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
- 2015-11-05 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 | $2.50 | $2.50 | 186,208 |
| 2022-12-29 | $2.56 | $2.56 | 134,000 |
| 2022-12-28 | $2.52 | $2.52 | 87,725 |
| 2022-12-27 | $2.57 | $2.57 | 61,908 |
| 2022-12-23 | $2.52 | $2.52 | 85,558 |
| 2022-12-22 | $2.58 | $2.58 | 109,275 |
| 2022-12-21 | $2.78 | $2.78 | 57,358 |
| 2022-12-20 | $2.87 | $2.87 | 150,542 |
| 2022-12-19 | $3.12 | $3.12 | 91,458 |
| 2022-12-16 | $3.29 | $3.29 | 55,842 |
| 2022-12-15 | $3.30 | $3.30 | 78,592 |
| 2022-12-14 | $3.46 | $3.46 | 70,408 |
| 2022-12-13 | $3.55 | $3.55 | 220,433 |
| 2022-12-12 | $3.66 | $3.66 | 384,383 |
| 2022-12-09 | $3.18 | $3.18 | 400,108 |
| 2022-12-08 | $3.11 | $3.11 | 458,100 |
| 2022-12-07 | $3.00 | $3.00 | 1,017,908 |
| 2022-12-06 | $4.20 | $4.20 | 348,375 |
| 2022-12-05 | $5.04 | $5.04 | 238,300 |
| 2022-12-02 | $5.52 | $5.52 | 332,842 |
| 2022-12-01 | $5.77 | $5.77 | 174,267 |
| 2022-11-30 | $6.12 | $6.12 | 210,725 |
| 2022-11-29 | $5.95 | $5.95 | 62,117 |
| 2022-11-28 | $5.76 | $5.76 | 60,492 |
| 2022-11-25 | $6.04 | $6.04 | 22,017 |
| 2022-11-23 | $6.04 | $6.04 | 161,375 |
| 2022-11-22 | $5.52 | $5.52 | 98,008 |
| 2022-11-21 | $5.64 | $5.64 | 77,492 |
| 2022-11-18 | $6.12 | $6.12 | 98,750 |
| 2022-11-17 | $6.13 | $6.13 | 47,692 |
| 2022-11-16 | $6.12 | $6.12 | 65,058 |
| 2022-11-15 | $6.29 | $6.29 | 94,442 |
| 2022-11-14 | $6.24 | $6.24 | 73,858 |
| 2022-11-11 | $6.35 | $6.35 | 187,825 |
| 2022-11-10 | $6.12 | $6.12 | 141,775 |
| 2022-11-09 | $5.80 | $5.80 | 253,475 |
| 2022-11-08 | $6.90 | $6.90 | 196,650 |
| 2022-11-07 | $7.18 | $7.18 | 119,033 |
| 2022-11-04 | $7.50 | $7.50 | 208,208 |
| 2022-11-03 | $8.02 | $8.02 | 89,050 |
| 2022-11-02 | $8.39 | $8.39 | 163,083 |
| 2022-11-01 | $9.35 | $9.35 | 98,833 |
| 2022-10-31 | $9.73 | $9.73 | 154,000 |
| 2022-10-28 | $9.48 | $9.48 | 138,650 |
| 2022-10-27 | $9.54 | $9.54 | 156,508 |
| 2022-10-26 | $10.07 | $10.07 | 128,208 |
| 2022-10-25 | $10.02 | $10.02 | 293,575 |
| 2022-10-24 | $9.74 | $9.74 | 370,400 |
| 2022-10-21 | $8.58 | $8.58 | 1,929,017 |
| 2022-10-20 | $7.44 | $7.44 | 62,900 |
| 2022-10-19 | $7.44 | $7.44 | 72,100 |
| 2022-10-18 | $7.81 | $7.81 | 165,967 |
| 2022-10-17 | $7.54 | $7.54 | 119,483 |
| 2022-10-14 | $7.50 | $7.50 | 163,325 |
| 2022-10-13 | $8.04 | $8.04 | 238,158 |
| 2022-10-12 | $7.84 | $7.84 | 300,292 |
| 2022-10-11 | $7.02 | $7.02 | 77,217 |
| 2022-10-10 | $7.38 | $7.38 | 53,358 |
| 2022-10-07 | $7.58 | $7.58 | 151,742 |
| 2022-10-06 | $8.50 | $8.50 | 460,467 |
| 2022-10-05 | $9.12 | $9.12 | 186,275 |
| 2022-10-04 | $10.18 | $10.18 | 319,250 |
| 2022-10-03 | $8.72 | $8.72 | 139,475 |
| 2022-09-30 | $8.63 | $8.63 | 86,875 |
| 2022-09-29 | $8.46 | $8.46 | 117,067 |
| 2022-09-28 | $8.08 | $8.08 | 38,050 |
| 2022-09-27 | $7.75 | $7.75 | 42,200 |
| 2022-09-26 | $7.68 | $7.68 | 43,950 |
| 2022-09-23 | $7.68 | $7.68 | 74,383 |
| 2022-09-22 | $8.24 | $8.24 | 112,325 |
| 2022-09-21 | $8.76 | $8.76 | 71,383 |
| 2022-09-20 | $9.06 | $9.06 | 197,033 |
| 2022-09-19 | $9.84 | $9.84 | 157,258 |
| 2022-09-16 | $10.82 | $10.82 | 214,283 |
| 2022-09-15 | $12.36 | $12.36 | 107,667 |
| 2022-09-14 | $12.84 | $12.84 | 85,467 |
| 2022-09-13 | $12.60 | $12.60 | 88,200 |
| 2022-09-12 | $13.08 | $13.08 | 38,842 |
| 2022-09-09 | $13.20 | $13.20 | 62,033 |
| 2022-09-08 | $13.32 | $13.32 | 87,383 |
| 2022-09-07 | $12.96 | $12.96 | 71,425 |
| 2022-09-06 | $12.60 | $12.60 | 160,283 |
| 2022-09-02 | $13.68 | $13.68 | 101,683 |
| 2022-09-01 | $14.28 | $14.28 | 82,692 |
| 2022-08-31 | $14.40 | $14.40 | 121,583 |
| 2022-08-30 | $14.40 | $14.40 | 165,017 |
| 2022-08-29 | $14.28 | $14.28 | 132,400 |
| 2022-08-26 | $13.68 | $13.68 | 90,475 |
| 2022-08-25 | $14.52 | $14.52 | 98,633 |
| 2022-08-24 | $14.28 | $14.28 | 115,642 |
| 2022-08-23 | $14.28 | $14.28 | 188,008 |
| 2022-08-22 | $13.32 | $13.32 | 165,925 |
| 2022-08-19 | $14.28 | $14.28 | 186,108 |
| 2022-08-18 | $15.12 | $15.12 | 215,375 |
| 2022-08-17 | $16.20 | $16.20 | 156,817 |
| 2022-08-16 | $16.08 | $16.08 | 293,283 |
| 2022-08-15 | $16.20 | $16.20 | 195,508 |
| 2022-08-12 | $16.56 | $16.56 | 241,700 |
| 2022-08-11 | $16.56 | $16.56 | 461,892 |
| 2022-08-10 | $14.64 | $14.64 | 382,867 |
| 2022-08-09 | $14.64 | $14.64 | 257,742 |
| 2022-08-08 | $14.76 | $14.76 | 600,225 |
| 2022-08-05 | $14.76 | $14.76 | 547,192 |
| 2022-08-04 | $15.24 | $15.24 | 464,158 |
| 2022-08-03 | $16.68 | $16.68 | 659,375 |
| 2022-08-02 | $15.48 | $15.48 | 655,500 |
| 2022-08-01 | $13.80 | $13.80 | 123,842 |
| 2022-07-29 | $14.40 | $14.40 | 253,200 |
| 2022-07-28 | $13.56 | $13.56 | 314,600 |
| 2022-07-27 | $14.40 | $14.40 | 163,117 |
| 2022-07-26 | $14.40 | $14.40 | 341,108 |
| 2022-07-25 | $16.68 | $16.68 | 251,542 |
| 2022-07-22 | $18.24 | $18.24 | 221,942 |
| 2022-07-21 | $19.32 | $19.32 | 166,142 |
| 2022-07-20 | $19.20 | $19.20 | 252,642 |
| 2022-07-19 | $19.08 | $19.08 | 161,000 |
| 2022-07-18 | $18.48 | $18.48 | 265,283 |
| 2022-07-15 | $20.28 | $20.28 | 326,417 |
| 2022-07-14 | $21.12 | $21.12 | 136,675 |
| 2022-07-13 | $22.20 | $22.20 | 189,000 |
| 2022-07-12 | $19.92 | $19.92 | 103,533 |
| 2022-07-11 | $20.28 | $20.28 | 86,492 |
| 2022-07-08 | $19.56 | $19.56 | 188,267 |
| 2022-07-07 | $18.72 | $18.72 | 94,192 |
| 2022-07-06 | $18.48 | $18.48 | 118,683 |
| 2022-07-05 | $20.16 | $20.16 | 159,817 |
| 2022-07-01 | $20.88 | $20.88 | 3,919,208 |
| 2022-06-30 | $20.04 | $20.04 | 78,258 |
| 2022-06-29 | $21.96 | $21.96 | 147,717 |
| 2022-06-28 | $22.56 | $22.56 | 171,892 |
| 2022-06-27 | $25.80 | $25.80 | 229,692 |
| 2022-06-24 | $34.18 | $34.18 | 99,439 |
| 2022-06-23 | $34.94 | $34.94 | 168,639 |
| 2022-06-22 | $34.56 | $34.56 | 85,510 |
| 2022-06-21 | $33.60 | $33.60 | 42,279 |
| 2022-06-17 | $35.33 | $35.33 | 49,481 |
| 2022-06-16 | $34.56 | $34.56 | 77,559 |
| 2022-06-15 | $35.33 | $35.33 | 58,097 |
| 2022-06-14 | $35.90 | $35.90 | 103,869 |
| 2022-06-13 | $40.32 | $40.32 | 211,290 |
| 2022-06-10 | $38.40 | $38.40 | 440,253 |
| 2022-06-09 | $33.02 | $33.02 | 1,087,385 |
| 2022-06-08 | $32.06 | $32.06 | 65,453 |
| 2022-06-07 | $32.06 | $32.06 | 72,465 |
| 2022-06-06 | $33.02 | $33.02 | 67,522 |
| 2022-06-03 | $33.02 | $33.02 | 38,401 |
| 2022-06-02 | $33.98 | $33.98 | 113,915 |
| 2022-06-01 | $33.60 | $33.60 | 68,418 |
| 2022-05-31 | $33.60 | $33.60 | 74,304 |
| 2022-05-27 | $32.83 | $32.83 | 48,821 |
| 2022-05-26 | $33.02 | $33.02 | 47,994 |
| 2022-05-25 | $32.83 | $32.83 | 86,265 |
| 2022-05-24 | $35.33 | $35.33 | 99,530 |
| 2022-05-23 | $36.67 | $36.67 | 145,863 |
| 2022-05-20 | $36.29 | $36.29 | 81,664 |
| 2022-05-19 | $37.06 | $37.06 | 125,630 |
| 2022-05-18 | $36.67 | $36.67 | 560,965 |
| 2022-05-17 | $33.41 | $33.41 | 89,482 |
| 2022-05-16 | $30.14 | $30.14 | 97,842 |
| 2022-05-13 | $31.10 | $31.10 | 90,720 |
| 2022-05-12 | $30.14 | $30.14 | 160,718 |
| 2022-05-11 | $29.38 | $29.38 | 147,133 |
| 2022-05-10 | $35.33 | $35.33 | 93,820 |
| 2022-05-09 | $34.94 | $34.94 | 117,268 |
| 2022-05-06 | $36.86 | $36.86 | 139,706 |
| 2022-05-05 | $39.74 | $39.74 | 114,588 |
| 2022-05-04 | $42.82 | $42.82 | 255,442 |
| 2022-05-03 | $40.32 | $40.32 | 268,419 |
| 2022-05-02 | $51.07 | $51.07 | 348,371 |
| 2022-04-29 | $65.28 | $65.28 | 184,923 |
| 2022-04-28 | $67.01 | $67.01 | 253,146 |
| 2022-04-27 | $71.81 | $71.81 | 414,993 |
| 2022-04-26 | $77.18 | $77.18 | 745,133 |
| 2022-04-25 | $69.12 | $69.12 | 367,541 |
| 2022-04-22 | $63.36 | $63.36 | 323,514 |
| 2022-04-21 | $68.93 | $68.93 | 1,054,745 |
| 2022-04-20 | $60.29 | $60.29 | 1,045,541 |
| 2022-04-19 | $46.08 | $46.08 | 256,064 |
| 2022-04-18 | $40.32 | $40.32 | 219,942 |
| 2022-04-14 | $37.63 | $37.63 | 1,284,107 |
| 2022-04-13 | $32.64 | $32.64 | 35,222 |
| 2022-04-12 | $33.60 | $33.60 | 82,700 |
| 2022-04-11 | $32.45 | $32.45 | 88,469 |
| 2022-04-08 | $35.90 | $35.90 | 94,164 |
| 2022-04-07 | $38.21 | $38.21 | 48,904 |
| 2022-04-06 | $38.40 | $38.40 | 84,316 |
| 2022-04-05 | $40.13 | $40.13 | 158,027 |
| 2022-04-04 | $43.58 | $43.58 | 404,699 |
| 2022-04-01 | $40.32 | $40.32 | 168,274 |
| 2022-03-31 | $42.05 | $42.05 | 111,118 |
| 2022-03-30 | $44.16 | $44.16 | 376,966 |
| 2022-03-29 | $41.47 | $41.47 | 72,727 |
| 2022-03-28 | $40.51 | $40.51 | 88,152 |
| 2022-03-25 | $43.58 | $43.58 | 71,955 |
| 2022-03-24 | $47.23 | $47.23 | 64,251 |
| 2022-03-23 | $47.04 | $47.04 | 88,224 |
| 2022-03-22 | $49.15 | $49.15 | 115,617 |
| 2022-03-21 | $47.23 | $47.23 | 123,016 |
| 2022-03-18 | $51.65 | $51.65 | 103,736 |
| 2022-03-17 | $50.50 | $50.50 | 38,254 |
| 2022-03-16 | $51.84 | $51.84 | 27,246 |
| 2022-03-15 | $50.88 | $50.88 | 29,764 |
| 2022-03-14 | $50.69 | $50.69 | 10,751 |
| 2022-03-11 | $55.30 | $55.30 | 6,810 |
| 2022-03-10 | $57.60 | $57.60 | 10,627 |
| 2022-03-09 | $65.28 | $65.28 | 8,572 |
| 2022-03-08 | $60.48 | $60.48 | 27,196 |
| 2022-03-07 | $66.24 | $66.24 | 35,818 |
| 2022-03-04 | $54.72 | $54.72 | 2,675 |
| 2022-03-03 | $57.02 | $57.02 | 2,971 |
| 2022-03-02 | $58.94 | $58.94 | 3,469 |
| 2022-03-01 | $57.60 | $57.60 | 5,251 |
| 2022-02-28 | $57.60 | $57.60 | 4,165 |
| 2022-02-25 | $56.83 | $56.83 | 1,661 |
| 2022-02-24 | $56.06 | $56.06 | 5,029 |
| 2022-02-23 | $54.91 | $54.91 | 4,115 |
| 2022-02-22 | $57.41 | $57.41 | 8,678 |
| 2022-02-18 | $57.60 | $57.60 | 5,985 |
| 2022-02-17 | $63.74 | $63.74 | 3,615 |
| 2022-02-16 | $66.82 | $66.82 | 9,920 |
| 2022-02-15 | $61.63 | $61.63 | 1,831 |
| 2022-02-14 | $59.71 | $59.71 | 4,727 |
| 2022-02-11 | $64.90 | $64.90 | 3,434 |
| 2022-02-10 | $67.20 | $67.20 | 3,460 |
| 2022-02-09 | $67.20 | $67.20 | 4,789 |
| 2022-02-08 | $66.62 | $66.62 | 1,907 |
| 2022-02-07 | $68.35 | $68.35 | 2,068 |
| 2022-02-04 | $68.74 | $68.74 | 2,052 |
| 2022-02-03 | $67.01 | $67.01 | 2,464 |
| 2022-02-02 | $68.54 | $68.54 | 5,579 |
| 2022-02-01 | $67.78 | $67.78 | 3,634 |
| 2022-01-31 | $64.90 | $64.90 | 5,914 |
| 2022-01-28 | $62.21 | $62.21 | 6,930 |
| 2022-01-27 | $62.40 | $62.40 | 8,214 |
| 2022-01-26 | $66.82 | $66.82 | 24,224 |
| 2022-01-25 | $61.06 | $61.06 | 11,788 |
| 2022-01-24 | $56.64 | $56.64 | 11,015 |
| 2022-01-21 | $56.06 | $56.06 | 19,982 |
| 2022-01-20 | $64.70 | $64.70 | 14,070 |
| 2022-01-19 | $69.12 | $69.12 | 14,396 |
| 2022-01-18 | $74.88 | $74.88 | 15,817 |
| 2022-01-14 | $81.41 | $81.41 | 122,373 |
| 2022-01-13 | $71.04 | $71.04 | 17,349 |
| 2022-01-12 | $77.57 | $77.57 | 8,327 |
| 2022-01-11 | $75.84 | $75.84 | 4,831 |
| 2022-01-10 | $73.73 | $73.73 | 6,686 |
| 2022-01-07 | $76.03 | $76.03 | 4,206 |
| 2022-01-06 | $74.88 | $74.88 | 5,334 |
| 2022-01-05 | $76.80 | $76.80 | 11,350 |
| 2022-01-04 | $76.80 | $76.80 | 5,977 |
| 2022-01-03 | $76.22 | $76.22 | 10,728 |