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
- 2014-11-20 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 | $8.00 | $8.00 | 10,807 |
| 2022-12-29 | $8.00 | $8.00 | 13,487 |
| 2022-12-28 | $8.13 | $8.13 | 8,738 |
| 2022-12-27 | $8.75 | $8.75 | 18,815 |
| 2022-12-23 | $9.00 | $9.00 | 6,850 |
| 2022-12-22 | $9.00 | $9.00 | 7,811 |
| 2022-12-21 | $9.75 | $9.75 | 7,386 |
| 2022-12-20 | $9.38 | $9.38 | 7,010 |
| 2022-12-19 | $10.00 | $10.00 | 3,916 |
| 2022-12-16 | $9.25 | $9.25 | 6,774 |
| 2022-12-15 | $9.63 | $9.63 | 2,778 |
| 2022-12-14 | $9.13 | $9.13 | 10,285 |
| 2022-12-13 | $9.63 | $9.63 | 4,569 |
| 2022-12-12 | $9.25 | $9.25 | 7,974 |
| 2022-12-09 | $10.00 | $10.00 | 13,209 |
| 2022-12-08 | $9.88 | $9.88 | 7,890 |
| 2022-12-07 | $9.38 | $9.38 | 5,961 |
| 2022-12-06 | $8.25 | $8.25 | 6,570 |
| 2022-12-05 | $8.75 | $8.75 | 14,223 |
| 2022-12-02 | $8.63 | $8.63 | 11,558 |
| 2022-12-01 | $7.25 | $7.25 | 15,943 |
| 2022-11-30 | $8.38 | $8.38 | 25,856 |
| 2022-11-29 | $8.63 | $8.63 | 17,292 |
| 2022-11-28 | $9.00 | $9.00 | 16,486 |
| 2022-11-25 | $9.38 | $9.38 | 3,189 |
| 2022-11-23 | $10.25 | $10.25 | 13,686 |
| 2022-11-22 | $9.50 | $9.50 | 11,566 |
| 2022-11-21 | $9.75 | $9.75 | 17,838 |
| 2022-11-18 | $10.38 | $10.38 | 9,674 |
| 2022-11-17 | $10.63 | $10.63 | 3,846 |
| 2022-11-16 | $11.00 | $11.00 | 9,054 |
| 2022-11-15 | $10.63 | $10.63 | 8,936 |
| 2022-11-14 | $10.88 | $10.88 | 13,618 |
| 2022-11-11 | $10.38 | $10.38 | 10,415 |
| 2022-11-10 | $11.00 | $11.00 | 15,238 |
| 2022-11-09 | $10.50 | $10.50 | 6,314 |
| 2022-11-08 | $10.50 | $10.50 | 21,486 |
| 2022-11-07 | $11.13 | $11.13 | 11,576 |
| 2022-11-04 | $10.88 | $10.88 | 17,064 |
| 2022-11-03 | $11.88 | $11.88 | 9,990 |
| 2022-11-02 | $12.50 | $12.50 | 9,382 |
| 2022-11-01 | $13.13 | $13.13 | 15,065 |
| 2022-10-31 | $13.63 | $13.63 | 14,285 |
| 2022-10-28 | $14.88 | $14.88 | 30,007 |
| 2022-10-27 | $16.25 | $16.25 | 41,955 |
| 2022-10-26 | $16.25 | $16.25 | 39,986 |
| 2022-10-25 | $11.50 | $11.50 | 10,856 |
| 2022-10-24 | $11.00 | $11.00 | 9,905 |
| 2022-10-21 | $11.25 | $11.25 | 7,094 |
| 2022-10-20 | $10.50 | $10.50 | 10,442 |
| 2022-10-19 | $10.00 | $10.00 | 19,731 |
| 2022-10-18 | $10.00 | $10.00 | 16,622 |
| 2022-10-17 | $10.88 | $10.88 | 24,945 |
| 2022-10-14 | $11.38 | $11.38 | 21,865 |
| 2022-10-13 | $11.50 | $11.50 | 26,230 |
| 2022-10-12 | $12.13 | $12.13 | 169,777 |
| 2022-10-11 | $20.50 | $20.50 | 7,648 |
| 2022-10-10 | $21.50 | $21.50 | 8,443 |
| 2022-10-07 | $20.13 | $20.13 | 13,910 |
| 2022-10-06 | $21.25 | $21.25 | 10,607 |
| 2022-10-05 | $21.25 | $21.25 | 14,181 |
| 2022-10-04 | $21.25 | $21.25 | 10,084 |
| 2022-10-03 | $21.50 | $21.50 | 16,145 |
| 2022-09-30 | $21.25 | $21.25 | 8,898 |
| 2022-09-29 | $22.88 | $22.88 | 16,138 |
| 2022-09-28 | $22.50 | $22.50 | 8,801 |
| 2022-09-27 | $22.00 | $22.00 | 5,619 |
| 2022-09-26 | $22.13 | $22.13 | 21,620 |
| 2022-09-23 | $23.63 | $23.63 | 27,211 |
| 2022-09-22 | $25.50 | $25.50 | 26,284 |
| 2022-09-21 | $22.50 | $22.50 | 29,802 |
| 2022-09-20 | $24.75 | $24.75 | 23,238 |
| 2022-09-19 | $27.88 | $27.88 | 29,836 |
| 2022-09-16 | $32.50 | $32.50 | 46,410 |
| 2022-09-15 | $37.88 | $37.88 | 6,106 |
| 2022-09-14 | $38.25 | $38.25 | 15,643 |
| 2022-09-13 | $41.75 | $41.75 | 3,454 |
| 2022-09-12 | $41.25 | $41.25 | 3,739 |
| 2022-09-09 | $42.63 | $42.63 | 5,380 |
| 2022-09-08 | $41.88 | $41.88 | 5,074 |
| 2022-09-07 | $38.13 | $38.13 | 5,068 |
| 2022-09-06 | $38.88 | $38.88 | 6,082 |
| 2022-09-02 | $40.00 | $40.00 | 6,074 |
| 2022-09-01 | $39.88 | $39.88 | 10,842 |
| 2022-08-31 | $43.75 | $43.75 | 9,622 |
| 2022-08-30 | $45.75 | $45.75 | 6,296 |
| 2022-08-29 | $47.00 | $47.00 | 5,333 |
| 2022-08-26 | $46.75 | $46.75 | 14,840 |
| 2022-08-25 | $50.63 | $50.63 | 15,009 |
| 2022-08-24 | $50.00 | $50.00 | 15,688 |
| 2022-08-23 | $46.63 | $46.63 | 6,558 |
| 2022-08-22 | $47.50 | $47.50 | 7,850 |
| 2022-08-19 | $52.50 | $52.50 | 11,159 |
| 2022-08-18 | $55.88 | $55.88 | 19,387 |
| 2022-08-17 | $48.75 | $48.75 | 15,972 |
| 2022-08-16 | $47.88 | $47.88 | 32,642 |
| 2022-08-15 | $50.63 | $50.63 | 23,199 |
| 2022-08-12 | $51.63 | $51.63 | 46,570 |
| 2022-08-11 | $57.50 | $57.50 | 58,596 |
| 2022-08-10 | $59.75 | $59.75 | 431,941 |
| 2022-08-09 | $78.00 | $78.00 | 202,652 |
| 2022-08-08 | $100.00 | $100.00 | 149,675 |
| 2022-08-05 | $117.88 | $117.88 | 314,042 |
| 2022-08-04 | $112.25 | $112.25 | 215,821 |
| 2022-08-03 | $108.75 | $108.75 | 133,282 |
| 2022-08-02 | $95.63 | $95.63 | 59,336 |
| 2022-08-01 | $96.25 | $96.25 | 64,636 |
| 2022-07-29 | $91.25 | $91.25 | 121,833 |
| 2022-07-28 | $92.50 | $92.50 | 74,411 |
| 2022-07-27 | $98.63 | $98.63 | 83,864 |
| 2022-07-26 | $103.50 | $103.50 | 68,832 |
| 2022-07-25 | $107.75 | $107.75 | 114,502 |
| 2022-07-22 | $107.50 | $107.50 | 184,230 |
| 2022-07-21 | $125.00 | $125.00 | 527,270 |
| 2022-07-20 | $103.50 | $103.50 | 153,169 |
| 2022-07-19 | $101.00 | $101.00 | 124,179 |
| 2022-07-18 | $109.75 | $109.75 | 321,974 |
| 2022-07-15 | $109.75 | $109.75 | 274,965 |
| 2022-07-14 | $133.75 | $133.75 | 111,968 |
| 2022-07-13 | $143.75 | $143.75 | 151,365 |
| 2022-07-12 | $155.00 | $155.00 | 215,358 |
| 2022-07-11 | $138.75 | $138.75 | 247,078 |
| 2022-07-08 | $168.75 | $168.75 | 493,177 |
| 2022-07-07 | $156.25 | $156.25 | 834,323 |
| 2022-07-06 | $166.25 | $166.25 | 1,147,881 |
| 2022-07-05 | $137.50 | $137.50 | 467,619 |
| 2022-07-01 | $113.75 | $113.75 | 405,042 |
| 2022-06-30 | $141.25 | $141.25 | 952,641 |
| 2022-06-29 | $122.63 | $122.63 | 775,717 |
| 2022-06-28 | $133.75 | $133.75 | 2,735,009 |
| 2022-06-27 | $133.75 | $133.75 | 4,088,314 |
| 2022-06-24 | $46.50 | $46.50 | 742,254 |
| 2022-06-23 | $39.75 | $39.75 | 10,882 |
| 2022-06-22 | $39.75 | $39.75 | 11,249 |
| 2022-06-21 | $40.13 | $40.13 | 20,517 |
| 2022-06-17 | $38.50 | $38.50 | 28,214 |
| 2022-06-16 | $35.88 | $35.88 | 52,331 |
| 2022-06-15 | $36.88 | $36.88 | 26,789 |
| 2022-06-14 | $39.00 | $39.00 | 21,814 |
| 2022-06-13 | $39.38 | $39.38 | 37,005 |
| 2022-06-10 | $43.50 | $43.50 | 19,856 |
| 2022-06-09 | $46.25 | $46.25 | 41,949 |
| 2022-06-08 | $45.75 | $45.75 | 16,550 |
| 2022-06-07 | $44.88 | $44.88 | 28,855 |
| 2022-06-06 | $45.00 | $45.00 | 61,329 |
| 2022-06-03 | $49.75 | $49.75 | 143,491 |
| 2022-06-02 | $43.00 | $43.00 | 71,633 |
| 2022-06-01 | $43.38 | $43.38 | 18,649 |
| 2022-05-31 | $45.00 | $45.00 | 29,154 |
| 2022-05-27 | $43.63 | $43.63 | 18,283 |
| 2022-05-26 | $43.38 | $43.38 | 32,706 |
| 2022-05-25 | $45.00 | $45.00 | 31,760 |
| 2022-05-24 | $45.13 | $45.13 | 42,914 |
| 2022-05-23 | $51.13 | $51.13 | 37,253 |
| 2022-05-20 | $50.63 | $50.63 | 168,902 |
| 2022-05-19 | $137.50 | $137.50 | 7,402 |
| 2022-05-18 | $128.75 | $128.75 | 3,981 |
| 2022-05-17 | $141.25 | $141.25 | 3,973 |
| 2022-05-16 | $128.75 | $128.75 | 4,499 |
| 2022-05-13 | $142.50 | $142.50 | 3,366 |
| 2022-05-12 | $151.25 | $151.25 | 4,837 |
| 2022-05-11 | $133.75 | $133.75 | 5,932 |
| 2022-05-10 | $140.00 | $140.00 | 7,516 |
| 2022-05-09 | $151.25 | $151.25 | 6,064 |
| 2022-05-06 | $175.00 | $175.00 | 6,235 |
| 2022-05-05 | $206.25 | $206.25 | 9,224 |
| 2022-05-04 | $309.38 | $309.38 | 4,197 |
| 2022-05-03 | $309.38 | $309.38 | 3,538 |
| 2022-05-02 | $307.50 | $307.50 | 1,986 |
| 2022-04-29 | $330.00 | $330.00 | 1,094 |
| 2022-04-28 | $333.75 | $333.75 | 2,544 |
| 2022-04-27 | $345.00 | $345.00 | 2,920 |
| 2022-04-26 | $339.38 | $339.38 | 2,516 |
| 2022-04-25 | $361.88 | $361.88 | 1,070 |
| 2022-04-22 | $371.25 | $371.25 | 831 |
| 2022-04-21 | $375.00 | $375.00 | 2,045 |
| 2022-04-20 | $403.13 | $403.13 | 2,769 |
| 2022-04-19 | $433.13 | $433.13 | 1,216 |
| 2022-04-18 | $425.63 | $425.63 | 1,922 |
| 2022-04-14 | $423.75 | $423.75 | 2,231 |
| 2022-04-13 | $440.63 | $440.63 | 2,300 |
| 2022-04-12 | $453.75 | $453.75 | 1,222 |
| 2022-04-11 | $465.00 | $465.00 | 1,148 |
| 2022-04-08 | $481.88 | $481.88 | 1,646 |
| 2022-04-07 | $480.00 | $480.00 | 6,242 |
| 2022-04-06 | $530.63 | $530.63 | 1,434 |
| 2022-04-05 | $540.00 | $540.00 | 1,047 |
| 2022-04-04 | $555.00 | $555.00 | 2,108 |
| 2022-04-01 | $556.88 | $556.88 | 4,652 |
| 2022-03-31 | $637.50 | $637.50 | 1,744 |
| 2022-03-30 | $680.63 | $680.63 | 1,097 |
| 2022-03-29 | $693.75 | $693.75 | 1,105 |
| 2022-03-28 | $682.50 | $682.50 | 1,080 |
| 2022-03-25 | $699.38 | $699.38 | 1,843 |
| 2022-03-24 | $729.38 | $729.38 | 842 |
| 2022-03-23 | $748.13 | $748.13 | 1,143 |
| 2022-03-22 | $768.75 | $768.75 | 1,213 |
| 2022-03-21 | $733.13 | $733.13 | 789 |
| 2022-03-18 | $761.25 | $761.25 | 868 |
| 2022-03-17 | $755.63 | $755.63 | 1,048 |
| 2022-03-16 | $738.75 | $738.75 | 956 |
| 2022-03-15 | $693.75 | $693.75 | 611 |
| 2022-03-14 | $680.63 | $680.63 | 1,020 |
| 2022-03-11 | $716.25 | $716.25 | 963 |
| 2022-03-10 | $735.00 | $735.00 | 664 |
| 2022-03-09 | $750.00 | $750.00 | 735 |
| 2022-03-08 | $735.00 | $735.00 | 1,592 |
| 2022-03-07 | $731.25 | $731.25 | 1,884 |
| 2022-03-04 | $825.00 | $825.00 | 2,038 |
| 2022-03-03 | $918.75 | $918.75 | 1,978 |
| 2022-03-02 | $999.38 | $999.38 | 1,430 |
| 2022-03-01 | $935.63 | $935.63 | 1,406 |
| 2022-02-28 | $905.63 | $905.63 | 1,947 |
| 2022-02-25 | $900.00 | $900.00 | 903 |
| 2022-02-24 | $900.00 | $900.00 | 1,218 |
| 2022-02-23 | $873.75 | $873.75 | 894 |
| 2022-02-22 | $907.50 | $907.50 | 2,060 |
| 2022-02-18 | $916.88 | $916.88 | 1,891 |
| 2022-02-17 | $896.25 | $896.25 | 1,788 |
| 2022-02-16 | $866.25 | $866.25 | 2,556 |
| 2022-02-15 | $804.38 | $804.38 | 757 |
| 2022-02-14 | $755.63 | $755.63 | 632 |
| 2022-02-11 | $781.88 | $781.88 | 774 |
| 2022-02-10 | $787.50 | $787.50 | 1,182 |
| 2022-02-09 | $825.00 | $825.00 | 2,284 |
| 2022-02-08 | $802.50 | $802.50 | 407 |
| 2022-02-07 | $804.38 | $804.38 | 681 |
| 2022-02-04 | $780.00 | $780.00 | 1,561 |
| 2022-02-03 | $815.63 | $815.63 | 1,067 |
| 2022-02-02 | $841.88 | $841.88 | 545 |
| 2022-02-01 | $841.88 | $841.88 | 1,392 |
| 2022-01-31 | $847.50 | $847.50 | 1,049 |
| 2022-01-28 | $787.50 | $787.50 | 711 |
| 2022-01-27 | $772.50 | $772.50 | 755 |
| 2022-01-26 | $795.00 | $795.00 | 1,067 |
| 2022-01-25 | $772.50 | $772.50 | 1,045 |
| 2022-01-24 | $750.00 | $750.00 | 1,879 |
| 2022-01-21 | $789.38 | $789.38 | 1,601 |
| 2022-01-20 | $806.25 | $806.25 | 2,729 |
| 2022-01-19 | $915.00 | $915.00 | 6,931 |
| 2022-01-18 | $744.38 | $744.38 | 1,491 |
| 2022-01-14 | $768.75 | $768.75 | 3,371 |
| 2022-01-13 | $740.63 | $740.63 | 4,967 |
| 2022-01-12 | $795.00 | $795.00 | 29,078 |
| 2022-01-11 | $729.38 | $729.38 | 931 |
| 2022-01-10 | $697.50 | $697.50 | 1,000 |
| 2022-01-07 | $703.13 | $703.13 | 894 |
| 2022-01-06 | $751.88 | $751.88 | 1,192 |
| 2022-01-05 | $714.38 | $714.38 | 855 |
| 2022-01-04 | $744.38 | $744.38 | 798 |
| 2022-01-03 | $765.00 | $765.00 | 1,085 |