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
- 2008-08-19 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2022-12-30 | $8.80 | $8.80 | 14,650 | — | — |
| 2022-12-29 | $9.00 | $9.00 | 11,690 | — | — |
| 2022-12-28 | $8.80 | $8.80 | 12,920 | — | — |
| 2022-12-27 | $8.60 | $8.60 | 11,600 | — | — |
| 2022-12-23 | $8.60 | $8.60 | 9,565 | — | — |
| 2022-12-22 | $8.60 | $8.60 | 11,600 | — | — |
| 2022-12-21 | $9.00 | $9.00 | 17,760 | — | — |
| 2022-12-20 | $8.60 | $8.60 | 105,515 | — | — |
| 2022-12-19 | $8.00 | $8.00 | 11,545 | — | — |
| 2022-12-16 | $7.80 | $7.80 | 43,400 | — | — |
| 2022-12-15 | $9.00 | $9.00 | 139,470 | — | — |
| 2022-12-14 | $11.00 | $11.00 | 14,605 | — | — |
| 2022-12-13 | $11.80 | $11.80 | 17,740 | — | — |
| 2022-12-12 | $11.40 | $11.40 | 37,020 | — | — |
| 2022-12-09 | $12.40 | $12.40 | 28,755 | — | — |
| 2022-12-08 | $12.40 | $12.40 | 85,220 | — | — |
| 2022-12-07 | $13.40 | $13.40 | 151,890 | — | — |
| 2022-12-06 | $32.00 | $32.00 | 16,295 | — | — |
| 2022-12-05 | $33.60 | $33.60 | 2,640 | — | — |
| 2022-12-02 | $34.00 | $34.00 | 4,815 | — | — |
| 2022-12-01 | $32.00 | $32.00 | 3,090 | — | — |
| 2022-11-30 | $30.80 | $30.80 | 2,105 | — | — |
| 2022-11-29 | $30.40 | $30.40 | 1,530 | — | — |
| 2022-11-28 | $29.80 | $29.80 | 1,690 | — | — |
| 2022-11-25 | $32.60 | $32.60 | 1,275 | — | — |
| 2022-11-23 | $31.60 | $31.60 | 2,125 | — | — |
| 2022-11-22 | $30.80 | $30.80 | 1,365 | — | — |
| 2022-11-21 | $32.60 | $32.60 | 3,825 | — | — |
| 2022-11-18 | $32.00 | $32.00 | 2,500 | — | — |
| 2022-11-17 | $34.20 | $34.20 | 3,390 | — | — |
| 2022-11-16 | $34.80 | $34.80 | 1,930 | — | — |
| 2022-11-15 | $35.00 | $35.00 | 6,380 | — | — |
| 2022-11-14 | $34.00 | $34.00 | 4,170 | — | — |
| 2022-11-11 | $35.00 | $35.00 | 4,810 | — | — |
| 2022-11-10 | $32.80 | $32.80 | 10,610 | — | — |
| 2022-11-09 | $29.60 | $29.60 | 4,750 | — | — |
| 2022-11-08 | $30.80 | $30.80 | 10,065 | — | — |
| 2022-11-07 | $33.20 | $33.20 | 6,015 | — | — |
| 2022-11-04 | $35.60 | $35.60 | 3,965 | — | — |
| 2022-11-03 | $37.20 | $37.20 | 13,685 | — | — |
| 2022-11-02 | $41.20 | $41.20 | 2,485 | — | — |
| 2022-11-01 | $41.20 | $41.20 | 5,695 | — | — |
| 2022-10-31 | $43.80 | $43.80 | 12,830 | — | — |
| 2022-10-28 | $42.00 | $42.00 | 5,340 | — | — |
| 2022-10-27 | $40.60 | $40.60 | 7,380 | — | — |
| 2022-10-26 | $42.80 | $42.80 | 6,010 | — | — |
| 2022-10-25 | $42.40 | $42.40 | 22,370 | — | — |
| 2022-10-24 | $40.40 | $40.40 | 6,520 | — | — |
| 2022-10-21 | $41.80 | $41.80 | 7,005 | — | — |
| 2022-10-20 | $41.20 | $41.20 | 11,170 | — | — |
| 2022-10-19 | $42.60 | $42.60 | 13,570 | — | — |
| 2022-10-18 | $46.20 | $46.20 | 29,815 | — | — |
| 2022-10-17 | $47.00 | $47.00 | 9,715 | — | — |
| 2022-10-14 | $44.20 | $44.20 | 12,485 | — | — |
| 2022-10-13 | $47.20 | $47.20 | 12,790 | — | — |
| 2022-10-12 | $48.60 | $48.60 | 9,840 | — | — |
| 2022-10-11 | $49.40 | $49.40 | 16,350 | — | — |
| 2022-10-10 | $60.80 | $60.80 | 16,890 | — | — |
| 2022-10-07 | $70.00 | $70.00 | 6,762 | — | — |
| 2022-10-06 | $80.00 | $80.00 | 6,131 | — | — |
| 2022-10-05 | $85.00 | $85.00 | 3,500 | — | — |
| 2022-10-04 | $90.00 | $90.00 | 5,505 | — | — |
| 2022-10-03 | $85.00 | $85.00 | 8,908 | — | — |
| 2022-09-30 | $85.00 | $85.00 | 7,139 | — | — |
| 2022-09-29 | $90.00 | $90.00 | 11,529 | — | — |
| 2022-09-28 | $105.00 | $105.00 | 17,311 | — | — |
| 2022-09-27 | $160.00 | $160.00 | 9,897 | — | — |
| 2022-09-26 | $160.00 | $160.00 | 1,320 | — | — |
| 2022-09-23 | $170.00 | $170.00 | 2,683 | — | — |
| 2022-09-22 | $185.00 | $185.00 | 3,275 | — | — |
| 2022-09-21 | $190.00 | $190.00 | 10,282 | — | — |
| 2022-09-20 | $170.00 | $170.00 | 3,036 | — | — |
| 2022-09-19 | $190.00 | $190.00 | 7,719 | — | — |
| 2022-09-16 | $230.00 | $230.00 | 22,756 | — | — |
| 2022-09-15 | $155.00 | $155.00 | 1,755 | — | — |
| 2022-09-14 | $145.00 | $145.00 | 1,327 | — | — |
| 2022-09-13 | $155.00 | $155.00 | 4,001 | — | — |
| 2022-09-12 | $135.00 | $135.00 | 3,548 | — | — |
| 2022-09-09 | $140.00 | $140.00 | 1,197 | — | — |
| 2022-09-08 | $135.00 | $135.00 | 807 | — | — |
| 2022-09-07 | $135.00 | $135.00 | 580 | — | — |
| 2022-09-06 | $130.00 | $130.00 | 890 | — | — |
| 2022-09-02 | $140.00 | $140.00 | 717 | — | — |
| 2022-09-01 | $140.00 | $140.00 | 1,625 | — | — |
| 2022-08-31 | $140.00 | $140.00 | 1,367 | — | — |
| 2022-08-30 | $140.00 | $140.00 | 971 | — | — |
| 2022-08-29 | $140.00 | $140.00 | 1,376 | — | — |
| 2022-08-26 | $150.00 | $150.00 | 1,932 | — | — |
| 2022-08-25 | $160.00 | $160.00 | 2,851 | — | — |
| 2022-08-24 | $150.00 | $150.00 | 2,794 | — | — |
| 2022-08-23 | $140.00 | $140.00 | 3,297 | — | — |
| 2022-08-22 | $130.00 | $130.00 | 2,098 | — | — |
| 2022-08-19 | $130.00 | $130.00 | 1,714 | — | — |
| 2022-08-18 | $140.00 | $140.00 | 1,553 | — | — |
| 2022-08-17 | $140.00 | $140.00 | 2,893 | — | — |
| 2022-08-16 | $140.00 | $140.00 | 3,534 | — | — |
| 2022-08-15 | $145.00 | $145.00 | 2,512 | — | — |
| 2022-08-12 | $140.00 | $140.00 | 3,443 | — | — |
| 2022-08-11 | $140.00 | $140.00 | 3,183 | — | — |
| 2022-08-10 | $130.00 | $130.00 | 3,240 | — | — |
| 2022-08-09 | $125.00 | $125.00 | 3,303 | — | — |
| 2022-08-08 | $135.00 | $135.00 | 3,295 | — | — |
| 2022-08-05 | $140.00 | $140.00 | 4,572 | — | — |
| 2022-08-04 | $130.00 | $130.00 | 4,697 | — | — |
| 2022-08-03 | $125.00 | $125.00 | 2,612 | — | — |
| 2022-08-02 | $120.00 | $120.00 | 3,200 | — | — |
| 2022-08-01 | $115.00 | $115.00 | 3,045 | — | — |
| 2022-07-29 | $115.00 | $115.00 | 5,819 | — | — |
| 2022-07-28 | $120.00 | $120.00 | 3,021 | — | — |
| 2022-07-27 | $120.00 | $120.00 | 3,192 | — | — |
| 2022-07-26 | $120.00 | $120.00 | 3,282 | — | — |
| 2022-07-25 | $125.00 | $125.00 | 6,063 | — | — |
| 2022-07-22 | $120.00 | $120.00 | 2,554 | — | — |
| 2022-07-21 | $130.00 | $130.00 | 2,087 | — | — |
| 2022-07-20 | $130.00 | $130.00 | 2,770 | — | — |
| 2022-07-19 | $130.00 | $130.00 | 3,321 | — | — |
| 2022-07-18 | $120.00 | $120.00 | 3,096 | — | — |
| 2022-07-15 | $120.00 | $120.00 | 2,150 | — | — |
| 2022-07-14 | $125.00 | $125.00 | 2,383 | — | — |
| 2022-07-13 | $125.00 | $125.00 | 1,645 | — | — |
| 2022-07-12 | $130.00 | $130.00 | 1,980 | — | — |
| 2022-07-11 | $130.00 | $130.00 | 2,684 | — | — |
| 2022-07-08 | $145.00 | $145.00 | 3,027 | — | — |
| 2022-07-07 | $135.00 | $135.00 | 4,052 | — | — |
| 2022-07-06 | $130.00 | $130.00 | 7,669 | — | — |
| 2022-07-05 | $125.00 | $125.00 | 4,188 | — | — |
| 2022-07-01 | $130.00 | $130.00 | 4,397 | — | — |
| 2022-06-30 | $130.00 | $130.00 | 2,928 | — | — |
| 2022-06-29 | $140.00 | $140.00 | 4,303 | — | — |
| 2022-06-28 | $140.00 | $140.00 | 3,038 | — | — |
| 2022-06-27 | $145.00 | $145.00 | 4,734 | — | — |
| 2022-06-24 | $155.00 | $155.00 | 51,458 | — | — |
| 2022-06-23 | $155.00 | $155.00 | 5,815 | — | — |
| 2022-06-22 | $170.00 | $170.00 | 7,278 | — | — |
| 2022-06-21 | $150.00 | $150.00 | 5,585 | — | — |
| 2022-06-17 | $155.00 | $155.00 | 4,491 | — | — |
| 2022-06-16 | $145.00 | $145.00 | 3,688 | — | — |
| 2022-06-15 | $145.00 | $145.00 | 6,256 | — | — |
| 2022-06-14 | $130.00 | $130.00 | 2,920 | — | — |
| 2022-06-13 | $135.00 | $135.00 | 3,836 | — | — |
| 2022-06-10 | $140.00 | $140.00 | 4,964 | — | — |
| 2022-06-09 | $155.00 | $155.00 | 15,888 | — | — |
| 2022-06-08 | $145.00 | $145.00 | 3,362 | — | — |
| 2022-06-07 | $130.00 | $130.00 | 12,423 | — | — |
| 2022-06-06 | $120.00 | $120.00 | 4,620 | — | — |
| 2022-06-03 | $130.00 | $130.00 | 10,807 | — | — |
| 2022-06-02 | $115.00 | $115.00 | 7,519 | — | — |
| 2022-06-01 | $115.00 | $115.00 | 7,593 | — | — |
| 2022-05-31 | $120.00 | $120.00 | 3,595 | — | — |
| 2022-05-27 | $130.00 | $130.00 | 4,607 | — | — |
| 2022-05-26 | $120.00 | $120.00 | 8,762 | — | — |
| 2022-05-25 | $120.00 | $120.00 | 2,610 | — | — |
| 2022-05-24 | $120.00 | $120.00 | 5,316 | — | — |
| 2022-05-23 | $130.00 | $130.00 | 7,681 | — | — |
| 2022-05-20 | $140.00 | $140.00 | 17,412 | — | — |
| 2022-05-19 | $115.00 | $115.00 | 3,666 | — | — |
| 2022-05-18 | $115.00 | $115.00 | 4,399 | — | — |
| 2022-05-17 | $125.00 | $125.00 | 4,702 | — | — |
| 2022-05-16 | $120.00 | $120.00 | 5,739 | — | — |
| 2022-05-13 | $125.00 | $125.00 | 6,912 | — | — |
| 2022-05-12 | $135.00 | $135.00 | 3,722 | — | — |
| 2022-05-11 | $125.00 | $125.00 | 5,215 | — | — |
| 2022-05-10 | $135.00 | $135.00 | 3,096 | — | — |
| 2022-05-09 | $135.00 | $135.00 | 4,539 | — | — |
| 2022-05-06 | $135.00 | $135.00 | 2,827 | — | — |
| 2022-05-05 | $140.00 | $140.00 | 3,815 | — | — |
| 2022-05-04 | $155.00 | $155.00 | 3,499 | — | — |
| 2022-05-03 | $150.00 | $150.00 | 3,880 | — | — |
| 2022-05-02 | $150.00 | $150.00 | 3,200 | — | — |
| 2022-04-29 | $145.00 | $145.00 | 2,587 | — | — |
| 2022-04-28 | $150.00 | $150.00 | 3,223 | — | — |
| 2022-04-27 | $150.00 | $150.00 | 3,339 | — | — |
| 2022-04-26 | $150.00 | $150.00 | 4,665 | — | — |
| 2022-04-25 | $160.00 | $160.00 | 6,011 | — | — |
| 2022-04-22 | $160.00 | $160.00 | 2,985 | — | — |
| 2022-04-21 | $160.00 | $160.00 | 4,131 | — | — |
| 2022-04-20 | $175.00 | $175.00 | 3,486 | — | — |
| 2022-04-19 | $170.00 | $170.00 | 4,131 | — | — |
| 2022-04-18 | $170.00 | $170.00 | 4,303 | — | — |
| 2022-04-14 | $185.00 | $185.00 | 3,366 | — | — |
| 2022-04-13 | $200.00 | $200.00 | 3,861 | — | — |
| 2022-04-12 | $190.00 | $190.00 | 7,484 | — | — |
| 2022-04-11 | $225.00 | $225.00 | 11,950 | — | — |
| 2022-04-08 | $190.00 | $190.00 | 2,051 | — | — |
| 2022-04-07 | $200.00 | $200.00 | 2,284 | — | — |
| 2022-04-06 | $205.00 | $205.00 | 3,138 | — | — |
| 2022-04-05 | $210.00 | $210.00 | 2,679 | — | — |
| 2022-04-04 | $230.00 | $230.00 | 3,455 | — | — |
| 2022-04-01 | $215.00 | $215.00 | 2,815 | — | — |
| 2022-03-31 | $215.00 | $215.00 | 2,721 | — | — |
| 2022-03-30 | $220.00 | $220.00 | 4,469 | — | — |
| 2022-03-29 | $235.00 | $235.00 | 3,736 | — | — |
| 2022-03-28 | $230.00 | $230.00 | 5,161 | — | — |
| 2022-03-25 | $250.00 | $250.00 | 5,951 | — | — |
| 2022-03-24 | $270.00 | $270.00 | 12,958 | — | — |
| 2022-03-23 | $225.00 | $225.00 | 8,529 | — | — |
| 2022-03-22 | $205.00 | $205.00 | 3,416 | — | — |
| 2022-03-21 | $200.00 | $200.00 | 4,816 | — | — |
| 2022-03-18 | $215.00 | $215.00 | 6,316 | — | — |
| 2022-03-17 | $190.00 | $190.00 | 3,823 | — | — |
| 2022-03-16 | $175.00 | $175.00 | 2,821 | — | — |
| 2022-03-15 | $160.00 | $160.00 | 4,172 | — | — |
| 2022-03-14 | $165.00 | $165.00 | 3,834 | — | — |
| 2022-03-11 | $175.00 | $175.00 | 14,673 | — | — |
| 2022-03-10 | $175.00 | $175.00 | 3,594 | — | — |
| 2022-03-09 | $180.00 | $180.00 | 4,991 | — | — |
| 2022-03-08 | $155.00 | $155.00 | 4,812 | — | — |
| 2022-03-07 | $150.00 | $150.00 | 5,583 | — | — |
| 2022-03-04 | $150.00 | $150.00 | 3,961 | — | — |
| 2022-03-03 | $155.00 | $155.00 | 3,652 | — | — |
| 2022-03-02 | $165.00 | $165.00 | 2,744 | — | — |
| 2022-03-01 | $165.00 | $165.00 | 5,450 | — | — |
| 2022-02-28 | $160.00 | $160.00 | 2,621 | — | — |
| 2022-02-25 | $165.00 | $165.00 | 3,571 | — | — |
| 2022-02-24 | $165.00 | $165.00 | 5,452 | — | — |
| 2022-02-23 | $155.00 | $155.00 | 4,914 | — | — |
| 2022-02-22 | $165.00 | $165.00 | 5,013 | — | — |
| 2022-02-18 | $170.00 | $170.00 | 5,640 | — | — |
| 2022-02-17 | $180.00 | $180.00 | 3,502 | — | — |
| 2022-02-16 | $190.00 | $190.00 | 4,092 | — | — |
| 2022-02-15 | $190.00 | $190.00 | 7,324 | — | — |
| 2022-02-14 | $195.00 | $195.00 | 8,286 | — | — |
| 2022-02-11 | $185.00 | $185.00 | 6,620 | — | — |
| 2022-02-10 | $195.00 | $195.00 | 10,248 | — | — |
| 2022-02-09 | $210.00 | $210.00 | 4,040 | — | — |
| 2022-02-08 | $210.00 | $210.00 | 3,327 | — | — |
| 2022-02-07 | $205.00 | $205.00 | 2,898 | — | — |
| 2022-02-04 | $210.00 | $210.00 | 4,056 | — | — |
| 2022-02-03 | $200.00 | $200.00 | 3,040 | — | — |
| 2022-02-02 | $215.00 | $215.00 | 4,275 | — | — |
| 2022-02-01 | $225.00 | $225.00 | 4,429 | — | — |
| 2022-01-31 | $240.00 | $240.00 | 4,609 | — | — |
| 2022-01-28 | $225.00 | $225.00 | 2,919 | — | — |
| 2022-01-27 | $215.00 | $215.00 | 4,451 | — | — |
| 2022-01-26 | $230.00 | $230.00 | 5,136 | — | — |
| 2022-01-25 | $240.00 | $240.00 | 3,597 | — | — |
| 2022-01-24 | $230.00 | $230.00 | 5,539 | — | — |
| 2022-01-21 | $220.00 | $220.00 | 4,395 | — | — |
| 2022-01-20 | $225.00 | $225.00 | 3,105 | — | — |
| 2022-01-19 | $240.00 | $240.00 | 4,222 | — | — |
| 2022-01-18 | $240.00 | $240.00 | 2,996 | — | — |
| 2022-01-14 | $260.00 | $260.00 | 2,766 | — | — |
| 2022-01-13 | $245.00 | $245.00 | 2,972 | — | — |
| 2022-01-12 | $250.00 | $250.00 | 3,058 | — | — |
| 2022-01-11 | $260.00 | $260.00 | 2,226 | — | — |
| 2022-01-10 | $260.00 | $260.00 | 3,842 | — | — |
| 2022-01-07 | $260.00 | $260.00 | 2,921 | — | — |
| 2022-01-06 | $270.00 | $270.00 | 3,684 | — | — |
| 2022-01-05 | $270.00 | $270.00 | 5,255 | — | — |
| 2022-01-04 | $280.00 | $280.00 | 4,321 | — | — |
| 2022-01-03 | $305.00 | $305.00 | 5,121 | — | — |