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
- 2017-06-13 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 | $7.00 | $7.00 | 25 |
| 2022-12-29 | $7.00 | $7.00 | 311 |
| 2022-12-28 | $5.00 | $5.00 | 771 |
| 2022-12-27 | $4.00 | $4.00 | 575 |
| 2022-12-23 | $6.00 | $6.00 | 316 |
| 2022-12-22 | $6.00 | $6.00 | 1,217 |
| 2022-12-21 | $6.00 | $6.00 | 2,153 |
| 2022-12-20 | $8.00 | $8.00 | 93 |
| 2022-12-19 | $8.00 | $8.00 | 3 |
| 2022-12-16 | $8.00 | $8.00 | 56 |
| 2022-12-15 | $8.00 | $8.00 | 105 |
| 2022-12-14 | $8.00 | $8.00 | 192 |
| 2022-12-13 | $9.00 | $9.00 | 850 |
| 2022-12-12 | $9.00 | $9.00 | 740 |
| 2022-12-09 | $8.00 | $8.00 | 552 |
| 2022-12-08 | $8.00 | $8.00 | 303 |
| 2022-12-07 | $7.00 | $7.00 | 436 |
| 2022-12-06 | $8.00 | $8.00 | 2,310 |
| 2022-12-05 | $6.00 | $6.00 | 177 |
| 2022-12-02 | $8.00 | $8.00 | 507 |
| 2022-12-01 | $9.00 | $9.00 | 3,345 |
| 2022-11-30 | $14.00 | $14.00 | 2,998 |
| 2022-11-29 | $17.00 | $17.00 | 107 |
| 2022-11-28 | $19.00 | $19.00 | 252 |
| 2022-11-25 | $20.00 | $20.00 | 184 |
| 2022-11-23 | $20.00 | $20.00 | 209 |
| 2022-11-22 | $20.00 | $20.00 | 643 |
| 2022-11-21 | $37.00 | $37.00 | 24 |
| 2022-11-18 | $40.00 | $40.00 | 11 |
| 2022-11-17 | $42.00 | $42.00 | 39 |
| 2022-11-16 | $38.00 | $38.00 | 2 |
| 2022-11-15 | $39.00 | $39.00 | 15 |
| 2022-11-14 | $38.00 | $38.00 | 8 |
| 2022-11-11 | $38.00 | $38.00 | 19 |
| 2022-11-10 | $29.00 | $29.00 | 107 |
| 2022-11-09 | $24.00 | $24.00 | 35 |
| 2022-11-08 | $24.00 | $24.00 | 641 |
| 2022-11-07 | $26.00 | $26.00 | 1,267 |
| 2022-11-04 | $27.00 | $27.00 | 54 |
| 2022-11-03 | $26.00 | $26.00 | 1,095 |
| 2022-11-02 | $23.00 | $23.00 | 1,097 |
| 2022-11-01 | $29.00 | $29.00 | 0 |
| 2022-10-31 | $29.00 | $29.00 | 0 |
| 2022-10-28 | $29.00 | $29.00 | 14 |
| 2022-10-27 | $24.00 | $24.00 | 222 |
| 2022-10-26 | $29.00 | $29.00 | 7 |
| 2022-10-25 | $30.00 | $30.00 | 0 |
| 2022-10-24 | $30.00 | $30.00 | 734 |
| 2022-10-21 | $30.00 | $30.00 | 159 |
| 2022-10-20 | $32.00 | $32.00 | 0 |
| 2022-10-19 | $32.00 | $32.00 | 168 |
| 2022-10-18 | $31.00 | $31.00 | 23 |
| 2022-10-17 | $34.00 | $34.00 | 175 |
| 2022-10-14 | $34.00 | $34.00 | 0 |
| 2022-10-13 | $32.00 | $32.00 | 9 |
| 2022-10-12 | $33.00 | $33.00 | 93 |
| 2022-10-11 | $33.00 | $33.00 | 4 |
| 2022-10-10 | $35.00 | $35.00 | 53 |
| 2022-10-07 | $35.00 | $35.00 | 150 |
| 2022-10-06 | $34.00 | $34.00 | 76 |
| 2022-10-05 | $32.00 | $32.00 | 605 |
| 2022-10-04 | $35.00 | $35.00 | 468 |
| 2022-10-03 | $30.00 | $30.00 | 213 |
| 2022-09-30 | $24.30 | $24.30 | 894 |
| 2022-09-29 | $35.00 | $35.00 | 388 |
| 2022-09-28 | $29.00 | $29.00 | 9 |
| 2022-09-27 | $30.00 | $30.00 | 212 |
| 2022-09-26 | $27.00 | $27.00 | 58 |
| 2022-09-23 | $29.00 | $29.00 | 114 |
| 2022-09-22 | $32.00 | $32.00 | 56 |
| 2022-09-21 | $32.00 | $32.00 | 1,153 |
| 2022-09-20 | $32.00 | $32.00 | 603 |
| 2022-09-19 | $32.00 | $32.00 | 205 |
| 2022-09-16 | $35.00 | $35.00 | 24 |
| 2022-09-15 | $35.00 | $35.00 | 73 |
| 2022-09-14 | $38.00 | $38.00 | 78 |
| 2022-09-13 | $34.00 | $34.00 | 48 |
| 2022-09-12 | $43.00 | $43.00 | 47 |
| 2022-09-09 | $44.00 | $44.00 | 103 |
| 2022-09-08 | $40.00 | $40.00 | 32 |
| 2022-09-07 | $39.00 | $39.00 | 44 |
| 2022-09-06 | $42.00 | $42.00 | 271 |
| 2022-09-02 | $45.00 | $45.00 | 113 |
| 2022-09-01 | $40.00 | $40.00 | 285 |
| 2022-08-31 | $41.00 | $41.00 | 273 |
| 2022-08-30 | $33.00 | $33.00 | 994 |
| 2022-08-29 | $44.00 | $44.00 | 216 |
| 2022-08-26 | $45.00 | $45.00 | 124 |
| 2022-08-25 | $45.00 | $45.00 | 263 |
| 2022-08-24 | $52.00 | $52.00 | 213 |
| 2022-08-23 | $68.00 | $68.00 | 896 |
| 2022-08-22 | $93.00 | $93.00 | 9 |
| 2022-08-19 | $90.00 | $90.00 | 3 |
| 2022-08-18 | $92.00 | $92.00 | 116 |
| 2022-08-17 | $98.00 | $98.00 | 1 |
| 2022-08-16 | $97.00 | $97.00 | 243 |
| 2022-08-15 | $100.00 | $100.00 | 303 |
| 2022-08-12 | $82.00 | $82.00 | 673 |
| 2022-08-11 | $85.00 | $85.00 | 224 |
| 2022-08-10 | $63.00 | $63.00 | 52 |
| 2022-08-09 | $80.00 | $80.00 | 2,945 |
| 2022-08-08 | $46.00 | $46.00 | 10 |
| 2022-08-05 | $32.00 | $32.00 | 10 |
| 2022-08-04 | $40.00 | $40.00 | 119 |
| 2022-08-03 | $40.00 | $40.00 | 193 |
| 2022-08-02 | $49.00 | $49.00 | 0 |
| 2022-08-01 | $49.00 | $49.00 | 0 |
| 2022-07-29 | $26.00 | $26.00 | 0 |
| 2022-07-28 | $26.00 | $26.00 | 4 |
| 2022-07-27 | $44.00 | $44.00 | 0 |
| 2022-07-26 | $44.00 | $44.00 | 0 |
| 2022-07-25 | $44.00 | $44.00 | 0 |
| 2022-07-22 | $44.00 | $44.00 | 76 |
| 2022-07-21 | $35.00 | $35.00 | 123 |
| 2022-07-20 | $84.00 | $84.00 | 118 |
| 2022-07-19 | $90.00 | $90.00 | 561 |
| 2022-07-18 | $95.00 | $95.00 | 314 |
| 2022-07-15 | $100.00 | $100.00 | 45 |
| 2022-07-14 | $89.00 | $89.00 | 195 |
| 2022-07-13 | $100.00 | $100.00 | 162 |
| 2022-07-12 | $98.00 | $98.00 | 103 |
| 2022-07-11 | $103.20 | $103.20 | 169 |
| 2022-07-08 | $105.00 | $105.00 | 98 |
| 2022-07-07 | $89.00 | $89.00 | 106 |
| 2022-07-06 | $100.00 | $100.00 | 110 |
| 2022-07-05 | $98.00 | $98.00 | 1,005 |
| 2022-07-01 | $88.00 | $88.00 | 671 |
| 2022-06-30 | $100.00 | $100.00 | 23 |
| 2022-06-29 | $110.00 | $110.00 | 549 |
| 2022-06-28 | $122.00 | $122.00 | 277 |
| 2022-06-27 | $120.00 | $120.00 | 331 |
| 2022-06-24 | $135.40 | $135.40 | 72 |
| 2022-06-23 | $128.00 | $128.00 | 198 |
| 2022-06-22 | $140.00 | $140.00 | 132 |
| 2022-06-21 | $155.00 | $155.00 | 199 |
| 2022-06-17 | $150.00 | $150.00 | 164 |
| 2022-06-16 | $161.00 | $161.00 | 285 |
| 2022-06-15 | $150.00 | $150.00 | 485 |
| 2022-06-14 | $148.00 | $148.00 | 310 |
| 2022-06-13 | $128.00 | $128.00 | 379 |
| 2022-06-10 | $126.00 | $126.00 | 370 |
| 2022-06-09 | $94.00 | $94.00 | 252 |
| 2022-06-08 | $93.00 | $93.00 | 320 |
| 2022-06-07 | $97.00 | $97.00 | 222 |
| 2022-06-06 | $110.00 | $110.00 | 68 |
| 2022-06-03 | $95.00 | $95.00 | 402 |
| 2022-06-02 | $101.00 | $101.00 | 246 |
| 2022-06-01 | $115.00 | $115.00 | 257 |
| 2022-05-31 | $142.00 | $142.00 | 1,042 |
| 2022-05-27 | $140.00 | $140.00 | 1,256 |
| 2022-05-26 | $126.00 | $126.00 | 2,072 |
| 2022-05-25 | $111.00 | $111.00 | 962 |
| 2022-05-24 | $83.00 | $83.00 | 396 |
| 2022-05-23 | $69.00 | $69.00 | 95 |
| 2022-05-20 | $68.00 | $68.00 | 72 |
| 2022-05-19 | $64.00 | $64.00 | 2 |
| 2022-05-18 | $58.00 | $58.00 | 226 |
| 2022-05-17 | $65.00 | $65.00 | 65 |
| 2022-05-16 | $65.00 | $65.00 | 72 |
| 2022-05-13 | $65.00 | $65.00 | 446 |
| 2022-05-12 | $58.00 | $58.00 | 287 |
| 2022-05-11 | $74.00 | $74.00 | 25 |
| 2022-05-10 | $65.00 | $65.00 | 159 |
| 2022-05-09 | $62.50 | $62.50 | 98 |
| 2022-05-06 | $68.50 | $68.50 | 271 |
| 2022-05-05 | $67.00 | $67.00 | 624 |
| 2022-05-04 | $80.00 | $80.00 | 547 |
| 2022-05-03 | $75.00 | $75.00 | 429 |
| 2022-05-02 | $94.00 | $94.00 | 209 |
| 2022-04-29 | $100.00 | $100.00 | 568 |
| 2022-04-28 | $81.00 | $81.00 | 896 |
| 2022-04-27 | $73.00 | $73.00 | 104 |
| 2022-04-26 | $73.00 | $73.00 | 143 |
| 2022-04-25 | $70.00 | $70.00 | 90 |
| 2022-04-22 | $69.00 | $69.00 | 178 |
| 2022-04-21 | $64.00 | $64.00 | 959 |
| 2022-04-20 | $60.00 | $60.00 | 637 |
| 2022-04-19 | $55.00 | $55.00 | 357 |
| 2022-04-18 | $58.00 | $58.00 | 449 |
| 2022-04-14 | $49.00 | $49.00 | 298 |
| 2022-04-13 | $45.00 | $45.00 | 208 |
| 2022-04-12 | $44.50 | $44.50 | 373 |
| 2022-04-11 | $45.00 | $45.00 | 224 |
| 2022-04-08 | $49.00 | $49.00 | 71 |
| 2022-04-07 | $50.00 | $50.00 | 1,507 |
| 2022-04-06 | $53.00 | $53.00 | 1,655 |
| 2022-04-05 | $65.00 | $65.00 | 448 |
| 2022-04-04 | $65.00 | $65.00 | 1,038 |
| 2022-04-01 | $57.00 | $57.00 | 239 |
| 2022-03-31 | $56.00 | $56.00 | 1,746 |
| 2022-03-30 | $55.00 | $55.00 | 2,235 |
| 2022-03-29 | $56.00 | $56.00 | 752 |
| 2022-03-28 | $61.00 | $61.00 | 243 |
| 2022-03-25 | $72.00 | $72.00 | 542 |
| 2022-03-24 | $90.00 | $90.00 | 611 |
| 2022-03-23 | $78.00 | $78.00 | 386 |
| 2022-03-22 | $55.00 | $55.00 | 536 |
| 2022-03-21 | $52.00 | $52.00 | 3,017 |
| 2022-03-18 | $54.00 | $54.00 | 1,314 |
| 2022-03-17 | $61.00 | $61.00 | 1,648 |
| 2022-03-16 | $63.00 | $63.00 | 944 |
| 2022-03-15 | $68.00 | $68.00 | 1,946 |
| 2022-03-14 | $75.00 | $75.00 | 788 |
| 2022-03-11 | $81.00 | $81.00 | 1,817 |
| 2022-03-10 | $100.00 | $100.00 | 2,273 |
| 2022-03-09 | $102.00 | $102.00 | 3,112 |
| 2022-03-08 | $66.00 | $66.00 | 2,469 |
| 2022-03-07 | $66.00 | $66.00 | 1,730 |
| 2022-03-04 | $66.00 | $66.00 | 373 |
| 2022-03-03 | $75.00 | $75.00 | 205 |
| 2022-03-02 | $75.00 | $75.00 | 277 |
| 2022-03-01 | $75.00 | $75.00 | 414 |
| 2022-02-28 | $85.00 | $85.00 | 1,126 |
| 2022-02-25 | $108.90 | $108.90 | 537 |
| 2022-02-24 | $119.50 | $119.50 | 104 |
| 2022-02-23 | $140.00 | $140.00 | 108 |
| 2022-02-22 | $170.00 | $170.00 | 272 |
| 2022-02-18 | $168.00 | $168.00 | 61 |
| 2022-02-17 | $165.00 | $165.00 | 31 |
| 2022-02-16 | $178.00 | $178.00 | 47 |
| 2022-02-15 | $189.00 | $189.00 | 186 |
| 2022-02-14 | $200.00 | $200.00 | 68 |
| 2022-02-11 | $205.00 | $205.00 | 65 |
| 2022-02-10 | $220.00 | $220.00 | 312 |
| 2022-02-09 | $224.30 | $224.30 | 322 |
| 2022-02-08 | $234.00 | $234.00 | 120 |
| 2022-02-07 | $241.50 | $241.50 | 262 |
| 2022-02-04 | $250.00 | $250.00 | 272 |
| 2022-02-03 | $249.00 | $249.00 | 172 |
| 2022-02-02 | $278.00 | $278.00 | 96 |
| 2022-02-01 | $280.00 | $280.00 | 254 |
| 2022-01-31 | $248.00 | $248.00 | 141 |
| 2022-01-28 | $214.50 | $214.50 | 119 |
| 2022-01-27 | $220.00 | $220.00 | 428 |
| 2022-01-26 | $224.00 | $224.00 | 560 |
| 2022-01-25 | $209.30 | $209.30 | 200 |
| 2022-01-24 | $260.00 | $260.00 | 228 |
| 2022-01-21 | $261.00 | $261.00 | 189 |
| 2022-01-20 | $295.00 | $295.00 | 286 |
| 2022-01-19 | $266.00 | $266.00 | 162 |
| 2022-01-18 | $270.00 | $270.00 | 130 |
| 2022-01-14 | $288.00 | $288.00 | 320 |
| 2022-01-13 | $270.00 | $270.00 | 356 |
| 2022-01-12 | $270.00 | $270.00 | 967 |
| 2022-01-11 | $300.00 | $300.00 | 454 |
| 2022-01-10 | $276.00 | $276.00 | 506 |
| 2022-01-07 | $389.00 | $389.00 | 64 |
| 2022-01-06 | $394.00 | $394.00 | 103 |
| 2022-01-05 | $389.00 | $389.00 | 988 |
| 2022-01-04 | $517.00 | $517.00 | 138 |
| 2022-01-03 | $570.00 | $570.00 | 82 |