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
- 2015-06-25 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 | $1.37M | $1.38M | 0 | — | — |
| 2022-12-29 | $1.44M | $1.45M | 0 | — | — |
| 2022-12-28 | $1.28M | $1.29M | 0 | — | — |
| 2022-12-27 | $1.36M | $1.36M | 0 | — | — |
| 2022-12-23 | $1.09M | $1.1M | 0 | — | — |
| 2022-12-22 | $1.04M | $1.04M | 0 | — | — |
| 2022-12-21 | $1.1M | $1.11M | 0 | — | — |
| 2022-12-20 | $1.16M | $1.16M | 0 | — | — |
| 2022-12-19 | $1.23M | $1.24M | 0 | — | — |
| 2022-12-16 | $1.38M | $1.39M | 0 | — | — |
| 2022-12-15 | $1.87M | $1.89M | 1 | — | — |
| 2022-12-14 | $1.8M | $1.81M | 0 | — | — |
| 2022-12-13 | $1.98M | $2M | 0 | — | — |
| 2022-12-12 | $1.76M | $1.77M | 0 | — | — |
| 2022-12-09 | $1.76M | $1.77M | 0 | — | — |
| 2022-12-08 | $1.93M | $1.94M | 0 | — | — |
| 2022-12-07 | $1.98M | $2M | 0 | — | — |
| 2022-12-06 | $1.97M | $1.99M | 0 | — | — |
| 2022-12-05 | $2.11M | $2.12M | 0 | — | — |
| 2022-12-02 | $1.98M | $2M | 0 | — | — |
| 2022-12-01 | $1.96M | $1.97M | 0 | — | — |
| 2022-11-30 | $1.76M | $1.77M | 0 | — | — |
| 2022-11-29 | $2.09M | $2.11M | 0 | — | — |
| 2022-11-28 | $2.21M | $2.22M | 0 | — | — |
| 2022-11-25 | $2.26M | $2.27M | 0 | — | — |
| 2022-11-23 | $2.39M | $2.41M | 0 | — | — |
| 2022-11-22 | $2.32M | $2.33M | 0 | — | — |
| 2022-11-21 | $2.36M | $2.37M | 0 | — | — |
| 2022-11-18 | $2.52M | $2.54M | 0 | — | — |
| 2022-11-17 | $2.43M | $2.44M | 0 | — | — |
| 2022-11-16 | $2.49M | $2.51M | 0 | — | — |
| 2022-11-15 | $2.72M | $2.74M | 0 | — | — |
| 2022-11-14 | $2.56M | $2.57M | 0 | — | — |
| 2022-11-11 | $2.37M | $2.38M | 0 | — | — |
| 2022-11-10 | $2.22M | $2.23M | 0 | — | — |
| 2022-11-09 | $2.27M | $2.28M | 0 | — | — |
| 2022-11-08 | $2.3M | $2.32M | 0 | — | — |
| 2022-11-07 | $2.15M | $2.16M | 0 | — | — |
| 2022-11-04 | $2.14M | $2.15M | 0 | — | — |
| 2022-11-03 | $2.12M | $2.13M | 0 | — | — |
| 2022-11-02 | $2.21M | $2.22M | 0 | — | — |
| 2022-11-01 | $2.11M | $2.12M | 0 | — | — |
| 2022-10-31 | $2.11M | $2.12M | 0 | — | — |
| 2022-10-28 | $2.11M | $2.12M | 0 | — | — |
| 2022-10-27 | $2.09M | $2.11M | 0 | — | — |
| 2022-10-26 | $2.16M | $2.17M | 0 | — | — |
| 2022-10-25 | $1.96M | $1.97M | 0 | — | — |
| 2022-10-24 | $1.96M | $1.97M | 0 | — | — |
| 2022-10-21 | $1.93M | $1.94M | 0 | — | — |
| 2022-10-20 | $1.95M | $1.96M | 0 | — | — |
| 2022-10-19 | $1.98M | $2M | 0 | — | — |
| 2022-10-18 | $2.04M | $2.05M | 0 | — | — |
| 2022-10-17 | $1.94M | $1.95M | 0 | — | — |
| 2022-10-14 | $1.95M | $1.96M | 0 | — | — |
| 2022-10-13 | $1.78M | $1.79M | 0 | — | — |
| 2022-10-12 | $1.75M | $1.76M | 0 | — | — |
| 2022-10-11 | $1.71M | $1.72M | 0 | — | — |
| 2022-10-10 | $1.98M | $2M | 0 | — | — |
| 2022-10-07 | $2.36M | $2.37M | 0 | — | — |
| 2022-10-06 | $2.38M | $2.4M | 0 | — | — |
| 2022-10-05 | $2.37M | $2.38M | 0 | — | — |
| 2022-10-04 | $2.43M | $2.44M | 0 | — | — |
| 2022-10-03 | $2.52M | $2.54M | 0 | — | — |
| 2022-09-30 | $2.32M | $2.33M | 0 | — | — |
| 2022-09-29 | $2.35M | $2.36M | 0 | — | — |
| 2022-09-28 | $2.38M | $2.4M | 0 | — | — |
| 2022-09-27 | $2.59M | $2.61M | 0 | — | — |
| 2022-09-26 | $2.38M | $2.4M | 0 | — | — |
| 2022-09-23 | $2.24M | $2.25M | 0 | — | — |
| 2022-09-22 | $2.43M | $2.44M | 0 | — | — |
| 2022-09-21 | $2.44M | $2.45M | 0 | — | — |
| 2022-09-20 | $2.76M | $2.77M | 0 | — | — |
| 2022-09-19 | $2.82M | $2.84M | 0 | — | — |
| 2022-09-16 | $3.09M | $3.11M | 0 | — | — |
| 2022-09-15 | $2.99M | $3.01M | 0 | — | — |
| 2022-09-14 | $3.04M | $3.06M | 0 | — | — |
| 2022-09-13 | $3.03M | $3.05M | 0 | — | — |
| 2022-09-12 | $3.12M | $3.14M | 0 | — | — |
| 2022-09-09 | $3.3M | $3.32M | 0 | — | — |
| 2022-09-08 | $3.21M | $3.23M | 0 | — | — |
| 2022-09-07 | $3.18M | $3.19M | 0 | — | — |
| 2022-09-06 | $3.2M | $3.22M | 0 | — | — |
| 2022-09-02 | $3.42M | $3.44M | 0 | — | — |
| 2022-09-01 | $3.11M | $3.13M | 0 | — | — |
| 2022-08-31 | $3.26M | $3.28M | 0 | — | — |
| 2022-08-30 | $3.14M | $3.16M | 0 | — | — |
| 2022-08-29 | $3.32M | $3.34M | 0 | — | — |
| 2022-08-26 | $3.37M | $3.39M | 0 | — | — |
| 2022-08-25 | $3.48M | $3.51M | 0 | — | — |
| 2022-08-24 | $3.42M | $3.44M | 0 | — | — |
| 2022-08-23 | $3.63M | $3.65M | 0 | — | — |
| 2022-08-22 | $3.48M | $3.51M | 0 | — | — |
| 2022-08-19 | $3.69M | $3.72M | 0 | — | — |
| 2022-08-18 | $3.75M | $3.77M | 0 | — | — |
| 2022-08-17 | $3.9M | $3.93M | 0 | — | — |
| 2022-08-16 | $3.77M | $3.79M | 0 | — | — |
| 2022-08-15 | $3.95M | $3.97M | 0 | — | — |
| 2022-08-12 | $4.02M | $4.05M | 0 | — | — |
| 2022-08-11 | $3.64M | $3.66M | 0 | — | — |
| 2022-08-10 | $3.54M | $3.56M | 0 | — | — |
| 2022-08-09 | $3.42M | $3.44M | 0 | — | — |
| 2022-08-08 | $3.64M | $3.66M | 0 | — | — |
| 2022-08-05 | $3.37M | $3.39M | 0 | — | — |
| 2022-08-04 | $3.31M | $3.33M | 0 | — | — |
| 2022-08-03 | $3.2M | $3.22M | 0 | — | — |
| 2022-08-02 | $3.19M | $3.21M | 0 | — | — |
| 2022-08-01 | $3.15M | $3.17M | 0 | — | — |
| 2022-07-29 | $3.2M | $3.22M | 0 | — | — |
| 2022-07-28 | $3.1M | $3.12M | 0 | — | — |
| 2022-07-27 | $3.03M | $3.05M | 0 | — | — |
| 2022-07-26 | $3.03M | $3.05M | 0 | — | — |
| 2022-07-25 | $3.14M | $3.16M | 0 | — | — |
| 2022-07-22 | $3.25M | $3.27M | 0 | — | — |
| 2022-07-21 | $3.38M | $3.41M | 0 | — | — |
| 2022-07-20 | $3.56M | $3.58M | 0 | — | — |
| 2022-07-19 | $3.86M | $3.88M | 0 | — | — |
| 2022-07-18 | $3.91M | $3.94M | 0 | — | — |
| 2022-07-15 | $4.49M | $4.51M | 2 | — | — |
| 2022-07-14 | $3.43M | $3.45M | 0 | — | — |
| 2022-07-13 | $3.25M | $3.27M | 0 | — | — |
| 2022-07-12 | $3.12M | $3.14M | 0 | — | — |
| 2022-07-11 | $3.14M | $3.16M | 0 | — | — |
| 2022-07-08 | $3.2M | $3.22M | 0 | — | — |
| 2022-07-07 | $3.12M | $3.14M | 0 | — | — |
| 2022-07-06 | $2.99M | $3.01M | 0 | — | — |
| 2022-07-05 | $3.09M | $3.11M | 0 | — | — |
| 2022-07-01 | $3.04M | $3.06M | 0 | — | — |
| 2022-06-30 | $3.08M | $3.09M | 0 | — | — |
| 2022-06-29 | $3.14M | $3.16M | 0 | — | — |
| 2022-06-28 | $3M | $3.02M | 0 | — | — |
| 2022-06-27 | $3.1M | $3.12M | 0 | — | — |
| 2022-06-24 | $3.35M | $3.37M | 0 | — | — |
| 2022-06-23 | $3.16M | $3.18M | 0 | — | — |
| 2022-06-22 | $3.29M | $3.31M | 0 | — | — |
| 2022-06-21 | $3.42M | $3.44M | 0 | — | — |
| 2022-06-17 | $3.31M | $3.33M | 0 | — | — |
| 2022-06-16 | $3.31M | $3.33M | 0 | — | — |
| 2022-06-15 | $3.3M | $3.32M | 0 | — | — |
| 2022-06-14 | $3.23M | $3.25M | 0 | — | — |
| 2022-06-13 | $2.98M | $2.99M | 0 | — | — |
| 2022-06-10 | $3.23M | $3.25M | 0 | — | — |
| 2022-06-09 | $3.31M | $3.33M | 0 | — | — |
| 2022-06-08 | $3.47M | $3.49M | 0 | — | — |
| 2022-06-07 | $3.31M | $3.33M | 0 | — | — |
| 2022-06-06 | $3.32M | $3.34M | 0 | — | — |
| 2022-06-03 | $3.32M | $3.34M | 0 | — | — |
| 2022-06-02 | $3.3M | $3.32M | 0 | — | — |
| 2022-06-01 | $3.12M | $3.14M | 0 | — | — |
| 2022-05-31 | $3.29M | $3.31M | 0 | — | — |
| 2022-05-27 | $3.24M | $3.26M | 0 | — | — |
| 2022-05-26 | $3.09M | $3.11M | 0 | — | — |
| 2022-05-25 | $3.21M | $3.23M | 0 | — | — |
| 2022-05-24 | $2.88M | $2.9M | 0 | — | — |
| 2022-05-23 | $3.24M | $3.26M | 0 | — | — |
| 2022-05-20 | $3.33M | $3.35M | 0 | — | — |
| 2022-05-19 | $3.54M | $3.56M | 0 | — | — |
| 2022-05-18 | $3.44M | $3.46M | 0 | — | — |
| 2022-05-17 | $3.47M | $3.49M | 0 | — | — |
| 2022-05-16 | $3.44M | $3.46M | 0 | — | — |
| 2022-05-13 | $3.35M | $3.37M | 0 | — | — |
| 2022-05-12 | $3.2M | $3.22M | 0 | — | — |
| 2022-05-11 | $3.31M | $3.33M | 0 | — | — |
| 2022-05-10 | $3.42M | $3.44M | 0 | — | — |
| 2022-05-09 | $3.11M | $3.13M | 0 | — | — |
| 2022-05-06 | $3.48M | $3.51M | 0 | — | — |
| 2022-05-05 | $3.73M | $3.75M | 0 | — | — |
| 2022-05-04 | $3.99M | $4.02M | 0 | — | — |
| 2022-05-03 | $4.19M | $4.22M | 0 | — | — |
| 2022-05-02 | $4.55M | $4.58M | 1 | — | — |
| 2022-04-29 | $4.2M | $4.23M | 0 | — | — |
| 2022-04-28 | $4.3M | $4.33M | 0 | — | — |
| 2022-04-27 | $4.4M | $4.43M | 0 | — | — |
| 2022-04-26 | $4.35M | $4.38M | 0 | — | — |
| 2022-04-25 | $4.85M | $4.88M | 0 | — | — |
| 2022-04-22 | $5.29M | $5.32M | 0 | — | — |
| 2022-04-21 | $5.68M | $5.71M | 0 | — | — |
| 2022-04-20 | $5.84M | $5.88M | 0 | — | — |
| 2022-04-19 | $6.03M | $6.07M | 0 | — | — |
| 2022-04-18 | $5.84M | $5.88M | 0 | — | — |
| 2022-04-14 | $6.28M | $6.32M | 0 | — | — |
| 2022-04-13 | $6.5M | $6.54M | 0 | — | — |
| 2022-04-12 | $6.46M | $6.5M | 0 | — | — |
| 2022-04-11 | $6.45M | $6.49M | 0 | — | — |
| 2022-04-08 | $6.62M | $6.66M | 0 | — | — |
| 2022-04-07 | $6.75M | $6.79M | 0 | — | — |
| 2022-04-06 | $7.06M | $7.1M | 0 | — | — |
| 2022-04-05 | $6.78M | $6.82M | 0 | — | — |
| 2022-04-04 | $6.97M | $7.01M | 0 | — | — |
| 2022-04-01 | $6.84M | $6.88M | 0 | — | — |
| 2022-03-31 | $6.95M | $6.99M | 0 | — | — |
| 2022-03-30 | $7.24M | $7.29M | 0 | — | — |
| 2022-03-29 | $7.19M | $7.23M | 0 | — | — |
| 2022-03-28 | $7.01M | $7.05M | 0 | — | — |
| 2022-03-25 | $7.28M | $7.32M | 0 | — | — |
| 2022-03-24 | $7.11M | $7.15M | 0 | — | — |
| 2022-03-23 | $7.39M | $7.43M | 0 | — | — |
| 2022-03-22 | $7.38M | $7.42M | 0 | — | — |
| 2022-03-21 | $7.33M | $7.38M | 0 | — | — |
| 2022-03-18 | $7.06M | $7.1M | 0 | — | — |
| 2022-03-17 | $7.03M | $7.08M | 0 | — | — |
| 2022-03-16 | $6.92M | $6.97M | 0 | — | — |
| 2022-03-15 | $6.73M | $6.77M | 0 | — | — |
| 2022-03-14 | $6.39M | $6.43M | 0 | — | — |
| 2022-03-11 | $6.75M | $6.79M | 0 | — | — |
| 2022-03-10 | $6.87M | $6.91M | 0 | — | — |
| 2022-03-09 | $7.06M | $7.1M | 0 | — | — |
| 2022-03-08 | $6.74M | $6.78M | 0 | — | — |
| 2022-03-07 | $6.98M | $7.02M | 0 | — | — |
| 2022-03-04 | $7.21M | $7.25M | 0 | — | — |
| 2022-03-03 | $7.39M | $7.43M | 0 | — | — |
| 2022-03-02 | $7.17M | $7.21M | 0 | — | — |
| 2022-03-01 | $6.75M | $6.79M | 0 | — | — |
| 2022-02-28 | $6.95M | $6.99M | 0 | — | — |
| 2022-02-25 | $7.08M | $7.12M | 0 | — | — |
| 2022-02-24 | $7.17M | $7.21M | 0 | — | — |
| 2022-02-23 | $7.12M | $7.17M | 0 | — | — |
| 2022-02-22 | $7.72M | $7.76M | 0 | — | — |
| 2022-02-18 | $7.88M | $7.93M | 0 | — | — |
| 2022-02-17 | $7.94M | $7.99M | 0 | — | — |
| 2022-02-16 | $8.35M | $8.4M | 0 | — | — |
| 2022-02-15 | $8.21M | $8.26M | 0 | — | — |
| 2022-02-14 | $7.93M | $7.98M | 0 | — | — |
| 2022-02-11 | $8.15M | $8.2M | 0 | — | — |
| 2022-02-10 | $8.1M | $8.15M | 0 | — | — |
| 2022-02-09 | $8.03M | $8.08M | 0 | — | — |
| 2022-02-08 | $7.96M | $8.01M | 0 | — | — |
| 2022-02-07 | $8.13M | $8.17M | 0 | — | — |
| 2022-02-04 | $8.3M | $8.35M | 0 | — | — |
| 2022-02-03 | $7.83M | $7.88M | 0 | — | — |
| 2022-02-02 | $7.83M | $7.88M | 0 | — | — |
| 2022-02-01 | $8.16M | $8.21M | 0 | — | — |
| 2022-01-31 | $8.05M | $8.1M | 0 | — | — |
| 2022-01-28 | $7.49M | $7.53M | 0 | — | — |
| 2022-01-27 | $7.51M | $7.55M | 0 | — | — |
| 2022-01-26 | $7.72M | $7.76M | 0 | — | — |
| 2022-01-25 | $7.45M | $7.5M | 0 | — | — |
| 2022-01-24 | $7.72M | $7.76M | 0 | — | — |
| 2022-01-21 | $7.96M | $8.01M | 0 | — | — |
| 2022-01-20 | $8.71M | $8.76M | 0 | — | — |
| 2022-01-19 | $8.64M | $8.7M | 0 | — | — |
| 2022-01-18 | $8.89M | $8.94M | 0 | — | — |
| 2022-01-14 | $9.34M | $9.4M | 0 | — | — |
| 2022-01-13 | $9.58M | $9.64M | 0 | — | — |
| 2022-01-12 | $9.48M | $9.54M | 0 | — | — |
| 2022-01-11 | $9.35M | $9.41M | 0 | — | — |
| 2022-01-10 | $9.22M | $9.27M | 0 | — | — |
| 2022-01-07 | $9.48M | $9.54M | 0 | — | — |
| 2022-01-06 | $9.57M | $9.63M | 0 | — | — |
| 2022-01-05 | $10.25M | $10.32M | 0 | — | — |
| 2022-01-04 | $10.57M | $10.64M | 0 | — | — |
| 2022-01-03 | $9.92M | $9.98M | 0 | — | — |