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
- 2015-09-10 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 | $3.25 | $3.25 | 116 |
| 2022-12-29 | $3.75 | $3.75 | 103 |
| 2022-12-28 | $3.25 | $3.25 | 367 |
| 2022-12-27 | $3.50 | $3.50 | 594 |
| 2022-12-23 | $4.00 | $4.00 | 243 |
| 2022-12-22 | $3.98 | $3.98 | 283 |
| 2022-12-21 | $4.85 | $4.85 | 1,287 |
| 2022-12-20 | $4.25 | $4.25 | 3,422 |
| 2022-12-19 | $4.85 | $4.85 | 509 |
| 2022-12-16 | $6.25 | $6.25 | 1,186 |
| 2022-12-15 | $4.48 | $4.48 | 1,019 |
| 2022-12-14 | $5.65 | $5.65 | 3,571 |
| 2022-12-13 | $8.78 | $8.78 | 3,785 |
| 2022-12-12 | $7.50 | $7.50 | 7,194 |
| 2022-12-09 | $4.48 | $4.48 | 4 |
| 2022-12-08 | $3.75 | $3.75 | 2,581 |
| 2022-12-07 | $3.05 | $3.05 | 46 |
| 2022-12-06 | $4.00 | $4.00 | 61 |
| 2022-12-05 | $4.38 | $4.38 | 16 |
| 2022-12-02 | $4.11 | $4.11 | 0 |
| 2022-12-01 | $4.11 | $4.11 | 69 |
| 2022-11-30 | $4.15 | $4.15 | 20 |
| 2022-11-29 | $4.15 | $4.15 | 0 |
| 2022-11-28 | $4.16 | $4.16 | 109 |
| 2022-11-25 | $4.50 | $4.50 | 0 |
| 2022-11-23 | $4.50 | $4.50 | 5 |
| 2022-11-22 | $4.10 | $4.10 | 168 |
| 2022-11-21 | $4.10 | $4.10 | 133 |
| 2022-11-18 | $4.10 | $4.10 | 53 |
| 2022-11-17 | $4.50 | $4.50 | 217 |
| 2022-11-16 | $4.50 | $4.50 | 3 |
| 2022-11-15 | $4.25 | $4.25 | 22 |
| 2022-11-14 | $5.50 | $5.50 | 15 |
| 2022-11-11 | $4.78 | $4.78 | 13 |
| 2022-11-10 | $5.50 | $5.50 | 19 |
| 2022-11-09 | $4.78 | $4.78 | 17 |
| 2022-11-08 | $5.00 | $5.00 | 270 |
| 2022-11-07 | $4.48 | $4.48 | 4 |
| 2022-11-04 | $4.00 | $4.00 | 38 |
| 2022-11-03 | $4.00 | $4.00 | 61 |
| 2022-11-02 | $5.00 | $5.00 | 13 |
| 2022-11-01 | $4.99 | $4.99 | 46 |
| 2022-10-31 | $5.00 | $5.00 | 0 |
| 2022-10-28 | $5.00 | $5.00 | 104 |
| 2022-10-27 | $5.00 | $5.00 | 68 |
| 2022-10-26 | $4.75 | $4.75 | 536 |
| 2022-10-25 | $5.00 | $5.00 | 24 |
| 2022-10-24 | $4.40 | $4.40 | 5 |
| 2022-10-21 | $5.00 | $5.00 | 103 |
| 2022-10-20 | $4.50 | $4.50 | 180 |
| 2022-10-19 | $4.00 | $4.00 | 46 |
| 2022-10-18 | $4.00 | $4.00 | 635 |
| 2022-10-17 | $5.40 | $5.40 | 8 |
| 2022-10-14 | $5.40 | $5.40 | 124 |
| 2022-10-13 | $6.25 | $6.25 | 450 |
| 2022-10-12 | $5.73 | $5.73 | 263 |
| 2022-10-11 | $8.50 | $8.50 | 140 |
| 2022-10-10 | $9.00 | $9.00 | 0 |
| 2022-10-07 | $9.00 | $9.00 | 30 |
| 2022-10-06 | $9.50 | $9.50 | 98 |
| 2022-10-05 | $9.00 | $9.00 | 75 |
| 2022-10-04 | $9.00 | $9.00 | 42 |
| 2022-10-03 | $10.48 | $10.48 | 15 |
| 2022-09-30 | $9.00 | $9.00 | 0 |
| 2022-09-29 | $11.92 | $11.92 | 25 |
| 2022-09-28 | $12.00 | $12.00 | 7 |
| 2022-09-27 | $12.00 | $12.00 | 19 |
| 2022-09-26 | $12.45 | $12.45 | 10 |
| 2022-09-23 | $12.50 | $12.50 | 66 |
| 2022-09-22 | $12.50 | $12.50 | 0 |
| 2022-09-21 | $12.50 | $12.50 | 0 |
| 2022-09-20 | $12.50 | $12.50 | 5 |
| 2022-09-19 | $12.50 | $12.50 | 2 |
| 2022-09-16 | $9.05 | $9.05 | 7 |
| 2022-09-15 | $13.46 | $13.46 | 347 |
| 2022-09-14 | $13.95 | $13.95 | 12 |
| 2022-09-13 | $14.85 | $14.85 | 96 |
| 2022-09-12 | $13.00 | $13.00 | 121 |
| 2022-09-09 | $10.00 | $10.00 | 0 |
| 2022-09-08 | $10.00 | $10.00 | 126 |
| 2022-09-07 | $13.00 | $13.00 | 81 |
| 2022-09-06 | $10.00 | $10.00 | 99 |
| 2022-09-02 | $11.00 | $11.00 | 47 |
| 2022-09-01 | $9.95 | $9.95 | 220 |
| 2022-08-31 | $9.95 | $9.95 | 147 |
| 2022-08-30 | $13.25 | $13.25 | 14 |
| 2022-08-29 | $10.00 | $10.00 | 280 |
| 2022-08-26 | $7.45 | $7.45 | 404 |
| 2022-08-25 | $5.55 | $5.55 | 97 |
| 2022-08-24 | $5.23 | $5.23 | 508 |
| 2022-08-23 | $5.50 | $5.50 | 79 |
| 2022-08-22 | $5.55 | $5.55 | 87 |
| 2022-08-19 | $5.55 | $5.55 | 277 |
| 2022-08-18 | $6.95 | $6.95 | 48 |
| 2022-08-17 | $6.00 | $6.00 | 99 |
| 2022-08-16 | $6.05 | $6.05 | 51 |
| 2022-08-15 | $6.50 | $6.50 | 580 |
| 2022-08-12 | $6.50 | $6.50 | 1,449 |
| 2022-08-11 | $6.10 | $6.10 | 925 |
| 2022-08-10 | $8.00 | $8.00 | 2,013 |
| 2022-08-09 | $8.25 | $8.25 | 804 |
| 2022-08-08 | $22.50 | $22.50 | 0 |
| 2022-08-05 | $22.50 | $22.50 | 235 |
| 2022-08-04 | $15.00 | $15.00 | 7,367 |
| 2022-08-03 | $33.75 | $33.75 | 64 |
| 2022-08-02 | $37.50 | $37.50 | 34 |
| 2022-08-01 | $30.00 | $30.00 | 70 |
| 2022-07-29 | $37.50 | $37.50 | 5 |
| 2022-07-28 | $33.75 | $33.75 | 115 |
| 2022-07-27 | $30.00 | $30.00 | 6 |
| 2022-07-26 | $37.50 | $37.50 | 33 |
| 2022-07-25 | $37.50 | $37.50 | 170 |
| 2022-07-22 | $37.50 | $37.50 | 282 |
| 2022-07-21 | $37.50 | $37.50 | 352 |
| 2022-07-20 | $45.00 | $45.00 | 1,342 |
| 2022-07-19 | $30.00 | $30.00 | 66 |
| 2022-07-18 | $37.50 | $37.50 | 639 |
| 2022-07-15 | $37.50 | $37.50 | 430 |
| 2022-07-14 | $37.50 | $37.50 | 1,310 |
| 2022-07-13 | $45.00 | $45.00 | 2,616 |
| 2022-07-12 | $45.00 | $45.00 | 192 |
| 2022-07-11 | $45.00 | $45.00 | 380 |
| 2022-07-08 | $41.25 | $41.25 | 271 |
| 2022-07-07 | $30.00 | $30.00 | 14 |
| 2022-07-06 | $37.50 | $37.50 | 4 |
| 2022-07-05 | $30.00 | $30.00 | 40 |
| 2022-07-01 | $30.00 | $30.00 | 83 |
| 2022-06-30 | $37.50 | $37.50 | 161 |
| 2022-06-29 | $37.50 | $37.50 | 34 |
| 2022-06-28 | $37.50 | $37.50 | 200 |
| 2022-06-27 | $37.50 | $37.50 | 345 |
| 2022-06-24 | $45.00 | $45.00 | 110 |
| 2022-06-23 | $37.50 | $37.50 | 655 |
| 2022-06-22 | $41.25 | $41.25 | 788 |
| 2022-06-21 | $37.50 | $37.50 | 952 |
| 2022-06-17 | $37.50 | $37.50 | 487 |
| 2022-06-16 | $37.50 | $37.50 | 166 |
| 2022-06-15 | $37.50 | $37.50 | 166 |
| 2022-06-14 | $37.50 | $37.50 | 173 |
| 2022-06-13 | $30.00 | $30.00 | 62 |
| 2022-06-10 | $45.00 | $45.00 | 55 |
| 2022-06-09 | $37.50 | $37.50 | 56 |
| 2022-06-08 | $37.50 | $37.50 | 10 |
| 2022-06-07 | $37.50 | $37.50 | 99 |
| 2022-06-06 | $41.25 | $41.25 | 20 |
| 2022-06-03 | $37.50 | $37.50 | 495 |
| 2022-06-02 | $33.00 | $33.00 | 9 |
| 2022-06-01 | $33.75 | $33.75 | 818 |
| 2022-05-31 | $42.75 | $42.75 | 134 |
| 2022-05-27 | $41.25 | $41.25 | 173 |
| 2022-05-26 | $45.00 | $45.00 | 736 |
| 2022-05-25 | $40.50 | $40.50 | 37 |
| 2022-05-24 | $40.50 | $40.50 | 359 |
| 2022-05-23 | $37.50 | $37.50 | 18 |
| 2022-05-20 | $37.50 | $37.50 | 14 |
| 2022-05-19 | $40.50 | $40.50 | 143 |
| 2022-05-18 | $45.00 | $45.00 | 72 |
| 2022-05-17 | $37.50 | $37.50 | 225 |
| 2022-05-16 | $40.50 | $40.50 | 2 |
| 2022-05-13 | $45.00 | $45.00 | 4 |
| 2022-05-12 | $45.00 | $45.00 | 58 |
| 2022-05-11 | $41.25 | $41.25 | 122 |
| 2022-05-10 | $45.00 | $45.00 | 137 |
| 2022-05-09 | $37.50 | $37.50 | 86 |
| 2022-05-06 | $52.50 | $52.50 | 144 |
| 2022-05-05 | $45.00 | $45.00 | 1,093 |
| 2022-05-04 | $37.50 | $37.50 | 115 |
| 2022-05-03 | $45.00 | $45.00 | 64 |
| 2022-05-02 | $40.50 | $40.50 | 249 |
| 2022-04-29 | $45.00 | $45.00 | 25 |
| 2022-04-28 | $37.50 | $37.50 | 141 |
| 2022-04-27 | $37.50 | $37.50 | 118 |
| 2022-04-26 | $37.50 | $37.50 | 26 |
| 2022-04-25 | $40.50 | $40.50 | 63 |
| 2022-04-22 | $37.50 | $37.50 | 722 |
| 2022-04-21 | $48.00 | $48.00 | 959 |
| 2022-04-20 | $48.75 | $48.75 | 473 |
| 2022-04-19 | $52.50 | $52.50 | 20 |
| 2022-04-18 | $55.50 | $55.50 | 12 |
| 2022-04-14 | $60.00 | $60.00 | 139 |
| 2022-04-13 | $52.50 | $52.50 | 48 |
| 2022-04-12 | $52.50 | $52.50 | 160 |
| 2022-04-11 | $56.25 | $56.25 | 52 |
| 2022-04-08 | $60.00 | $60.00 | 1,230 |
| 2022-04-07 | $75.00 | $75.00 | 115 |
| 2022-04-06 | $75.00 | $75.00 | 75 |
| 2022-04-05 | $75.00 | $75.00 | 482 |
| 2022-04-04 | $71.25 | $71.25 | 23 |
| 2022-04-01 | $67.50 | $67.50 | 21 |
| 2022-03-31 | $60.00 | $60.00 | 10 |
| 2022-03-30 | $67.50 | $67.50 | 8 |
| 2022-03-29 | $67.50 | $67.50 | 44 |
| 2022-03-28 | $67.50 | $67.50 | 19 |
| 2022-03-25 | $75.00 | $75.00 | 20 |
| 2022-03-24 | $67.50 | $67.50 | 135 |
| 2022-03-23 | $67.50 | $67.50 | 679 |
| 2022-03-22 | $60.00 | $60.00 | 68 |
| 2022-03-21 | $60.00 | $60.00 | 68 |
| 2022-03-18 | $60.00 | $60.00 | 49 |
| 2022-03-17 | $63.75 | $63.75 | 514 |
| 2022-03-16 | $60.00 | $60.00 | 194 |
| 2022-03-15 | $60.00 | $60.00 | 407 |
| 2022-03-14 | $60.00 | $60.00 | 278 |
| 2022-03-11 | $56.25 | $56.25 | 34 |
| 2022-03-10 | $52.50 | $52.50 | 100 |
| 2022-03-09 | $52.50 | $52.50 | 60 |
| 2022-03-08 | $60.00 | $60.00 | 24 |
| 2022-03-07 | $60.00 | $60.00 | 215 |
| 2022-03-04 | $60.00 | $60.00 | 33 |
| 2022-03-03 | $67.50 | $67.50 | 311 |
| 2022-03-02 | $60.00 | $60.00 | 348 |
| 2022-03-01 | $60.00 | $60.00 | 755 |
| 2022-02-28 | $75.00 | $75.00 | 953 |
| 2022-02-25 | $52.50 | $52.50 | 121 |
| 2022-02-24 | $52.50 | $52.50 | 318 |
| 2022-02-23 | $60.00 | $60.00 | 84 |
| 2022-02-22 | $52.50 | $52.50 | 58 |
| 2022-02-18 | $52.50 | $52.50 | 154 |
| 2022-02-17 | $60.00 | $60.00 | 94 |
| 2022-02-16 | $56.25 | $56.25 | 111 |
| 2022-02-15 | $52.50 | $52.50 | 131 |
| 2022-02-14 | $45.00 | $45.00 | 148 |
| 2022-02-11 | $52.50 | $52.50 | 320 |
| 2022-02-10 | $52.50 | $52.50 | 250 |
| 2022-02-09 | $56.25 | $56.25 | 511 |
| 2022-02-08 | $60.00 | $60.00 | 2,197 |
| 2022-02-07 | $60.00 | $60.00 | 70 |
| 2022-02-04 | $56.25 | $56.25 | 21 |
| 2022-02-03 | $60.00 | $60.00 | 383 |
| 2022-02-02 | $70.50 | $70.50 | 438 |
| 2022-02-01 | $63.75 | $63.75 | 56 |
| 2022-01-31 | $60.00 | $60.00 | 46 |
| 2022-01-28 | $60.00 | $60.00 | 152 |
| 2022-01-27 | $60.00 | $60.00 | 146 |
| 2022-01-26 | $63.75 | $63.75 | 1,627 |
| 2022-01-25 | $60.00 | $60.00 | 106 |
| 2022-01-24 | $60.00 | $60.00 | 1,515 |
| 2022-01-21 | $75.00 | $75.00 | 618 |
| 2022-01-20 | $82.50 | $82.50 | 1,225 |
| 2022-01-19 | $75.00 | $75.00 | 503 |
| 2022-01-18 | $67.50 | $67.50 | 73 |
| 2022-01-14 | $75.00 | $75.00 | 233 |
| 2022-01-13 | $82.50 | $82.50 | 405 |
| 2022-01-12 | $82.50 | $82.50 | 393 |
| 2022-01-11 | $86.25 | $86.25 | 279 |
| 2022-01-10 | $86.25 | $86.25 | 258 |
| 2022-01-07 | $97.50 | $97.50 | 1,959 |
| 2022-01-06 | $90.00 | $90.00 | 578 |
| 2022-01-05 | $90.00 | $90.00 | 572 |
| 2022-01-04 | $112.50 | $112.50 | 2,801 |
| 2022-01-03 | $90.00 | $90.00 | 662 |