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
- 2017-04-28 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 | $0.95 | $0.95 | 59,002,000 | — | — |
| 2022-12-29 | $0.89 | $0.89 | 86,307,500 | — | — |
| 2022-12-28 | $0.77 | $0.77 | 60,089,500 | — | — |
| 2022-12-27 | $0.74 | $0.74 | 52,554,000 | — | — |
| 2022-12-23 | $0.81 | $0.81 | 39,647,500 | — | — |
| 2022-12-22 | $0.83 | $0.83 | 85,638,000 | — | — |
| 2022-12-21 | $0.86 | $0.86 | 68,535,000 | — | — |
| 2022-12-20 | $0.83 | $0.83 | 52,882,500 | — | — |
| 2022-12-19 | $0.88 | $0.88 | 84,466,000 | — | — |
| 2022-12-16 | $1.01 | $1.01 | 93,774,500 | — | — |
| 2022-12-15 | $1.09 | $1.09 | 136,167,000 | — | — |
| 2022-12-14 | $1.05 | $1.05 | 112,145,000 | — | — |
| 2022-12-13 | $0.97 | $0.97 | 134,385,500 | — | — |
| 2022-12-12 | $0.99 | $0.99 | 91,853,500 | — | — |
| 2022-12-09 | $1.01 | $1.01 | 265,312,000 | — | — |
| 2022-12-08 | $0.99 | $0.99 | 352,185,500 | — | — |
| 2022-12-07 | $0.77 | $0.77 | 592,417,000 | — | — |
| 2022-12-06 | $1.34 | $1.34 | 81,484,500 | — | — |
| 2022-12-05 | $1.42 | $1.42 | 61,499,000 | — | — |
| 2022-12-02 | $1.61 | $1.61 | 64,906,500 | — | — |
| 2022-12-01 | $1.63 | $1.63 | 114,265,000 | — | — |
| 2022-11-30 | $1.54 | $1.54 | 85,638,500 | — | — |
| 2022-11-29 | $1.47 | $1.47 | 46,112,500 | — | — |
| 2022-11-28 | $1.49 | $1.49 | 52,142,500 | — | — |
| 2022-11-25 | $1.59 | $1.59 | 46,015,500 | — | — |
| 2022-11-23 | $1.62 | $1.62 | 123,341,000 | — | — |
| 2022-11-22 | $1.36 | $1.36 | 64,918,000 | — | — |
| 2022-11-21 | $1.41 | $1.41 | 82,231,500 | — | — |
| 2022-11-18 | $1.61 | $1.61 | 111,677,000 | — | — |
| 2022-11-17 | $1.66 | $1.66 | 79,617,000 | — | — |
| 2022-11-16 | $1.71 | $1.71 | 82,566,500 | — | — |
| 2022-11-15 | $1.99 | $1.99 | 114,434,000 | — | — |
| 2022-11-14 | $1.95 | $1.95 | 111,052,000 | — | — |
| 2022-11-11 | $2.38 | $2.38 | 171,316,500 | — | — |
| 2022-11-10 | $2.00 | $2.00 | 201,064,500 | — | — |
| 2022-11-09 | $1.52 | $1.52 | 134,042,000 | — | — |
| 2022-11-08 | $1.47 | $1.47 | 201,772,000 | — | — |
| 2022-11-07 | $1.48 | $1.48 | 262,771,500 | — | — |
| 2022-11-04 | $1.75 | $1.75 | 355,514,000 | — | — |
| 2022-11-03 | $2.87 | $2.87 | 80,845,500 | — | — |
| 2022-11-02 | $2.69 | $2.69 | 69,923,500 | — | — |
| 2022-11-01 | $3.06 | $3.06 | 95,074,500 | — | — |
| 2022-10-31 | $2.71 | $2.71 | 62,788,000 | — | — |
| 2022-10-28 | $2.90 | $2.90 | 42,848,000 | — | — |
| 2022-10-27 | $2.90 | $2.90 | 44,455,500 | — | — |
| 2022-10-26 | $3.02 | $3.02 | 70,610,500 | — | — |
| 2022-10-25 | $3.06 | $3.06 | 85,680,000 | — | — |
| 2022-10-24 | $2.68 | $2.68 | 56,668,000 | — | — |
| 2022-10-21 | $2.85 | $2.85 | 64,913,500 | — | — |
| 2022-10-20 | $2.90 | $2.90 | 70,211,500 | — | — |
| 2022-10-19 | $3.00 | $3.00 | 117,886,000 | — | — |
| 2022-10-18 | $3.67 | $3.67 | 66,797,000 | — | — |
| 2022-10-17 | $3.64 | $3.64 | 46,361,500 | — | — |
| 2022-10-14 | $3.43 | $3.43 | 51,869,500 | — | — |
| 2022-10-13 | $3.77 | $3.77 | 59,040,500 | — | — |
| 2022-10-12 | $3.81 | $3.81 | 38,948,000 | — | — |
| 2022-10-11 | $3.66 | $3.66 | 64,073,000 | — | — |
| 2022-10-10 | $3.64 | $3.64 | 47,849,000 | — | — |
| 2022-10-07 | $3.85 | $3.85 | 55,979,500 | — | — |
| 2022-10-06 | $4.23 | $4.23 | 45,255,000 | — | — |
| 2022-10-05 | $4.31 | $4.31 | 49,442,000 | — | — |
| 2022-10-04 | $4.65 | $4.65 | 57,639,000 | — | — |
| 2022-10-03 | $4.29 | $4.29 | 46,738,500 | — | — |
| 2022-09-30 | $4.06 | $4.06 | 54,615,500 | — | — |
| 2022-09-29 | $4.31 | $4.31 | 109,948,500 | — | — |
| 2022-09-28 | $5.37 | $5.37 | 36,265,500 | — | — |
| 2022-09-27 | $4.97 | $4.97 | 41,689,000 | — | — |
| 2022-09-26 | $4.89 | $4.89 | 32,164,000 | — | — |
| 2022-09-23 | $5.24 | $5.24 | 37,590,000 | — | — |
| 2022-09-22 | $5.39 | $5.39 | 45,992,000 | — | — |
| 2022-09-21 | $6.13 | $6.13 | 43,434,000 | — | — |
| 2022-09-20 | $6.19 | $6.19 | 31,718,500 | — | — |
| 2022-09-19 | $6.69 | $6.69 | 28,401,000 | — | — |
| 2022-09-16 | $6.58 | $6.58 | 45,936,500 | — | — |
| 2022-09-15 | $7.40 | $7.40 | 32,246,000 | — | — |
| 2022-09-14 | $7.21 | $7.21 | 35,911,500 | — | — |
| 2022-09-13 | $7.36 | $7.36 | 52,015,000 | — | — |
| 2022-09-12 | $8.46 | $8.46 | 82,049,500 | — | — |
| 2022-09-09 | $7.32 | $7.32 | 29,545,000 | — | — |
| 2022-09-08 | $6.80 | $6.80 | 29,663,500 | — | — |
| 2022-09-07 | $6.66 | $6.66 | 26,624,500 | — | — |
| 2022-09-06 | $6.30 | $6.30 | 28,628,000 | — | — |
| 2022-09-02 | $6.32 | $6.32 | 29,854,000 | — | — |
| 2022-09-01 | $6.56 | $6.56 | 24,906,500 | — | — |
| 2022-08-31 | $6.60 | $6.60 | 47,307,500 | — | — |
| 2022-08-30 | $6.62 | $6.62 | 29,235,000 | — | — |
| 2022-08-29 | $6.84 | $6.84 | 27,441,500 | — | — |
| 2022-08-26 | $7.11 | $7.11 | 40,462,000 | — | — |
| 2022-08-25 | $7.70 | $7.70 | 37,654,500 | — | — |
| 2022-08-24 | $7.22 | $7.22 | 31,334,500 | — | — |
| 2022-08-23 | $6.94 | $6.94 | 40,075,500 | — | — |
| 2022-08-22 | $7.19 | $7.19 | 57,994,000 | — | — |
| 2022-08-19 | $8.46 | $8.46 | 33,618,500 | — | — |
| 2022-08-18 | $9.57 | $9.57 | 30,445,500 | — | — |
| 2022-08-17 | $9.92 | $9.92 | 41,875,500 | — | — |
| 2022-08-16 | $10.92 | $10.92 | 62,286,500 | — | — |
| 2022-08-15 | $10.20 | $10.20 | 31,063,000 | — | — |
| 2022-08-12 | $10.42 | $10.42 | 47,538,000 | — | — |
| 2022-08-11 | $10.03 | $10.03 | 81,019,500 | — | — |
| 2022-08-10 | $9.46 | $9.46 | 49,495,000 | — | — |
| 2022-08-09 | $8.29 | $8.29 | 46,108,000 | — | — |
| 2022-08-08 | $9.29 | $9.29 | 96,468,500 | — | — |
| 2022-08-05 | $9.40 | $9.40 | 233,900,000 | — | — |
| 2022-08-04 | $6.71 | $6.71 | 70,983,500 | — | — |
| 2022-08-03 | $6.98 | $6.98 | 50,111,000 | — | — |
| 2022-08-02 | $6.81 | $6.81 | 59,866,500 | — | — |
| 2022-08-01 | $6.03 | $6.03 | 37,525,500 | — | — |
| 2022-07-29 | $5.83 | $5.83 | 48,526,500 | — | — |
| 2022-07-28 | $5.44 | $5.44 | 33,222,500 | — | — |
| 2022-07-27 | $5.27 | $5.27 | 50,117,000 | — | — |
| 2022-07-26 | $4.84 | $4.84 | 42,002,000 | — | — |
| 2022-07-25 | $5.04 | $5.04 | 30,380,000 | — | — |
| 2022-07-22 | $5.08 | $5.08 | 53,052,500 | — | — |
| 2022-07-21 | $5.64 | $5.64 | 58,119,500 | — | — |
| 2022-07-20 | $5.48 | $5.48 | 92,557,500 | — | — |
| 2022-07-19 | $4.57 | $4.57 | 56,432,000 | — | — |
| 2022-07-18 | $4.45 | $4.45 | 52,720,500 | — | — |
| 2022-07-15 | $4.25 | $4.25 | 50,376,500 | — | — |
| 2022-07-14 | $4.05 | $4.05 | 54,037,500 | — | — |
| 2022-07-13 | $4.19 | $4.19 | 64,973,000 | — | — |
| 2022-07-12 | $4.41 | $4.41 | 39,986,500 | — | — |
| 2022-07-11 | $4.42 | $4.42 | 63,364,000 | — | — |
| 2022-07-08 | $5.02 | $5.02 | 64,616,000 | — | — |
| 2022-07-07 | $5.36 | $5.36 | 55,007,500 | — | — |
| 2022-07-06 | $5.26 | $5.26 | 64,367,000 | — | — |
| 2022-07-05 | $5.52 | $5.52 | 98,906,000 | — | — |
| 2022-07-01 | $4.37 | $4.37 | 62,533,500 | — | — |
| 2022-06-30 | $4.52 | $4.52 | 61,817,000 | — | — |
| 2022-06-29 | $4.62 | $4.62 | 61,014,000 | — | — |
| 2022-06-28 | $4.95 | $4.95 | 64,899,500 | — | — |
| 2022-06-27 | $6.07 | $6.07 | 44,863,500 | — | — |
| 2022-06-24 | $6.30 | $6.30 | 77,172,500 | — | — |
| 2022-06-23 | $5.73 | $5.73 | 59,349,500 | — | — |
| 2022-06-22 | $5.03 | $5.03 | 37,496,500 | — | — |
| 2022-06-21 | $4.98 | $4.98 | 58,996,500 | — | — |
| 2022-06-17 | $4.85 | $4.85 | 63,025,000 | — | — |
| 2022-06-16 | $4.28 | $4.28 | 53,369,500 | — | — |
| 2022-06-15 | $4.89 | $4.89 | 92,398,000 | — | — |
| 2022-06-14 | $4.18 | $4.18 | 37,557,500 | — | — |
| 2022-06-13 | $4.21 | $4.21 | 60,097,500 | — | — |
| 2022-06-10 | $4.40 | $4.40 | 52,180,500 | — | — |
| 2022-06-09 | $4.63 | $4.63 | 52,083,500 | — | — |
| 2022-06-08 | $5.04 | $5.04 | 41,501,000 | — | — |
| 2022-06-07 | $5.08 | $5.08 | 55,834,500 | — | — |
| 2022-06-06 | $4.98 | $4.98 | 52,685,000 | — | — |
| 2022-06-03 | $5.30 | $5.30 | 47,343,500 | — | — |
| 2022-06-02 | $6.02 | $6.02 | 59,504,500 | — | — |
| 2022-06-01 | $5.30 | $5.30 | 51,353,500 | — | — |
| 2022-05-31 | $5.89 | $5.89 | 49,307,000 | — | — |
| 2022-05-27 | $6.77 | $6.77 | 43,519,500 | — | — |
| 2022-05-26 | $6.22 | $6.22 | 44,710,000 | — | — |
| 2022-05-25 | $6.19 | $6.19 | 94,893,500 | — | — |
| 2022-05-24 | $5.33 | $5.33 | 59,370,000 | — | — |
| 2022-05-23 | $6.05 | $6.05 | 55,955,500 | — | — |
| 2022-05-20 | $6.71 | $6.71 | 51,706,000 | — | — |
| 2022-05-19 | $6.58 | $6.58 | 68,332,500 | — | — |
| 2022-05-18 | $7.01 | $7.01 | 52,404,500 | — | — |
| 2022-05-17 | $8.32 | $8.32 | 65,659,500 | — | — |
| 2022-05-16 | $7.68 | $7.68 | 139,601,000 | — | — |
| 2022-05-13 | $7.66 | $7.66 | 127,855,000 | — | — |
| 2022-05-12 | $7.48 | $7.48 | 208,520,500 | — | — |
| 2022-05-11 | $6.00 | $6.00 | 114,709,000 | — | — |
| 2022-05-10 | $7.34 | $7.34 | 78,619,000 | — | — |
| 2022-05-09 | $7.75 | $7.75 | 74,346,500 | — | — |
| 2022-05-06 | $9.30 | $9.30 | 65,924,000 | — | — |
| 2022-05-05 | $9.78 | $9.78 | 57,184,500 | — | — |
| 2022-05-04 | $11.93 | $11.93 | 52,041,500 | — | — |
| 2022-05-03 | $11.47 | $11.47 | 48,504,500 | — | — |
| 2022-05-02 | $12.09 | $12.09 | 44,914,500 | — | — |
| 2022-04-29 | $11.59 | $11.59 | 54,756,500 | — | — |
| 2022-04-28 | $12.87 | $12.87 | 82,009,500 | — | — |
| 2022-04-27 | $13.15 | $13.15 | 108,972,500 | — | — |
| 2022-04-26 | $14.10 | $14.10 | 57,725,500 | — | — |
| 2022-04-25 | $16.24 | $16.24 | 68,174,500 | — | — |
| 2022-04-22 | $16.75 | $16.75 | 92,582,500 | — | — |
| 2022-04-21 | $16.63 | $16.63 | 86,510,000 | — | — |
| 2022-04-20 | $18.50 | $18.50 | 50,516,000 | — | — |
| 2022-04-19 | $20.35 | $20.35 | 14,279,500 | — | — |
| 2022-04-18 | $19.31 | $19.31 | 16,115,500 | — | — |
| 2022-04-14 | $20.31 | $20.31 | 15,640,500 | — | — |
| 2022-04-13 | $21.02 | $21.02 | 16,331,000 | — | — |
| 2022-04-12 | $20.16 | $20.16 | 23,490,000 | — | — |
| 2022-04-11 | $21.20 | $21.20 | 18,334,000 | — | — |
| 2022-04-08 | $21.46 | $21.46 | 16,169,000 | — | — |
| 2022-04-07 | $22.25 | $22.25 | 20,486,500 | — | — |
| 2022-04-06 | $22.75 | $22.75 | 23,955,000 | — | — |
| 2022-04-05 | $24.29 | $24.29 | 21,725,500 | — | — |
| 2022-04-04 | $26.59 | $26.59 | 21,046,500 | — | — |
| 2022-04-01 | $23.89 | $23.89 | 12,942,500 | — | — |
| 2022-03-31 | $23.86 | $23.86 | 13,320,000 | — | — |
| 2022-03-30 | $25.20 | $25.20 | 16,256,000 | — | — |
| 2022-03-29 | $27.74 | $27.74 | 17,604,500 | — | — |
| 2022-03-28 | $25.97 | $25.97 | 20,291,500 | — | — |
| 2022-03-25 | $25.70 | $25.70 | 26,799,000 | — | — |
| 2022-03-24 | $29.73 | $29.73 | 14,229,000 | — | — |
| 2022-03-23 | $28.24 | $28.24 | 17,940,500 | — | — |
| 2022-03-22 | $28.26 | $28.26 | 20,854,500 | — | — |
| 2022-03-21 | $27.26 | $27.26 | 20,185,500 | — | — |
| 2022-03-18 | $28.49 | $28.49 | 28,917,500 | — | — |
| 2022-03-17 | $26.97 | $26.97 | 24,944,000 | — | — |
| 2022-03-16 | $25.89 | $25.89 | 29,615,500 | — | — |
| 2022-03-15 | $24.09 | $24.09 | 24,580,000 | — | — |
| 2022-03-14 | $21.10 | $21.10 | 25,813,500 | — | — |
| 2022-03-11 | $22.76 | $22.76 | 18,105,000 | — | — |
| 2022-03-10 | $22.70 | $22.70 | 14,513,500 | — | — |
| 2022-03-09 | $23.31 | $23.31 | 20,540,000 | — | — |
| 2022-03-08 | $21.04 | $21.04 | 26,586,000 | — | — |
| 2022-03-07 | $20.99 | $20.99 | 33,592,500 | — | — |
| 2022-03-04 | $20.77 | $20.77 | 49,464,500 | — | — |
| 2022-03-03 | $24.67 | $24.67 | 23,835,000 | — | — |
| 2022-03-02 | $27.72 | $27.72 | 15,307,500 | — | — |
| 2022-03-01 | $29.01 | $29.01 | 19,401,500 | — | — |
| 2022-02-28 | $30.09 | $30.09 | 22,948,000 | — | — |
| 2022-02-25 | $30.51 | $30.51 | 57,290,500 | — | — |
| 2022-02-24 | $25.21 | $25.21 | 32,882,500 | — | — |
| 2022-02-23 | $22.73 | $22.73 | 16,741,000 | — | — |
| 2022-02-22 | $23.85 | $23.85 | 15,695,000 | — | — |
| 2022-02-18 | $25.28 | $25.28 | 14,232,500 | — | — |
| 2022-02-17 | $27.05 | $27.05 | 14,062,500 | — | — |
| 2022-02-16 | $27.72 | $27.72 | 11,973,000 | — | — |
| 2022-02-15 | $28.50 | $28.50 | 11,866,000 | — | — |
| 2022-02-14 | $28.13 | $28.13 | 17,215,500 | — | — |
| 2022-02-11 | $28.27 | $28.27 | 15,423,500 | — | — |
| 2022-02-10 | $30.91 | $30.91 | 15,505,000 | — | — |
| 2022-02-09 | $32.54 | $32.54 | 8,804,000 | — | — |
| 2022-02-08 | $30.63 | $30.63 | 10,599,500 | — | — |
| 2022-02-07 | $29.27 | $29.27 | 10,157,000 | — | — |
| 2022-02-04 | $30.06 | $30.06 | 12,134,500 | — | — |
| 2022-02-03 | $29.39 | $29.39 | 12,797,500 | — | — |
| 2022-02-02 | $31.68 | $31.68 | 11,727,000 | — | — |
| 2022-02-01 | $32.96 | $32.96 | 15,754,500 | — | — |
| 2022-01-31 | $32.41 | $32.41 | 17,404,500 | — | — |
| 2022-01-28 | $29.20 | $29.20 | 14,840,500 | — | — |
| 2022-01-27 | $28.34 | $28.34 | 19,059,500 | — | — |
| 2022-01-26 | $28.19 | $28.19 | 20,969,500 | — | — |
| 2022-01-25 | $29.31 | $29.31 | 27,715,000 | — | — |
| 2022-01-24 | $31.58 | $31.58 | 37,756,000 | — | — |
| 2022-01-21 | $27.13 | $27.13 | 28,605,500 | — | — |
| 2022-01-20 | $31.60 | $31.60 | 24,388,500 | — | — |
| 2022-01-19 | $31.43 | $31.43 | 20,051,000 | — | — |
| 2022-01-18 | $32.42 | $32.42 | 24,852,500 | — | — |
| 2022-01-14 | $31.28 | $31.28 | 35,895,500 | — | — |
| 2022-01-13 | $32.60 | $32.60 | 19,629,000 | — | — |
| 2022-01-12 | $35.51 | $35.51 | 22,540,500 | — | — |
| 2022-01-11 | $37.24 | $37.24 | 11,668,000 | — | — |
| 2022-01-10 | $36.69 | $36.69 | 22,963,500 | — | — |
| 2022-01-07 | $36.94 | $36.94 | 15,222,500 | — | — |
| 2022-01-06 | $38.28 | $38.28 | 22,446,000 | — | — |
| 2022-01-05 | $39.60 | $39.60 | 14,813,000 | — | — |
| 2022-01-04 | $44.19 | $44.19 | 13,136,000 | — | — |
| 2022-01-03 | $47.93 | $47.93 | 5,227,500 | — | — |