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
- 2010-08-11 to 2026-08-28
- 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 | $6.00 | $6.00 | 0 |
| 2022-12-29 | $6.00 | $6.00 | 10 |
| 2022-12-28 | $6.00 | $6.00 | 0 |
| 2022-12-27 | $6.00 | $6.00 | 5 |
| 2022-12-23 | $6.00 | $6.00 | 0 |
| 2022-12-22 | $6.00 | $6.00 | 10 |
| 2022-12-21 | $6.00 | $6.00 | 50 |
| 2022-12-20 | $6.65 | $6.65 | 0 |
| 2022-12-19 | $6.65 | $6.65 | 0 |
| 2022-12-16 | $6.65 | $6.65 | 0 |
| 2022-12-15 | $6.65 | $6.65 | 0 |
| 2022-12-14 | $6.65 | $6.65 | 6 |
| 2022-12-13 | $7.20 | $7.20 | 100 |
| 2022-12-12 | $6.50 | $6.50 | 0 |
| 2022-12-09 | $6.50 | $6.50 | 10 |
| 2022-12-08 | $7.20 | $7.20 | 0 |
| 2022-12-07 | $7.20 | $7.20 | 10 |
| 2022-12-06 | $7.00 | $7.00 | 65 |
| 2022-12-05 | $6.90 | $6.90 | 103 |
| 2022-12-02 | $6.50 | $6.50 | 535 |
| 2022-12-01 | $6.00 | $6.00 | 55 |
| 2022-11-30 | $5.00 | $5.00 | 370 |
| 2022-11-29 | $7.00 | $7.00 | 360 |
| 2022-11-28 | $7.80 | $7.80 | 102 |
| 2022-11-25 | $7.00 | $7.00 | 0 |
| 2022-11-23 | $7.00 | $7.00 | 188 |
| 2022-11-22 | $10.40 | $10.40 | 1,412 |
| 2022-11-21 | $9.30 | $9.30 | 650 |
| 2022-11-18 | $10.00 | $10.00 | 386 |
| 2022-11-17 | $9.07 | $9.07 | 39 |
| 2022-11-16 | $11.15 | $11.15 | 297 |
| 2022-11-15 | $10.00 | $10.00 | 328 |
| 2022-11-14 | $9.20 | $9.20 | 150 |
| 2022-11-11 | $8.70 | $8.70 | 763 |
| 2022-11-10 | $10.75 | $10.75 | 324 |
| 2022-11-09 | $10.70 | $10.70 | 1,778 |
| 2022-11-08 | $13.00 | $13.00 | 7,860 |
| 2022-11-07 | $15.50 | $15.50 | 7,369 |
| 2022-11-04 | $8.90 | $8.90 | 441 |
| 2022-11-03 | $7.59 | $7.59 | 20 |
| 2022-11-02 | $9.30 | $9.30 | 171 |
| 2022-11-01 | $8.20 | $8.20 | 112 |
| 2022-10-31 | $7.60 | $7.60 | 0 |
| 2022-10-28 | $7.60 | $7.60 | 19 |
| 2022-10-27 | $8.30 | $8.30 | 40 |
| 2022-10-26 | $8.00 | $8.00 | 378 |
| 2022-10-25 | $6.80 | $6.80 | 0 |
| 2022-10-24 | $6.80 | $6.80 | 588 |
| 2022-10-21 | $6.05 | $6.05 | 0 |
| 2022-10-20 | $6.05 | $6.05 | 0 |
| 2022-10-19 | $6.05 | $6.05 | 0 |
| 2022-10-18 | $6.05 | $6.05 | 0 |
| 2022-10-17 | $6.05 | $6.05 | 0 |
| 2022-10-14 | $6.05 | $6.05 | 0 |
| 2022-10-13 | $6.05 | $6.05 | 0 |
| 2022-10-12 | $6.05 | $6.05 | 0 |
| 2022-10-11 | $6.05 | $6.05 | 0 |
| 2022-10-10 | $6.05 | $6.05 | 0 |
| 2022-10-07 | $6.05 | $6.05 | 10 |
| 2022-10-06 | $5.20 | $5.20 | 0 |
| 2022-10-05 | $5.20 | $5.20 | 0 |
| 2022-10-04 | $5.20 | $5.20 | 40 |
| 2022-10-03 | $5.80 | $5.80 | 0 |
| 2022-09-30 | $5.80 | $5.80 | 57 |
| 2022-09-29 | $5.80 | $5.80 | 175 |
| 2022-09-28 | $7.00 | $7.00 | 0 |
| 2022-09-27 | $7.00 | $7.00 | 0 |
| 2022-09-26 | $7.00 | $7.00 | 0 |
| 2022-09-23 | $7.00 | $7.00 | 50 |
| 2022-09-22 | $7.00 | $7.00 | 100 |
| 2022-09-21 | $7.00 | $7.00 | 20 |
| 2022-09-20 | $7.00 | $7.00 | 0 |
| 2022-09-19 | $7.00 | $7.00 | 0 |
| 2022-09-16 | $7.00 | $7.00 | 553 |
| 2022-09-15 | $8.39 | $8.39 | 50 |
| 2022-09-14 | $8.34 | $8.34 | 0 |
| 2022-09-13 | $8.34 | $8.34 | 50 |
| 2022-09-12 | $8.50 | $8.50 | 50 |
| 2022-09-09 | $7.10 | $7.10 | 279 |
| 2022-09-08 | $7.10 | $7.10 | 0 |
| 2022-09-07 | $7.10 | $7.10 | 0 |
| 2022-09-06 | $7.10 | $7.10 | 600 |
| 2022-09-02 | $7.70 | $7.70 | 0 |
| 2022-09-01 | $7.70 | $7.70 | 0 |
| 2022-08-31 | $7.70 | $7.70 | 50 |
| 2022-08-30 | $7.80 | $7.80 | 0 |
| 2022-08-29 | $7.80 | $7.80 | 0 |
| 2022-08-26 | $7.80 | $7.80 | 100 |
| 2022-08-25 | $7.70 | $7.70 | 45 |
| 2022-08-24 | $9.80 | $9.80 | 118 |
| 2022-08-23 | $8.50 | $8.50 | 403 |
| 2022-08-22 | $8.00 | $8.00 | 620 |
| 2022-08-19 | $7.70 | $7.70 | 325 |
| 2022-08-18 | $8.50 | $8.50 | 198 |
| 2022-08-17 | $10.75 | $10.75 | 6 |
| 2022-08-16 | $13.40 | $13.40 | 7,095 |
| 2022-08-15 | $9.00 | $9.00 | 20 |
| 2022-08-12 | $12.90 | $12.90 | 392 |
| 2022-08-11 | $9.50 | $9.50 | 2,314 |
| 2022-08-10 | $12.10 | $12.10 | 2,915 |
| 2022-08-09 | $10.00 | $10.00 | 121 |
| 2022-08-08 | $10.70 | $10.70 | 25 |
| 2022-08-05 | $10.00 | $10.00 | 450 |
| 2022-08-04 | $11.90 | $11.90 | 0 |
| 2022-08-03 | $10.00 | $10.00 | 35 |
| 2022-08-02 | $14.80 | $14.80 | 1,110 |
| 2022-08-01 | $15.00 | $15.00 | 623 |
| 2022-07-29 | $19.25 | $19.25 | 0 |
| 2022-07-28 | $11.00 | $11.00 | 82 |
| 2022-07-27 | $26.00 | $26.00 | 10 |
| 2022-07-26 | $35.00 | $35.00 | 23 |
| 2022-07-25 | $49.00 | $49.00 | 0 |
| 2022-07-22 | $49.00 | $49.00 | 77 |
| 2022-07-21 | $60.00 | $60.00 | 0 |
| 2022-07-20 | $60.00 | $60.00 | 0 |
| 2022-07-19 | $60.00 | $60.00 | 19 |
| 2022-07-18 | $77.00 | $77.00 | 0 |
| 2022-07-15 | $77.00 | $77.00 | 0 |
| 2022-07-14 | $77.00 | $77.00 | 0 |
| 2022-07-13 | $77.00 | $77.00 | 0 |
| 2022-07-12 | $77.00 | $77.00 | 0 |
| 2022-07-11 | $77.00 | $77.00 | 0 |
| 2022-07-08 | $77.00 | $77.00 | 0 |
| 2022-07-07 | $77.00 | $77.00 | 0 |
| 2022-07-06 | $77.00 | $77.00 | 0 |
| 2022-07-05 | $77.00 | $77.00 | 0 |
| 2022-07-01 | $77.00 | $77.00 | 0 |
| 2022-06-30 | $77.00 | $77.00 | 0 |
| 2022-06-29 | $77.00 | $77.00 | 0 |
| 2022-06-28 | $76.00 | $76.00 | 0 |
| 2022-06-27 | $76.00 | $76.00 | 0 |
| 2022-06-24 | $76.00 | $76.00 | 0 |
| 2022-06-23 | $76.00 | $76.00 | 7 |
| 2022-06-22 | $65.00 | $65.00 | 0 |
| 2022-06-21 | $68.50 | $68.50 | 0 |
| 2022-06-17 | $68.50 | $68.50 | 0 |
| 2022-06-16 | $68.50 | $68.50 | 0 |
| 2022-06-15 | $68.50 | $68.50 | 0 |
| 2022-06-14 | $68.50 | $68.50 | 0 |
| 2022-06-13 | $68.50 | $68.50 | 0 |
| 2022-06-10 | $68.50 | $68.50 | 5 |
| 2022-06-09 | $65.00 | $65.00 | 1 |
| 2022-06-08 | $77.60 | $77.60 | 0 |
| 2022-06-07 | $77.60 | $77.60 | 0 |
| 2022-06-06 | $77.60 | $77.60 | 1 |
| 2022-06-03 | $79.00 | $79.00 | 0 |
| 2022-06-02 | $79.00 | $79.00 | 0 |
| 2022-06-01 | $79.00 | $79.00 | 0 |
| 2022-05-31 | $79.00 | $79.00 | 0 |
| 2022-05-27 | $79.00 | $79.00 | 0 |
| 2022-05-26 | $79.00 | $79.00 | 0 |
| 2022-05-25 | $79.00 | $79.00 | 0 |
| 2022-05-24 | $79.00 | $79.00 | 0 |
| 2022-05-23 | $79.00 | $79.00 | 14 |
| 2022-05-20 | $80.00 | $80.00 | 0 |
| 2022-05-19 | $80.00 | $80.00 | 0 |
| 2022-05-18 | $80.00 | $80.00 | 0 |
| 2022-05-17 | $80.00 | $80.00 | 0 |
| 2022-05-16 | $80.00 | $80.00 | 0 |
| 2022-05-13 | $80.00 | $80.00 | 0 |
| 2022-05-12 | $80.00 | $80.00 | 52 |
| 2022-05-11 | $60.60 | $60.60 | 0 |
| 2022-05-10 | $63.90 | $63.90 | 20 |
| 2022-05-09 | $46.20 | $46.20 | 10 |
| 2022-05-06 | $51.50 | $51.50 | 0 |
| 2022-05-05 | $51.50 | $51.50 | 0 |
| 2022-05-04 | $51.50 | $51.50 | 0 |
| 2022-05-03 | $51.50 | $51.50 | 0 |
| 2022-05-02 | $65.00 | $65.00 | 0 |
| 2022-04-29 | $50.00 | $50.00 | 0 |
| 2022-04-28 | $50.00 | $50.00 | 0 |
| 2022-04-27 | $50.00 | $50.00 | 0 |
| 2022-04-26 | $50.00 | $50.00 | 0 |
| 2022-04-25 | $50.00 | $50.00 | 0 |
| 2022-04-22 | $50.00 | $50.00 | 0 |
| 2022-04-21 | $50.00 | $50.00 | 0 |
| 2022-04-20 | $50.00 | $50.00 | 0 |
| 2022-04-19 | $50.00 | $50.00 | 0 |
| 2022-04-18 | $50.00 | $50.00 | 0 |
| 2022-04-14 | $50.00 | $50.00 | 0 |
| 2022-04-13 | $50.00 | $50.00 | 0 |
| 2022-04-12 | $50.00 | $50.00 | 108 |
| 2022-04-11 | $45.00 | $45.00 | 0 |
| 2022-04-08 | $45.00 | $45.00 | 0 |
| 2022-04-07 | $45.00 | $45.00 | 0 |
| 2022-04-06 | $45.00 | $45.00 | 0 |
| 2022-04-05 | $45.00 | $45.00 | 0 |
| 2022-04-04 | $45.00 | $45.00 | 0 |
| 2022-04-01 | $45.00 | $45.00 | 0 |
| 2022-03-31 | $45.00 | $45.00 | 0 |
| 2022-03-30 | $45.00 | $45.00 | 0 |
| 2022-03-29 | $45.00 | $45.00 | 0 |
| 2022-03-28 | $45.00 | $45.00 | 0 |
| 2022-03-25 | $45.00 | $45.00 | 0 |
| 2022-03-24 | $45.00 | $45.00 | 0 |
| 2022-03-23 | $45.00 | $45.00 | 0 |
| 2022-03-22 | $45.00 | $45.00 | 0 |
| 2022-03-21 | $45.00 | $45.00 | 0 |
| 2022-03-18 | $45.00 | $45.00 | 0 |
| 2022-03-17 | $45.00 | $45.00 | 0 |
| 2022-03-16 | $45.00 | $45.00 | 0 |
| 2022-03-15 | $45.00 | $45.00 | 0 |
| 2022-03-14 | $45.00 | $45.00 | 0 |
| 2022-03-11 | $45.00 | $45.00 | 25 |
| 2022-03-10 | $45.00 | $45.00 | 25 |
| 2022-03-09 | $45.00 | $45.00 | 0 |
| 2022-03-08 | $45.00 | $45.00 | 6 |
| 2022-03-07 | $49.60 | $49.60 | 0 |
| 2022-03-04 | $49.60 | $49.60 | 1 |
| 2022-03-03 | $42.50 | $42.50 | 0 |
| 2022-03-02 | $42.50 | $42.50 | 0 |
| 2022-03-01 | $42.50 | $42.50 | 0 |
| 2022-02-28 | $42.50 | $42.50 | 24 |
| 2022-02-25 | $42.10 | $42.10 | 0 |
| 2022-02-24 | $42.10 | $42.10 | 0 |
| 2022-02-23 | $42.10 | $42.10 | 0 |
| 2022-02-22 | $42.10 | $42.10 | 0 |
| 2022-02-18 | $42.10 | $42.10 | 0 |
| 2022-02-17 | $42.10 | $42.10 | 1 |
| 2022-02-16 | $45.00 | $45.00 | 0 |
| 2022-02-15 | $45.00 | $45.00 | 0 |
| 2022-02-14 | $45.00 | $45.00 | 0 |
| 2022-02-11 | $45.00 | $45.00 | 0 |
| 2022-02-10 | $45.00 | $45.00 | 0 |
| 2022-02-09 | $45.00 | $45.00 | 0 |
| 2022-02-08 | $45.00 | $45.00 | 0 |
| 2022-02-07 | $45.00 | $45.00 | 0 |
| 2022-02-04 | $45.00 | $45.00 | 46 |
| 2022-02-03 | $55.00 | $55.00 | 0 |
| 2022-02-02 | $55.00 | $55.00 | 47 |
| 2022-02-01 | $65.00 | $65.00 | 0 |
| 2022-01-31 | $65.00 | $65.00 | 36 |
| 2022-01-28 | $83.50 | $83.50 | 0 |
| 2022-01-27 | $83.50 | $83.50 | 0 |
| 2022-01-26 | $83.50 | $83.50 | 0 |
| 2022-01-25 | $83.50 | $83.50 | 0 |
| 2022-01-24 | $83.50 | $83.50 | 0 |
| 2022-01-21 | $83.50 | $83.50 | 0 |
| 2022-01-20 | $83.50 | $83.50 | 4 |
| 2022-01-19 | $60.00 | $60.00 | 0 |
| 2022-01-18 | $60.00 | $60.00 | 0 |
| 2022-01-14 | $60.00 | $60.00 | 0 |
| 2022-01-13 | $60.00 | $60.00 | 0 |
| 2022-01-12 | $60.00 | $60.00 | 0 |
| 2022-01-11 | $60.00 | $60.00 | 0 |
| 2022-01-10 | $60.00 | $60.00 | 30 |
| 2022-01-07 | $60.00 | $60.00 | 0 |
| 2022-01-06 | $60.00 | $60.00 | 86 |
| 2022-01-05 | $75.00 | $75.00 | 4 |
| 2022-01-04 | $54.50 | $54.50 | 0 |
| 2022-01-03 | $54.50 | $54.50 | 1 |