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
- 2010-09-22 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 | $10.68 | $207.43 | 0 |
| 2022-12-29 | $10.68 | $207.43 | 1,000 |
| 2022-12-28 | $10.65 | $206.87 | 100 |
| 2022-12-27 | $10.14 | $196.95 | 0 |
| 2022-12-23 | $10.14 | $196.95 | 0 |
| 2022-12-22 | $10.14 | $196.95 | 0 |
| 2022-12-21 | $10.14 | $196.95 | 0 |
| 2022-12-20 | $10.14 | $196.95 | 0 |
| 2022-12-19 | $10.14 | $196.95 | 0 |
| 2022-12-16 | $10.14 | $196.95 | 100 |
| 2022-12-15 | $10.72 | $208.21 | 0 |
| 2022-12-14 | $10.72 | $208.21 | 0 |
| 2022-12-13 | $10.72 | $208.21 | 100 |
| 2022-12-12 | $10.91 | $211.90 | 100 |
| 2022-12-09 | $10.99 | $213.46 | 100 |
| 2022-12-08 | $10.85 | $210.74 | 0 |
| 2022-12-07 | $10.85 | $210.74 | 0 |
| 2022-12-06 | $10.85 | $210.74 | 0 |
| 2022-12-05 | $10.85 | $210.74 | 0 |
| 2022-12-02 | $10.85 | $210.74 | 0 |
| 2022-12-01 | $10.85 | $210.74 | 0 |
| 2022-11-30 | $10.85 | $210.74 | 0 |
| 2022-11-29 | $10.85 | $210.74 | 0 |
| 2022-11-28 | $10.85 | $210.74 | 100 |
| 2022-11-25 | $10.66 | $207.05 | 0 |
| 2022-11-23 | $10.66 | $207.05 | 0 |
| 2022-11-22 | $10.66 | $207.05 | 0 |
| 2022-11-21 | $10.66 | $207.05 | 0 |
| 2022-11-18 | $10.66 | $207.05 | 0 |
| 2022-11-17 | $10.66 | $207.05 | 0 |
| 2022-11-16 | $10.66 | $207.05 | 135 |
| 2022-11-15 | $10.66 | $207.05 | 0 |
| 2022-11-14 | $10.66 | $207.05 | 0 |
| 2022-11-11 | $10.66 | $207.05 | 500 |
| 2022-11-10 | $12.22 | $237.35 | 605 |
| 2022-11-09 | $10.87 | $211.12 | 1,700 |
| 2022-11-08 | $9.47 | $183.93 | 300 |
| 2022-11-07 | $8.57 | $166.45 | 300 |
| 2022-11-04 | $8.86 | $172.09 | 755 |
| 2022-11-03 | $7.56 | $146.84 | 400 |
| 2022-11-02 | $8.08 | $156.94 | 0 |
| 2022-11-01 | $8.08 | $156.94 | 0 |
| 2022-10-31 | $8.08 | $156.94 | 0 |
| 2022-10-28 | $8.08 | $156.94 | 0 |
| 2022-10-27 | $8.08 | $156.94 | 0 |
| 2022-10-26 | $8.08 | $156.94 | 0 |
| 2022-10-25 | $8.08 | $156.94 | 0 |
| 2022-10-24 | $8.08 | $156.94 | 0 |
| 2022-10-21 | $8.08 | $156.94 | 0 |
| 2022-10-20 | $8.08 | $156.94 | 158 |
| 2022-10-19 | $8.35 | $162.24 | 0 |
| 2022-10-18 | $8.35 | $162.24 | 0 |
| 2022-10-17 | $8.35 | $162.24 | 0 |
| 2022-10-14 | $8.35 | $162.24 | 0 |
| 2022-10-13 | $8.35 | $162.24 | 0 |
| 2022-10-12 | $8.35 | $162.24 | 0 |
| 2022-10-11 | $8.35 | $162.24 | 0 |
| 2022-10-10 | $8.35 | $162.24 | 0 |
| 2022-10-07 | $8.35 | $162.24 | 0 |
| 2022-10-06 | $8.35 | $162.24 | 0 |
| 2022-10-05 | $8.35 | $162.24 | 1,000 |
| 2022-10-04 | $7.53 | $146.25 | 0 |
| 2022-10-03 | $7.53 | $146.25 | 0 |
| 2022-09-30 | $7.53 | $146.25 | 0 |
| 2022-09-29 | $7.53 | $146.25 | 0 |
| 2022-09-28 | $7.53 | $146.25 | 0 |
| 2022-09-27 | $7.53 | $146.25 | 0 |
| 2022-09-26 | $7.53 | $146.25 | 0 |
| 2022-09-23 | $7.53 | $146.25 | 420 |
| 2022-09-22 | $7.79 | $151.30 | 0 |
| 2022-09-21 | $7.79 | $151.30 | 0 |
| 2022-09-20 | $7.79 | $151.30 | 0 |
| 2022-09-19 | $7.79 | $151.30 | 200 |
| 2022-09-16 | $7.88 | $153.05 | 0 |
| 2022-09-15 | $7.88 | $153.05 | 300 |
| 2022-09-14 | $8.00 | $155.38 | 0 |
| 2022-09-13 | $8.00 | $97.11 | 0 |
| 2022-09-12 | $8.00 | $97.11 | 0 |
| 2022-09-09 | $8.00 | $97.11 | 0 |
| 2022-09-08 | $8.00 | $97.11 | 0 |
| 2022-09-07 | $8.00 | $97.11 | 0 |
| 2022-09-06 | $8.00 | $97.11 | 0 |
| 2022-09-02 | $8.00 | $97.11 | 0 |
| 2022-09-01 | $8.00 | $97.11 | 100 |
| 2022-08-31 | $8.25 | $100.15 | 400 |
| 2022-08-30 | $9.42 | $114.35 | 0 |
| 2022-08-29 | $9.42 | $114.35 | 0 |
| 2022-08-26 | $9.42 | $114.35 | 0 |
| 2022-08-25 | $9.42 | $114.35 | 0 |
| 2022-08-24 | $9.42 | $114.35 | 0 |
| 2022-08-23 | $9.42 | $114.35 | 0 |
| 2022-08-22 | $9.42 | $114.35 | 0 |
| 2022-08-19 | $9.42 | $114.35 | 0 |
| 2022-08-18 | $9.42 | $114.35 | 0 |
| 2022-08-17 | $9.42 | $114.35 | 0 |
| 2022-08-16 | $9.42 | $114.35 | 0 |
| 2022-08-15 | $9.42 | $114.35 | 2,000 |
| 2022-08-12 | $9.42 | $114.35 | 0 |
| 2022-08-11 | $9.42 | $114.35 | 0 |
| 2022-08-10 | $9.42 | $114.35 | 0 |
| 2022-08-09 | $9.42 | $114.35 | 380 |
| 2022-08-08 | $8.90 | $108.04 | 0 |
| 2022-08-05 | $8.90 | $108.04 | 0 |
| 2022-08-04 | $8.90 | $108.04 | 0 |
| 2022-08-03 | $8.90 | $108.04 | 0 |
| 2022-08-02 | $8.90 | $108.04 | 0 |
| 2022-08-01 | $8.90 | $108.04 | 0 |
| 2022-07-29 | $8.90 | $108.04 | 0 |
| 2022-07-28 | $8.90 | $108.04 | 0 |
| 2022-07-27 | $8.90 | $108.04 | 0 |
| 2022-07-26 | $8.90 | $108.04 | 0 |
| 2022-07-25 | $8.90 | $108.04 | 1,500 |
| 2022-07-22 | $8.67 | $105.19 | 0 |
| 2022-07-21 | $8.67 | $105.19 | 0 |
| 2022-07-20 | $8.67 | $105.19 | 0 |
| 2022-07-19 | $8.67 | $105.19 | 0 |
| 2022-07-18 | $8.67 | $105.19 | 0 |
| 2022-07-15 | $8.67 | $105.19 | 1,000 |
| 2022-07-14 | $9.16 | $111.20 | 0 |
| 2022-07-13 | $9.16 | $111.20 | 204 |
| 2022-07-12 | $9.64 | $117.02 | 0 |
| 2022-07-11 | $9.64 | $117.02 | 0 |
| 2022-07-08 | $9.64 | $117.02 | 0 |
| 2022-07-07 | $9.64 | $117.02 | 0 |
| 2022-07-06 | $9.64 | $117.02 | 0 |
| 2022-07-05 | $9.64 | $117.02 | 0 |
| 2022-07-01 | $9.64 | $117.02 | 0 |
| 2022-06-30 | $9.64 | $117.02 | 0 |
| 2022-06-29 | $9.64 | $117.02 | 0 |
| 2022-06-28 | $9.64 | $117.02 | 0 |
| 2022-06-27 | $9.64 | $117.02 | 0 |
| 2022-06-24 | $9.64 | $117.02 | 0 |
| 2022-06-23 | $9.64 | $117.02 | 0 |
| 2022-06-22 | $9.64 | $117.02 | 0 |
| 2022-06-21 | $9.64 | $117.02 | 0 |
| 2022-06-17 | $9.64 | $117.02 | 0 |
| 2022-06-16 | $9.64 | $117.02 | 1,100 |
| 2022-06-15 | $9.72 | $117.99 | 0 |
| 2022-06-14 | $9.72 | $117.99 | 0 |
| 2022-06-13 | $9.72 | $117.99 | 200 |
| 2022-06-10 | $9.72 | $117.99 | 1,300 |
| 2022-06-09 | $9.70 | $117.75 | 10,259 |
| 2022-06-08 | $9.70 | $117.75 | 0 |
| 2022-06-07 | $9.70 | $117.75 | 200 |
| 2022-06-06 | $9.50 | $115.32 | 1,300 |
| 2022-06-03 | $9.20 | $111.68 | 0 |
| 2022-06-02 | $9.20 | $111.68 | 0 |
| 2022-06-01 | $9.20 | $111.68 | 110 |
| 2022-05-31 | $10.15 | $123.21 | 10,154 |
| 2022-05-27 | $11.97 | $145.31 | 0 |
| 2022-05-26 | $11.97 | $145.31 | 0 |
| 2022-05-25 | $11.97 | $145.31 | 0 |
| 2022-05-24 | $11.97 | $145.31 | 0 |
| 2022-05-23 | $11.97 | $145.31 | 0 |
| 2022-05-20 | $11.97 | $145.31 | 0 |
| 2022-05-19 | $11.97 | $145.31 | 0 |
| 2022-05-18 | $11.97 | $145.31 | 0 |
| 2022-05-17 | $11.97 | $145.31 | 0 |
| 2022-05-16 | $11.97 | $145.31 | 0 |
| 2022-05-13 | $11.97 | $145.31 | 0 |
| 2022-05-12 | $11.97 | $145.31 | 0 |
| 2022-05-11 | $11.97 | $145.31 | 0 |
| 2022-05-10 | $11.97 | $145.31 | 0 |
| 2022-05-09 | $11.97 | $145.31 | 200 |
| 2022-05-06 | $12.60 | $152.95 | 100 |
| 2022-05-05 | $13.26 | $160.97 | 0 |
| 2022-05-04 | $13.26 | $160.97 | 0 |
| 2022-05-03 | $13.26 | $160.97 | 0 |
| 2022-05-02 | $13.26 | $160.97 | 100 |
| 2022-04-29 | $13.53 | $164.24 | 250 |
| 2022-04-28 | $13.00 | $157.81 | 0 |
| 2022-04-27 | $13.00 | $157.81 | 0 |
| 2022-04-26 | $13.00 | $157.81 | 0 |
| 2022-04-25 | $13.00 | $157.81 | 407 |
| 2022-04-22 | $13.76 | $167.03 | 0 |
| 2022-04-21 | $13.76 | $167.03 | 206 |
| 2022-04-20 | $14.00 | $169.95 | 0 |
| 2022-04-19 | $14.00 | $169.95 | 1,155 |
| 2022-04-18 | $14.87 | $180.51 | 1,950 |
| 2022-04-14 | $15.60 | $189.37 | 0 |
| 2022-04-13 | $15.60 | $189.37 | 240 |
| 2022-04-12 | $15.60 | $189.37 | 0 |
| 2022-04-11 | $15.60 | $189.37 | 0 |
| 2022-04-08 | $15.60 | $189.37 | 175 |
| 2022-04-07 | $14.90 | $180.87 | 0 |
| 2022-04-06 | $14.90 | $180.87 | 0 |
| 2022-04-05 | $14.90 | $180.87 | 0 |
| 2022-04-04 | $14.90 | $180.87 | 302 |
| 2022-04-01 | $15.25 | $185.12 | 0 |
| 2022-03-31 | $15.25 | $185.12 | 0 |
| 2022-03-30 | $15.25 | $185.12 | 520 |
| 2022-03-29 | $15.00 | $182.09 | 1,900 |
| 2022-03-28 | $15.84 | $192.28 | 0 |
| 2022-03-25 | $15.84 | $192.28 | 0 |
| 2022-03-24 | $15.84 | $192.28 | 0 |
| 2022-03-23 | $15.84 | $192.28 | 0 |
| 2022-03-22 | $15.84 | $192.28 | 0 |
| 2022-03-21 | $15.84 | $192.28 | 0 |
| 2022-03-18 | $15.84 | $192.28 | 0 |
| 2022-03-17 | $15.84 | $192.28 | 0 |
| 2022-03-16 | $15.84 | $192.28 | 481 |
| 2022-03-15 | $15.95 | $193.62 | 641 |
| 2022-03-14 | $16.00 | $194.23 | 1,870 |
| 2022-03-11 | $16.18 | $196.41 | 0 |
| 2022-03-10 | $16.18 | $196.41 | 120 |
| 2022-03-09 | $16.00 | $194.23 | 0 |
| 2022-03-08 | $16.00 | $162.67 | 320 |
| 2022-03-07 | $16.00 | $162.67 | 495 |
| 2022-03-04 | $14.70 | $149.45 | 100 |
| 2022-03-03 | $14.70 | $149.45 | 226 |
| 2022-03-02 | $13.25 | $134.71 | 0 |
| 2022-03-01 | $13.25 | $134.71 | 0 |
| 2022-02-28 | $13.25 | $134.71 | 0 |
| 2022-02-25 | $13.25 | $134.71 | 0 |
| 2022-02-24 | $13.25 | $134.71 | 1,310 |
| 2022-02-23 | $12.56 | $127.69 | 0 |
| 2022-02-22 | $12.56 | $127.69 | 0 |
| 2022-02-18 | $12.56 | $127.69 | 0 |
| 2022-02-17 | $12.56 | $127.69 | 125 |
| 2022-02-16 | $11.80 | $119.97 | 0 |
| 2022-02-15 | $11.80 | $119.97 | 100 |
| 2022-02-14 | $12.00 | $122.00 | 100 |
| 2022-02-11 | $11.25 | $114.37 | 100 |
| 2022-02-10 | $10.89 | $110.71 | 700 |
| 2022-02-09 | $10.70 | $108.78 | 0 |
| 2022-02-08 | $10.70 | $108.78 | 0 |
| 2022-02-07 | $10.70 | $108.78 | 0 |
| 2022-02-04 | $10.70 | $108.78 | 0 |
| 2022-02-03 | $10.70 | $108.78 | 0 |
| 2022-02-02 | $10.70 | $108.78 | 250 |
| 2022-02-01 | $11.00 | $111.83 | 0 |
| 2022-01-31 | $11.00 | $111.83 | 0 |
| 2022-01-28 | $11.00 | $111.83 | 0 |
| 2022-01-27 | $11.00 | $111.83 | 0 |
| 2022-01-26 | $11.00 | $111.83 | 0 |
| 2022-01-25 | $11.00 | $111.83 | 0 |
| 2022-01-24 | $11.00 | $111.83 | 0 |
| 2022-01-21 | $11.00 | $111.83 | 0 |
| 2022-01-20 | $11.00 | $111.83 | 1,000 |
| 2022-01-19 | $10.87 | $110.51 | 1,399 |
| 2022-01-18 | $10.56 | $107.36 | 0 |
| 2022-01-14 | $10.56 | $107.36 | 0 |
| 2022-01-13 | $10.56 | $107.36 | 0 |
| 2022-01-12 | $10.56 | $107.36 | 0 |
| 2022-01-11 | $10.56 | $107.36 | 0 |
| 2022-01-10 | $10.56 | $107.36 | 0 |
| 2022-01-07 | $10.56 | $107.36 | 0 |
| 2022-01-06 | $10.56 | $107.36 | 0 |
| 2022-01-05 | $10.56 | $107.36 | 0 |
| 2022-01-04 | $10.56 | $107.36 | 0 |
| 2022-01-03 | $10.56 | $107.36 | 0 |