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
- 2014-07-15 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 | $13.50 | $13.50 | 523 |
| 2022-12-29 | $10.50 | $10.50 | 491 |
| 2022-12-28 | $10.50 | $10.50 | 1,390 |
| 2022-12-27 | $9.00 | $9.00 | 260 |
| 2022-12-23 | $10.50 | $10.50 | 901 |
| 2022-12-22 | $9.00 | $9.00 | 294 |
| 2022-12-21 | $10.50 | $10.50 | 151 |
| 2022-12-20 | $10.50 | $10.50 | 271 |
| 2022-12-19 | $10.50 | $10.50 | 333 |
| 2022-12-16 | $10.50 | $10.50 | 342 |
| 2022-12-15 | $10.50 | $10.50 | 701 |
| 2022-12-14 | $9.00 | $9.00 | 179 |
| 2022-12-13 | $10.50 | $10.50 | 81 |
| 2022-12-12 | $10.50 | $10.50 | 38 |
| 2022-12-09 | $10.50 | $10.50 | 1,002 |
| 2022-12-08 | $7.50 | $7.50 | 437 |
| 2022-12-07 | $10.50 | $10.50 | 2,023 |
| 2022-12-06 | $7.50 | $7.50 | 385 |
| 2022-12-05 | $7.50 | $7.50 | 1,126 |
| 2022-12-02 | $7.50 | $7.50 | 2,965 |
| 2022-12-01 | $4.50 | $4.50 | 1,314 |
| 2022-11-30 | $4.50 | $4.50 | 2,349 |
| 2022-11-29 | $4.50 | $4.50 | 1,721 |
| 2022-11-28 | $7.50 | $7.50 | 2,184 |
| 2022-11-25 | $7.50 | $7.50 | 907 |
| 2022-11-23 | $6.00 | $6.00 | 457 |
| 2022-11-22 | $9.00 | $9.00 | 214 |
| 2022-11-21 | $9.00 | $9.00 | 1,076 |
| 2022-11-18 | $10.50 | $10.50 | 523 |
| 2022-11-17 | $12.00 | $12.00 | 573 |
| 2022-11-16 | $10.50 | $10.50 | 721 |
| 2022-11-15 | $12.00 | $12.00 | 277 |
| 2022-11-14 | $12.00 | $12.00 | 247 |
| 2022-11-11 | $10.50 | $10.50 | 209 |
| 2022-11-10 | $12.00 | $12.00 | 904 |
| 2022-11-09 | $10.50 | $10.50 | 916 |
| 2022-11-08 | $10.50 | $10.50 | 355 |
| 2022-11-07 | $7.50 | $7.50 | 830 |
| 2022-11-04 | $10.50 | $10.50 | 746 |
| 2022-11-03 | $10.50 | $10.50 | 326 |
| 2022-11-02 | $9.00 | $9.00 | 1,531 |
| 2022-11-01 | $7.50 | $7.50 | 1,240 |
| 2022-10-31 | $7.50 | $7.50 | 2,422 |
| 2022-10-28 | $7.50 | $7.50 | 3,250 |
| 2022-10-27 | $9.00 | $9.00 | 4,727 |
| 2022-10-26 | $10.50 | $10.50 | 25,461 |
| 2022-10-25 | $30.00 | $30.00 | 478 |
| 2022-10-24 | $30.00 | $30.00 | 933 |
| 2022-10-21 | $30.00 | $30.00 | 2,441 |
| 2022-10-20 | $28.50 | $28.50 | 284 |
| 2022-10-19 | $25.50 | $25.50 | 230 |
| 2022-10-18 | $25.50 | $25.50 | 192 |
| 2022-10-17 | $25.50 | $25.50 | 59 |
| 2022-10-14 | $25.50 | $25.50 | 435 |
| 2022-10-13 | $25.50 | $25.50 | 645 |
| 2022-10-12 | $24.00 | $24.00 | 364 |
| 2022-10-11 | $21.00 | $21.00 | 227 |
| 2022-10-10 | $19.50 | $19.50 | 233 |
| 2022-10-07 | $24.00 | $24.00 | 125 |
| 2022-10-06 | $24.00 | $24.00 | 1,048 |
| 2022-10-05 | $24.00 | $24.00 | 111 |
| 2022-10-04 | $24.00 | $24.00 | 447 |
| 2022-10-03 | $24.00 | $24.00 | 103 |
| 2022-09-30 | $22.50 | $22.50 | 313 |
| 2022-09-29 | $19.50 | $19.50 | 261 |
| 2022-09-28 | $24.00 | $24.00 | 107 |
| 2022-09-27 | $21.00 | $21.00 | 318 |
| 2022-09-26 | $25.50 | $25.50 | 377 |
| 2022-09-23 | $25.50 | $25.50 | 1,281 |
| 2022-09-22 | $24.00 | $24.00 | 938 |
| 2022-09-21 | $18.00 | $18.00 | 942 |
| 2022-09-20 | $19.50 | $19.50 | 1,028 |
| 2022-09-19 | $19.50 | $19.50 | 3,099 |
| 2022-09-16 | $18.00 | $18.00 | 2,580 |
| 2022-09-15 | $18.00 | $18.00 | 2,804 |
| 2022-09-14 | $21.00 | $21.00 | 808 |
| 2022-09-13 | $25.50 | $25.50 | 576 |
| 2022-09-12 | $24.00 | $24.00 | 1,166 |
| 2022-09-09 | $28.50 | $28.50 | 701 |
| 2022-09-08 | $28.50 | $28.50 | 840 |
| 2022-09-07 | $30.00 | $30.00 | 664 |
| 2022-09-06 | $30.00 | $30.00 | 1,690 |
| 2022-09-02 | $28.50 | $28.50 | 1,861 |
| 2022-09-01 | $27.00 | $27.00 | 2,184 |
| 2022-08-31 | $28.50 | $28.50 | 7,410 |
| 2022-08-30 | $27.00 | $27.00 | 2,888 |
| 2022-08-29 | $33.00 | $33.00 | 3,172 |
| 2022-08-26 | $34.50 | $34.50 | 5,186 |
| 2022-08-25 | $30.00 | $30.00 | 9,397 |
| 2022-08-24 | $22.50 | $22.50 | 9,348 |
| 2022-08-23 | $15.00 | $15.00 | 1,409 |
| 2022-08-22 | $13.50 | $13.50 | 163 |
| 2022-08-19 | $16.50 | $16.50 | 2,611 |
| 2022-08-18 | $18.00 | $18.00 | 1,124 |
| 2022-08-17 | $15.00 | $15.00 | 894 |
| 2022-08-16 | $15.00 | $15.00 | 3,391 |
| 2022-08-15 | $16.50 | $16.50 | 937 |
| 2022-08-12 | $18.00 | $18.00 | 300 |
| 2022-08-11 | $19.50 | $19.50 | 935 |
| 2022-08-10 | $18.00 | $18.00 | 442 |
| 2022-08-09 | $21.00 | $21.00 | 338 |
| 2022-08-08 | $18.00 | $18.00 | 4,844 |
| 2022-08-05 | $19.50 | $19.50 | 285 |
| 2022-08-04 | $21.00 | $21.00 | 781 |
| 2022-08-03 | $19.50 | $19.50 | 959 |
| 2022-08-02 | $21.00 | $21.00 | 595 |
| 2022-08-01 | $22.50 | $22.50 | 897 |
| 2022-07-29 | $21.00 | $21.00 | 656 |
| 2022-07-28 | $19.50 | $19.50 | 784 |
| 2022-07-27 | $18.00 | $18.00 | 4,479 |
| 2022-07-26 | $19.50 | $19.50 | 2,910 |
| 2022-07-25 | $15.00 | $15.00 | 617 |
| 2022-07-22 | $16.50 | $16.50 | 607 |
| 2022-07-21 | $16.50 | $16.50 | 1,982 |
| 2022-07-20 | $16.50 | $16.50 | 5,068 |
| 2022-07-19 | $18.00 | $18.00 | 1,240 |
| 2022-07-18 | $18.00 | $18.00 | 388 |
| 2022-07-15 | $16.50 | $16.50 | 867 |
| 2022-07-14 | $16.50 | $16.50 | 2,937 |
| 2022-07-13 | $16.50 | $16.50 | 475 |
| 2022-07-12 | $16.50 | $16.50 | 512 |
| 2022-07-11 | $18.00 | $18.00 | 433 |
| 2022-07-08 | $18.00 | $18.00 | 632 |
| 2022-07-07 | $18.00 | $18.00 | 260 |
| 2022-07-06 | $15.00 | $15.00 | 185 |
| 2022-07-05 | $16.50 | $16.50 | 738 |
| 2022-07-01 | $18.00 | $18.00 | 223 |
| 2022-06-30 | $15.00 | $15.00 | 292 |
| 2022-06-29 | $15.00 | $15.00 | 787 |
| 2022-06-28 | $16.50 | $16.50 | 295 |
| 2022-06-27 | $18.00 | $18.00 | 202 |
| 2022-06-24 | $18.00 | $18.00 | 214 |
| 2022-06-23 | $19.50 | $19.50 | 33 |
| 2022-06-22 | $18.00 | $18.00 | 817 |
| 2022-06-21 | $19.50 | $19.50 | 1,101 |
| 2022-06-17 | $18.00 | $18.00 | 1,388 |
| 2022-06-16 | $16.50 | $16.50 | 908 |
| 2022-06-15 | $16.50 | $16.50 | 1,078 |
| 2022-06-14 | $19.50 | $19.50 | 104 |
| 2022-06-13 | $19.50 | $19.50 | 67 |
| 2022-06-10 | $21.00 | $21.00 | 325 |
| 2022-06-09 | $21.00 | $21.00 | 363 |
| 2022-06-08 | $22.50 | $22.50 | 166 |
| 2022-06-07 | $24.00 | $24.00 | 70 |
| 2022-06-06 | $24.00 | $24.00 | 602 |
| 2022-06-03 | $22.50 | $22.50 | 690 |
| 2022-06-02 | $22.50 | $22.50 | 324 |
| 2022-06-01 | $21.00 | $21.00 | 738 |
| 2022-05-31 | $19.50 | $19.50 | 125 |
| 2022-05-27 | $19.50 | $19.50 | 1,317 |
| 2022-05-26 | $19.50 | $19.50 | 763 |
| 2022-05-25 | $18.00 | $18.00 | 541 |
| 2022-05-24 | $16.50 | $16.50 | 159 |
| 2022-05-23 | $16.50 | $16.50 | 225 |
| 2022-05-20 | $15.00 | $15.00 | 1,383 |
| 2022-05-19 | $15.00 | $15.00 | 421 |
| 2022-05-18 | $15.00 | $15.00 | 862 |
| 2022-05-17 | $13.50 | $13.50 | 2,154 |
| 2022-05-16 | $16.50 | $16.50 | 1,721 |
| 2022-05-13 | $18.00 | $18.00 | 945 |
| 2022-05-12 | $15.00 | $15.00 | 1,666 |
| 2022-05-11 | $16.50 | $16.50 | 3,725 |
| 2022-05-10 | $19.50 | $19.50 | 6,337 |
| 2022-05-09 | $25.50 | $25.50 | 1,563 |
| 2022-05-06 | $27.00 | $27.00 | 270 |
| 2022-05-05 | $25.50 | $25.50 | 1,011 |
| 2022-05-04 | $27.00 | $27.00 | 926 |
| 2022-05-03 | $24.00 | $24.00 | 1,062 |
| 2022-05-02 | $27.00 | $27.00 | 1,423 |
| 2022-04-29 | $22.50 | $22.50 | 1,880 |
| 2022-04-28 | $27.00 | $27.00 | 1,299 |
| 2022-04-27 | $27.00 | $27.00 | 580 |
| 2022-04-26 | $28.50 | $28.50 | 946 |
| 2022-04-25 | $27.00 | $27.00 | 430 |
| 2022-04-22 | $27.00 | $27.00 | 800 |
| 2022-04-21 | $28.50 | $28.50 | 515 |
| 2022-04-20 | $27.00 | $27.00 | 743 |
| 2022-04-19 | $30.00 | $30.00 | 765 |
| 2022-04-18 | $28.50 | $28.50 | 2,495 |
| 2022-04-14 | $25.50 | $25.50 | 139 |
| 2022-04-13 | $24.00 | $24.00 | 619 |
| 2022-04-12 | $22.50 | $22.50 | 1,124 |
| 2022-04-11 | $27.00 | $27.00 | 916 |
| 2022-04-08 | $28.50 | $28.50 | 1,742 |
| 2022-04-07 | $21.00 | $21.00 | 5,324 |
| 2022-04-06 | $22.50 | $22.50 | 3,819 |
| 2022-04-05 | $28.50 | $28.50 | 1,069 |
| 2022-04-04 | $31.50 | $31.50 | 2,545 |
| 2022-04-01 | $27.00 | $27.00 | 2,684 |
| 2022-03-31 | $25.50 | $25.50 | 2,583 |
| 2022-03-30 | $18.00 | $18.00 | 3,212 |
| 2022-03-29 | $16.50 | $16.50 | 895 |
| 2022-03-28 | $15.00 | $15.00 | 965 |
| 2022-03-25 | $16.50 | $16.50 | 401 |
| 2022-03-24 | $15.00 | $15.00 | 1,431 |
| 2022-03-23 | $15.00 | $15.00 | 277 |
| 2022-03-22 | $18.00 | $18.00 | 629 |
| 2022-03-21 | $18.00 | $18.00 | 681 |
| 2022-03-18 | $15.00 | $15.00 | 106 |
| 2022-03-17 | $16.50 | $16.50 | 148 |
| 2022-03-16 | $16.50 | $16.50 | 63 |
| 2022-03-15 | $15.00 | $15.00 | 654 |
| 2022-03-14 | $16.50 | $16.50 | 820 |
| 2022-03-11 | $18.00 | $18.00 | 342 |
| 2022-03-10 | $15.00 | $15.00 | 651 |
| 2022-03-09 | $15.00 | $15.00 | 2,059 |
| 2022-03-08 | $15.00 | $15.00 | 159 |
| 2022-03-07 | $15.00 | $15.00 | 412 |
| 2022-03-04 | $15.00 | $15.00 | 622 |
| 2022-03-03 | $15.00 | $15.00 | 1,239 |
| 2022-03-02 | $18.00 | $18.00 | 485 |
| 2022-03-01 | $16.50 | $16.50 | 1,212 |
| 2022-02-28 | $18.00 | $18.00 | 419 |
| 2022-02-25 | $18.00 | $18.00 | 1,088 |
| 2022-02-24 | $13.50 | $13.50 | 681 |
| 2022-02-23 | $15.00 | $15.00 | 1,165 |
| 2022-02-22 | $13.50 | $13.50 | 994 |
| 2022-02-18 | $13.50 | $13.50 | 2,118 |
| 2022-02-17 | $13.50 | $13.50 | 1,046 |
| 2022-02-16 | $15.00 | $15.00 | 1,108 |
| 2022-02-15 | $15.00 | $15.00 | 633 |
| 2022-02-14 | $15.00 | $15.00 | 2,176 |
| 2022-02-11 | $16.50 | $16.50 | 2,957 |
| 2022-02-10 | $15.00 | $15.00 | 1,952 |
| 2022-02-09 | $16.50 | $16.50 | 1,600 |
| 2022-02-08 | $15.00 | $15.00 | 825 |
| 2022-02-07 | $16.50 | $16.50 | 2,308 |
| 2022-02-04 | $15.00 | $15.00 | 1,050 |
| 2022-02-03 | $15.00 | $15.00 | 3,592 |
| 2022-02-02 | $16.50 | $16.50 | 1,897 |
| 2022-02-01 | $16.50 | $16.50 | 2,152 |
| 2022-01-31 | $15.00 | $15.00 | 1,234 |
| 2022-01-28 | $16.50 | $16.50 | 1,905 |
| 2022-01-27 | $18.00 | $18.00 | 1,719 |
| 2022-01-26 | $18.00 | $18.00 | 2,418 |
| 2022-01-25 | $16.50 | $16.50 | 1,362 |
| 2022-01-24 | $15.00 | $15.00 | 4,354 |
| 2022-01-21 | $19.50 | $19.50 | 1,057 |
| 2022-01-20 | $18.00 | $18.00 | 2,966 |
| 2022-01-19 | $19.50 | $19.50 | 4,167 |
| 2022-01-18 | $24.00 | $24.00 | 310 |
| 2022-01-14 | $22.50 | $22.50 | 695 |
| 2022-01-13 | $24.00 | $24.00 | 2,282 |
| 2022-01-12 | $28.50 | $28.50 | 9,508 |
| 2022-01-11 | $27.00 | $27.00 | 3,373 |
| 2022-01-10 | $21.00 | $21.00 | 2,172 |
| 2022-01-07 | $18.00 | $18.00 | 1,366 |
| 2022-01-06 | $18.00 | $18.00 | 1,140 |
| 2022-01-05 | $16.50 | $16.50 | 4,125 |
| 2022-01-04 | $16.50 | $16.50 | 9,916 |
| 2022-01-03 | $16.50 | $16.50 | 15,122 |