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
- 2022-07-15 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 | $10.00 | $10.00 | 278,000 | — | — |
| 2022-12-29 | $10.25 | $10.25 | 514,500 | — | — |
| 2022-12-28 | $10.35 | $10.35 | 384,700 | — | — |
| 2022-12-27 | $12.19 | $12.19 | 141,600 | — | — |
| 2022-12-23 | $12.67 | $12.67 | 143,300 | — | — |
| 2022-12-22 | $12.91 | $12.91 | 188,900 | — | — |
| 2022-12-21 | $13.06 | $13.06 | 184,200 | — | — |
| 2022-12-20 | $13.06 | $13.06 | 157,900 | — | — |
| 2022-12-19 | $13.20 | $13.20 | 346,800 | — | — |
| 2022-12-16 | $14.00 | $14.00 | 296,600 | — | — |
| 2022-12-15 | $14.16 | $14.16 | 384,700 | — | — |
| 2022-12-14 | $16.08 | $16.08 | 297,400 | — | — |
| 2022-12-13 | $17.01 | $17.01 | 281,000 | — | — |
| 2022-12-12 | $17.00 | $17.00 | 189,900 | — | — |
| 2022-12-09 | $17.20 | $17.20 | 176,600 | — | — |
| 2022-12-08 | $18.00 | $18.00 | 260,900 | — | — |
| 2022-12-07 | $18.11 | $18.11 | 900,200 | — | — |
| 2022-12-06 | $17.00 | $17.00 | 339,100 | — | — |
| 2022-12-05 | $17.42 | $17.42 | 301,800 | — | — |
| 2022-12-02 | $17.50 | $17.50 | 233,300 | — | — |
| 2022-12-01 | $18.00 | $18.00 | 419,000 | — | — |
| 2022-11-30 | $18.00 | $18.00 | 1,691,700 | — | — |
| 2022-11-29 | $18.10 | $18.10 | 800,200 | — | — |
| 2022-11-28 | $18.01 | $18.01 | 385,400 | — | — |
| 2022-11-25 | $18.05 | $18.05 | 270,700 | — | — |
| 2022-11-23 | $18.06 | $18.06 | 299,600 | — | — |
| 2022-11-22 | $18.03 | $18.03 | 336,800 | — | — |
| 2022-11-21 | $18.08 | $18.08 | 340,900 | — | — |
| 2022-11-18 | $18.00 | $18.00 | 520,100 | — | — |
| 2022-11-17 | $18.10 | $18.10 | 706,400 | — | — |
| 2022-11-16 | $18.00 | $18.00 | 440,400 | — | — |
| 2022-11-15 | $18.01 | $18.01 | 1,490,500 | — | — |
| 2022-11-14 | $17.20 | $17.20 | 419,200 | — | — |
| 2022-11-11 | $17.20 | $17.20 | 718,200 | — | — |
| 2022-11-10 | $17.12 | $17.12 | 652,900 | — | — |
| 2022-11-09 | $17.25 | $17.25 | 939,100 | — | — |
| 2022-11-08 | $16.50 | $16.50 | 658,900 | — | — |
| 2022-11-07 | $17.64 | $17.64 | 952,900 | — | — |
| 2022-11-04 | $18.35 | $18.35 | 1,302,900 | — | — |
| 2022-11-03 | $19.00 | $19.00 | 376,100 | — | — |
| 2022-11-02 | $19.00 | $19.00 | 381,700 | — | — |
| 2022-11-01 | $19.69 | $19.69 | 547,100 | — | — |
| 2022-10-31 | $20.44 | $20.44 | 1,286,200 | — | — |
| 2022-10-28 | $20.47 | $20.47 | 359,400 | — | — |
| 2022-10-27 | $20.42 | $20.42 | 551,000 | — | — |
| 2022-10-26 | $23.69 | $23.69 | 421,800 | — | — |
| 2022-10-25 | $23.61 | $23.61 | 428,500 | — | — |
| 2022-10-24 | $23.00 | $23.00 | 591,100 | — | — |
| 2022-10-21 | $27.98 | $27.98 | 336,000 | — | — |
| 2022-10-20 | $28.00 | $28.00 | 582,100 | — | — |
| 2022-10-19 | $27.11 | $27.11 | 378,600 | — | — |
| 2022-10-18 | $30.15 | $30.15 | 625,600 | — | — |
| 2022-10-17 | $30.50 | $30.50 | 386,100 | — | — |
| 2022-10-14 | $30.54 | $30.54 | 890,300 | — | — |
| 2022-10-13 | $32.79 | $32.79 | 788,500 | — | — |
| 2022-10-12 | $38.79 | $38.79 | 2,095,900 | — | — |
| 2022-10-11 | $41.15 | $41.15 | 3,438,500 | — | — |
| 2022-10-10 | $30.42 | $30.42 | 301,100 | — | — |
| 2022-10-07 | $37.66 | $37.66 | 267,200 | — | — |
| 2022-10-06 | $43.31 | $43.31 | 552,900 | — | — |
| 2022-10-05 | $43.75 | $43.75 | 196,100 | — | — |
| 2022-10-04 | $48.25 | $48.25 | 219,400 | — | — |
| 2022-10-03 | $48.50 | $48.50 | 294,300 | — | — |
| 2022-09-30 | $46.80 | $46.80 | 244,800 | — | — |
| 2022-09-29 | $51.00 | $51.00 | 332,100 | — | — |
| 2022-09-28 | $55.19 | $55.19 | 325,600 | — | — |
| 2022-09-27 | $59.54 | $59.54 | 494,900 | — | — |
| 2022-09-26 | $65.00 | $65.00 | 650,900 | — | — |
| 2022-09-23 | $63.59 | $63.59 | 315,900 | — | — |
| 2022-09-22 | $69.05 | $69.05 | 417,900 | — | — |
| 2022-09-21 | $72.90 | $72.90 | 1,747,500 | — | — |
| 2022-09-20 | $72.50 | $72.50 | 360,900 | — | — |
| 2022-09-19 | $92.00 | $92.00 | 421,300 | — | — |
| 2022-09-16 | $108.00 | $108.00 | 1,079,900 | — | — |
| 2022-09-15 | $134.69 | $134.69 | 1,472,100 | — | — |
| 2022-09-14 | $189.42 | $189.42 | 1,609,400 | — | — |
| 2022-09-13 | $46.00 | $46.00 | 36,500 | — | — |
| 2022-09-12 | $58.33 | $58.33 | 12,100 | — | — |
| 2022-09-09 | $61.00 | $61.00 | 22,600 | — | — |
| 2022-09-08 | $62.35 | $62.35 | 12,500 | — | — |
| 2022-09-07 | $63.27 | $63.27 | 46,700 | — | — |
| 2022-09-06 | $68.95 | $68.95 | 23,400 | — | — |
| 2022-09-02 | $100.01 | $100.01 | 21,400 | — | — |
| 2022-09-01 | $112.20 | $112.20 | 51,700 | — | — |
| 2022-08-31 | $119.78 | $119.78 | 28,000 | — | — |
| 2022-08-30 | $105.00 | $105.00 | 12,900 | — | — |
| 2022-08-29 | $138.50 | $138.50 | 6,500 | — | — |
| 2022-08-26 | $165.00 | $165.00 | 12,600 | — | — |
| 2022-08-25 | $171.00 | $171.00 | 24,900 | — | — |
| 2022-08-24 | $171.90 | $171.90 | 9,600 | — | — |
| 2022-08-23 | $180.10 | $180.10 | 4,800 | — | — |
| 2022-08-22 | $185.00 | $185.00 | 15,100 | — | — |
| 2022-08-19 | $170.00 | $170.00 | 24,200 | — | — |
| 2022-08-18 | $190.00 | $190.00 | 53,900 | — | — |
| 2022-08-17 | $186.93 | $186.93 | 20,300 | — | — |
| 2022-08-16 | $181.02 | $181.02 | 31,600 | — | — |
| 2022-08-15 | $192.50 | $192.50 | 36,400 | — | — |
| 2022-08-12 | $192.27 | $192.27 | 46,100 | — | — |
| 2022-08-11 | $214.00 | $214.00 | 73,200 | — | — |
| 2022-08-10 | $217.60 | $217.60 | 101,400 | — | — |
| 2022-08-09 | $212.00 | $212.00 | 90,800 | — | — |
| 2022-08-08 | $405.00 | $405.00 | 45,800 | — | — |
| 2022-08-05 | $721.23 | $721.23 | 50,600 | — | — |
| 2022-08-04 | $800.00 | $800.00 | 89,300 | — | — |
| 2022-08-03 | $1,100.00 | $1,100.00 | 116,800 | — | — |
| 2022-08-02 | $1,679.00 | $1,679.00 | 351,200 | — | — |
| 2022-08-01 | $742.00 | $742.00 | 443,800 | — | — |
| 2022-07-29 | $400.25 | $400.25 | 1,456,200 | — | — |
| 2022-07-28 | $180.00 | $180.00 | 2,426,300 | — | — |
| 2022-07-27 | $76.69 | $76.69 | 1,343,200 | — | — |
| 2022-07-26 | $56.31 | $56.31 | 888,900 | — | — |
| 2022-07-25 | $43.85 | $43.85 | 1,233,900 | — | — |
| 2022-07-22 | $68.00 | $68.00 | 2,419,200 | — | — |
| 2022-07-21 | $20.32 | $20.32 | 404,700 | — | — |
| 2022-07-20 | $20.70 | $20.70 | 393,600 | — | — |
| 2022-07-19 | $24.88 | $24.88 | 2,265,400 | — | — |
| 2022-07-18 | $27.80 | $27.80 | 806,900 | — | — |
| 2022-07-15 | $16.21 | $16.21 | 312,700 | — | — |