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
- 2012-08-03 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 | $42,500.00 | $42,500.00 | 1 | — | — |
| 2022-12-29 | $41,750.00 | $41,750.00 | 2 | — | — |
| 2022-12-28 | $40,000.00 | $40,000.00 | 1 | — | — |
| 2022-12-27 | $42,000.00 | $42,000.00 | 1 | — | — |
| 2022-12-23 | $42,250.00 | $42,250.00 | 1 | — | — |
| 2022-12-22 | $43,250.00 | $43,250.00 | 1 | — | — |
| 2022-12-21 | $43,750.00 | $43,750.00 | 2 | — | — |
| 2022-12-20 | $43,750.00 | $43,750.00 | 3 | — | — |
| 2022-12-19 | $45,000.00 | $45,000.00 | 1 | — | — |
| 2022-12-16 | $45,000.00 | $45,000.00 | 1 | — | — |
| 2022-12-15 | $45,750.00 | $45,750.00 | 2 | — | — |
| 2022-12-14 | $46,750.00 | $46,750.00 | 4 | — | — |
| 2022-12-13 | $44,250.00 | $44,250.00 | 4 | — | — |
| 2022-12-12 | $48,150.00 | $48,150.00 | 3 | — | — |
| 2022-12-09 | $47,500.00 | $47,500.00 | 3 | — | — |
| 2022-12-08 | $48,250.00 | $48,250.00 | 6 | — | — |
| 2022-12-07 | $49,250.00 | $49,250.00 | 4 | — | — |
| 2022-12-06 | $54,000.00 | $54,000.00 | 5 | — | — |
| 2022-12-05 | $60,750.00 | $60,750.00 | 2 | — | — |
| 2022-12-02 | $64,750.00 | $64,750.00 | 2 | — | — |
| 2022-12-01 | $65,000.00 | $65,000.00 | 4 | — | — |
| 2022-11-30 | $65,000.00 | $65,000.00 | 2 | — | — |
| 2022-11-29 | $64,000.00 | $64,000.00 | 2 | — | — |
| 2022-11-28 | $65,000.00 | $65,000.00 | 3 | — | — |
| 2022-11-25 | $66,000.00 | $66,000.00 | 0 | — | — |
| 2022-11-23 | $64,750.00 | $64,750.00 | 3 | — | — |
| 2022-11-22 | $65,750.00 | $65,750.00 | 2 | — | — |
| 2022-11-21 | $68,500.00 | $68,500.00 | 2 | — | — |
| 2022-11-18 | $71,750.00 | $71,750.00 | 2 | — | — |
| 2022-11-17 | $74,250.00 | $74,250.00 | 2 | — | — |
| 2022-11-16 | $76,000.00 | $76,000.00 | 3 | — | — |
| 2022-11-15 | $81,250.00 | $81,250.00 | 3 | — | — |
| 2022-11-14 | $87,000.00 | $87,000.00 | 5 | — | — |
| 2022-11-11 | $86,250.00 | $86,250.00 | 4 | — | — |
| 2022-11-10 | $83,750.00 | $83,750.00 | 5 | — | — |
| 2022-11-09 | $76,500.00 | $76,500.00 | 6 | — | — |
| 2022-11-08 | $79,000.00 | $79,000.00 | 5 | — | — |
| 2022-11-07 | $73,500.00 | $73,500.00 | 4 | — | — |
| 2022-11-04 | $71,250.00 | $71,250.00 | 6 | — | — |
| 2022-11-03 | $70,000.00 | $70,000.00 | 12 | — | — |
| 2022-11-02 | $72,000.00 | $72,000.00 | 6 | — | — |
| 2022-11-01 | $74,000.00 | $74,000.00 | 7 | — | — |
| 2022-10-31 | $79,000.00 | $79,000.00 | 7 | — | — |
| 2022-10-28 | $77,000.00 | $77,000.00 | 11 | — | — |
| 2022-10-27 | $82,750.00 | $82,750.00 | 13 | — | — |
| 2022-10-26 | $88,750.00 | $88,750.00 | 10 | — | — |
| 2022-10-25 | $91,750.00 | $91,750.00 | 12 | — | — |
| 2022-10-24 | $87,250.00 | $87,250.00 | 9 | — | — |
| 2022-10-21 | $92,250.00 | $92,250.00 | 12 | — | — |
| 2022-10-20 | $102,000.00 | $102,000.00 | 11 | — | — |
| 2022-10-19 | $109,000.00 | $109,000.00 | 16 | — | — |
| 2022-10-18 | $128,250.00 | $128,250.00 | 114 | — | — |
| 2022-10-17 | $227,750.00 | $227,750.00 | 1,346 | — | — |
| 2022-10-14 | $119,500.00 | $119,500.00 | 27 | — | — |
| 2022-10-13 | $108,750.00 | $108,750.00 | 7 | — | — |
| 2022-10-12 | $122,750.00 | $122,750.00 | 3 | — | — |
| 2022-10-11 | $126,500.00 | $126,500.00 | 6 | — | — |
| 2022-10-10 | $136,250.00 | $136,250.00 | 10 | — | — |
| 2022-10-07 | $153,250.00 | $153,250.00 | 16 | — | — |
| 2022-10-06 | $204,375.00 | $204,375.00 | 7 | — | — |
| 2022-10-05 | $236,250.00 | $236,250.00 | 1 | — | — |
| 2022-10-04 | $234,375.00 | $234,375.00 | 1 | — | — |
| 2022-10-03 | $230,625.00 | $230,625.00 | 1 | — | — |
| 2022-09-30 | $230,625.00 | $230,625.00 | 1 | — | — |
| 2022-09-29 | $232,500.00 | $232,500.00 | 1 | — | — |
| 2022-09-28 | $241,875.00 | $241,875.00 | 1 | — | — |
| 2022-09-27 | $243,750.00 | $243,750.00 | 3 | — | — |
| 2022-09-26 | $264,375.00 | $264,375.00 | 14 | — | — |
| 2022-09-23 | $217,500.00 | $217,500.00 | 1 | — | — |
| 2022-09-22 | $225,000.00 | $225,000.00 | 7 | — | — |
| 2022-09-21 | $232,500.00 | $232,500.00 | 1 | — | — |
| 2022-09-20 | $226,875.00 | $226,875.00 | 1 | — | — |
| 2022-09-19 | $232,500.00 | $232,500.00 | 1 | — | — |
| 2022-09-16 | $253,125.00 | $253,125.00 | 1 | — | — |
| 2022-09-15 | $253,125.00 | $253,125.00 | 1 | — | — |
| 2022-09-14 | $253,125.00 | $253,125.00 | 1 | — | — |
| 2022-09-13 | $264,375.00 | $264,375.00 | 1 | — | — |
| 2022-09-12 | $262,500.00 | $262,500.00 | 1 | — | — |
| 2022-09-09 | $268,125.00 | $268,125.00 | 1 | — | — |
| 2022-09-08 | $256,875.00 | $256,875.00 | 1 | — | — |
| 2022-09-07 | $251,250.00 | $251,250.00 | 1 | — | — |
| 2022-09-06 | $241,875.00 | $241,875.00 | 1 | — | — |
| 2022-09-02 | $251,250.00 | $251,250.00 | 1 | — | — |
| 2022-09-01 | $256,875.00 | $256,875.00 | 0 | — | — |
| 2022-08-31 | $258,750.00 | $258,750.00 | 0 | — | — |
| 2022-08-30 | $262,500.00 | $262,500.00 | 1 | — | — |
| 2022-08-29 | $268,125.00 | $268,125.00 | 1 | — | — |
| 2022-08-26 | $277,500.00 | $277,500.00 | 1 | — | — |
| 2022-08-25 | $271,875.00 | $271,875.00 | 1 | — | — |
| 2022-08-24 | $266,250.00 | $266,250.00 | 2 | — | — |
| 2022-08-23 | $253,125.00 | $253,125.00 | 2 | — | — |
| 2022-08-22 | $270,000.00 | $270,000.00 | 1 | — | — |
| 2022-08-19 | $283,125.00 | $283,125.00 | 1 | — | — |
| 2022-08-18 | $300,000.00 | $300,000.00 | 1 | — | — |
| 2022-08-17 | $305,625.00 | $305,625.00 | 1 | — | — |
| 2022-08-16 | $300,000.00 | $300,000.00 | 3 | — | — |
| 2022-08-15 | $335,625.00 | $335,625.00 | 2 | — | — |
| 2022-08-12 | $315,000.00 | $315,000.00 | 1 | — | — |
| 2022-08-11 | $303,750.00 | $303,750.00 | 2 | — | — |
| 2022-08-10 | $296,250.00 | $296,250.00 | 1 | — | — |
| 2022-08-09 | $281,250.00 | $281,250.00 | 3 | — | — |
| 2022-08-08 | $301,875.00 | $301,875.00 | 3 | — | — |
| 2022-08-05 | $298,125.00 | $298,125.00 | 1 | — | — |
| 2022-08-04 | $315,000.00 | $315,000.00 | 1 | — | — |
| 2022-08-03 | $307,500.00 | $307,500.00 | 2 | — | — |
| 2022-08-02 | $313,125.00 | $313,125.00 | 2 | — | — |
| 2022-08-01 | $288,750.00 | $288,750.00 | 1 | — | — |
| 2022-07-29 | $275,625.00 | $275,625.00 | 2 | — | — |
| 2022-07-28 | $275,625.00 | $275,625.00 | 1 | — | — |
| 2022-07-27 | $266,250.00 | $266,250.00 | 2 | — | — |
| 2022-07-26 | $249,375.00 | $249,375.00 | 3 | — | — |
| 2022-07-25 | $271,875.00 | $271,875.00 | 3 | — | — |
| 2022-07-22 | $290,625.00 | $290,625.00 | 2 | — | — |
| 2022-07-21 | $303,750.00 | $303,750.00 | 1 | — | — |
| 2022-07-20 | $292,500.00 | $292,500.00 | 4 | — | — |
| 2022-07-19 | $285,000.00 | $285,000.00 | 4 | — | — |
| 2022-07-18 | $275,625.00 | $275,625.00 | 4 | — | — |
| 2022-07-15 | $270,000.00 | $270,000.00 | 3 | — | — |
| 2022-07-14 | $268,125.00 | $268,125.00 | 4 | — | — |
| 2022-07-13 | $292,500.00 | $292,500.00 | 4 | — | — |
| 2022-07-12 | $311,250.00 | $311,250.00 | 7 | — | — |
| 2022-07-11 | $365,625.00 | $365,625.00 | 18 | — | — |
| 2022-07-08 | $343,125.00 | $343,125.00 | 9 | — | — |
| 2022-07-07 | $281,250.00 | $281,250.00 | 3 | — | — |
| 2022-07-06 | $271,875.00 | $271,875.00 | 3 | — | — |
| 2022-07-05 | $279,375.00 | $279,375.00 | 3 | — | — |
| 2022-07-01 | $298,125.00 | $298,125.00 | 3 | — | — |
| 2022-06-30 | $318,750.00 | $318,750.00 | 6 | — | — |
| 2022-06-29 | $286,875.00 | $286,875.00 | 5 | — | — |
| 2022-06-28 | $253,125.00 | $253,125.00 | 1 | — | — |
| 2022-06-27 | $251,250.00 | $251,250.00 | 1 | — | — |
| 2022-06-24 | $253,125.00 | $253,125.00 | 2 | — | — |
| 2022-06-23 | $264,375.00 | $264,375.00 | 1 | — | — |
| 2022-06-22 | $249,375.00 | $249,375.00 | 2 | — | — |
| 2022-06-21 | $262,500.00 | $262,500.00 | 2 | — | — |
| 2022-06-17 | $243,750.00 | $243,750.00 | 4 | — | — |
| 2022-06-16 | $236,250.00 | $236,250.00 | 5 | — | — |
| 2022-06-15 | $228,750.00 | $228,750.00 | 4 | — | — |
| 2022-06-14 | $225,000.00 | $225,000.00 | 4 | — | — |
| 2022-06-13 | $270,000.00 | $270,000.00 | 1 | — | — |
| 2022-06-10 | $294,375.00 | $294,375.00 | 1 | — | — |
| 2022-06-09 | $309,375.00 | $309,375.00 | 6 | — | — |
| 2022-06-08 | $315,000.00 | $315,000.00 | 1 | — | — |
| 2022-06-07 | $303,750.00 | $303,750.00 | 1 | — | — |
| 2022-06-06 | $315,000.00 | $315,000.00 | 1 | — | — |
| 2022-06-03 | $322,500.00 | $322,500.00 | 1 | — | — |
| 2022-06-02 | $331,875.00 | $331,875.00 | 1 | — | — |
| 2022-06-01 | $335,625.00 | $335,625.00 | 1 | — | — |
| 2022-05-31 | $341,250.00 | $341,250.00 | 1 | — | — |
| 2022-05-27 | $320,625.00 | $320,625.00 | 0 | — | — |
| 2022-05-26 | $311,250.00 | $311,250.00 | 1 | — | — |
| 2022-05-25 | $305,625.00 | $305,625.00 | 1 | — | — |
| 2022-05-24 | $303,750.00 | $303,750.00 | 1 | — | — |
| 2022-05-23 | $337,500.00 | $337,500.00 | 1 | — | — |
| 2022-05-20 | $337,500.00 | $337,500.00 | 2 | — | — |
| 2022-05-19 | $356,250.00 | $356,250.00 | 2 | — | — |
| 2022-05-18 | $376,875.00 | $376,875.00 | 1 | — | — |
| 2022-05-17 | $393,750.00 | $393,750.00 | 2 | — | — |
| 2022-05-16 | $423,750.00 | $423,750.00 | 2 | — | — |
| 2022-05-13 | $459,375.00 | $459,375.00 | 2 | — | — |
| 2022-05-12 | $391,875.00 | $391,875.00 | 1 | — | — |
| 2022-05-11 | $388,125.00 | $388,125.00 | 1 | — | — |
| 2022-05-10 | $384,375.00 | $384,375.00 | 0 | — | — |
| 2022-05-09 | $378,750.00 | $378,750.00 | 1 | — | — |
| 2022-05-06 | $420,000.00 | $420,000.00 | 0 | — | — |
| 2022-05-05 | $450,000.00 | $450,000.00 | 1 | — | — |
| 2022-05-04 | $451,875.00 | $451,875.00 | 1 | — | — |
| 2022-05-03 | $442,500.00 | $442,500.00 | 1 | — | — |
| 2022-05-02 | $423,750.00 | $423,750.00 | 1 | — | — |
| 2022-04-29 | $431,250.00 | $431,250.00 | 2 | — | — |
| 2022-04-28 | $403,125.00 | $403,125.00 | 1 | — | — |
| 2022-04-27 | $406,875.00 | $406,875.00 | 1 | — | — |
| 2022-04-26 | $399,375.00 | $399,375.00 | 1 | — | — |
| 2022-04-25 | $403,125.00 | $403,125.00 | 1 | — | — |
| 2022-04-22 | $427,500.00 | $427,500.00 | 1 | — | — |
| 2022-04-21 | $431,250.00 | $431,250.00 | 0 | — | — |
| 2022-04-20 | $446,250.00 | $446,250.00 | 0 | — | — |
| 2022-04-19 | $468,750.00 | $468,750.00 | 1 | — | — |
| 2022-04-18 | $433,125.00 | $433,125.00 | 1 | — | — |
| 2022-04-14 | $442,500.00 | $442,500.00 | 1 | — | — |
| 2022-04-13 | $451,875.00 | $451,875.00 | 1 | — | — |
| 2022-04-12 | $431,250.00 | $431,250.00 | 1 | — | — |
| 2022-04-11 | $438,750.00 | $438,750.00 | 1 | — | — |
| 2022-04-08 | $451,875.00 | $451,875.00 | 1 | — | — |
| 2022-04-07 | $468,750.00 | $468,750.00 | 2 | — | — |
| 2022-04-06 | $450,000.00 | $450,000.00 | 1 | — | — |
| 2022-04-05 | $468,750.00 | $468,750.00 | 2 | — | — |
| 2022-04-04 | $493,125.00 | $493,125.00 | 2 | — | — |
| 2022-04-01 | $487,500.00 | $487,500.00 | 2 | — | — |
| 2022-03-31 | $487,500.00 | $487,500.00 | 2 | — | — |
| 2022-03-30 | $496,875.00 | $496,875.00 | 6 | — | — |
| 2022-03-29 | $525,000.00 | $525,000.00 | 7 | — | — |
| 2022-03-28 | $590,625.00 | $590,625.00 | 3 | — | — |
| 2022-03-25 | $564,375.00 | $564,375.00 | 1 | — | — |
| 2022-03-24 | $588,750.00 | $588,750.00 | 1 | — | — |
| 2022-03-23 | $605,625.00 | $605,625.00 | 2 | — | — |
| 2022-03-22 | $585,000.00 | $585,000.00 | 2 | — | — |
| 2022-03-21 | $615,000.00 | $615,000.00 | 2 | — | — |
| 2022-03-18 | $558,750.00 | $558,750.00 | 1 | — | — |
| 2022-03-17 | $630,000.00 | $630,000.00 | 1 | — | — |
| 2022-03-16 | $615,000.00 | $615,000.00 | 1 | — | — |
| 2022-03-15 | $566,250.00 | $566,250.00 | 1 | — | — |
| 2022-03-14 | $566,250.00 | $566,250.00 | 2 | — | — |
| 2022-03-11 | $615,000.00 | $615,000.00 | 2 | — | — |
| 2022-03-10 | $721,875.00 | $721,875.00 | 1 | — | — |
| 2022-03-09 | $675,000.00 | $675,000.00 | 1 | — | — |
| 2022-03-08 | $712,500.00 | $712,500.00 | 4 | — | — |
| 2022-03-07 | $553,125.00 | $553,125.00 | 1 | — | — |
| 2022-03-04 | $590,625.00 | $590,625.00 | 1 | — | — |
| 2022-03-03 | $637,500.00 | $637,500.00 | 1 | — | — |
| 2022-03-02 | $675,000.00 | $675,000.00 | 1 | — | — |
| 2022-03-01 | $665,625.00 | $665,625.00 | 1 | — | — |
| 2022-02-28 | $646,875.00 | $646,875.00 | 1 | — | — |
| 2022-02-25 | $673,125.00 | $673,125.00 | 2 | — | — |
| 2022-02-24 | $650,625.00 | $650,625.00 | 1 | — | — |
| 2022-02-23 | $586,875.00 | $586,875.00 | 1 | — | — |
| 2022-02-22 | $618,750.00 | $618,750.00 | 1 | — | — |
| 2022-02-18 | $656,250.00 | $656,250.00 | 1 | — | — |
| 2022-02-17 | $678,750.00 | $678,750.00 | 0 | — | — |
| 2022-02-16 | $720,000.00 | $720,000.00 | 0 | — | — |
| 2022-02-15 | $710,625.00 | $710,625.00 | 1 | — | — |
| 2022-02-14 | $658,125.00 | $658,125.00 | 1 | — | — |
| 2022-02-11 | $695,625.00 | $695,625.00 | 1 | — | — |
| 2022-02-10 | $731,250.00 | $731,250.00 | 1 | — | — |
| 2022-02-09 | $766,875.00 | $766,875.00 | 1 | — | — |
| 2022-02-08 | $751,875.00 | $751,875.00 | 1 | — | — |
| 2022-02-07 | $825,000.00 | $825,000.00 | 0 | — | — |
| 2022-02-04 | $810,000.00 | $810,000.00 | 0 | — | — |
| 2022-02-03 | $802,500.00 | $802,500.00 | 0 | — | — |
| 2022-02-02 | $817,500.00 | $817,500.00 | 0 | — | — |
| 2022-02-01 | $888,750.00 | $888,750.00 | 1 | — | — |
| 2022-01-31 | $804,375.00 | $804,375.00 | 1 | — | — |
| 2022-01-28 | $774,375.00 | $774,375.00 | 0 | — | — |
| 2022-01-27 | $772,500.00 | $772,500.00 | 1 | — | — |
| 2022-01-26 | $766,875.00 | $766,875.00 | 0 | — | — |
| 2022-01-25 | $815,625.00 | $815,625.00 | 0 | — | — |
| 2022-01-24 | $783,750.00 | $783,750.00 | 1 | — | — |
| 2022-01-21 | $834,375.00 | $834,375.00 | 1 | — | — |
| 2022-01-20 | $930,000.00 | $930,000.00 | 0 | — | — |
| 2022-01-19 | $918,750.00 | $918,750.00 | 0 | — | — |
| 2022-01-18 | $939,375.00 | $939,375.00 | 1 | — | — |
| 2022-01-14 | $958,125.00 | $958,125.00 | 1 | — | — |
| 2022-01-13 | $967,500.00 | $967,500.00 | 0 | — | — |
| 2022-01-12 | $982,500.00 | $982,500.00 | 0 | — | — |
| 2022-01-11 | $1M | $1M | 0 | — | — |
| 2022-01-10 | $982,500.00 | $982,500.00 | 1 | — | — |
| 2022-01-07 | $995,625.00 | $995,625.00 | 0 | — | — |
| 2022-01-06 | $1.01M | $1.01M | 1 | — | — |
| 2022-01-05 | $1.07M | $1.07M | 0 | — | — |
| 2022-01-04 | $1.1M | $1.1M | 0 | — | — |
| 2022-01-03 | $1.16M | $1.16M | 0 | — | — |