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
- 2021-01-08 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 | $374,400.00 | $374,400.00 | 0 | — | — |
| 2022-12-29 | $371,200.00 | $371,200.00 | 0 | — | — |
| 2022-12-28 | $388,800.00 | $388,800.00 | 0 | — | — |
| 2022-12-27 | $400,000.00 | $400,000.00 | 2 | — | — |
| 2022-12-23 | $400,000.00 | $400,000.00 | 0 | — | — |
| 2022-12-22 | $414,400.00 | $414,400.00 | 1 | — | — |
| 2022-12-21 | $332,800.00 | $332,800.00 | 0 | — | — |
| 2022-12-20 | $296,000.00 | $296,000.00 | 0 | — | — |
| 2022-12-19 | $300,800.00 | $300,800.00 | 0 | — | — |
| 2022-12-16 | $348,800.00 | $348,800.00 | 0 | — | — |
| 2022-12-15 | $318,400.00 | $318,400.00 | 0 | — | — |
| 2022-12-14 | $380,800.00 | $380,800.00 | 3 | — | — |
| 2022-12-13 | $318,400.00 | $318,400.00 | 2 | — | — |
| 2022-12-12 | $408,000.00 | $408,000.00 | 15 | — | — |
| 2022-12-09 | $259,200.00 | $259,200.00 | 0 | — | — |
| 2022-12-08 | $289,600.00 | $289,600.00 | 0 | — | — |
| 2022-12-07 | $315,200.00 | $315,200.00 | 0 | — | — |
| 2022-12-06 | $321,600.00 | $321,600.00 | 0 | — | — |
| 2022-12-05 | $355,200.00 | $355,200.00 | 0 | — | — |
| 2022-12-02 | $345,600.00 | $345,600.00 | 0 | — | — |
| 2022-12-01 | $376,000.00 | $376,000.00 | 0 | — | — |
| 2022-11-30 | $368,000.00 | $368,000.00 | 0 | — | — |
| 2022-11-29 | $380,800.00 | $380,800.00 | 1 | — | — |
| 2022-11-28 | $400,000.00 | $400,000.00 | 0 | — | — |
| 2022-11-25 | $360,000.00 | $360,000.00 | 0 | — | — |
| 2022-11-23 | $308,800.00 | $308,800.00 | 0 | — | — |
| 2022-11-22 | $307,200.00 | $307,200.00 | 0 | — | — |
| 2022-11-21 | $310,400.00 | $310,400.00 | 0 | — | — |
| 2022-11-18 | $308,800.00 | $308,800.00 | 0 | — | — |
| 2022-11-17 | $313,600.00 | $313,600.00 | 0 | — | — |
| 2022-11-16 | $312,000.00 | $312,000.00 | 0 | — | — |
| 2022-11-15 | $336,000.00 | $336,000.00 | 0 | — | — |
| 2022-11-14 | $331,200.00 | $331,200.00 | 0 | — | — |
| 2022-11-11 | $337,600.00 | $337,600.00 | 0 | — | — |
| 2022-11-10 | $363,200.00 | $363,200.00 | 0 | — | — |
| 2022-11-09 | $304,000.00 | $304,000.00 | 0 | — | — |
| 2022-11-08 | $347,200.00 | $347,200.00 | 0 | — | — |
| 2022-11-07 | $384,000.00 | $384,000.00 | 0 | — | — |
| 2022-11-04 | $384,000.00 | $384,000.00 | 0 | — | — |
| 2022-11-03 | $400,000.00 | $400,000.00 | 0 | — | — |
| 2022-11-02 | $408,000.00 | $408,000.00 | 0 | — | — |
| 2022-11-01 | $424,000.00 | $424,000.00 | 0 | — | — |
| 2022-10-31 | $416,000.00 | $416,000.00 | 0 | — | — |
| 2022-10-28 | $412,800.00 | $412,800.00 | 0 | — | — |
| 2022-10-27 | $422,400.00 | $422,400.00 | 0 | — | — |
| 2022-10-26 | $398,400.00 | $398,400.00 | 0 | — | — |
| 2022-10-25 | $382,400.00 | $382,400.00 | 0 | — | — |
| 2022-10-24 | $400,000.00 | $400,000.00 | 0 | — | — |
| 2022-10-21 | $400,000.00 | $400,000.00 | 0 | — | — |
| 2022-10-20 | $403,200.00 | $403,200.00 | 0 | — | — |
| 2022-10-19 | $385,600.00 | $385,600.00 | 0 | — | — |
| 2022-10-18 | $433,600.00 | $433,600.00 | 0 | — | — |
| 2022-10-17 | $435,200.00 | $435,200.00 | 0 | — | — |
| 2022-10-14 | $432,000.00 | $432,000.00 | 4 | — | — |
| 2022-10-13 | $369,600.00 | $369,600.00 | 0 | — | — |
| 2022-10-12 | $384,000.00 | $384,000.00 | 0 | — | — |
| 2022-10-11 | $424,000.00 | $424,000.00 | 0 | — | — |
| 2022-10-10 | $462,400.00 | $462,400.00 | 0 | — | — |
| 2022-10-07 | $512,000.00 | $512,000.00 | 0 | — | — |
| 2022-10-06 | $580,800.00 | $580,800.00 | 0 | — | — |
| 2022-10-05 | $624,000.00 | $624,000.00 | 1 | — | — |
| 2022-10-04 | $752,000.00 | $752,000.00 | 17 | — | — |
| 2022-10-03 | $464,000.00 | $464,000.00 | 0 | — | — |
| 2022-09-30 | $544,000.00 | $544,000.00 | 0 | — | — |
| 2022-09-29 | $592,000.00 | $592,000.00 | 0 | — | — |
| 2022-09-28 | $688,000.00 | $688,000.00 | 0 | — | — |
| 2022-09-27 | $624,000.00 | $624,000.00 | 0 | — | — |
| 2022-09-26 | $664,000.00 | $664,000.00 | 0 | — | — |
| 2022-09-23 | $672,000.00 | $672,000.00 | 0 | — | — |
| 2022-09-22 | $777,600.00 | $777,600.00 | 0 | — | — |
| 2022-09-21 | $752,000.00 | $752,000.00 | 0 | — | — |
| 2022-09-20 | $766,400.00 | $766,400.00 | 0 | — | — |
| 2022-09-19 | $744,000.00 | $744,000.00 | 0 | — | — |
| 2022-09-16 | $992,000.00 | $992,000.00 | 0 | — | — |
| 2022-09-15 | $1.07M | $1.07M | 0 | — | — |
| 2022-09-14 | $1.12M | $1.12M | 0 | — | — |
| 2022-09-13 | $1.15M | $1.15M | 0 | — | — |
| 2022-09-12 | $1.17M | $1.17M | 0 | — | — |
| 2022-09-09 | $1.18M | $1.18M | 0 | — | — |
| 2022-09-08 | $1.33M | $1.33M | 0 | — | — |
| 2022-09-07 | $1.29M | $1.29M | 0 | — | — |
| 2022-09-06 | $1.53M | $1.53M | 0 | — | — |
| 2022-09-02 | $1.48M | $1.48M | 0 | — | — |
| 2022-09-01 | $1.44M | $1.44M | 0 | — | — |
| 2022-08-31 | $1.4M | $1.4M | 0 | — | — |
| 2022-08-30 | $1.36M | $1.36M | 0 | — | — |
| 2022-08-29 | $1.47M | $1.47M | 0 | — | — |
| 2022-08-26 | $1.54M | $1.54M | 0 | — | — |
| 2022-08-25 | $1.62M | $1.62M | 0 | — | — |
| 2022-08-24 | $1.6M | $1.6M | 0 | — | — |
| 2022-08-23 | $1.6M | $1.6M | 0 | — | — |
| 2022-08-22 | $1.51M | $1.51M | 0 | — | — |
| 2022-08-19 | $1.5M | $1.5M | 0 | — | — |
| 2022-08-18 | $1.54M | $1.54M | 0 | — | — |
| 2022-08-17 | $1.5M | $1.5M | 0 | — | — |
| 2022-08-16 | $1.57M | $1.57M | 0 | — | — |
| 2022-08-15 | $1.52M | $1.52M | 0 | — | — |
| 2022-08-12 | $1.49M | $1.49M | 0 | — | — |
| 2022-08-11 | $1.41M | $1.41M | 0 | — | — |
| 2022-08-10 | $1.46M | $1.46M | 0 | — | — |
| 2022-08-09 | $1.47M | $1.47M | 0 | — | — |
| 2022-08-08 | $1.6M | $1.6M | 0 | — | — |
| 2022-08-05 | $1.76M | $1.76M | 0 | — | — |
| 2022-08-04 | $1.73M | $1.73M | 0 | — | — |
| 2022-08-03 | $2.34M | $2.34M | 1 | — | — |
| 2022-08-02 | $1.73M | $1.73M | 1 | — | — |
| 2022-08-01 | $1.44M | $1.44M | 0 | — | — |
| 2022-07-29 | $1.44M | $1.44M | 0 | — | — |
| 2022-07-28 | $1.38M | $1.38M | 0 | — | — |
| 2022-07-27 | $1.43M | $1.43M | 0 | — | — |
| 2022-07-26 | $1.41M | $1.41M | 0 | — | — |
| 2022-07-25 | $1.44M | $1.44M | 0 | — | — |
| 2022-07-22 | $1.48M | $1.48M | 0 | — | — |
| 2022-07-21 | $1.48M | $1.48M | 0 | — | — |
| 2022-07-20 | $1.46M | $1.46M | 0 | — | — |
| 2022-07-19 | $1.42M | $1.42M | 0 | — | — |
| 2022-07-18 | $1.42M | $1.42M | 0 | — | — |
| 2022-07-15 | $1.54M | $1.54M | 0 | — | — |
| 2022-07-14 | $1.38M | $1.38M | 0 | — | — |
| 2022-07-13 | $1.38M | $1.38M | 0 | — | — |
| 2022-07-12 | $1.41M | $1.41M | 0 | — | — |
| 2022-07-11 | $1.47M | $1.47M | 0 | — | — |
| 2022-07-08 | $1.82M | $1.82M | 0 | — | — |
| 2022-07-07 | $1.68M | $1.68M | 0 | — | — |
| 2022-07-06 | $1.98M | $1.98M | 0 | — | — |
| 2022-07-05 | $2.29M | $2.29M | 0 | — | — |
| 2022-07-01 | $2.3M | $2.3M | 0 | — | — |
| 2022-06-30 | $2.37M | $2.37M | 0 | — | — |
| 2022-06-29 | $2.48M | $2.48M | 0 | — | — |
| 2022-06-28 | $2.49M | $2.49M | 0 | — | — |
| 2022-06-27 | $2.26M | $2.26M | 0 | — | — |
| 2022-06-24 | $2.42M | $2.42M | 0 | — | — |
| 2022-06-23 | $2.45M | $2.45M | 0 | — | — |
| 2022-06-22 | $2.83M | $2.83M | 0 | — | — |
| 2022-06-21 | $2.6M | $2.6M | 0 | — | — |
| 2022-06-17 | $2.58M | $2.58M | 0 | — | — |
| 2022-06-16 | $2.67M | $2.67M | 0 | — | — |
| 2022-06-15 | $3.15M | $3.15M | 0 | — | — |
| 2022-06-14 | $10.88M | $10.88M | 0 | — | — |
| 2022-06-13 | $12M | $12M | 0 | — | — |
| 2022-06-10 | $12.61M | $12.61M | 0 | — | — |
| 2022-06-09 | $12.98M | $12.98M | 0 | — | — |
| 2022-06-08 | $13.6M | $13.6M | 0 | — | — |
| 2022-06-07 | $15.04M | $15.04M | 0 | — | — |
| 2022-06-06 | $14.4M | $14.4M | 0 | — | — |
| 2022-06-03 | $14.51M | $14.51M | 0 | — | — |
| 2022-06-02 | $14.43M | $14.43M | 0 | — | — |
| 2022-06-01 | $15.98M | $15.98M | 0 | — | — |
| 2022-05-31 | $15.2M | $15.2M | 0 | — | — |
| 2022-05-27 | $16M | $16M | 0 | — | — |
| 2022-05-26 | $14.58M | $14.58M | 0 | — | — |
| 2022-05-25 | $16M | $16M | 0 | — | — |
| 2022-05-24 | $15.2M | $15.2M | 0 | — | — |
| 2022-05-23 | $15.2M | $15.2M | 0 | — | — |
| 2022-05-20 | $16M | $16M | 0 | — | — |
| 2022-05-19 | $16.64M | $16.64M | 0 | — | — |
| 2022-05-18 | $16.64M | $16.64M | 0 | — | — |
| 2022-05-17 | $16.32M | $16.32M | 0 | — | — |
| 2022-05-16 | $14.37M | $14.37M | 0 | — | — |
| 2022-05-13 | $14.99M | $14.99M | 0 | — | — |
| 2022-05-12 | $16M | $16M | 0 | — | — |
| 2022-05-11 | $15.84M | $15.84M | 0 | — | — |
| 2022-05-10 | $15.84M | $15.84M | 0 | — | — |
| 2022-05-09 | $16.16M | $16.16M | 0 | — | — |
| 2022-05-06 | $20.8M | $20.8M | 0 | — | — |
| 2022-05-05 | $21.12M | $21.12M | 0 | — | — |
| 2022-05-04 | $21.28M | $21.28M | 0 | — | — |
| 2022-05-03 | $20.8M | $20.8M | 0 | — | — |
| 2022-05-02 | $21.6M | $21.6M | 0 | — | — |
| 2022-04-29 | $21.6M | $21.6M | 0 | — | — |
| 2022-04-28 | $21.6M | $21.6M | 0 | — | — |
| 2022-04-27 | $22.24M | $22.24M | 0 | — | — |
| 2022-04-26 | $20.16M | $20.16M | 0 | — | — |
| 2022-04-25 | $20M | $20M | 0 | — | — |
| 2022-04-22 | $20.35M | $20.35M | 0 | — | — |
| 2022-04-21 | $20.35M | $20.35M | 0 | — | — |
| 2022-04-20 | $20.8M | $20.8M | 0 | — | — |
| 2022-04-19 | $20.8M | $20.8M | 0 | — | — |
| 2022-04-18 | $21.28M | $21.28M | 0 | — | — |
| 2022-04-14 | $22.24M | $22.24M | 0 | — | — |
| 2022-04-13 | $20M | $20M | 0 | — | — |
| 2022-04-12 | $19.68M | $19.68M | 0 | — | — |
| 2022-04-11 | $19.68M | $19.68M | 0 | — | — |
| 2022-04-08 | $20.88M | $20.88M | 0 | — | — |
| 2022-04-07 | $20.88M | $20.88M | 0 | — | — |
| 2022-04-06 | $19.52M | $19.52M | 0 | — | — |
| 2022-04-05 | $20.32M | $20.32M | 0 | — | — |
| 2022-04-04 | $21.44M | $21.44M | 0 | — | — |
| 2022-04-01 | $22.24M | $22.24M | 0 | — | — |
| 2022-03-31 | $21.76M | $21.76M | 0 | — | — |
| 2022-03-30 | $22.24M | $22.24M | 0 | — | — |
| 2022-03-29 | $22.24M | $22.24M | 0 | — | — |
| 2022-03-28 | $22.4M | $22.4M | 0 | — | — |
| 2022-03-25 | $22.4M | $22.4M | 0 | — | — |
| 2022-03-24 | $22.4M | $22.4M | 0 | — | — |
| 2022-03-23 | $21.6M | $21.6M | 0 | — | — |
| 2022-03-22 | $23.04M | $23.04M | 0 | — | — |
| 2022-03-21 | $21.6M | $21.6M | 0 | — | — |
| 2022-03-18 | $22.4M | $22.4M | 0 | — | — |
| 2022-03-17 | $22.4M | $22.4M | 0 | — | — |
| 2022-03-16 | $22.4M | $22.4M | 0 | — | — |
| 2022-03-15 | $20.8M | $20.8M | 0 | — | — |
| 2022-03-14 | $21.6M | $21.6M | 0 | — | — |
| 2022-03-11 | $22M | $22M | 0 | — | — |
| 2022-03-10 | $20.8M | $20.8M | 0 | — | — |
| 2022-03-09 | $20.8M | $20.8M | 0 | — | — |
| 2022-03-08 | $21.12M | $21.12M | 0 | — | — |
| 2022-03-07 | $21.92M | $21.92M | 0 | — | — |
| 2022-03-04 | $22.24M | $22.24M | 0 | — | — |
| 2022-03-03 | $22.24M | $22.24M | 0 | — | — |
| 2022-03-02 | $22.56M | $22.56M | 0 | — | — |
| 2022-03-01 | $22.56M | $22.56M | 0 | — | — |
| 2022-02-28 | $23.84M | $23.84M | 0 | — | — |
| 2022-02-25 | $23.36M | $23.36M | 0 | — | — |
| 2022-02-24 | $23.36M | $23.36M | 0 | — | — |
| 2022-02-23 | $23.52M | $23.52M | 0 | — | — |
| 2022-02-22 | $22.56M | $22.56M | 0 | — | — |
| 2022-02-18 | $23.04M | $23.04M | 0 | — | — |
| 2022-02-17 | $24.32M | $24.32M | 0 | — | — |
| 2022-02-16 | $25.28M | $25.28M | 0 | — | — |
| 2022-02-15 | $23.92M | $23.92M | 0 | — | — |
| 2022-02-14 | $24.8M | $24.8M | 0 | — | — |
| 2022-02-11 | $26.4M | $26.4M | 0 | — | — |
| 2022-02-10 | $26.4M | $26.4M | 0 | — | — |
| 2022-02-09 | $24.16M | $24.16M | 0 | — | — |
| 2022-02-08 | $23.36M | $23.36M | 0 | — | — |
| 2022-02-07 | $24.64M | $24.64M | 0 | — | — |
| 2022-02-04 | $24.96M | $24.96M | 0 | — | — |
| 2022-02-03 | $24.96M | $24.96M | 0 | — | — |
| 2022-02-02 | $24.48M | $24.48M | 0 | — | — |
| 2022-02-01 | $21.44M | $21.44M | 0 | — | — |
| 2022-01-31 | $25.28M | $25.28M | 0 | — | — |
| 2022-01-28 | $22.4M | $22.4M | 0 | — | — |
| 2022-01-27 | $25.6M | $25.6M | 0 | — | — |
| 2022-01-26 | $26M | $26M | 0 | — | — |
| 2022-01-25 | $25.6M | $25.6M | 0 | — | — |
| 2022-01-24 | $26.4M | $26.4M | 0 | — | — |
| 2022-01-21 | $28.16M | $28.16M | 0 | — | — |
| 2022-01-20 | $28M | $28M | 0 | — | — |
| 2022-01-19 | $28.16M | $28.16M | 0 | — | — |
| 2022-01-18 | $26.56M | $26.56M | 0 | — | — |
| 2022-01-14 | $27.84M | $27.84M | 0 | — | — |
| 2022-01-13 | $27.36M | $27.36M | 0 | — | — |
| 2022-01-12 | $27.2M | $27.2M | 0 | — | — |
| 2022-01-11 | $28M | $28M | 0 | — | — |
| 2022-01-10 | $29.6M | $29.6M | 0 | — | — |
| 2022-01-07 | $28M | $28M | 0 | — | — |
| 2022-01-06 | $28.64M | $28.64M | 0 | — | — |
| 2022-01-05 | $28.8M | $28.8M | 0 | — | — |
| 2022-01-04 | $28M | $28M | 0 | — | — |
| 2022-01-03 | $28.16M | $28.16M | 0 | — | — |