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
- 2022-05-05 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 | $1.42M | $1.42M | 0 | — | — |
| 2022-12-29 | $1.55M | $1.55M | 0 | — | — |
| 2022-12-28 | $1.54M | $1.54M | 0 | — | — |
| 2022-12-27 | $1.69M | $1.69M | 0 | — | — |
| 2022-12-23 | $1.53M | $1.53M | 0 | — | — |
| 2022-12-22 | $1.55M | $1.55M | 0 | — | — |
| 2022-12-21 | $1.43M | $1.43M | 0 | — | — |
| 2022-12-20 | $1.39M | $1.39M | 0 | — | — |
| 2022-12-19 | $1.52M | $1.52M | 0 | — | — |
| 2022-12-16 | $1.53M | $1.53M | 0 | — | — |
| 2022-12-15 | $1.79M | $1.79M | 0 | — | — |
| 2022-12-14 | $2.28M | $2.28M | 0 | — | — |
| 2022-12-13 | $2.53M | $2.53M | 0 | — | — |
| 2022-12-12 | $2.9M | $2.9M | 1 | — | — |
| 2022-12-09 | $1.82M | $1.82M | 0 | — | — |
| 2022-12-08 | $1.96M | $1.96M | 0 | — | — |
| 2022-12-07 | $1.96M | $1.96M | 0 | — | — |
| 2022-12-06 | $2.12M | $2.12M | 0 | — | — |
| 2022-12-05 | $2.13M | $2.13M | 0 | — | — |
| 2022-12-02 | $2.1M | $2.1M | 0 | — | — |
| 2022-12-01 | $2.29M | $2.29M | 0 | — | — |
| 2022-11-30 | $2.48M | $2.48M | 0 | — | — |
| 2022-11-29 | $2.09M | $2.09M | 0 | — | — |
| 2022-11-28 | $2.09M | $2.09M | 0 | — | — |
| 2022-11-25 | $2.07M | $2.07M | 0 | — | — |
| 2022-11-23 | $2.07M | $2.07M | 0 | — | — |
| 2022-11-22 | $2.17M | $2.17M | 0 | — | — |
| 2022-11-21 | $2.16M | $2.16M | 0 | — | — |
| 2022-11-18 | $2.11M | $2.11M | 0 | — | — |
| 2022-11-17 | $2.36M | $2.36M | 0 | — | — |
| 2022-11-16 | $2.38M | $2.38M | 0 | — | — |
| 2022-11-15 | $2.5M | $2.5M | 0 | — | — |
| 2022-11-14 | $2.4M | $2.4M | 0 | — | — |
| 2022-11-11 | $2.7M | $2.7M | 0 | — | — |
| 2022-11-10 | $2.88M | $2.88M | 0 | — | — |
| 2022-11-09 | $2.7M | $2.7M | 0 | — | — |
| 2022-11-08 | $3.21M | $3.21M | 0 | — | — |
| 2022-11-07 | $3.33M | $3.33M | 0 | — | — |
| 2022-11-04 | $3.33M | $3.33M | 0 | — | — |
| 2022-11-03 | $3.51M | $3.51M | 0 | — | — |
| 2022-11-02 | $3.78M | $3.78M | 0 | — | — |
| 2022-11-01 | $3.74M | $3.74M | 0 | — | — |
| 2022-10-31 | $3.85M | $3.85M | 0 | — | — |
| 2022-10-28 | $4.81M | $4.81M | 0 | — | — |
| 2022-10-27 | $4.66M | $4.66M | 0 | — | — |
| 2022-10-26 | $4.46M | $4.46M | 0 | — | — |
| 2022-10-25 | $4.45M | $4.45M | 0 | — | — |
| 2022-10-24 | $3.85M | $3.85M | 0 | — | — |
| 2022-10-21 | $3.45M | $3.45M | 0 | — | — |
| 2022-10-20 | $3.71M | $3.71M | 0 | — | — |
| 2022-10-19 | $4.02M | $4.02M | 0 | — | — |
| 2022-10-18 | $3.92M | $3.92M | 0 | — | — |
| 2022-10-17 | $4.02M | $4.02M | 0 | — | — |
| 2022-10-14 | $4.28M | $4.28M | 0 | — | — |
| 2022-10-13 | $4.42M | $4.42M | 0 | — | — |
| 2022-10-12 | $4.46M | $4.46M | 0 | — | — |
| 2022-10-11 | $4.39M | $4.39M | 0 | — | — |
| 2022-10-10 | $4.19M | $4.19M | 0 | — | — |
| 2022-10-07 | $4.99M | $4.99M | 0 | — | — |
| 2022-10-06 | $5.27M | $5.27M | 0 | — | — |
| 2022-10-05 | $4.68M | $4.68M | 0 | — | — |
| 2022-10-04 | $4.5M | $4.5M | 0 | — | — |
| 2022-10-03 | $4.19M | $4.19M | 0 | — | — |
| 2022-09-30 | $4.25M | $4.25M | 0 | — | — |
| 2022-09-29 | $4.44M | $4.44M | 0 | — | — |
| 2022-09-28 | $4.62M | $4.62M | 0 | — | — |
| 2022-09-27 | $4.79M | $4.79M | 0 | — | — |
| 2022-09-26 | $4.93M | $4.93M | 0 | — | — |
| 2022-09-23 | $4.94M | $4.94M | 0 | — | — |
| 2022-09-22 | $5.6M | $5.6M | 0 | — | — |
| 2022-09-21 | $5.62M | $5.62M | 0 | — | — |
| 2022-09-20 | $5.81M | $5.81M | 0 | — | — |
| 2022-09-19 | $5.67M | $5.67M | 0 | — | — |
| 2022-09-16 | $6.12M | $6.12M | 0 | — | — |
| 2022-09-15 | $6.14M | $6.14M | 0 | — | — |
| 2022-09-14 | $6.4M | $6.4M | 0 | — | — |
| 2022-09-13 | $6.04M | $6.04M | 0 | — | — |
| 2022-09-12 | $6.29M | $6.29M | 0 | — | — |
| 2022-09-09 | $5.54M | $5.54M | 0 | — | — |
| 2022-09-08 | $5.42M | $5.42M | 0 | — | — |
| 2022-09-07 | $5.6M | $5.6M | 0 | — | — |
| 2022-09-06 | $5.47M | $5.47M | 0 | — | — |
| 2022-09-02 | $5.39M | $5.39M | 0 | — | — |
| 2022-09-01 | $5.4M | $5.4M | 0 | — | — |
| 2022-08-31 | $5.55M | $5.55M | 0 | — | — |
| 2022-08-30 | $5.67M | $5.67M | 0 | — | — |
| 2022-08-29 | $6.04M | $6.04M | 0 | — | — |
| 2022-08-26 | $6.89M | $6.89M | 0 | — | — |
| 2022-08-25 | $7.26M | $7.26M | 0 | — | — |
| 2022-08-24 | $7.22M | $7.22M | 0 | — | — |
| 2022-08-23 | $7.43M | $7.43M | 0 | — | — |
| 2022-08-22 | $7.97M | $7.97M | 0 | — | — |
| 2022-08-19 | $8.24M | $8.24M | 0 | — | — |
| 2022-08-18 | $9.05M | $9.05M | 2 | — | — |
| 2022-08-17 | $7.29M | $7.29M | 0 | — | — |
| 2022-08-16 | $7.36M | $7.36M | 0 | — | — |
| 2022-08-15 | $7.97M | $7.97M | 0 | — | — |
| 2022-08-12 | $7.9M | $7.9M | 0 | — | — |
| 2022-08-11 | $7.83M | $7.83M | 0 | — | — |
| 2022-08-10 | $8.1M | $8.1M | 0 | — | — |
| 2022-08-09 | $7.7M | $7.7M | 0 | — | — |
| 2022-08-08 | $7.84M | $7.84M | 0 | — | — |
| 2022-08-05 | $7.9M | $7.9M | 0 | — | — |
| 2022-08-04 | $8.17M | $8.17M | 0 | — | — |
| 2022-08-03 | $9.11M | $9.11M | 0 | — | — |
| 2022-08-02 | $9.25M | $9.25M | 0 | — | — |
| 2022-08-01 | $8.44M | $8.44M | 0 | — | — |
| 2022-07-29 | $8.98M | $8.98M | 0 | — | — |
| 2022-07-28 | $8.44M | $8.44M | 0 | — | — |
| 2022-07-27 | $7.32M | $7.32M | 0 | — | — |
| 2022-07-26 | $7.19M | $7.19M | 0 | — | — |
| 2022-07-25 | $7.49M | $7.49M | 0 | — | — |
| 2022-07-22 | $7.76M | $7.76M | 0 | — | — |
| 2022-07-21 | $8.03M | $8.03M | 0 | — | — |
| 2022-07-20 | $8.1M | $8.1M | 0 | — | — |
| 2022-07-19 | $8.37M | $8.37M | 0 | — | — |
| 2022-07-18 | $8.3M | $8.3M | 0 | — | — |
| 2022-07-15 | $8.51M | $8.51M | 0 | — | — |
| 2022-07-14 | $8.64M | $8.64M | 0 | — | — |
| 2022-07-13 | $8.89M | $8.89M | 0 | — | — |
| 2022-07-12 | $8.78M | $8.78M | 0 | — | — |
| 2022-07-11 | $8.09M | $8.09M | 0 | — | — |
| 2022-07-08 | $7.97M | $7.97M | 0 | — | — |
| 2022-07-07 | $7.97M | $7.97M | 0 | — | — |
| 2022-07-06 | $7.9M | $7.9M | 0 | — | — |
| 2022-07-05 | $7.36M | $7.36M | 0 | — | — |
| 2022-07-01 | $7.97M | $7.97M | 0 | — | — |
| 2022-06-30 | $8.71M | $8.71M | 0 | — | — |
| 2022-06-29 | $8.57M | $8.57M | 0 | — | — |
| 2022-06-28 | $9.32M | $9.32M | 0 | — | — |
| 2022-06-27 | $8.98M | $8.98M | 0 | — | — |
| 2022-06-24 | $9.79M | $9.79M | 0 | — | — |
| 2022-06-23 | $9.79M | $9.79M | 0 | — | — |
| 2022-06-22 | $10.67M | $10.67M | 0 | — | — |
| 2022-06-21 | $11.68M | $11.68M | 0 | — | — |
| 2022-06-17 | $9.79M | $9.79M | 0 | — | — |
| 2022-06-16 | $10.67M | $10.67M | 0 | — | — |
| 2022-06-15 | $10.26M | $10.26M | 0 | — | — |
| 2022-06-14 | $10.13M | $10.13M | 0 | — | — |
| 2022-06-13 | $10.33M | $10.33M | 0 | — | — |
| 2022-06-10 | $11M | $11M | 0 | — | — |
| 2022-06-09 | $11.27M | $11.27M | 0 | — | — |
| 2022-06-08 | $11.54M | $11.54M | 0 | — | — |
| 2022-06-07 | $11.21M | $11.21M | 0 | — | — |
| 2022-06-06 | $11.81M | $11.81M | 0 | — | — |
| 2022-06-03 | $11.75M | $11.75M | 0 | — | — |
| 2022-06-02 | $12.02M | $12.02M | 0 | — | — |
| 2022-06-01 | $12.08M | $12.08M | 0 | — | — |
| 2022-05-31 | $12.62M | $12.62M | 0 | — | — |
| 2022-05-27 | $13.1M | $13.1M | 0 | — | — |
| 2022-05-26 | $13.1M | $13.1M | 0 | — | — |
| 2022-05-25 | $12.62M | $12.62M | 0 | — | — |
| 2022-05-24 | $11.54M | $11.54M | 0 | — | — |
| 2022-05-23 | $11.95M | $11.95M | 0 | — | — |
| 2022-05-20 | $10.94M | $10.94M | 0 | — | — |
| 2022-05-19 | $11.89M | $11.89M | 0 | — | — |
| 2022-05-18 | $11.88M | $11.88M | 0 | — | — |
| 2022-05-17 | $12.69M | $12.69M | 0 | — | — |
| 2022-05-16 | $13.64M | $13.64M | 0 | — | — |
| 2022-05-13 | $12.35M | $12.35M | 0 | — | — |
| 2022-05-12 | $12.62M | $12.62M | 0 | — | — |
| 2022-05-11 | $14.45M | $14.45M | 0 | — | — |
| 2022-05-10 | $17.55M | $17.55M | 0 | — | — |
| 2022-05-09 | $17.55M | $17.55M | 0 | — | — |
| 2022-05-06 | $19.1M | $19.1M | 0 | — | — |
| 2022-05-05 | $19.51M | $19.51M | 1 | — | — |