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
- 2007-05-01 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 | $2.02 | $2.02 | 2,699,700 |
| 2022-12-29 | $2.03 | $2.03 | 2,492,600 |
| 2022-12-28 | $2.05 | $2.05 | 3,413,900 |
| 2022-12-27 | $2.24 | $2.24 | 10,207,400 |
| 2022-12-23 | $2.40 | $2.40 | 3,382,400 |
| 2022-12-22 | $2.89 | $2.89 | 5,364,800 |
| 2022-12-21 | $3.91 | $3.91 | 11,445,000 |
| 2022-12-20 | $4.00 | $4.00 | 4,646,126 |
| 2022-12-19 | $5.50 | $5.50 | 15,846,132 |
| 2022-12-16 | $3.00 | $3.00 | 4,082,448 |
| 2022-12-15 | $4.00 | $4.00 | 976,632 |
| 2022-12-14 | $4.00 | $4.00 | 612,600 |
| 2022-12-13 | $4.50 | $4.50 | 509,194 |
| 2022-12-12 | $4.50 | $4.50 | 569,998 |
| 2022-12-09 | $4.00 | $4.00 | 627,360 |
| 2022-12-08 | $4.50 | $4.50 | 644,162 |
| 2022-12-07 | $4.50 | $4.50 | 812,908 |
| 2022-12-06 | $4.50 | $4.50 | 919,426 |
| 2022-12-05 | $5.00 | $5.00 | 703,466 |
| 2022-12-02 | $5.50 | $5.50 | 533,398 |
| 2022-12-01 | $5.50 | $5.50 | 767,632 |
| 2022-11-30 | $5.50 | $5.50 | 1,057,968 |
| 2022-11-29 | $5.50 | $5.50 | 1,266,774 |
| 2022-11-28 | $5.00 | $5.00 | 646,062 |
| 2022-11-25 | $5.50 | $5.50 | 392,764 |
| 2022-11-23 | $5.50 | $5.50 | 840,372 |
| 2022-11-22 | $6.00 | $6.00 | 494,056 |
| 2022-11-21 | $6.00 | $6.00 | 877,050 |
| 2022-11-18 | $6.50 | $6.50 | 553,186 |
| 2022-11-17 | $6.50 | $6.50 | 747,808 |
| 2022-11-16 | $7.00 | $7.00 | 1,577,592 |
| 2022-11-15 | $7.00 | $7.00 | 916,866 |
| 2022-11-14 | $6.50 | $6.50 | 504,892 |
| 2022-11-11 | $6.50 | $6.50 | 588,670 |
| 2022-11-10 | $6.50 | $6.50 | 755,728 |
| 2022-11-09 | $6.00 | $6.00 | 568,326 |
| 2022-11-08 | $7.00 | $7.00 | 812,926 |
| 2022-11-07 | $7.50 | $7.50 | 2,453,570 |
| 2022-11-04 | $6.00 | $6.00 | 549,364 |
| 2022-11-03 | $6.50 | $6.50 | 617,502 |
| 2022-11-02 | $6.50 | $6.50 | 571,644 |
| 2022-11-01 | $7.00 | $7.00 | 667,072 |
| 2022-10-31 | $7.00 | $7.00 | 724,268 |
| 2022-10-28 | $7.50 | $7.50 | 478,014 |
| 2022-10-27 | $8.00 | $8.00 | 557,984 |
| 2022-10-26 | $8.00 | $8.00 | 710,668 |
| 2022-10-25 | $8.00 | $8.00 | 633,972 |
| 2022-10-24 | $7.50 | $7.50 | 527,602 |
| 2022-10-21 | $8.00 | $8.00 | 605,520 |
| 2022-10-20 | $8.00 | $8.00 | 540,004 |
| 2022-10-19 | $8.00 | $8.00 | 780,046 |
| 2022-10-18 | $8.00 | $8.00 | 651,316 |
| 2022-10-17 | $8.00 | $8.00 | 444,196 |
| 2022-10-14 | $8.00 | $8.00 | 486,826 |
| 2022-10-13 | $8.50 | $8.50 | 585,442 |
| 2022-10-12 | $8.50 | $8.50 | 494,936 |
| 2022-10-11 | $8.50 | $8.50 | 807,774 |
| 2022-10-10 | $10.00 | $10.00 | 472,524 |
| 2022-10-07 | $11.50 | $11.50 | 706,324 |
| 2022-10-06 | $11.50 | $11.50 | 1,072,628 |
| 2022-10-05 | $12.00 | $12.00 | 1,290,946 |
| 2022-10-04 | $10.50 | $10.50 | 668,350 |
| 2022-10-03 | $10.50 | $10.50 | 642,342 |
| 2022-09-30 | $10.00 | $10.00 | 294,554 |
| 2022-09-29 | $10.00 | $10.00 | 638,964 |
| 2022-09-28 | $10.00 | $10.00 | 599,434 |
| 2022-09-27 | $9.50 | $9.50 | 559,974 |
| 2022-09-26 | $9.50 | $9.50 | 542,236 |
| 2022-09-23 | $10.00 | $10.00 | 486,794 |
| 2022-09-22 | $10.50 | $10.50 | 472,150 |
| 2022-09-21 | $11.00 | $11.00 | 348,278 |
| 2022-09-20 | $11.00 | $11.00 | 568,136 |
| 2022-09-19 | $13.00 | $13.00 | 306,854 |
| 2022-09-16 | $13.00 | $13.00 | 379,994 |
| 2022-09-15 | $14.50 | $14.50 | 266,570 |
| 2022-09-14 | $14.50 | $14.50 | 466,564 |
| 2022-09-13 | $15.50 | $15.50 | 372,918 |
| 2022-09-12 | $16.00 | $16.00 | 302,804 |
| 2022-09-09 | $16.50 | $16.50 | 275,340 |
| 2022-09-08 | $16.50 | $16.50 | 271,678 |
| 2022-09-07 | $16.50 | $16.50 | 187,806 |
| 2022-09-06 | $16.50 | $16.50 | 301,212 |
| 2022-09-02 | $16.00 | $16.00 | 344,264 |
| 2022-09-01 | $16.00 | $16.00 | 555,984 |
| 2022-08-31 | $17.50 | $17.50 | 326,864 |
| 2022-08-30 | $17.50 | $17.50 | 504,232 |
| 2022-08-29 | $17.50 | $17.50 | 476,584 |
| 2022-08-26 | $17.50 | $17.50 | 346,796 |
| 2022-08-25 | $17.50 | $17.50 | 383,200 |
| 2022-08-24 | $18.00 | $18.00 | 491,616 |
| 2022-08-23 | $18.50 | $18.50 | 924,752 |
| 2022-08-22 | $18.00 | $18.00 | 696,418 |
| 2022-08-19 | $18.00 | $18.00 | 555,688 |
| 2022-08-18 | $20.50 | $20.50 | 1,526,696 |
| 2022-08-17 | $18.00 | $18.00 | 360,874 |
| 2022-08-16 | $18.00 | $18.00 | 364,516 |
| 2022-08-15 | $18.00 | $18.00 | 254,572 |
| 2022-08-12 | $18.50 | $18.50 | 372,010 |
| 2022-08-11 | $18.00 | $18.00 | 373,614 |
| 2022-08-10 | $18.00 | $18.00 | 270,642 |
| 2022-08-09 | $17.50 | $17.50 | 383,556 |
| 2022-08-08 | $18.00 | $18.00 | 389,828 |
| 2022-08-05 | $18.00 | $18.00 | 434,642 |
| 2022-08-04 | $17.50 | $17.50 | 538,338 |
| 2022-08-03 | $18.50 | $18.50 | 741,752 |
| 2022-08-02 | $18.50 | $18.50 | 541,864 |
| 2022-08-01 | $19.50 | $19.50 | 270,362 |
| 2022-07-29 | $19.50 | $19.50 | 414,966 |
| 2022-07-28 | $19.00 | $19.00 | 376,114 |
| 2022-07-27 | $19.00 | $19.00 | 365,528 |
| 2022-07-26 | $19.00 | $19.00 | 361,738 |
| 2022-07-25 | $19.50 | $19.50 | 268,952 |
| 2022-07-22 | $20.00 | $20.00 | 334,298 |
| 2022-07-21 | $21.50 | $21.50 | 311,478 |
| 2022-07-20 | $21.00 | $21.00 | 548,314 |
| 2022-07-19 | $21.50 | $21.50 | 1,034,572 |
| 2022-07-18 | $19.00 | $19.00 | 399,588 |
| 2022-07-15 | $18.50 | $18.50 | 268,030 |
| 2022-07-14 | $18.00 | $18.00 | 258,686 |
| 2022-07-13 | $18.50 | $18.50 | 123,242 |
| 2022-07-12 | $19.00 | $19.00 | 210,954 |
| 2022-07-11 | $19.00 | $19.00 | 278,870 |
| 2022-07-08 | $20.50 | $20.50 | 372,846 |
| 2022-07-07 | $19.50 | $19.50 | 516,100 |
| 2022-07-06 | $18.50 | $18.50 | 301,742 |
| 2022-07-05 | $19.00 | $19.00 | 313,062 |
| 2022-07-01 | $19.00 | $19.00 | 259,472 |
| 2022-06-30 | $20.00 | $20.00 | 401,714 |
| 2022-06-29 | $19.50 | $19.50 | 377,260 |
| 2022-06-28 | $21.00 | $21.00 | 288,212 |
| 2022-06-27 | $21.50 | $21.50 | 282,458 |
| 2022-06-24 | $21.50 | $21.50 | 343,816 |
| 2022-06-23 | $21.00 | $21.00 | 393,644 |
| 2022-06-22 | $22.00 | $22.00 | 413,754 |
| 2022-06-21 | $23.00 | $23.00 | 404,438 |
| 2022-06-17 | $23.50 | $23.50 | 660,956 |
| 2022-06-16 | $24.00 | $24.00 | 418,102 |
| 2022-06-15 | $24.50 | $24.50 | 295,416 |
| 2022-06-14 | $24.50 | $24.50 | 368,606 |
| 2022-06-13 | $25.00 | $25.00 | 477,734 |
| 2022-06-10 | $27.00 | $27.00 | 476,186 |
| 2022-06-09 | $28.00 | $28.00 | 836,184 |
| 2022-06-08 | $30.00 | $30.00 | 1,807,486 |
| 2022-06-07 | $30.50 | $30.50 | 622,876 |
| 2022-06-06 | $30.50 | $30.50 | 464,894 |
| 2022-06-03 | $32.00 | $32.00 | 377,216 |
| 2022-06-02 | $32.50 | $32.50 | 492,276 |
| 2022-06-01 | $32.00 | $32.00 | 333,570 |
| 2022-05-31 | $33.50 | $33.50 | 632,390 |
| 2022-05-27 | $33.00 | $33.00 | 520,678 |
| 2022-05-26 | $32.50 | $32.50 | 347,978 |
| 2022-05-25 | $33.00 | $33.00 | 322,566 |
| 2022-05-24 | $32.00 | $32.00 | 479,440 |
| 2022-05-23 | $35.50 | $35.50 | 435,174 |
| 2022-05-20 | $39.00 | $39.00 | 862,916 |
| 2022-05-19 | $38.00 | $38.00 | 336,730 |
| 2022-05-18 | $38.00 | $38.00 | 414,640 |
| 2022-05-17 | $37.00 | $37.00 | 430,272 |
| 2022-05-16 | $38.00 | $38.00 | 720,478 |
| 2022-05-13 | $34.00 | $34.00 | 502,926 |
| 2022-05-12 | $30.00 | $30.00 | 336,302 |
| 2022-05-11 | $30.50 | $30.50 | 289,676 |
| 2022-05-10 | $32.00 | $32.00 | 398,490 |
| 2022-05-09 | $33.50 | $33.50 | 516,258 |
| 2022-05-06 | $38.50 | $38.50 | 305,070 |
| 2022-05-05 | $40.00 | $40.00 | 742,382 |
| 2022-05-04 | $40.50 | $40.50 | 418,160 |
| 2022-05-03 | $39.00 | $39.00 | 329,838 |
| 2022-05-02 | $38.50 | $38.50 | 417,720 |
| 2022-04-29 | $39.50 | $39.50 | 403,048 |
| 2022-04-28 | $40.00 | $40.00 | 449,126 |
| 2022-04-27 | $41.00 | $41.00 | 535,274 |
| 2022-04-26 | $38.50 | $38.50 | 808,828 |
| 2022-04-25 | $40.00 | $40.00 | 752,706 |
| 2022-04-22 | $41.50 | $41.50 | 736,004 |
| 2022-04-21 | $45.50 | $45.50 | 1,143,972 |
| 2022-04-20 | $51.00 | $51.00 | 1,191,202 |
| 2022-04-19 | $49.50 | $49.50 | 1,454,966 |
| 2022-04-18 | $52.50 | $52.50 | 2,839,550 |
| 2022-04-14 | $43.50 | $43.50 | 1,293,084 |
| 2022-04-13 | $41.00 | $41.00 | 1,182,676 |
| 2022-04-12 | $34.50 | $34.50 | 472,832 |
| 2022-04-11 | $36.50 | $36.50 | 351,812 |
| 2022-04-08 | $38.00 | $38.00 | 250,014 |
| 2022-04-07 | $39.50 | $39.50 | 265,286 |
| 2022-04-06 | $41.00 | $41.00 | 395,882 |
| 2022-04-05 | $40.50 | $40.50 | 375,968 |
| 2022-04-04 | $42.00 | $42.00 | 547,310 |
| 2022-04-01 | $41.50 | $41.50 | 323,874 |
| 2022-03-31 | $42.50 | $42.50 | 362,602 |
| 2022-03-30 | $44.00 | $44.00 | 711,776 |
| 2022-03-29 | $43.00 | $43.00 | 612,102 |
| 2022-03-28 | $43.00 | $43.00 | 750,952 |
| 2022-03-25 | $43.50 | $43.50 | 1,153,008 |
| 2022-03-24 | $45.50 | $45.50 | 1,374,984 |
| 2022-03-23 | $49.00 | $49.00 | 2,361,692 |
| 2022-03-22 | $46.50 | $46.50 | 1,125,528 |
| 2022-03-21 | $47.00 | $47.00 | 2,773,086 |
| 2022-03-18 | $41.50 | $41.50 | 1,449,772 |
| 2022-03-17 | $44.00 | $44.00 | 2,182,254 |
| 2022-03-16 | $39.50 | $39.50 | 1,047,890 |
| 2022-03-15 | $38.50 | $38.50 | 1,984,026 |
| 2022-03-14 | $43.50 | $43.50 | 1,580,680 |
| 2022-03-11 | $46.00 | $46.00 | 2,117,422 |
| 2022-03-10 | $53.50 | $53.50 | 2,618,302 |
| 2022-03-09 | $53.50 | $53.50 | 4,204,676 |
| 2022-03-08 | $62.00 | $62.00 | 14,425,808 |
| 2022-03-07 | $64.00 | $64.00 | 12,948,910 |
| 2022-03-04 | $39.00 | $39.00 | 3,686,118 |
| 2022-03-03 | $29.50 | $29.50 | 728,476 |
| 2022-03-02 | $32.50 | $32.50 | 774,256 |
| 2022-03-01 | $32.00 | $32.00 | 1,304,482 |
| 2022-02-28 | $35.50 | $35.50 | 2,121,432 |
| 2022-02-25 | $34.50 | $34.50 | 1,909,742 |
| 2022-02-24 | $37.50 | $37.50 | 6,091,786 |
| 2022-02-23 | $29.50 | $29.50 | 1,892,816 |
| 2022-02-22 | $23.00 | $23.00 | 234,334 |
| 2022-02-18 | $25.00 | $25.00 | 164,606 |
| 2022-02-17 | $26.00 | $26.00 | 331,056 |
| 2022-02-16 | $26.50 | $26.50 | 155,900 |
| 2022-02-15 | $26.50 | $26.50 | 196,038 |
| 2022-02-14 | $26.50 | $26.50 | 192,996 |
| 2022-02-11 | $26.50 | $26.50 | 166,334 |
| 2022-02-10 | $27.00 | $27.00 | 208,056 |
| 2022-02-09 | $28.50 | $28.50 | 275,426 |
| 2022-02-08 | $27.00 | $27.00 | 174,034 |
| 2022-02-07 | $27.00 | $27.00 | 226,828 |
| 2022-02-04 | $28.00 | $28.00 | 179,722 |
| 2022-02-03 | $28.00 | $28.00 | 153,242 |
| 2022-02-02 | $29.00 | $29.00 | 183,878 |
| 2022-02-01 | $30.50 | $30.50 | 261,642 |
| 2022-01-31 | $29.00 | $29.00 | 329,556 |
| 2022-01-28 | $28.00 | $28.00 | 171,802 |
| 2022-01-27 | $28.00 | $28.00 | 188,916 |
| 2022-01-26 | $29.50 | $29.50 | 282,602 |
| 2022-01-25 | $31.50 | $31.50 | 742,322 |
| 2022-01-24 | $28.50 | $28.50 | 458,792 |
| 2022-01-21 | $27.50 | $27.50 | 248,782 |
| 2022-01-20 | $30.50 | $30.50 | 241,114 |
| 2022-01-19 | $33.00 | $33.00 | 269,054 |
| 2022-01-18 | $35.50 | $35.50 | 326,348 |
| 2022-01-14 | $37.50 | $37.50 | 266,982 |
| 2022-01-13 | $36.00 | $36.00 | 279,700 |
| 2022-01-12 | $38.50 | $38.50 | 236,020 |
| 2022-01-11 | $40.00 | $40.00 | 323,950 |
| 2022-01-10 | $40.00 | $40.00 | 295,666 |
| 2022-01-07 | $41.00 | $41.00 | 215,046 |
| 2022-01-06 | $43.00 | $43.00 | 289,550 |
| 2022-01-05 | $42.00 | $42.00 | 267,370 |
| 2022-01-04 | $45.50 | $45.50 | 275,474 |
| 2022-01-03 | $45.00 | $45.00 | 452,672 |