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
- 2008-11-11 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 | $1.82M | $1.82M | 0 | — | — |
| 2022-12-29 | $1.62M | $1.62M | 0 | — | — |
| 2022-12-28 | $1.6M | $1.6M | 0 | — | — |
| 2022-12-27 | $1.66M | $1.66M | 0 | — | — |
| 2022-12-23 | $1.6M | $1.6M | 0 | — | — |
| 2022-12-22 | $1.6M | $1.6M | 0 | — | — |
| 2022-12-21 | $1.62M | $1.62M | 0 | — | — |
| 2022-12-20 | $1.62M | $1.62M | 0 | — | — |
| 2022-12-19 | $1.42M | $1.42M | 0 | — | — |
| 2022-12-16 | $1.38M | $1.38M | 0 | — | — |
| 2022-12-15 | $1.48M | $1.48M | 0 | — | — |
| 2022-12-14 | $1.54M | $1.54M | 0 | — | — |
| 2022-12-13 | $1.54M | $1.54M | 0 | — | — |
| 2022-12-12 | $1.56M | $1.56M | 0 | — | — |
| 2022-12-09 | $1.56M | $1.56M | 0 | — | — |
| 2022-12-08 | $1.54M | $1.54M | 0 | — | — |
| 2022-12-07 | $1.48M | $1.48M | 0 | — | — |
| 2022-12-06 | $1.56M | $1.56M | 0 | — | — |
| 2022-12-05 | $1.68M | $1.68M | 0 | — | — |
| 2022-12-02 | $1.66M | $1.66M | 0 | — | — |
| 2022-12-01 | $1.68M | $1.68M | 0 | — | — |
| 2022-11-30 | $1.62M | $1.62M | 0 | — | — |
| 2022-11-29 | $1.6M | $1.6M | 0 | — | — |
| 2022-11-28 | $1.64M | $1.64M | 0 | — | — |
| 2022-11-25 | $1.62M | $1.62M | 0 | — | — |
| 2022-11-23 | $1.66M | $1.66M | 0 | — | — |
| 2022-11-22 | $1.6M | $1.6M | 0 | — | — |
| 2022-11-21 | $1.56M | $1.56M | 0 | — | — |
| 2022-11-18 | $1.6M | $1.6M | 0 | — | — |
| 2022-11-17 | $1.54M | $1.54M | 0 | — | — |
| 2022-11-16 | $1.76M | $1.76M | 0 | — | — |
| 2022-11-15 | $1.92M | $1.92M | 0 | — | — |
| 2022-11-14 | $1.94M | $1.94M | 0 | — | — |
| 2022-11-11 | $1.94M | $1.94M | 0 | — | — |
| 2022-11-10 | $1.86M | $1.86M | 0 | — | — |
| 2022-11-09 | $1.94M | $1.94M | 0 | — | — |
| 2022-11-08 | $2.16M | $2.16M | 0 | — | — |
| 2022-11-07 | $2.24M | $2.24M | 0 | — | — |
| 2022-11-04 | $2.34M | $2.34M | 0 | — | — |
| 2022-11-03 | $2.16M | $2.16M | 0 | — | — |
| 2022-11-02 | $2.36M | $2.36M | 0 | — | — |
| 2022-11-01 | $2.48M | $2.48M | 0 | — | — |
| 2022-10-31 | $2.16M | $2.16M | 0 | — | — |
| 2022-10-28 | $2.24M | $2.24M | 0 | — | — |
| 2022-10-27 | $2.3M | $2.3M | 0 | — | — |
| 2022-10-26 | $2.44M | $2.44M | 0 | — | — |
| 2022-10-25 | $2.52M | $2.52M | 0 | — | — |
| 2022-10-24 | $2.52M | $2.52M | 0 | — | — |
| 2022-10-21 | $2.7M | $2.7M | 0 | — | — |
| 2022-10-20 | $2.6M | $2.6M | 0 | — | — |
| 2022-10-19 | $2.46M | $2.46M | 0 | — | — |
| 2022-10-18 | $2.42M | $2.42M | 0 | — | — |
| 2022-10-17 | $2.4M | $2.4M | 0 | — | — |
| 2022-10-14 | $2.5M | $2.5M | 0 | — | — |
| 2022-10-13 | $2.58M | $2.58M | 0 | — | — |
| 2022-10-12 | $2.4M | $2.4M | 0 | — | — |
| 2022-10-11 | $2.38M | $2.38M | 1 | — | — |
| 2022-10-10 | $2.58M | $2.58M | 2 | — | — |
| 2022-10-07 | $2.64M | $2.64M | 1 | — | — |
| 2022-10-06 | $3.12M | $3.12M | 4 | — | — |
| 2022-10-05 | $3.58M | $3.58M | 2 | — | — |
| 2022-10-04 | $3.16M | $3.16M | 1 | — | — |
| 2022-10-03 | $2.66M | $2.66M | 6 | — | — |
| 2022-09-30 | $2.36M | $2.36M | 0 | — | — |
| 2022-09-29 | $2.38M | $2.38M | 0 | — | — |
| 2022-09-28 | $2.64M | $2.64M | 0 | — | — |
| 2022-09-27 | $2.5M | $2.5M | 1 | — | — |
| 2022-09-26 | $2.46M | $2.46M | 1 | — | — |
| 2022-09-23 | $3.2M | $3.2M | 2 | — | — |
| 2022-09-22 | $5.6M | $5.6M | 0 | — | — |
| 2022-09-21 | $5.6M | $5.6M | 1 | — | — |
| 2022-09-20 | $5.6M | $5.6M | 0 | — | — |
| 2022-09-19 | $5.6M | $5.6M | 1 | — | — |
| 2022-09-16 | $5.6M | $5.6M | 1 | — | — |
| 2022-09-15 | $5.6M | $5.6M | 2 | — | — |
| 2022-09-14 | $9.6M | $9.6M | 0 | — | — |
| 2022-09-13 | $8.8M | $8.8M | 0 | — | — |
| 2022-09-12 | $9.6M | $9.6M | 0 | — | — |
| 2022-09-09 | $9.6M | $9.6M | 0 | — | — |
| 2022-09-08 | $8.8M | $8.8M | 0 | — | — |
| 2022-09-07 | $8.8M | $8.8M | 0 | — | — |
| 2022-09-06 | $8.8M | $8.8M | 0 | — | — |
| 2022-09-02 | $8.8M | $8.8M | 0 | — | — |
| 2022-09-01 | $8.8M | $8.8M | 0 | — | — |
| 2022-08-31 | $9.6M | $9.6M | 0 | — | — |
| 2022-08-30 | $9.6M | $9.6M | 0 | — | — |
| 2022-08-29 | $9.6M | $9.6M | 0 | — | — |
| 2022-08-26 | $9.6M | $9.6M | 0 | — | — |
| 2022-08-25 | $9.6M | $9.6M | 0 | — | — |
| 2022-08-24 | $9.6M | $9.6M | 0 | — | — |
| 2022-08-23 | $9.6M | $9.6M | 0 | — | — |
| 2022-08-22 | $8.8M | $8.8M | 0 | — | — |
| 2022-08-19 | $9.6M | $9.6M | 0 | — | — |
| 2022-08-18 | $9.6M | $9.6M | 0 | — | — |
| 2022-08-17 | $10.4M | $10.4M | 0 | — | — |
| 2022-08-16 | $10.4M | $10.4M | 0 | — | — |
| 2022-08-15 | $10.4M | $10.4M | 0 | — | — |
| 2022-08-12 | $10.4M | $10.4M | 0 | — | — |
| 2022-08-11 | $10.4M | $10.4M | 0 | — | — |
| 2022-08-10 | $9.6M | $9.6M | 0 | — | — |
| 2022-08-09 | $9.6M | $9.6M | 0 | — | — |
| 2022-08-08 | $9.6M | $9.6M | 0 | — | — |
| 2022-08-05 | $10.4M | $10.4M | 0 | — | — |
| 2022-08-04 | $10.4M | $10.4M | 0 | — | — |
| 2022-08-03 | $9.6M | $9.6M | 0 | — | — |
| 2022-08-02 | $9.6M | $9.6M | 0 | — | — |
| 2022-08-01 | $9.6M | $9.6M | 0 | — | — |
| 2022-07-29 | $9.6M | $9.6M | 0 | — | — |
| 2022-07-28 | $9.6M | $9.6M | 0 | — | — |
| 2022-07-27 | $9.6M | $9.6M | 0 | — | — |
| 2022-07-26 | $9.6M | $9.6M | 0 | — | — |
| 2022-07-25 | $10.4M | $10.4M | 0 | — | — |
| 2022-07-22 | $10.4M | $10.4M | 0 | — | — |
| 2022-07-21 | $11.2M | $11.2M | 0 | — | — |
| 2022-07-20 | $11.2M | $11.2M | 0 | — | — |
| 2022-07-19 | $11.2M | $11.2M | 0 | — | — |
| 2022-07-18 | $10.4M | $10.4M | 0 | — | — |
| 2022-07-15 | $10.4M | $10.4M | 0 | — | — |
| 2022-07-14 | $10.4M | $10.4M | 0 | — | — |
| 2022-07-13 | $10.4M | $10.4M | 0 | — | — |
| 2022-07-12 | $10.4M | $10.4M | 0 | — | — |
| 2022-07-11 | $11.2M | $11.2M | 0 | — | — |
| 2022-07-08 | $10.4M | $10.4M | 0 | — | — |
| 2022-07-07 | $9.6M | $9.6M | 0 | — | — |
| 2022-07-06 | $9.6M | $9.6M | 0 | — | — |
| 2022-07-05 | $9.6M | $9.6M | 0 | — | — |
| 2022-07-01 | $9.6M | $9.6M | 0 | — | — |
| 2022-06-30 | $10.4M | $10.4M | 1 | — | — |
| 2022-06-29 | $10.4M | $10.4M | 1 | — | — |
| 2022-06-28 | $10.4M | $10.4M | 0 | — | — |
| 2022-06-27 | $10.4M | $10.4M | 0 | — | — |
| 2022-06-24 | $10.4M | $10.4M | 0 | — | — |
| 2022-06-23 | $11.2M | $11.2M | 0 | — | — |
| 2022-06-22 | $10.4M | $10.4M | 0 | — | — |
| 2022-06-21 | $10.4M | $10.4M | 0 | — | — |
| 2022-06-17 | $10.4M | $10.4M | 0 | — | — |
| 2022-06-16 | $10.4M | $10.4M | 0 | — | — |
| 2022-06-15 | $10.4M | $10.4M | 0 | — | — |
| 2022-06-14 | $8.8M | $8.8M | 0 | — | — |
| 2022-06-13 | $10.4M | $10.4M | 0 | — | — |
| 2022-06-10 | $12M | $12M | 0 | — | — |
| 2022-06-09 | $12.8M | $12.8M | 0 | — | — |
| 2022-06-08 | $12M | $12M | 0 | — | — |
| 2022-06-07 | $10.4M | $10.4M | 0 | — | — |
| 2022-06-06 | $10.4M | $10.4M | 0 | — | — |
| 2022-06-03 | $10.4M | $10.4M | 0 | — | — |
| 2022-06-02 | $10.4M | $10.4M | 0 | — | — |
| 2022-06-01 | $9.6M | $9.6M | 0 | — | — |
| 2022-05-31 | $10.4M | $10.4M | 0 | — | — |
| 2022-05-27 | $10.4M | $10.4M | 0 | — | — |
| 2022-05-26 | $10.4M | $10.4M | 0 | — | — |
| 2022-05-25 | $10.4M | $10.4M | 0 | — | — |
| 2022-05-24 | $9.6M | $9.6M | 0 | — | — |
| 2022-05-23 | $10.4M | $10.4M | 0 | — | — |
| 2022-05-20 | $11.2M | $11.2M | 0 | — | — |
| 2022-05-19 | $11.2M | $11.2M | 0 | — | — |
| 2022-05-18 | $11.2M | $11.2M | 0 | — | — |
| 2022-05-17 | $11.2M | $11.2M | 0 | — | — |
| 2022-05-16 | $10.4M | $10.4M | 0 | — | — |
| 2022-05-13 | $10.4M | $10.4M | 0 | — | — |
| 2022-05-12 | $9.6M | $9.6M | 0 | — | — |
| 2022-05-11 | $9.6M | $9.6M | 0 | — | — |
| 2022-05-10 | $9.6M | $9.6M | 0 | — | — |
| 2022-05-09 | $8.8M | $8.8M | 0 | — | — |
| 2022-05-06 | $10.4M | $10.4M | 0 | — | — |
| 2022-05-05 | $11.2M | $11.2M | 0 | — | — |
| 2022-05-04 | $12M | $12M | 0 | — | — |
| 2022-05-03 | $12M | $12M | 0 | — | — |
| 2022-05-02 | $11.2M | $11.2M | 0 | — | — |
| 2022-04-29 | $12.8M | $12.8M | 0 | — | — |
| 2022-04-28 | $14.4M | $14.4M | 1 | — | — |
| 2022-04-27 | $10.4M | $10.4M | 0 | — | — |
| 2022-04-26 | $10.4M | $10.4M | 0 | — | — |
| 2022-04-25 | $10.4M | $10.4M | 0 | — | — |
| 2022-04-22 | $11.2M | $11.2M | 0 | — | — |
| 2022-04-21 | $12M | $12M | 0 | — | — |
| 2022-04-20 | $12M | $12M | 0 | — | — |
| 2022-04-19 | $12M | $12M | 0 | — | — |
| 2022-04-18 | $11.2M | $11.2M | 0 | — | — |
| 2022-04-14 | $13.6M | $13.6M | 0 | — | — |
| 2022-04-13 | $14.4M | $14.4M | 0 | — | — |
| 2022-04-12 | $13.6M | $13.6M | 0 | — | — |
| 2022-04-11 | $13.6M | $13.6M | 0 | — | — |
| 2022-04-08 | $15.2M | $15.2M | 0 | — | — |
| 2022-04-07 | $17.6M | $17.6M | 0 | — | — |
| 2022-04-06 | $17.6M | $17.6M | 0 | — | — |
| 2022-04-05 | $18.4M | $18.4M | 0 | — | — |
| 2022-04-04 | $19.2M | $19.2M | 0 | — | — |
| 2022-04-01 | $19.2M | $19.2M | 0 | — | — |
| 2022-03-31 | $18.4M | $18.4M | 0 | — | — |
| 2022-03-30 | $18.4M | $18.4M | 0 | — | — |
| 2022-03-29 | $19.2M | $19.2M | 0 | — | — |
| 2022-03-28 | $18.4M | $18.4M | 0 | — | — |
| 2022-03-25 | $18.4M | $18.4M | 0 | — | — |
| 2022-03-24 | $20M | $20M | 0 | — | — |
| 2022-03-23 | $20M | $20M | 0 | — | — |
| 2022-03-22 | $19.2M | $19.2M | 0 | — | — |
| 2022-03-21 | $19.2M | $19.2M | 0 | — | — |
| 2022-03-18 | $21.6M | $21.6M | 0 | — | — |
| 2022-03-17 | $20M | $20M | 0 | — | — |
| 2022-03-16 | $18.4M | $18.4M | 0 | — | — |
| 2022-03-15 | $16.8M | $16.8M | 0 | — | — |
| 2022-03-14 | $16.8M | $16.8M | 0 | — | — |
| 2022-03-11 | $19.2M | $19.2M | 0 | — | — |
| 2022-03-10 | $16.8M | $16.8M | 0 | — | — |
| 2022-03-09 | $17.6M | $17.6M | 0 | — | — |
| 2022-03-08 | $16.8M | $16.8M | 0 | — | — |
| 2022-03-07 | $17.6M | $17.6M | 0 | — | — |
| 2022-03-04 | $16M | $16M | 0 | — | — |
| 2022-03-03 | $19.2M | $19.2M | 0 | — | — |
| 2022-03-02 | $20M | $20M | 1 | — | — |
| 2022-03-01 | $18.4M | $18.4M | 0 | — | — |
| 2022-02-28 | $19.2M | $19.2M | 0 | — | — |
| 2022-02-25 | $18.4M | $18.4M | 0 | — | — |
| 2022-02-24 | $18.4M | $18.4M | 0 | — | — |
| 2022-02-23 | $18.4M | $18.4M | 0 | — | — |
| 2022-02-22 | $18.4M | $18.4M | 0 | — | — |
| 2022-02-18 | $41.6M | $41.6M | 0 | — | — |
| 2022-02-17 | $46.4M | $46.4M | 0 | — | — |
| 2022-02-16 | $59.2M | $59.2M | 0 | — | — |
| 2022-02-15 | $71.2M | $71.2M | 0 | — | — |
| 2022-02-14 | $36.8M | $36.8M | 0 | — | — |
| 2022-02-11 | $37.6M | $37.6M | 0 | — | — |
| 2022-02-10 | $37.6M | $37.6M | 0 | — | — |
| 2022-02-09 | $38.4M | $38.4M | 0 | — | — |
| 2022-02-08 | $38.4M | $38.4M | 0 | — | — |
| 2022-02-07 | $38.4M | $38.4M | 0 | — | — |
| 2022-02-04 | $35.2M | $35.2M | 0 | — | — |
| 2022-02-03 | $34.4M | $34.4M | 0 | — | — |
| 2022-02-02 | $35.2M | $35.2M | 0 | — | — |
| 2022-02-01 | $35.2M | $35.2M | 0 | — | — |
| 2022-01-31 | $35.2M | $35.2M | 0 | — | — |
| 2022-01-28 | $34.4M | $34.4M | 0 | — | — |
| 2022-01-27 | $34.4M | $34.4M | 0 | — | — |
| 2022-01-26 | $34.4M | $34.4M | 0 | — | — |
| 2022-01-25 | $34.4M | $34.4M | 0 | — | — |
| 2022-01-24 | $32.8M | $32.8M | 0 | — | — |
| 2022-01-21 | $34.4M | $34.4M | 0 | — | — |
| 2022-01-20 | $37.6M | $37.6M | 0 | — | — |
| 2022-01-19 | $37.6M | $37.6M | 0 | — | — |
| 2022-01-18 | $37.6M | $37.6M | 0 | — | — |
| 2022-01-14 | $38.4M | $38.4M | 0 | — | — |
| 2022-01-13 | $38.4M | $38.4M | 0 | — | — |
| 2022-01-12 | $40M | $40M | 0 | — | — |
| 2022-01-11 | $39.2M | $39.2M | 0 | — | — |
| 2022-01-10 | $37.6M | $37.6M | 0 | — | — |
| 2022-01-07 | $39.2M | $39.2M | 0 | — | — |
| 2022-01-06 | $38.4M | $38.4M | 0 | — | — |
| 2022-01-05 | $38.4M | $38.4M | 0 | — | — |
| 2022-01-04 | $40M | $40M | 0 | — | — |
| 2022-01-03 | $40.8M | $40.8M | 0 | — | — |