-05-03 | $563,000.00 | $601,195.42 | 0 | — | — |
| 2022-05-02 | $557,000.00 | $594,788.33 | 1 | — | — |
| 2022-04-29 | $582,000.00 | $621,484.42 | 0 | — | — |
| 2022-04-28 | $620,000.00 | $662,062.43 | 1 | — | — |
| 2022-04-27 | $599,000.00 | $639,637.77 | 0 | — | — |
| 2022-04-26 | $598,000.00 | $638,569.91 | 1 | — | — |
| 2022-04-25 | $581,000.00 | $620,416.56 | 1 | — | — |
| 2022-04-22 | $631,000.00 | $673,808.68 | 0 | — | — |
| 2022-04-21 | $625,000.00 | $667,401.66 | 2 | — | — |
| 2022-04-20 | $660,000.00 | $704,776.15 | 1 | — | — |
| 2022-04-19 | $645,000.00 | $688,758.52 | 1 | — | — |
| 2022-04-18 | $636,000.00 | $679,147.91 | 2 | — | — |
| 2022-04-14 | $625,000.00 | $667,401.66 | 2 | — | — |
| 2022-04-13 | $623,000.00 | $665,265.94 | 2 | — | — |
| 2022-04-12 | $655,000.00 | $699,436.92 | 3 | — | — |
| 2022-04-11 | $560,000.00 | $597,991.84 | 1 | — | — |
| 2022-04-08 | $575,000.00 | $614,009.54 | 1 | — | — |
| 2022-04-07 | $596,000.00 | $636,434.19 | 1 | — | — |
| 2022-04-06 | $618,000.00 | $659,926.70 | 2 | — | — |
| 2022-04-05 | $660,000.00 | $704,776.15 | 3 | — | — |
| 2022-04-04 | $655,000.00 | $699,436.92 | 2 | — | — |
| 2022-04-01 | $687,000.00 | $733,607.89 | 2 | — | — |
| 2022-03-31 | $755,000.00 | $806,221.15 | 1 | — | — |
| 2022-03-30 | $787,000.00 | $787,000.01 | 2 | — | — |
| 2022-03-29 | $776,000.00 | $775,999.98 | 2 | — | — |
| 2022-03-28 | $768,000.00 | $767,999.98 | 3 | — | — |
| 2022-03-25 | $729,000.00 | $729,000.03 | 2 | — | — |
| 2022-03-24 | $755,000.00 | $754,999.95 | 2 | — | — |
| 2022-03-23 | $781,000.00 | $780,999.95 | 5 | — | — |
| 2022-03-22 | $785,000.00 | $785,000.01 | 5 | — | — |
| 2022-03-21 | $666,000.00 | $666,000.01 | 6 | — | — |
| 2022-03-18 | $649,000.00 | $649,000.05 | 4 | — | — |
| 2022-03-17 | $680,000.00 | $680,000.01 | 8 | — | — |
| 2022-03-16 | $600,000.00 | $599,999.96 | 4 | — | — |
| 2022-03-15 | $635,000.00 | $634,999.99 | 6 | — | — |
| 2022-03-14 | $698,000.00 | $698,000.00 | 5 | — | — |
| 2022-03-11 | $740,000.00 | $739,999.99 | 8 | — | — |
| 2022-03-10 | $876,000.00 | $876,000.02 | 11 | — | — |
| 2022-03-09 | $900,000.00 | $900,000.08 | 15 | — | — |
| 2022-03-08 | $1.11M | $1.11M | 62 | — | — |
| 2022-03-07 | $1.26M | $1.26M | 111 | — | — |
| 2022-03-04 | $625,000.00 | $624,999.99 | 15 | — | — |
| 2022-03-03 | $550,000.00 | $550,000.01 | 4 | — | — |
| 2022-03-02 | $520,000.00 | $520,000.02 | 3 | — | — |
| 2022-03-01 | $475,000.00 | $475,000.00 | 1 | — | — |
| 2022-02-28 | $472,000.00 | $471,999.97 | 1 | — | — |
| 2022-02-25 | $498,000.00 | $498,000.03 | 1 | — | — |
| 2022-02-24 | $470,000.00 | $470,000.00 | 1 | — | — |
| 2022-02-23 | $486,000.00 | $486,000.00 | 1 | — | — |
| 2022-02-22 | $475,000.00 | $475,000.00 | 0 | — | — |
| 2022-02-18 | $483,000.00 | $483,000.00 | 0 | — | — |
| 2022-02-17 | $500,000.00 | $499,999.99 | 1 | — | — |
| 2022-02-16 | $500,000.00 | $499,999.99 | 1 | — | — |
| 2022-02-15 | $500,000.00 | $499,999.99 | 1 | — | — |
| 2022-02-14 | $498,000.00 | $498,000.03 | 1 | — | — |
| 2022-02-11 | $498,000.00 | $498,000.03 | 5 | — | — |
| 2022-02-10 | $430,000.00 | $429,999.98 | 1 | — | — |
| 2022-02-09 | $398,000.00 | $398,000.02 | 3 | — | — |
| 2022-02-08 | $405,000.00 | $404,999.99 | 2 | — | — |
| 2022-02-07 | $410,000.00 | $410,000.02 | 1 | — | — |
| 2022-02-04 | $440,000.00 | $439,999.98 | 2 | — | — |
| 2022-02-03 | $465,000.00 | $465,000.00 | 2 | — | — |
| 2022-02-02 | $520,000.00 | $520,000.02 | 1 | — | — |
| 2022-02-01 | $553,000.00 | $552,999.98 | 1 | — | — |
| 2022-01-31 | $539,000.00 | $538,999.98 | 1 | — | — |
| 2022-01-28 | $546,000.00 | $546,000.01 | 1 | — | — |
| 2022-01-27 | $538,000.00 | $537,999.98 | 1 | — | — |
| 2022-01-26 | $543,000.00 | $543,000.01 | 1 | — | — |
| 2022-01-25 | $538,000.00 | $537,999.98 | 3 | — | — |
| 2022-01-24 | $571,000.00 | $570,999.97 | 3 | — | — |
| 2022-01-21 | $561,000.00 | $561,000.01 | 16 | — | — |
| 2022-01-20 | $1.18M | $1.18M | 3 | — | — |
| 2022-01-19 | $1.48M | $1.48M | 0 | — | — |
| 2022-01-18 | $1.53M | $1.53M | 0 | — | — |
| 2022-01-14 | $1.79M | $1.79M | 1 | — | — |
| 2022-01-13 | $1.96M | $1.96M | 0 | — | — |
| 2022-01-12 | $2.21M | $2.21M | 1 | — | — |
| 2022-01-11 | $1.95M | $1.95M | 0 | — | — |
| 2022-01-10 | $1.95M | $1.95M | 0 | — | — |
| 2022-01-07 | $2M | $2M | 0 | — | — |
| 2022-01-06 | $2M | $2M | 0 | — | — |
| 2022-01-05 | $2.1M | $2.1M | 0 | — | — |
| 2022-01-04 | $2.15M | $2.15M | 0 | — | — |
| 2022-01-03 | $2.15M | $2.15M | 0 | — | — |