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
- 2021-05-14 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 | $2.69M | $2.69M | 0 | — | — |
| 2022-12-29 | $2.75M | $2.75M | 0 | — | — |
| 2022-12-28 | $2.88M | $2.88M | 0 | — | — |
| 2022-12-27 | $3.33M | $3.33M | 0 | — | — |
| 2022-12-23 | $4M | $4M | 1 | — | — |
| 2022-12-22 | $8.44M | $8.44M | 1 | — | — |
| 2022-12-21 | $4.4M | $4.4M | 1 | — | — |
| 2022-12-20 | $3.33M | $3.33M | 0 | — | — |
| 2022-12-19 | $2.38M | $2.38M | 0 | — | — |
| 2022-12-16 | $2.53M | $2.53M | 0 | — | — |
| 2022-12-15 | $2.97M | $2.97M | 0 | — | — |
| 2022-12-14 | $3.23M | $3.23M | 0 | — | — |
| 2022-12-13 | $3.04M | $3.04M | 0 | — | — |
| 2022-12-12 | $3.11M | $3.11M | 0 | — | — |
| 2022-12-09 | $2.76M | $2.76M | 0 | — | — |
| 2022-12-08 | $2.86M | $2.86M | 0 | — | — |
| 2022-12-07 | $3.13M | $3.13M | 0 | — | — |
| 2022-12-06 | $3.18M | $3.18M | 0 | — | — |
| 2022-12-05 | $3.37M | $3.37M | 0 | — | — |
| 2022-12-02 | $3.72M | $3.72M | 0 | — | — |
| 2022-12-01 | $3.88M | $3.88M | 0 | — | — |
| 2022-11-30 | $3.99M | $3.99M | 0 | — | — |
| 2022-11-29 | $3.79M | $3.79M | 0 | — | — |
| 2022-11-28 | $4M | $4M | 0 | — | — |
| 2022-11-25 | $3.88M | $3.88M | 0 | — | — |
| 2022-11-23 | $3.81M | $3.81M | 0 | — | — |
| 2022-11-22 | $3.79M | $3.79M | 0 | — | — |
| 2022-11-21 | $4.43M | $4.43M | 0 | — | — |
| 2022-11-18 | $4.55M | $4.55M | 0 | — | — |
| 2022-11-17 | $4.69M | $4.69M | 0 | — | — |
| 2022-11-16 | $4.83M | $4.83M | 0 | — | — |
| 2022-11-15 | $5.38M | $5.38M | 0 | — | — |
| 2022-11-14 | $5.33M | $5.33M | 0 | — | — |
| 2022-11-11 | $5.26M | $5.26M | 0 | — | — |
| 2022-11-10 | $5.25M | $5.25M | 0 | — | — |
| 2022-11-09 | $5.33M | $5.33M | 0 | — | — |
| 2022-11-08 | $5.88M | $5.88M | 0 | — | — |
| 2022-11-07 | $6.13M | $6.13M | 0 | — | — |
| 2022-11-04 | $6.5M | $6.5M | 0 | — | — |
| 2022-11-03 | $6.5M | $6.5M | 0 | — | — |
| 2022-11-02 | $6.68M | $6.68M | 0 | — | — |
| 2022-11-01 | $6.5M | $6.5M | 0 | — | — |
| 2022-10-31 | $6.56M | $6.56M | 0 | — | — |
| 2022-10-28 | $6.63M | $6.63M | 0 | — | — |
| 2022-10-27 | $6.56M | $6.56M | 0 | — | — |
| 2022-10-26 | $6.81M | $6.81M | 0 | — | — |
| 2022-10-25 | $7.11M | $7.11M | 0 | — | — |
| 2022-10-24 | $6.24M | $6.24M | 0 | — | — |
| 2022-10-21 | $7.88M | $7.88M | 0 | — | — |
| 2022-10-20 | $8.67M | $8.67M | 0 | — | — |
| 2022-10-19 | $8.68M | $8.68M | 0 | — | — |
| 2022-10-18 | $8.91M | $8.91M | 0 | — | — |
| 2022-10-17 | $8.63M | $8.63M | 0 | — | — |
| 2022-10-14 | $8.78M | $8.78M | 0 | — | — |
| 2022-10-13 | $9.69M | $9.69M | 0 | — | — |
| 2022-10-12 | $10.13M | $10.13M | 0 | — | — |
| 2022-10-11 | $9.5M | $9.5M | 0 | — | — |
| 2022-10-10 | $9.31M | $9.31M | 0 | — | — |
| 2022-10-07 | $10.36M | $10.36M | 0 | — | — |
| 2022-10-06 | $10.5M | $10.5M | 0 | — | — |
| 2022-10-05 | $11.38M | $11.38M | 0 | — | — |
| 2022-10-04 | $11.25M | $11.25M | 0 | — | — |
| 2022-10-03 | $12.88M | $12.88M | 0 | — | — |
| 2022-09-30 | $11.88M | $11.88M | 0 | — | — |
| 2022-09-29 | $11.38M | $11.38M | 0 | — | — |
| 2022-09-28 | $11.5M | $11.5M | 0 | — | — |
| 2022-09-27 | $12.13M | $12.13M | 0 | — | — |
| 2022-09-26 | $11.25M | $11.25M | 0 | — | — |
| 2022-09-23 | $14.38M | $14.38M | 0 | — | — |
| 2022-09-22 | $15.25M | $15.25M | 0 | — | — |
| 2022-09-21 | $14.5M | $14.5M | 0 | — | — |
| 2022-09-20 | $15.63M | $15.63M | 0 | — | — |
| 2022-09-19 | $19.38M | $19.38M | 0 | — | — |
| 2022-09-16 | $24.38M | $24.38M | 0 | — | — |
| 2022-09-15 | $25.25M | $25.25M | 0 | — | — |
| 2022-09-14 | $25.38M | $25.38M | 0 | — | — |
| 2022-09-13 | $24.13M | $24.13M | 0 | — | — |
| 2022-09-12 | $24.38M | $24.38M | 0 | — | — |
| 2022-09-09 | $24.5M | $24.5M | 0 | — | — |
| 2022-09-08 | $23.5M | $23.5M | 0 | — | — |
| 2022-09-07 | $24.75M | $24.75M | 0 | — | — |
| 2022-09-06 | $24.38M | $24.38M | 0 | — | — |
| 2022-09-02 | $26M | $26M | 0 | — | — |
| 2022-09-01 | $25.75M | $25.75M | 0 | — | — |
| 2022-08-31 | $26.5M | $26.5M | 0 | — | — |
| 2022-08-30 | $26.25M | $26.25M | 0 | — | — |
| 2022-08-29 | $26.25M | $26.25M | 0 | — | — |
| 2022-08-26 | $26.63M | $26.63M | 0 | — | — |
| 2022-08-25 | $28.63M | $28.63M | 0 | — | — |
| 2022-08-24 | $27.88M | $27.88M | 0 | — | — |
| 2022-08-23 | $28.63M | $28.63M | 0 | — | — |
| 2022-08-22 | $28M | $28M | 0 | — | — |
| 2022-08-19 | $26M | $26M | 0 | — | — |
| 2022-08-18 | $28.25M | $28.25M | 0 | — | — |
| 2022-08-17 | $28M | $28M | 0 | — | — |
| 2022-08-16 | $28.75M | $28.75M | 0 | — | — |
| 2022-08-15 | $33.63M | $33.63M | 0 | — | — |
| 2022-08-12 | $33.88M | $33.88M | 0 | — | — |
| 2022-08-11 | $35.88M | $35.88M | 0 | — | — |
| 2022-08-10 | $35.5M | $35.5M | 0 | — | — |
| 2022-08-09 | $35.75M | $35.75M | 0 | — | — |
| 2022-08-08 | $40.63M | $40.63M | 0 | — | — |
| 2022-08-05 | $46.25M | $46.25M | 0 | — | — |
| 2022-08-04 | $48.75M | $48.75M | 0 | — | — |
| 2022-08-03 | $40.63M | $40.63M | 0 | — | — |
| 2022-08-02 | $37M | $37M | 0 | — | — |
| 2022-08-01 | $37.13M | $37.13M | 0 | — | — |
| 2022-07-29 | $37M | $37M | 0 | — | — |
| 2022-07-28 | $36.13M | $36.13M | 0 | — | — |
| 2022-07-27 | $35.88M | $35.88M | 0 | — | — |
| 2022-07-26 | $33.13M | $33.13M | 0 | — | — |
| 2022-07-25 | $35M | $35M | 0 | — | — |
| 2022-07-22 | $36.38M | $36.38M | 0 | — | — |
| 2022-07-21 | $37.63M | $37.63M | 0 | — | — |
| 2022-07-20 | $37.38M | $37.38M | 0 | — | — |
| 2022-07-19 | $37.38M | $37.38M | 0 | — | — |
| 2022-07-18 | $36.63M | $36.63M | 0 | — | — |
| 2022-07-15 | $37M | $37M | 0 | — | — |
| 2022-07-14 | $34.38M | $34.38M | 0 | — | — |
| 2022-07-13 | $33.75M | $33.75M | 0 | — | — |
| 2022-07-12 | $35.25M | $35.25M | 0 | — | — |
| 2022-07-11 | $36.75M | $36.75M | 0 | — | — |
| 2022-07-08 | $37.88M | $37.88M | 0 | — | — |
| 2022-07-07 | $39M | $39M | 0 | — | — |
| 2022-07-06 | $35.88M | $35.88M | 0 | — | — |
| 2022-07-05 | $35M | $35M | 0 | — | — |
| 2022-07-01 | $35.63M | $35.63M | 0 | — | — |
| 2022-06-30 | $37.5M | $37.5M | 0 | — | — |
| 2022-06-29 | $39.38M | $39.38M | 0 | — | — |
| 2022-06-28 | $40.5M | $40.5M | 0 | — | — |
| 2022-06-27 | $41.38M | $41.38M | 0 | — | — |
| 2022-06-24 | $41.25M | $41.25M | 0 | — | — |
| 2022-06-23 | $41.88M | $41.88M | 0 | — | — |
| 2022-06-22 | $40.38M | $40.38M | 0 | — | — |
| 2022-06-21 | $40.75M | $40.75M | 0 | — | — |
| 2022-06-17 | $40.13M | $40.13M | 0 | — | — |
| 2022-06-16 | $40M | $40M | 0 | — | — |
| 2022-06-15 | $43.13M | $43.13M | 0 | — | — |
| 2022-06-14 | $43.25M | $43.25M | 0 | — | — |
| 2022-06-13 | $47M | $47M | 0 | — | — |
| 2022-06-10 | $47.5M | $47.5M | 0 | — | — |
| 2022-06-09 | $45.88M | $45.88M | 0 | — | — |
| 2022-06-08 | $43.38M | $43.38M | 0 | — | — |
| 2022-06-07 | $43M | $43M | 0 | — | — |
| 2022-06-06 | $44M | $44M | 0 | — | — |
| 2022-06-03 | $44.38M | $44.38M | 0 | — | — |
| 2022-06-02 | $47.5M | $47.5M | 0 | — | — |
| 2022-06-01 | $46.25M | $46.25M | 0 | — | — |
| 2022-05-31 | $47.25M | $47.25M | 0 | — | — |
| 2022-05-27 | $44.25M | $44.25M | 0 | — | — |
| 2022-05-26 | $44M | $44M | 0 | — | — |
| 2022-05-25 | $45M | $45M | 0 | — | — |
| 2022-05-24 | $43.25M | $43.25M | 0 | — | — |
| 2022-05-23 | $46.25M | $46.25M | 0 | — | — |
| 2022-05-20 | $47.5M | $47.5M | 0 | — | — |
| 2022-05-19 | $48.88M | $48.88M | 0 | — | — |
| 2022-05-18 | $50M | $50M | 0 | — | — |
| 2022-05-17 | $51.75M | $51.75M | 0 | — | — |
| 2022-05-16 | $51.38M | $51.38M | 0 | — | — |
| 2022-05-13 | $53.38M | $53.38M | 0 | — | — |
| 2022-05-12 | $51.25M | $51.25M | 0 | — | — |
| 2022-05-11 | $47.5M | $47.5M | 0 | — | — |
| 2022-05-10 | $53.75M | $53.75M | 0 | — | — |
| 2022-05-09 | $52.13M | $52.13M | 0 | — | — |
| 2022-05-06 | $56.88M | $56.88M | 0 | — | — |
| 2022-05-05 | $61.38M | $61.38M | 0 | — | — |
| 2022-05-04 | $67.25M | $67.25M | 0 | — | — |
| 2022-05-03 | $70.38M | $70.38M | 0 | — | — |
| 2022-05-02 | $66.25M | $66.25M | 0 | — | — |
| 2022-04-29 | $65.75M | $65.75M | 0 | — | — |
| 2022-04-28 | $67M | $67M | 0 | — | — |
| 2022-04-27 | $65.38M | $65.38M | 0 | — | — |
| 2022-04-26 | $65.88M | $65.88M | 0 | — | — |
| 2022-04-25 | $72.5M | $72.5M | 0 | — | — |
| 2022-04-22 | $75.5M | $75.5M | 0 | — | — |
| 2022-04-21 | $77M | $77M | 0 | — | — |
| 2022-04-20 | $77.63M | $77.63M | 0 | — | — |
| 2022-04-19 | $77.38M | $77.38M | 0 | — | — |
| 2022-04-18 | $76.75M | $76.75M | 0 | — | — |
| 2022-04-14 | $80.25M | $80.25M | 0 | — | — |
| 2022-04-13 | $83.13M | $83.13M | 0 | — | — |
| 2022-04-12 | $83.13M | $83.13M | 0 | — | — |
| 2022-04-11 | $85M | $85M | 0 | — | — |
| 2022-04-08 | $83.75M | $83.75M | 0 | — | — |
| 2022-04-07 | $86.25M | $86.25M | 0 | — | — |
| 2022-04-06 | $86.5M | $86.5M | 0 | — | — |
| 2022-04-05 | $92.5M | $92.5M | 0 | — | — |
| 2022-04-04 | $98.75M | $98.75M | 0 | — | — |
| 2022-04-01 | $90.75M | $90.75M | 0 | — | — |
| 2022-03-31 | $90M | $90M | 0 | — | — |
| 2022-03-30 | $93.13M | $93.13M | 0 | — | — |
| 2022-03-29 | $98.75M | $98.75M | 0 | — | — |
| 2022-03-28 | $96M | $96M | 0 | — | — |
| 2022-03-25 | $99.5M | $99.5M | 0 | — | — |
| 2022-03-24 | $103.75M | $103.75M | 0 | — | — |
| 2022-03-23 | $106.25M | $106.25M | 0 | — | — |
| 2022-03-22 | $111.13M | $111.13M | 0 | — | — |
| 2022-03-21 | $99.5M | $99.5M | 0 | — | — |
| 2022-03-18 | $96.25M | $96.25M | 0 | — | — |
| 2022-03-17 | $88.75M | $88.75M | 0 | — | — |
| 2022-03-16 | $84.75M | $84.75M | 0 | — | — |
| 2022-03-15 | $77.5M | $77.5M | 0 | — | — |
| 2022-03-14 | $76.25M | $76.25M | 0 | — | — |
| 2022-03-11 | $81.13M | $81.13M | 0 | — | — |
| 2022-03-10 | $93.63M | $93.63M | 0 | — | — |
| 2022-03-09 | $93.63M | $93.63M | 0 | — | — |
| 2022-03-08 | $93.38M | $93.38M | 0 | — | — |
| 2022-03-07 | $99M | $99M | 0 | — | — |
| 2022-03-04 | $104.63M | $104.63M | 0 | — | — |
| 2022-03-03 | $77.5M | $77.5M | 0 | — | — |
| 2022-03-02 | $80.38M | $80.38M | 0 | — | — |
| 2022-03-01 | $81.25M | $81.25M | 0 | — | — |
| 2022-02-28 | $75.38M | $75.38M | 0 | — | — |
| 2022-02-25 | $74.5M | $74.5M | 0 | — | — |
| 2022-02-24 | $72.88M | $72.88M | 0 | — | — |
| 2022-02-23 | $70.38M | $70.38M | 0 | — | — |
| 2022-02-22 | $72.13M | $72.13M | 0 | — | — |
| 2022-02-18 | $75M | $75M | 0 | — | — |
| 2022-02-17 | $82.13M | $82.13M | 0 | — | — |
| 2022-02-16 | $87.75M | $87.75M | 0 | — | — |
| 2022-02-15 | $89.88M | $89.88M | 0 | — | — |
| 2022-02-14 | $86.63M | $86.63M | 0 | — | — |
| 2022-02-11 | $89.13M | $89.13M | 0 | — | — |
| 2022-02-10 | $98.13M | $98.13M | 0 | — | — |
| 2022-02-09 | $100M | $100M | 0 | — | — |
| 2022-02-08 | $90.25M | $90.25M | 0 | — | — |
| 2022-02-07 | $90.13M | $90.13M | 0 | — | — |
| 2022-02-04 | $94.13M | $94.13M | 0 | — | — |
| 2022-02-03 | $92.5M | $92.5M | 0 | — | — |
| 2022-02-02 | $94.25M | $94.25M | 0 | — | — |
| 2022-02-01 | $96.5M | $96.5M | 0 | — | — |
| 2022-01-31 | $99.63M | $99.63M | 0 | — | — |
| 2022-01-28 | $91.88M | $91.88M | 0 | — | — |
| 2022-01-27 | $90.75M | $90.75M | 0 | — | — |
| 2022-01-26 | $96.5M | $96.5M | 0 | — | — |
| 2022-01-25 | $101.5M | $101.5M | 0 | — | — |
| 2022-01-24 | $105.25M | $105.25M | 0 | — | — |
| 2022-01-21 | $111.25M | $111.25M | 0 | — | — |
| 2022-01-20 | $118.63M | $118.63M | 0 | — | — |
| 2022-01-19 | $122.5M | $122.5M | 0 | — | — |
| 2022-01-18 | $127.5M | $127.5M | 0 | — | — |
| 2022-01-14 | $138.75M | $138.75M | 0 | — | — |
| 2022-01-13 | $136.25M | $136.25M | 0 | — | — |
| 2022-01-12 | $150M | $150M | 0 | — | — |
| 2022-01-11 | $156.25M | $156.25M | 0 | — | — |
| 2022-01-10 | $155M | $155M | 0 | — | — |
| 2022-01-07 | $162.5M | $162.5M | 0 | — | — |
| 2022-01-06 | $161.25M | $161.25M | 0 | — | — |
| 2022-01-05 | $173.75M | $173.75M | 0 | — | — |
| 2022-01-04 | $185M | $185M | 0 | — | — |
| 2022-01-03 | $192.5M | $192.5M | 0 | — | — |