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
- 2012-05-10 to 2026-08-27
- 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 |
|---|---|---|---|
| 2022-12-30 | $1.00 | $1.00 | 9,553 |
| 2022-12-29 | $1.00 | $1.00 | 8,630 |
| 2022-12-28 | $1.00 | $1.00 | 13,062 |
| 2022-12-27 | $2.00 | $2.00 | 11,450 |
| 2022-12-23 | $2.00 | $2.00 | 7,867 |
| 2022-12-22 | $2.00 | $2.00 | 6,278 |
| 2022-12-21 | $2.00 | $2.00 | 6,091 |
| 2022-12-20 | $2.00 | $2.00 | 3,931 |
| 2022-12-19 | $2.00 | $2.00 | 16,554 |
| 2022-12-16 | $2.00 | $2.00 | 10,173 |
| 2022-12-15 | $2.00 | $2.00 | 7,114 |
| 2022-12-14 | $2.00 | $2.00 | 4,165 |
| 2022-12-13 | $2.00 | $2.00 | 3,164 |
| 2022-12-12 | $3.00 | $3.00 | 8,358 |
| 2022-12-09 | $2.00 | $2.00 | 14,333 |
| 2022-12-08 | $2.00 | $2.00 | 26,939 |
| 2022-12-07 | $2.00 | $2.00 | 3,196 |
| 2022-12-06 | $3.00 | $3.00 | 4,132 |
| 2022-12-05 | $3.00 | $3.00 | 2,310 |
| 2022-12-02 | $3.00 | $3.00 | 4,413 |
| 2022-12-01 | $3.00 | $3.00 | 1,986 |
| 2022-11-30 | $3.00 | $3.00 | 4,634 |
| 2022-11-29 | $2.00 | $2.00 | 7,433 |
| 2022-11-28 | $3.00 | $3.00 | 2,692 |
| 2022-11-25 | $3.00 | $3.00 | 681 |
| 2022-11-23 | $3.00 | $3.00 | 1,993 |
| 2022-11-22 | $3.00 | $3.00 | 6,115 |
| 2022-11-21 | $3.00 | $3.00 | 5,928 |
| 2022-11-18 | $3.00 | $3.00 | 6,479 |
| 2022-11-17 | $3.00 | $3.00 | 5,817 |
| 2022-11-16 | $3.00 | $3.00 | 9,358 |
| 2022-11-15 | $3.00 | $3.00 | 3,472 |
| 2022-11-14 | $3.00 | $3.00 | 5,092 |
| 2022-11-11 | $4.00 | $4.00 | 1,789 |
| 2022-11-10 | $4.00 | $4.00 | 1,934 |
| 2022-11-09 | $4.00 | $4.00 | 1,538 |
| 2022-11-08 | $4.00 | $4.00 | 2,019 |
| 2022-11-07 | $4.00 | $4.00 | 17,896 |
| 2022-11-04 | $4.00 | $4.00 | 1,217 |
| 2022-11-03 | $4.00 | $4.00 | 2,482 |
| 2022-11-02 | $4.00 | $4.00 | 1,220 |
| 2022-11-01 | $5.00 | $5.00 | 1,989 |
| 2022-10-31 | $5.00 | $5.00 | 2,531 |
| 2022-10-28 | $5.00 | $5.00 | 3,929 |
| 2022-10-27 | $5.00 | $5.00 | 2,188 |
| 2022-10-26 | $5.00 | $5.00 | 1,634 |
| 2022-10-25 | $4.00 | $4.00 | 2,692 |
| 2022-10-24 | $4.00 | $4.00 | 9,500 |
| 2022-10-21 | $5.00 | $5.00 | 4,077 |
| 2022-10-20 | $5.00 | $5.00 | 5,358 |
| 2022-10-19 | $4.00 | $4.00 | 2,263 |
| 2022-10-18 | $4.00 | $4.00 | 5,393 |
| 2022-10-17 | $4.00 | $4.00 | 3,058 |
| 2022-10-14 | $3.00 | $3.00 | 2,404 |
| 2022-10-13 | $3.00 | $3.00 | 7,438 |
| 2022-10-12 | $3.00 | $3.00 | 5,579 |
| 2022-10-11 | $3.00 | $3.00 | 6,972 |
| 2022-10-10 | $3.00 | $3.00 | 3,870 |
| 2022-10-07 | $3.00 | $3.00 | 27,718 |
| 2022-10-06 | $3.00 | $3.00 | 11,636 |
| 2022-10-05 | $2.00 | $2.00 | 10,281 |
| 2022-10-04 | $2.00 | $2.00 | 9,152 |
| 2022-10-03 | $2.00 | $2.00 | 5,208 |
| 2022-09-30 | $2.00 | $2.00 | 8,265 |
| 2022-09-29 | $3.00 | $3.00 | 11,531 |
| 2022-09-28 | $3.00 | $3.00 | 7,944 |
| 2022-09-27 | $3.00 | $3.00 | 6,112 |
| 2022-09-26 | $3.00 | $3.00 | 13,541 |
| 2022-09-23 | $3.00 | $3.00 | 20,278 |
| 2022-09-22 | $4.00 | $4.00 | 32,773 |
| 2022-09-21 | $4.00 | $4.00 | 2,946 |
| 2022-09-20 | $5.00 | $5.00 | 2,534 |
| 2022-09-19 | $5.00 | $5.00 | 4,509 |
| 2022-09-16 | $5.00 | $5.00 | 3,140 |
| 2022-09-15 | $5.00 | $5.00 | 3,148 |
| 2022-09-14 | $5.00 | $5.00 | 8,019 |
| 2022-09-13 | $5.00 | $5.00 | 9,495 |
| 2022-09-12 | $5.00 | $5.00 | 9,434 |
| 2022-09-09 | $5.00 | $5.00 | 3,039 |
| 2022-09-08 | $5.00 | $5.00 | 7,644 |
| 2022-09-07 | $5.00 | $5.00 | 1,778 |
| 2022-09-06 | $6.00 | $6.00 | 3,233 |
| 2022-09-02 | $5.00 | $5.00 | 1,700 |
| 2022-09-01 | $6.00 | $6.00 | 7,862 |
| 2022-08-31 | $5.00 | $5.00 | 1,636 |
| 2022-08-30 | $6.00 | $6.00 | 2,555 |
| 2022-08-29 | $6.00 | $6.00 | 1,889 |
| 2022-08-26 | $6.00 | $6.00 | 6,622 |
| 2022-08-25 | $6.00 | $6.00 | 4,299 |
| 2022-08-24 | $6.00 | $6.00 | 9,834 |
| 2022-08-23 | $5.00 | $5.00 | 12,269 |
| 2022-08-22 | $6.00 | $6.00 | 11,075 |
| 2022-08-19 | $7.00 | $7.00 | 6,957 |
| 2022-08-18 | $7.00 | $7.00 | 3,926 |
| 2022-08-17 | $7.00 | $7.00 | 5,070 |
| 2022-08-16 | $7.00 | $7.00 | 14,993 |
| 2022-08-15 | $6.00 | $6.00 | 16,844 |
| 2022-08-12 | $6.00 | $6.00 | 8,244 |
| 2022-08-11 | $7.00 | $7.00 | 6,926 |
| 2022-08-10 | $7.00 | $7.00 | 1,864 |
| 2022-08-09 | $7.00 | $7.00 | 2,961 |
| 2022-08-08 | $7.00 | $7.00 | 11,078 |
| 2022-08-05 | $7.00 | $7.00 | 7,283 |
| 2022-08-04 | $7.00 | $7.00 | 3,082 |
| 2022-08-03 | $7.00 | $7.00 | 8,150 |
| 2022-08-02 | $7.00 | $7.00 | 7,441 |
| 2022-08-01 | $7.00 | $7.00 | 3,109 |
| 2022-07-29 | $8.00 | $8.00 | 3,661 |
| 2022-07-28 | $8.00 | $8.00 | 1,632 |
| 2022-07-27 | $8.00 | $8.00 | 4,470 |
| 2022-07-26 | $8.00 | $8.00 | 4,542 |
| 2022-07-25 | $8.00 | $8.00 | 2,534 |
| 2022-07-22 | $8.00 | $8.00 | 4,911 |
| 2022-07-21 | $8.00 | $8.00 | 3,496 |
| 2022-07-20 | $8.00 | $8.00 | 5,145 |
| 2022-07-19 | $8.00 | $8.00 | 8,056 |
| 2022-07-18 | $8.00 | $8.00 | 1,602 |
| 2022-07-15 | $8.00 | $8.00 | 2,152 |
| 2022-07-14 | $8.00 | $8.00 | 5,542 |
| 2022-07-13 | $8.00 | $8.00 | 1,898 |
| 2022-07-12 | $8.00 | $8.00 | 2,936 |
| 2022-07-11 | $8.00 | $8.00 | 1,026 |
| 2022-07-08 | $8.00 | $8.00 | 2,610 |
| 2022-07-07 | $8.00 | $8.00 | 8,987 |
| 2022-07-06 | $8.00 | $8.00 | 1,151 |
| 2022-07-05 | $9.00 | $9.00 | 7,743 |
| 2022-07-01 | $8.00 | $8.00 | 1,959 |
| 2022-06-30 | $8.00 | $8.00 | 1,019 |
| 2022-06-29 | $8.00 | $8.00 | 5,766 |
| 2022-06-28 | $8.00 | $8.00 | 2,908 |
| 2022-06-27 | $9.00 | $9.00 | 1,201 |
| 2022-06-24 | $9.00 | $9.00 | 3,374 |
| 2022-06-23 | $9.00 | $9.00 | 5,106 |
| 2022-06-22 | $9.00 | $9.00 | 1,598 |
| 2022-06-21 | $9.00 | $9.00 | 2,190 |
| 2022-06-17 | $9.00 | $9.00 | 392 |
| 2022-06-16 | $9.00 | $9.00 | 1,320 |
| 2022-06-15 | $9.00 | $9.00 | 1,766 |
| 2022-06-14 | $9.00 | $9.00 | 1,814 |
| 2022-06-13 | $9.00 | $9.00 | 2,499 |
| 2022-06-10 | $9.00 | $9.00 | 2,744 |
| 2022-06-09 | $9.00 | $9.00 | 970 |
| 2022-06-08 | $9.00 | $9.00 | 3,283 |
| 2022-06-07 | $9.00 | $9.00 | 4,018 |
| 2022-06-06 | $9.00 | $9.00 | 2,722 |
| 2022-06-03 | $9.00 | $9.00 | 5,146 |
| 2022-06-02 | $10.00 | $10.00 | 4,891 |
| 2022-06-01 | $10.00 | $10.00 | 6,178 |
| 2022-05-31 | $9.00 | $9.00 | 2,496 |
| 2022-05-27 | $9.00 | $9.00 | 1,980 |
| 2022-05-26 | $9.00 | $9.00 | 1,723 |
| 2022-05-25 | $9.00 | $9.00 | 3,556 |
| 2022-05-24 | $9.00 | $9.00 | 3,848 |
| 2022-05-23 | $10.00 | $10.00 | 5,275 |
| 2022-05-20 | $9.00 | $9.00 | 2,714 |
| 2022-05-19 | $9.00 | $9.00 | 3,366 |
| 2022-05-18 | $9.00 | $9.00 | 3,493 |
| 2022-05-17 | $10.00 | $10.00 | 3,735 |
| 2022-05-16 | $11.00 | $11.00 | 7,190 |
| 2022-05-13 | $9.00 | $9.00 | 5,468 |
| 2022-05-12 | $8.00 | $8.00 | 3,714 |
| 2022-05-11 | $9.00 | $9.00 | 8,717 |
| 2022-05-10 | $12.00 | $12.00 | 9,309 |
| 2022-05-09 | $10.00 | $10.00 | 15,981 |
| 2022-05-06 | $11.00 | $11.00 | 11,407 |
| 2022-05-05 | $11.00 | $11.00 | 1,972 |
| 2022-05-04 | $12.00 | $12.00 | 10,225 |
| 2022-05-03 | $11.00 | $11.00 | 5,873 |
| 2022-05-02 | $11.00 | $11.00 | 3,521 |
| 2022-04-29 | $11.00 | $11.00 | 10,375 |
| 2022-04-28 | $13.00 | $13.00 | 5,114 |
| 2022-04-27 | $13.00 | $13.00 | 3,361 |
| 2022-04-26 | $14.00 | $14.00 | 2,517 |
| 2022-04-25 | $13.00 | $13.00 | 3,811 |
| 2022-04-22 | $13.00 | $13.00 | 8,050 |
| 2022-04-21 | $14.00 | $14.00 | 4,955 |
| 2022-04-20 | $14.00 | $14.00 | 10,343 |
| 2022-04-19 | $15.00 | $15.00 | 6,643 |
| 2022-04-18 | $15.00 | $15.00 | 26,254 |
| 2022-04-14 | $17.00 | $17.00 | 3,064 |
| 2022-04-13 | $17.00 | $17.00 | 1,533 |
| 2022-04-12 | $18.00 | $18.00 | 2,499 |
| 2022-04-11 | $18.00 | $18.00 | 1,697 |
| 2022-04-08 | $17.00 | $17.00 | 3,632 |
| 2022-04-07 | $19.00 | $19.00 | 4,998 |
| 2022-04-06 | $18.00 | $18.00 | 3,941 |
| 2022-04-05 | $19.00 | $19.00 | 2,803 |
| 2022-04-04 | $19.00 | $19.00 | 3,109 |
| 2022-04-01 | $19.00 | $19.00 | 4,090 |
| 2022-03-31 | $18.00 | $18.00 | 4,678 |
| 2022-03-30 | $19.00 | $19.00 | 8,177 |
| 2022-03-29 | $20.00 | $20.00 | 5,048 |
| 2022-03-28 | $19.00 | $19.00 | 7,077 |
| 2022-03-25 | $19.00 | $19.00 | 11,192 |
| 2022-03-24 | $18.00 | $18.00 | 7,714 |
| 2022-03-23 | $18.00 | $18.00 | 2,260 |
| 2022-03-22 | $18.00 | $18.00 | 4,699 |
| 2022-03-21 | $18.00 | $18.00 | 3,420 |
| 2022-03-18 | $19.00 | $19.00 | 4,544 |
| 2022-03-17 | $19.00 | $19.00 | 5,326 |
| 2022-03-16 | $19.00 | $19.00 | 3,619 |
| 2022-03-15 | $17.00 | $17.00 | 4,968 |
| 2022-03-14 | $16.00 | $16.00 | 11,067 |
| 2022-03-11 | $18.00 | $18.00 | 2,709 |
| 2022-03-10 | $19.00 | $19.00 | 2,291 |
| 2022-03-09 | $19.00 | $19.00 | 2,962 |
| 2022-03-08 | $19.00 | $19.00 | 3,540 |
| 2022-03-07 | $18.00 | $18.00 | 5,223 |
| 2022-03-04 | $19.00 | $19.00 | 5,286 |
| 2022-03-03 | $21.00 | $21.00 | 2,635 |
| 2022-03-02 | $21.00 | $21.00 | 5,255 |
| 2022-03-01 | $20.00 | $20.00 | 2,897 |
| 2022-02-28 | $21.00 | $21.00 | 2,027 |
| 2022-02-25 | $20.00 | $20.00 | 3,505 |
| 2022-02-24 | $21.00 | $21.00 | 11,822 |
| 2022-02-23 | $19.00 | $19.00 | 11,680 |
| 2022-02-22 | $23.00 | $23.00 | 4,811 |
| 2022-02-18 | $24.00 | $24.00 | 4,742 |
| 2022-02-17 | $25.00 | $25.00 | 2,529 |
| 2022-02-16 | $25.00 | $25.00 | 1,693 |
| 2022-02-15 | $25.00 | $25.00 | 2,829 |
| 2022-02-14 | $25.00 | $25.00 | 1,702 |
| 2022-02-11 | $25.00 | $25.00 | 2,404 |
| 2022-02-10 | $26.00 | $26.00 | 3,245 |
| 2022-02-09 | $25.00 | $25.00 | 2,439 |
| 2022-02-08 | $25.00 | $25.00 | 1,581 |
| 2022-02-07 | $26.00 | $26.00 | 4,767 |
| 2022-02-04 | $25.00 | $25.00 | 2,189 |
| 2022-02-03 | $25.00 | $25.00 | 4,498 |
| 2022-02-02 | $25.00 | $25.00 | 2,094 |
| 2022-02-01 | $26.00 | $26.00 | 1,029 |
| 2022-01-31 | $25.00 | $25.00 | 6,106 |
| 2022-01-28 | $24.00 | $24.00 | 6,439 |
| 2022-01-27 | $26.00 | $26.00 | 2,896 |
| 2022-01-26 | $26.00 | $26.00 | 4,297 |
| 2022-01-25 | $25.00 | $25.00 | 3,590 |
| 2022-01-24 | $25.00 | $25.00 | 9,053 |
| 2022-01-21 | $26.00 | $26.00 | 3,610 |
| 2022-01-20 | $26.00 | $26.00 | 3,778 |
| 2022-01-19 | $27.00 | $27.00 | 2,201 |
| 2022-01-18 | $27.00 | $27.00 | 4,435 |
| 2022-01-14 | $27.00 | $27.00 | 1,841 |
| 2022-01-13 | $27.00 | $27.00 | 2,074 |
| 2022-01-12 | $28.00 | $28.00 | 4,909 |
| 2022-01-11 | $28.00 | $28.00 | 5,149 |
| 2022-01-10 | $28.00 | $28.00 | 7,566 |
| 2022-01-07 | $27.00 | $27.00 | 3,228 |
| 2022-01-06 | $27.00 | $27.00 | 4,403 |
| 2022-01-05 | $27.00 | $27.00 | 7,469 |
| 2022-01-04 | $27.00 | $27.00 | 2,743 |
| 2022-01-03 | $27.00 | $27.00 | 3,172 |