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
- 2021-10-06 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 | $1.45M | $1.45M | 0 | — | — |
| 2022-12-29 | $1.44M | $1.44M | 0 | — | — |
| 2022-12-28 | $1.45M | $1.45M | 0 | — | — |
| 2022-12-27 | $1.46M | $1.46M | 0 | — | — |
| 2022-12-23 | $1.34M | $1.34M | 0 | — | — |
| 2022-12-22 | $1.43M | $1.43M | 0 | — | — |
| 2022-12-21 | $1.44M | $1.44M | 0 | — | — |
| 2022-12-20 | $1.44M | $1.44M | 0 | — | — |
| 2022-12-19 | $1.48M | $1.48M | 0 | — | — |
| 2022-12-16 | $1.61M | $1.61M | 0 | — | — |
| 2022-12-15 | $1.66M | $1.66M | 0 | — | — |
| 2022-12-14 | $1.58M | $1.58M | 0 | — | — |
| 2022-12-13 | $1.6M | $1.6M | 0 | — | — |
| 2022-12-12 | $1.56M | $1.56M | 0 | — | — |
| 2022-12-09 | $1.61M | $1.61M | 0 | — | — |
| 2022-12-08 | $1.61M | $1.61M | 0 | — | — |
| 2022-12-07 | $1.58M | $1.58M | 0 | — | — |
| 2022-12-06 | $1.57M | $1.57M | 0 | — | — |
| 2022-12-05 | $1.59M | $1.59M | 0 | — | — |
| 2022-12-02 | $1.73M | $1.73M | 0 | — | — |
| 2022-12-01 | $1.71M | $1.71M | 0 | — | — |
| 2022-11-30 | $1.71M | $1.71M | 0 | — | — |
| 2022-11-29 | $1.73M | $1.73M | 0 | — | — |
| 2022-11-28 | $1.8M | $1.8M | 0 | — | — |
| 2022-11-25 | $1.57M | $1.57M | 0 | — | — |
| 2022-11-23 | $1.54M | $1.54M | 0 | — | — |
| 2022-11-22 | $1.54M | $1.54M | 0 | — | — |
| 2022-11-21 | $1.6M | $1.6M | 0 | — | — |
| 2022-11-18 | $1.66M | $1.66M | 0 | — | — |
| 2022-11-17 | $1.73M | $1.73M | 0 | — | — |
| 2022-11-16 | $1.84M | $1.84M | 0 | — | — |
| 2022-11-15 | $1.93M | $1.93M | 0 | — | — |
| 2022-11-14 | $1.9M | $1.9M | 0 | — | — |
| 2022-11-11 | $1.93M | $1.93M | 0 | — | — |
| 2022-11-10 | $1.89M | $1.89M | 0 | — | — |
| 2022-11-09 | $1.83M | $1.83M | 0 | — | — |
| 2022-11-08 | $2.03M | $2.03M | 0 | — | — |
| 2022-11-07 | $2.09M | $2.09M | 0 | — | — |
| 2022-11-04 | $2.02M | $2.02M | 0 | — | — |
| 2022-11-03 | $1.97M | $1.97M | 0 | — | — |
| 2022-11-02 | $1.9M | $1.9M | 0 | — | — |
| 2022-11-01 | $2.03M | $2.03M | 0 | — | — |
| 2022-10-31 | $2.12M | $2.12M | 0 | — | — |
| 2022-10-28 | $2.19M | $2.19M | 0 | — | — |
| 2022-10-27 | $2.26M | $2.26M | 0 | — | — |
| 2022-10-26 | $2.32M | $2.32M | 0 | — | — |
| 2022-10-25 | $2.38M | $2.38M | 0 | — | — |
| 2022-10-24 | $2.3M | $2.3M | 0 | — | — |
| 2022-10-21 | $2.35M | $2.35M | 0 | — | — |
| 2022-10-20 | $2.43M | $2.43M | 0 | — | — |
| 2022-10-19 | $2.39M | $2.39M | 0 | — | — |
| 2022-10-18 | $2.4M | $2.4M | 0 | — | — |
| 2022-10-17 | $2.43M | $2.43M | 0 | — | — |
| 2022-10-14 | $2.32M | $2.32M | 0 | — | — |
| 2022-10-13 | $2.39M | $2.39M | 0 | — | — |
| 2022-10-12 | $2.42M | $2.42M | 0 | — | — |
| 2022-10-11 | $2.61M | $2.61M | 0 | — | — |
| 2022-10-10 | $2.77M | $2.77M | 0 | — | — |
| 2022-10-07 | $2.84M | $2.84M | 0 | — | — |
| 2022-10-06 | $2.87M | $2.87M | 0 | — | — |
| 2022-10-05 | $2.94M | $2.94M | 1 | — | — |
| 2022-10-04 | $3.01M | $3.01M | 0 | — | — |
| 2022-10-03 | $2.87M | $2.87M | 0 | — | — |
| 2022-09-30 | $2.84M | $2.84M | 0 | — | — |
| 2022-09-29 | $2.74M | $2.74M | 0 | — | — |
| 2022-09-28 | $2.89M | $2.89M | 0 | — | — |
| 2022-09-27 | $2.74M | $2.74M | 0 | — | — |
| 2022-09-26 | $2.95M | $2.95M | 0 | — | — |
| 2022-09-23 | $3.38M | $3.38M | 0 | — | — |
| 2022-09-22 | $3.41M | $3.41M | 0 | — | — |
| 2022-09-21 | $3.56M | $3.56M | 0 | — | — |
| 2022-09-20 | $3.64M | $3.64M | 0 | — | — |
| 2022-09-19 | $3.66M | $3.66M | 0 | — | — |
| 2022-09-16 | $3.69M | $3.69M | 0 | — | — |
| 2022-09-15 | $3.63M | $3.63M | 0 | — | — |
| 2022-09-14 | $3.6M | $3.6M | 0 | — | — |
| 2022-09-13 | $3.87M | $3.87M | 0 | — | — |
| 2022-09-12 | $3.86M | $3.86M | 0 | — | — |
| 2022-09-09 | $3.99M | $3.99M | 0 | — | — |
| 2022-09-08 | $4.08M | $4.08M | 1 | — | — |
| 2022-09-07 | $3.99M | $3.99M | 1 | — | — |
| 2022-09-06 | $3.6M | $3.6M | 1 | — | — |
| 2022-09-02 | $3.89M | $3.89M | 1 | — | — |
| 2022-09-01 | $4.2M | $4.2M | 2 | — | — |
| 2022-08-31 | $4.38M | $4.38M | 2 | — | — |
| 2022-08-30 | $4.26M | $4.26M | 3 | — | — |
| 2022-08-29 | $3.8M | $3.8M | 1 | — | — |
| 2022-08-26 | $3.84M | $3.84M | 2 | — | — |
| 2022-08-25 | $4.08M | $4.08M | 2 | — | — |
| 2022-08-24 | $3.51M | $3.51M | 1 | — | — |
| 2022-08-23 | $3.18M | $3.18M | 2 | — | — |
| 2022-08-22 | $2.84M | $2.84M | 3 | — | — |
| 2022-08-19 | $3.48M | $3.48M | 79 | — | — |
| 2022-08-18 | $2.65M | $2.65M | 0 | — | — |
| 2022-08-17 | $2.82M | $2.82M | 0 | — | — |
| 2022-08-16 | $2.94M | $2.94M | 0 | — | — |
| 2022-08-15 | $2.89M | $2.89M | 1 | — | — |
| 2022-08-12 | $3.04M | $3.04M | 8 | — | — |
| 2022-08-11 | $2.79M | $2.79M | 0 | — | — |
| 2022-08-10 | $2.81M | $2.81M | 0 | — | — |
| 2022-08-09 | $2.59M | $2.59M | 0 | — | — |
| 2022-08-08 | $2.68M | $2.68M | 0 | — | — |
| 2022-08-05 | $2.69M | $2.69M | 0 | — | — |
| 2022-08-04 | $2.64M | $2.64M | 0 | — | — |
| 2022-08-03 | $2.64M | $2.64M | 0 | — | — |
| 2022-08-02 | $2.56M | $2.56M | 0 | — | — |
| 2022-08-01 | $2.48M | $2.48M | 0 | — | — |
| 2022-07-29 | $2.42M | $2.42M | 0 | — | — |
| 2022-07-28 | $2.52M | $2.52M | 0 | — | — |
| 2022-07-27 | $2.33M | $2.33M | 0 | — | — |
| 2022-07-26 | $2.23M | $2.23M | 0 | — | — |
| 2022-07-25 | $2.26M | $2.26M | 0 | — | — |
| 2022-07-22 | $2.29M | $2.29M | 0 | — | — |
| 2022-07-21 | $2.38M | $2.38M | 0 | — | — |
| 2022-07-20 | $2.22M | $2.22M | 0 | — | — |
| 2022-07-19 | $2.16M | $2.16M | 0 | — | — |
| 2022-07-18 | $2.26M | $2.26M | 0 | — | — |
| 2022-07-15 | $2.2M | $2.2M | 1 | — | — |
| 2022-07-14 | $2.36M | $2.36M | 1 | — | — |
| 2022-07-13 | $2.48M | $2.48M | 1 | — | — |
| 2022-07-12 | $2.64M | $2.64M | 3 | — | — |
| 2022-07-11 | $3.23M | $3.23M | 38 | — | — |
| 2022-07-08 | $2.3M | $2.3M | 0 | — | — |
| 2022-07-07 | $2.22M | $2.22M | 0 | — | — |
| 2022-07-06 | $2.03M | $2.03M | 0 | — | — |
| 2022-07-05 | $1.96M | $1.96M | 0 | — | — |
| 2022-07-01 | $2.45M | $2.45M | 0 | — | — |
| 2022-06-30 | $2.65M | $2.65M | 1 | — | — |
| 2022-06-29 | $2.09M | $2.09M | 0 | — | — |
| 2022-06-28 | $1.83M | $1.83M | 0 | — | — |
| 2022-06-27 | $1.81M | $1.81M | 0 | — | — |
| 2022-06-24 | $1.89M | $1.89M | 0 | — | — |
| 2022-06-23 | $1.68M | $1.68M | 0 | — | — |
| 2022-06-22 | $1.66M | $1.66M | 0 | — | — |
| 2022-06-21 | $1.71M | $1.71M | 0 | — | — |
| 2022-06-17 | $1.66M | $1.66M | 0 | — | — |
| 2022-06-16 | $1.67M | $1.67M | 0 | — | — |
| 2022-06-15 | $1.68M | $1.68M | 0 | — | — |
| 2022-06-14 | $1.68M | $1.68M | 0 | — | — |
| 2022-06-13 | $1.79M | $1.79M | 0 | — | — |
| 2022-06-10 | $1.77M | $1.77M | 0 | — | — |
| 2022-06-09 | $1.92M | $1.92M | 0 | — | — |
| 2022-06-08 | $2.03M | $2.03M | 0 | — | — |
| 2022-06-07 | $2.02M | $2.02M | 0 | — | — |
| 2022-06-06 | $1.89M | $1.89M | 0 | — | — |
| 2022-06-03 | $1.76M | $1.76M | 0 | — | — |
| 2022-06-02 | $1.92M | $1.92M | 0 | — | — |
| 2022-06-01 | $1.84M | $1.84M | 0 | — | — |
| 2022-05-31 | $1.96M | $1.96M | 0 | — | — |
| 2022-05-27 | $1.86M | $1.86M | 0 | — | — |
| 2022-05-26 | $1.73M | $1.73M | 0 | — | — |
| 2022-05-25 | $1.79M | $1.79M | 0 | — | — |
| 2022-05-24 | $1.71M | $1.71M | 0 | — | — |
| 2022-05-23 | $1.79M | $1.79M | 0 | — | — |
| 2022-05-20 | $1.7M | $1.7M | 0 | — | — |
| 2022-05-19 | $1.76M | $1.76M | 0 | — | — |
| 2022-05-18 | $1.58M | $1.58M | 0 | — | — |
| 2022-05-17 | $1.7M | $1.7M | 0 | — | — |
| 2022-05-16 | $1.68M | $1.68M | 0 | — | — |
| 2022-05-13 | $1.8M | $1.8M | 0 | — | — |
| 2022-05-12 | $1.48M | $1.48M | 0 | — | — |
| 2022-05-11 | $1.63M | $1.63M | 0 | — | — |
| 2022-05-10 | $1.74M | $1.74M | 0 | — | — |
| 2022-05-09 | $1.93M | $1.93M | 0 | — | — |
| 2022-05-06 | $2.13M | $2.13M | 0 | — | — |
| 2022-05-05 | $2.16M | $2.16M | 0 | — | — |
| 2022-05-04 | $2.28M | $2.28M | 0 | — | — |
| 2022-05-03 | $2.28M | $2.28M | 0 | — | — |
| 2022-05-02 | $2.28M | $2.28M | 0 | — | — |
| 2022-04-29 | $2.22M | $2.22M | 0 | — | — |
| 2022-04-28 | $2.12M | $2.12M | 0 | — | — |
| 2022-04-27 | $2.09M | $2.09M | 0 | — | — |
| 2022-04-26 | $2.06M | $2.06M | 0 | — | — |
| 2022-04-25 | $2.09M | $2.09M | 0 | — | — |
| 2022-04-22 | $2.03M | $2.03M | 0 | — | — |
| 2022-04-21 | $2.02M | $2.02M | 0 | — | — |
| 2022-04-20 | $2.12M | $2.12M | 0 | — | — |
| 2022-04-19 | $2.16M | $2.16M | 0 | — | — |
| 2022-04-18 | $2.16M | $2.16M | 0 | — | — |
| 2022-04-14 | $1.96M | $1.96M | 0 | — | — |
| 2022-04-13 | $2.12M | $2.12M | 0 | — | — |
| 2022-04-12 | $1.99M | $1.99M | 0 | — | — |
| 2022-04-11 | $2.09M | $2.09M | 0 | — | — |
| 2022-04-08 | $2.3M | $2.3M | 0 | — | — |
| 2022-04-07 | $2.32M | $2.32M | 0 | — | — |
| 2022-04-06 | $2.52M | $2.52M | 0 | — | — |
| 2022-04-05 | $2.59M | $2.59M | 0 | — | — |
| 2022-04-04 | $2.79M | $2.79M | 0 | — | — |
| 2022-04-01 | $2.75M | $2.75M | 0 | — | — |
| 2022-03-31 | $2.75M | $2.75M | 0 | — | — |
| 2022-03-30 | $2.88M | $2.88M | 0 | — | — |
| 2022-03-29 | $2.87M | $2.87M | 0 | — | — |
| 2022-03-28 | $2.92M | $2.92M | 1 | — | — |
| 2022-03-25 | $3.01M | $3.01M | 0 | — | — |
| 2022-03-24 | $3.11M | $3.11M | 1 | — | — |
| 2022-03-23 | $3.79M | $3.79M | 0 | — | — |
| 2022-03-22 | $4.18M | $4.18M | 0 | — | — |
| 2022-03-21 | $4.26M | $4.26M | 0 | — | — |
| 2022-03-18 | $3.86M | $3.86M | 0 | — | — |
| 2022-03-17 | $4.15M | $4.15M | 0 | — | — |
| 2022-03-16 | $3.96M | $3.96M | 0 | — | — |
| 2022-03-15 | $3.67M | $3.67M | 0 | — | — |
| 2022-03-14 | $3.61M | $3.61M | 0 | — | — |
| 2022-03-11 | $3.61M | $3.61M | 0 | — | — |
| 2022-03-10 | $4M | $4M | 0 | — | — |
| 2022-03-09 | $3.5M | $3.5M | 0 | — | — |
| 2022-03-08 | $3.02M | $3.02M | 1 | — | — |
| 2022-03-07 | $2.92M | $2.92M | 0 | — | — |
| 2022-03-04 | $2.56M | $2.56M | 0 | — | — |
| 2022-03-03 | $2.71M | $2.71M | 0 | — | — |
| 2022-03-02 | $2.65M | $2.65M | 0 | — | — |
| 2022-03-01 | $2.75M | $2.75M | 0 | — | — |
| 2022-02-28 | $2.69M | $2.69M | 0 | — | — |
| 2022-02-25 | $2.88M | $2.88M | 0 | — | — |
| 2022-02-24 | $2.88M | $2.88M | 0 | — | — |
| 2022-02-23 | $3.01M | $3.01M | 0 | — | — |
| 2022-02-22 | $3.18M | $3.18M | 0 | — | — |
| 2022-02-18 | $3.79M | $3.79M | 0 | — | — |
| 2022-02-17 | $3.8M | $3.8M | 1 | — | — |
| 2022-02-16 | $3.5M | $3.5M | 1 | — | — |
| 2022-02-15 | $3.72M | $3.72M | 3 | — | — |
| 2022-02-14 | $2.81M | $2.81M | 0 | — | — |
| 2022-02-11 | $2.85M | $2.85M | 0 | — | — |
| 2022-02-10 | $3.25M | $3.25M | 1 | — | — |
| 2022-02-09 | $3.31M | $3.31M | 0 | — | — |
| 2022-02-08 | $3.14M | $3.14M | 0 | — | — |
| 2022-02-07 | $3.25M | $3.25M | 1 | — | — |
| 2022-02-04 | $3.9M | $3.9M | 0 | — | — |
| 2022-02-03 | $3.89M | $3.89M | 1 | — | — |
| 2022-02-02 | $3.97M | $3.97M | 0 | — | — |
| 2022-02-01 | $4.28M | $4.28M | 0 | — | — |
| 2022-01-31 | $4.28M | $4.28M | 1 | — | — |
| 2022-01-28 | $4.29M | $4.29M | 1 | — | — |
| 2022-01-27 | $5.44M | $5.44M | 0 | — | — |
| 2022-01-26 | $7.33M | $7.33M | 0 | — | — |
| 2022-01-25 | $9.82M | $9.82M | 0 | — | — |
| 2022-01-24 | $9.92M | $9.92M | 0 | — | — |
| 2022-01-21 | $10.4M | $10.4M | 0 | — | — |
| 2022-01-20 | $10.38M | $10.38M | 0 | — | — |
| 2022-01-19 | $10.89M | $10.89M | 0 | — | — |
| 2022-01-18 | $11.88M | $11.88M | 0 | — | — |
| 2022-01-14 | $12.97M | $12.97M | 0 | — | — |
| 2022-01-13 | $14.18M | $14.18M | 0 | — | — |
| 2022-01-12 | $14.3M | $14.3M | 0 | — | — |
| 2022-01-11 | $14.33M | $14.33M | 0 | — | — |
| 2022-01-10 | $13.74M | $13.74M | 0 | — | — |
| 2022-01-07 | $13.75M | $13.75M | 0 | — | — |
| 2022-01-06 | $14.89M | $14.89M | 0 | — | — |
| 2022-01-05 | $14.76M | $14.76M | 0 | — | — |
| 2022-01-04 | $15.85M | $15.85M | 0 | — | — |
| 2022-01-03 | $15.84M | $15.84M | 0 | — | — |