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
- 2022-06-22 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 | $11.00 | $11.00 | 31,980 | — | — |
| 2022-12-29 | $10.30 | $10.30 | 21,320 | — | — |
| 2022-12-28 | $10.20 | $10.20 | 37,530 | — | — |
| 2022-12-27 | $10.20 | $10.20 | 63,750 | — | — |
| 2022-12-23 | $10.30 | $10.30 | 43,430 | — | — |
| 2022-12-22 | $10.70 | $10.70 | 26,770 | — | — |
| 2022-12-21 | $10.60 | $10.60 | 40,480 | — | — |
| 2022-12-20 | $10.60 | $10.60 | 126,590 | — | — |
| 2022-12-19 | $10.20 | $10.20 | 179,500 | — | — |
| 2022-12-16 | $11.30 | $11.30 | 39,220 | — | — |
| 2022-12-15 | $11.20 | $11.20 | 52,460 | — | — |
| 2022-12-14 | $12.50 | $12.50 | 34,240 | — | — |
| 2022-12-13 | $13.00 | $13.00 | 130,780 | — | — |
| 2022-12-12 | $15.20 | $15.20 | 182,260 | — | — |
| 2022-12-09 | $13.30 | $13.30 | 38,110 | — | — |
| 2022-12-08 | $12.50 | $12.50 | 70,240 | — | — |
| 2022-12-07 | $13.20 | $13.20 | 54,940 | — | — |
| 2022-12-06 | $12.40 | $12.40 | 57,860 | — | — |
| 2022-12-05 | $13.60 | $13.60 | 78,820 | — | — |
| 2022-12-02 | $13.90 | $13.90 | 100,330 | — | — |
| 2022-12-01 | $14.50 | $14.50 | 140,930 | — | — |
| 2022-11-30 | $15.60 | $15.60 | 81,610 | — | — |
| 2022-11-29 | $16.60 | $16.60 | 73,610 | — | — |
| 2022-11-28 | $17.90 | $17.90 | 133,760 | — | — |
| 2022-11-25 | $20.60 | $20.60 | 38,470 | — | — |
| 2022-11-23 | $21.50 | $21.50 | 809,150 | — | — |
| 2022-11-22 | $20.30 | $20.30 | 158,990 | — | — |
| 2022-11-21 | $21.10 | $21.10 | 63,890 | — | — |
| 2022-11-18 | $25.50 | $25.50 | 315,100 | — | — |
| 2022-11-17 | $23.10 | $23.10 | 213,730 | — | — |
| 2022-11-16 | $43.00 | $43.00 | 46,860 | — | — |
| 2022-11-15 | $56.90 | $56.90 | 39,220 | — | — |
| 2022-11-14 | $61.00 | $61.00 | 132,830 | — | — |
| 2022-11-11 | $57.10 | $57.10 | 59,220 | — | — |
| 2022-11-10 | $57.90 | $57.90 | 23,330 | — | — |
| 2022-11-09 | $59.65 | $59.65 | 59,990 | — | — |
| 2022-11-08 | $123.20 | $123.20 | 125,590 | — | — |
| 2022-11-07 | $163.00 | $163.00 | 88,020 | — | — |
| 2022-11-04 | $178.00 | $178.00 | 17,470 | — | — |
| 2022-11-03 | $169.60 | $169.60 | 34,860 | — | — |
| 2022-11-02 | $192.00 | $192.00 | 38,050 | — | — |
| 2022-11-01 | $225.00 | $225.00 | 38,330 | — | — |
| 2022-10-31 | $211.60 | $211.60 | 36,960 | — | — |
| 2022-10-28 | $259.90 | $259.90 | 59,430 | — | — |
| 2022-10-27 | $263.40 | $263.40 | 48,410 | — | — |
| 2022-10-26 | $246.30 | $246.30 | 54,890 | — | — |
| 2022-10-25 | $230.10 | $230.10 | 41,080 | — | — |
| 2022-10-24 | $206.90 | $206.90 | 38,840 | — | — |
| 2022-10-21 | $217.40 | $217.40 | 42,150 | — | — |
| 2022-10-20 | $212.50 | $212.50 | 37,140 | — | — |
| 2022-10-19 | $219.40 | $219.40 | 39,710 | — | — |
| 2022-10-18 | $219.00 | $219.00 | 35,690 | — | — |
| 2022-10-17 | $190.90 | $190.90 | 42,590 | — | — |
| 2022-10-14 | $196.00 | $196.00 | 37,410 | — | — |
| 2022-10-13 | $206.20 | $206.20 | 45,330 | — | — |
| 2022-10-12 | $212.90 | $212.90 | 40,450 | — | — |
| 2022-10-11 | $228.20 | $228.20 | 40,140 | — | — |
| 2022-10-10 | $212.90 | $212.90 | 41,540 | — | — |
| 2022-10-07 | $234.00 | $234.00 | 41,070 | — | — |
| 2022-10-06 | $263.30 | $263.30 | 50,760 | — | — |
| 2022-10-05 | $234.60 | $234.60 | 40,890 | — | — |
| 2022-10-04 | $250.40 | $250.40 | 40,720 | — | — |
| 2022-10-03 | $254.60 | $254.60 | 40,730 | — | — |
| 2022-09-30 | $274.50 | $274.50 | 47,030 | — | — |
| 2022-09-29 | $324.00 | $324.00 | 46,880 | — | — |
| 2022-09-28 | $284.90 | $284.90 | 23,950 | — | — |
| 2022-09-27 | $335.80 | $335.80 | 19,790 | — | — |
| 2022-09-26 | $407.20 | $407.20 | 115,360 | — | — |
| 2022-09-23 | $528.90 | $528.90 | 137,890 | — | — |
| 2022-09-22 | $275.40 | $275.40 | 40,830 | — | — |
| 2022-09-21 | $270.00 | $270.00 | 41,050 | — | — |
| 2022-09-20 | $280.10 | $280.10 | 40,840 | — | — |
| 2022-09-19 | $288.00 | $288.00 | 41,280 | — | — |
| 2022-09-16 | $300.50 | $300.50 | 42,710 | — | — |
| 2022-09-15 | $301.70 | $301.70 | 42,350 | — | — |
| 2022-09-14 | $300.00 | $300.00 | 44,640 | — | — |
| 2022-09-13 | $301.70 | $301.70 | 41,100 | — | — |
| 2022-09-12 | $300.00 | $300.00 | 42,770 | — | — |
| 2022-09-09 | $319.90 | $319.90 | 40,180 | — | — |
| 2022-09-08 | $305.00 | $305.00 | 40,750 | — | — |
| 2022-09-07 | $300.10 | $300.10 | 36,560 | — | — |
| 2022-09-06 | $313.00 | $313.00 | 31,760 | — | — |
| 2022-09-02 | $317.50 | $317.50 | 8,980 | — | — |
| 2022-09-01 | $304.50 | $304.50 | 33,020 | — | — |
| 2022-08-31 | $334.10 | $334.10 | 28,360 | — | — |
| 2022-08-30 | $318.20 | $318.20 | 14,680 | — | — |
| 2022-08-29 | $310.00 | $310.00 | 34,560 | — | — |
| 2022-08-26 | $319.10 | $319.10 | 25,960 | — | — |
| 2022-08-25 | $373.30 | $373.30 | 194,710 | — | — |
| 2022-08-24 | $270.10 | $270.10 | 113,210 | — | — |
| 2022-08-23 | $219.90 | $219.90 | 27,800 | — | — |
| 2022-08-22 | $355.00 | $355.00 | 25,060 | — | — |
| 2022-08-19 | $508.50 | $508.50 | 31,850 | — | — |
| 2022-08-18 | $661.50 | $661.50 | 105,020 | — | — |
| 2022-08-17 | $529.10 | $529.10 | 6,750 | — | — |
| 2022-08-16 | $500.00 | $500.00 | 5,140 | — | — |
| 2022-08-15 | $506.50 | $506.50 | 6,240 | — | — |
| 2022-08-12 | $484.30 | $484.30 | 6,000 | — | — |
| 2022-08-11 | $434.00 | $434.00 | 5,130 | — | — |
| 2022-08-10 | $423.10 | $423.10 | 6,750 | — | — |
| 2022-08-09 | $431.30 | $431.30 | 4,750 | — | — |
| 2022-08-08 | $431.00 | $431.00 | 5,410 | — | — |
| 2022-08-05 | $437.90 | $437.90 | 7,950 | — | — |
| 2022-08-04 | $450.50 | $450.50 | 9,520 | — | — |
| 2022-08-03 | $489.40 | $489.40 | 14,940 | — | — |
| 2022-08-02 | $386.90 | $386.90 | 4,360 | — | — |
| 2022-08-01 | $340.00 | $340.00 | 3,340 | — | — |
| 2022-07-29 | $300.00 | $300.00 | 2,000 | — | — |
| 2022-07-28 | $305.00 | $305.00 | 2,700 | — | — |
| 2022-07-27 | $301.60 | $301.60 | 2,330 | — | — |
| 2022-07-26 | $305.50 | $305.50 | 4,280 | — | — |
| 2022-07-25 | $309.90 | $309.90 | 4,880 | — | — |
| 2022-07-22 | $281.50 | $281.50 | 5,720 | — | — |
| 2022-07-21 | $296.20 | $296.20 | 4,920 | — | — |
| 2022-07-20 | $280.50 | $280.50 | 4,900 | — | — |
| 2022-07-19 | $276.90 | $276.90 | 7,070 | — | — |
| 2022-07-18 | $277.30 | $277.30 | 6,080 | — | — |
| 2022-07-15 | $253.60 | $253.60 | 5,860 | — | — |
| 2022-07-14 | $228.90 | $228.90 | 4,560 | — | — |
| 2022-07-13 | $227.30 | $227.30 | 2,520 | — | — |
| 2022-07-12 | $226.40 | $226.40 | 2,910 | — | — |
| 2022-07-11 | $224.20 | $224.20 | 9,820 | — | — |
| 2022-07-08 | $215.60 | $215.60 | 6,710 | — | — |
| 2022-07-07 | $185.00 | $185.00 | 9,220 | — | — |
| 2022-07-06 | $177.50 | $177.50 | 9,320 | — | — |
| 2022-07-05 | $165.00 | $165.00 | 7,330 | — | — |
| 2022-07-01 | $169.50 | $169.50 | 5,470 | — | — |
| 2022-06-30 | $164.00 | $164.00 | 13,190 | — | — |
| 2022-06-29 | $195.60 | $195.60 | 14,850 | — | — |
| 2022-06-28 | $234.90 | $234.90 | 22,440 | — | — |
| 2022-06-27 | $227.50 | $227.50 | 20,720 | — | — |
| 2022-06-24 | $198.00 | $198.00 | 16,170 | — | — |
| 2022-06-23 | $205.00 | $205.00 | 74,030 | — | — |
| 2022-06-22 | $163.00 | $163.00 | 50,660 | — | — |