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
- 2020-05-20 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 | $5.85 | $5.85 | 6,667 | — | — |
| 2022-12-29 | $5.94 | $5.94 | 7,533 | — | — |
| 2022-12-28 | $5.09 | $5.09 | 10,967 | — | — |
| 2022-12-27 | $6.09 | $6.09 | 3,217 | — | — |
| 2022-12-23 | $6.30 | $6.30 | 2,083 | — | — |
| 2022-12-22 | $6.00 | $6.00 | 8,833 | — | — |
| 2022-12-21 | $6.78 | $6.78 | 12,850 | — | — |
| 2022-12-20 | $7.02 | $7.02 | 15,550 | — | — |
| 2022-12-19 | $8.34 | $8.34 | 3,600 | — | — |
| 2022-12-16 | $7.80 | $7.80 | 11,500 | — | — |
| 2022-12-15 | $8.16 | $8.16 | 3,950 | — | — |
| 2022-12-14 | $8.64 | $8.64 | 4,350 | — | — |
| 2022-12-13 | $9.06 | $9.06 | 9,050 | — | — |
| 2022-12-12 | $9.30 | $9.30 | 2,950 | — | — |
| 2022-12-09 | $9.72 | $9.72 | 4,117 | — | — |
| 2022-12-08 | $10.32 | $10.32 | 1,833 | — | — |
| 2022-12-07 | $10.26 | $10.26 | 8,933 | — | — |
| 2022-12-06 | $10.43 | $10.43 | 7,467 | — | — |
| 2022-12-05 | $11.94 | $11.94 | 18,100 | — | — |
| 2022-12-02 | $12.12 | $12.12 | 10,133 | — | — |
| 2022-12-01 | $11.04 | $11.04 | 4,017 | — | — |
| 2022-11-30 | $11.28 | $11.28 | 9,383 | — | — |
| 2022-11-29 | $11.46 | $11.46 | 6,033 | — | — |
| 2022-11-28 | $12.60 | $12.60 | 4,383 | — | — |
| 2022-11-25 | $13.62 | $13.62 | 3,767 | — | — |
| 2022-11-23 | $14.40 | $14.40 | 4,217 | — | — |
| 2022-11-22 | $15.12 | $15.12 | 8,383 | — | — |
| 2022-11-21 | $17.28 | $17.28 | 4,600 | — | — |
| 2022-11-18 | $16.26 | $16.26 | 3,833 | — | — |
| 2022-11-17 | $16.38 | $16.38 | 15,500 | — | — |
| 2022-11-16 | $20.40 | $20.40 | 4,202 | — | — |
| 2022-11-15 | $22.38 | $22.38 | 2,653 | — | — |
| 2022-11-14 | $23.58 | $23.58 | 5,473 | — | — |
| 2022-11-11 | $23.88 | $23.88 | 2,052 | — | — |
| 2022-11-10 | $23.70 | $23.70 | 1,647 | — | — |
| 2022-11-09 | $22.26 | $22.26 | 2,208 | — | — |
| 2022-11-08 | $23.10 | $23.10 | 3,558 | — | — |
| 2022-11-07 | $23.16 | $23.16 | 5,972 | — | — |
| 2022-11-04 | $26.10 | $26.10 | 745 | — | — |
| 2022-11-03 | $25.80 | $25.80 | 1,313 | — | — |
| 2022-11-02 | $26.52 | $26.52 | 1,540 | — | — |
| 2022-11-01 | $26.34 | $26.34 | 1,347 | — | — |
| 2022-10-31 | $26.46 | $26.46 | 8,613 | — | — |
| 2022-10-28 | $25.44 | $25.44 | 2,360 | — | — |
| 2022-10-27 | $25.44 | $25.44 | 1,998 | — | — |
| 2022-10-26 | $25.80 | $25.80 | 5,468 | — | — |
| 2022-10-25 | $27.00 | $27.00 | 13,950 | — | — |
| 2022-10-24 | $24.06 | $24.06 | 2,163 | — | — |
| 2022-10-21 | $23.40 | $23.40 | 1,563 | — | — |
| 2022-10-20 | $23.28 | $23.28 | 710 | — | — |
| 2022-10-19 | $23.46 | $23.46 | 9,327 | — | — |
| 2022-10-18 | $25.56 | $25.56 | 1,143 | — | — |
| 2022-10-17 | $23.10 | $23.10 | 2,223 | — | — |
| 2022-10-14 | $23.16 | $23.16 | 852 | — | — |
| 2022-10-13 | $24.12 | $24.12 | 2,465 | — | — |
| 2022-10-12 | $24.72 | $24.72 | 1,480 | — | — |
| 2022-10-11 | $24.84 | $24.84 | 2,517 | — | — |
| 2022-10-10 | $25.44 | $25.44 | 1,452 | — | — |
| 2022-10-07 | $26.10 | $26.10 | 12,260 | — | — |
| 2022-10-06 | $27.00 | $27.00 | 8,538 | — | — |
| 2022-10-05 | $24.60 | $24.60 | 4,623 | — | — |
| 2022-10-04 | $23.28 | $23.28 | 2,397 | — | — |
| 2022-10-03 | $24.36 | $24.36 | 1,487 | — | — |
| 2022-09-30 | $24.54 | $24.54 | 1,140 | — | — |
| 2022-09-29 | $24.06 | $24.06 | 1,397 | — | — |
| 2022-09-28 | $24.00 | $24.00 | 5,352 | — | — |
| 2022-09-27 | $23.40 | $23.40 | 2,240 | — | — |
| 2022-09-26 | $23.46 | $23.46 | 1,583 | — | — |
| 2022-09-23 | $22.80 | $22.80 | 5,907 | — | — |
| 2022-09-22 | $22.92 | $22.92 | 5,740 | — | — |
| 2022-09-21 | $24.60 | $24.60 | 1,588 | — | — |
| 2022-09-20 | $26.04 | $26.04 | 1,288 | — | — |
| 2022-09-19 | $26.40 | $26.40 | 5,870 | — | — |
| 2022-09-16 | $26.70 | $26.70 | 1,482 | — | — |
| 2022-09-15 | $27.66 | $27.66 | 4,640 | — | — |
| 2022-09-14 | $25.38 | $25.38 | 2,310 | — | — |
| 2022-09-13 | $25.68 | $25.68 | 2,690 | — | — |
| 2022-09-12 | $26.40 | $26.40 | 1,862 | — | — |
| 2022-09-09 | $26.88 | $26.88 | 3,588 | — | — |
| 2022-09-08 | $25.50 | $25.50 | 9,965 | — | — |
| 2022-09-07 | $23.70 | $23.70 | 3,425 | — | — |
| 2022-09-06 | $23.10 | $23.10 | 12,657 | — | — |
| 2022-09-02 | $24.90 | $24.90 | 12,342 | — | — |
| 2022-09-01 | $26.10 | $26.10 | 12,552 | — | — |
| 2022-08-31 | $29.10 | $29.10 | 3,693 | — | — |
| 2022-08-30 | $29.40 | $29.40 | 4,350 | — | — |
| 2022-08-29 | $27.54 | $27.54 | 6,003 | — | — |
| 2022-08-26 | $28.20 | $28.20 | 6,567 | — | — |
| 2022-08-25 | $30.30 | $30.30 | 7,002 | — | — |
| 2022-08-24 | $31.20 | $31.20 | 8,717 | — | — |
| 2022-08-23 | $29.22 | $29.22 | 14,565 | — | — |
| 2022-08-22 | $28.20 | $28.20 | 11,268 | — | — |
| 2022-08-19 | $29.52 | $29.52 | 5,820 | — | — |
| 2022-08-18 | $28.80 | $28.80 | 9,727 | — | — |
| 2022-08-17 | $30.00 | $30.00 | 41,005 | — | — |
| 2022-08-16 | $33.60 | $33.60 | 11,637 | — | — |
| 2022-08-15 | $39.18 | $39.18 | 37,448 | — | — |
| 2022-08-12 | $39.18 | $39.18 | 23,698 | — | — |
| 2022-08-11 | $33.00 | $33.00 | 14,410 | — | — |
| 2022-08-10 | $30.78 | $30.78 | 4,477 | — | — |
| 2022-08-09 | $29.22 | $29.22 | 5,243 | — | — |
| 2022-08-08 | $32.52 | $32.52 | 5,880 | — | — |
| 2022-08-05 | $33.30 | $33.30 | 9,935 | — | — |
| 2022-08-04 | $27.90 | $27.90 | 6,033 | — | — |
| 2022-08-03 | $25.62 | $25.62 | 4,093 | — | — |
| 2022-08-02 | $25.98 | $25.98 | 7,835 | — | — |
| 2022-08-01 | $27.72 | $27.72 | 3,715 | — | — |
| 2022-07-29 | $29.76 | $29.76 | 3,438 | — | — |
| 2022-07-28 | $30.60 | $30.60 | 3,210 | — | — |
| 2022-07-27 | $32.34 | $32.34 | 1,422 | — | — |
| 2022-07-26 | $34.20 | $34.20 | 635 | — | — |
| 2022-07-25 | $34.38 | $34.38 | 2,127 | — | — |
| 2022-07-22 | $36.96 | $36.96 | 1,800 | — | — |
| 2022-07-21 | $38.40 | $38.40 | 1,652 | — | — |
| 2022-07-20 | $39.60 | $39.60 | 7,095 | — | — |
| 2022-07-19 | $38.10 | $38.10 | 2,907 | — | — |
| 2022-07-18 | $38.04 | $38.04 | 3,218 | — | — |
| 2022-07-15 | $39.00 | $39.00 | 2,480 | — | — |
| 2022-07-14 | $39.90 | $39.90 | 11,407 | — | — |
| 2022-07-13 | $40.80 | $40.80 | 1,143 | — | — |
| 2022-07-12 | $42.00 | $42.00 | 812 | — | — |
| 2022-07-11 | $43.02 | $43.02 | 652 | — | — |
| 2022-07-08 | $42.06 | $42.06 | 702 | — | — |
| 2022-07-07 | $39.90 | $39.90 | 3,287 | — | — |
| 2022-07-06 | $39.48 | $39.48 | 2,600 | — | — |
| 2022-07-05 | $39.42 | $39.42 | 1,032 | — | — |
| 2022-07-01 | $39.48 | $39.48 | 390 | — | — |
| 2022-06-30 | $38.28 | $38.28 | 1,360 | — | — |
| 2022-06-29 | $37.50 | $37.50 | 910 | — | — |
| 2022-06-28 | $40.20 | $40.20 | 2,022 | — | — |
| 2022-06-27 | $41.40 | $41.40 | 1,287 | — | — |
| 2022-06-24 | $43.74 | $43.74 | 1,345 | — | — |
| 2022-06-23 | $43.20 | $43.20 | 4,222 | — | — |
| 2022-06-22 | $40.92 | $40.92 | 1,815 | — | — |
| 2022-06-21 | $41.88 | $41.88 | 4,037 | — | — |
| 2022-06-17 | $44.10 | $44.10 | 2,860 | — | — |
| 2022-06-16 | $44.40 | $44.40 | 1,160 | — | — |
| 2022-06-15 | $48.90 | $48.90 | 1,355 | — | — |
| 2022-06-14 | $48.00 | $48.00 | 1,040 | — | — |
| 2022-06-13 | $50.40 | $50.40 | 585 | — | — |
| 2022-06-10 | $52.20 | $52.20 | 5,610 | — | — |
| 2022-06-09 | $55.26 | $55.26 | 1,158 | — | — |
| 2022-06-08 | $56.88 | $56.88 | 738 | — | — |
| 2022-06-07 | $57.60 | $57.60 | 2,335 | — | — |
| 2022-06-06 | $58.08 | $58.08 | 480 | — | — |
| 2022-06-03 | $59.16 | $59.16 | 1,232 | — | — |
| 2022-06-02 | $59.40 | $59.40 | 455 | — | — |
| 2022-06-01 | $59.94 | $59.94 | 365 | — | — |
| 2022-05-31 | $60.00 | $60.00 | 1,365 | — | — |
| 2022-05-27 | $59.88 | $59.88 | 2,058 | — | — |
| 2022-05-26 | $60.60 | $60.60 | 3,002 | — | — |
| 2022-05-25 | $64.20 | $64.20 | 1,437 | — | — |
| 2022-05-24 | $66.00 | $66.00 | 865 | — | — |
| 2022-05-23 | $66.60 | $66.60 | 770 | — | — |
| 2022-05-20 | $67.80 | $67.80 | 1,268 | — | — |
| 2022-05-19 | $64.80 | $64.80 | 1,602 | — | — |
| 2022-05-18 | $65.40 | $65.40 | 4,185 | — | — |
| 2022-05-17 | $63.60 | $63.60 | 1,330 | — | — |
| 2022-05-16 | $63.60 | $63.60 | 2,113 | — | — |
| 2022-05-13 | $61.20 | $61.20 | 3,622 | — | — |
| 2022-05-12 | $59.40 | $59.40 | 4,572 | — | — |
| 2022-05-11 | $54.00 | $54.00 | 4,155 | — | — |
| 2022-05-10 | $60.00 | $60.00 | 2,052 | — | — |
| 2022-05-09 | $63.60 | $63.60 | 2,075 | — | — |
| 2022-05-06 | $65.40 | $65.40 | 4,492 | — | — |
| 2022-05-05 | $66.00 | $66.00 | 5,912 | — | — |
| 2022-05-04 | $66.00 | $66.00 | 1,528 | — | — |
| 2022-05-03 | $65.40 | $65.40 | 2,537 | — | — |
| 2022-05-02 | $67.20 | $67.20 | 4,010 | — | — |
| 2022-04-29 | $66.00 | $66.00 | 2,825 | — | — |
| 2022-04-28 | $69.00 | $69.00 | 2,500 | — | — |
| 2022-04-27 | $69.00 | $69.00 | 1,757 | — | — |
| 2022-04-26 | $67.20 | $67.20 | 5,570 | — | — |
| 2022-04-25 | $79.20 | $79.20 | 8,045 | — | — |
| 2022-04-22 | $84.00 | $84.00 | 4,512 | — | — |
| 2022-04-21 | $96.00 | $96.00 | 1,615 | — | — |
| 2022-04-20 | $102.60 | $102.60 | 2,203 | — | — |
| 2022-04-19 | $102.00 | $102.00 | 2,752 | — | — |
| 2022-04-18 | $103.20 | $103.20 | 1,615 | — | — |
| 2022-04-14 | $110.40 | $110.40 | 1,322 | — | — |
| 2022-04-13 | $109.20 | $109.20 | 4,243 | — | — |
| 2022-04-12 | $115.80 | $115.80 | 5,573 | — | — |
| 2022-04-11 | $125.40 | $125.40 | 1,300 | — | — |
| 2022-04-08 | $132.60 | $132.60 | 1,667 | — | — |
| 2022-04-07 | $131.40 | $131.40 | 3,010 | — | — |
| 2022-04-06 | $139.20 | $139.20 | 4,383 | — | — |
| 2022-04-05 | $136.80 | $136.80 | 3,928 | — | — |
| 2022-04-04 | $130.20 | $130.20 | 4,313 | — | — |
| 2022-04-01 | $131.40 | $131.40 | 8,805 | — | — |
| 2022-03-31 | $128.40 | $128.40 | 12,243 | — | — |
| 2022-03-30 | $143.40 | $143.40 | 19,788 | — | — |
| 2022-03-29 | $131.10 | $131.10 | 6,685 | — | — |
| 2022-03-28 | $124.20 | $124.20 | 6,215 | — | — |
| 2022-03-25 | $124.80 | $124.80 | 26,425 | — | — |
| 2022-03-24 | $119.40 | $119.40 | 42,080 | — | — |
| 2022-03-23 | $121.20 | $121.20 | 2,267 | — | — |
| 2022-03-22 | $115.80 | $115.80 | 1,272 | — | — |
| 2022-03-21 | $115.20 | $115.20 | 1,935 | — | — |
| 2022-03-18 | $117.60 | $117.60 | 1,675 | — | — |
| 2022-03-17 | $115.20 | $115.20 | 3,080 | — | — |
| 2022-03-16 | $102.60 | $102.60 | 2,728 | — | — |
| 2022-03-15 | $99.00 | $99.00 | 2,517 | — | — |
| 2022-03-14 | $100.80 | $100.80 | 3,125 | — | — |
| 2022-03-11 | $109.80 | $109.80 | 1,677 | — | — |
| 2022-03-10 | $118.20 | $118.20 | 4,997 | — | — |
| 2022-03-09 | $117.60 | $117.60 | 5,022 | — | — |
| 2022-03-08 | $118.20 | $118.20 | 2,192 | — | — |
| 2022-03-07 | $123.00 | $123.00 | 2,672 | — | — |
| 2022-03-04 | $134.40 | $134.40 | 2,395 | — | — |
| 2022-03-03 | $134.40 | $134.40 | 2,138 | — | — |
| 2022-03-02 | $145.20 | $145.20 | 503 | — | — |
| 2022-03-01 | $148.80 | $148.80 | 2,155 | — | — |
| 2022-02-28 | $152.40 | $152.40 | 3,523 | — | — |
| 2022-02-25 | $141.00 | $141.00 | 1,085 | — | — |
| 2022-02-24 | $140.40 | $140.40 | 1,418 | — | — |
| 2022-02-23 | $132.00 | $132.00 | 2,672 | — | — |
| 2022-02-22 | $140.40 | $140.40 | 4,500 | — | — |
| 2022-02-18 | $153.60 | $153.60 | 11,953 | — | — |
| 2022-02-17 | $154.80 | $154.80 | 2,387 | — | — |
| 2022-02-16 | $151.20 | $151.20 | 14,458 | — | — |
| 2022-02-15 | $147.60 | $147.60 | 3,777 | — | — |
| 2022-02-14 | $135.00 | $135.00 | 2,595 | — | — |
| 2022-02-11 | $136.80 | $136.80 | 3,015 | — | — |
| 2022-02-10 | $134.40 | $134.40 | 3,767 | — | — |
| 2022-02-09 | $129.60 | $129.60 | 4,173 | — | — |
| 2022-02-08 | $118.80 | $118.80 | 737 | — | — |
| 2022-02-07 | $118.20 | $118.20 | 1,115 | — | — |
| 2022-02-04 | $113.40 | $113.40 | 3,393 | — | — |
| 2022-02-03 | $112.20 | $112.20 | 3,207 | — | — |
| 2022-02-02 | $121.80 | $121.80 | 1,982 | — | — |
| 2022-02-01 | $130.80 | $130.80 | 6,442 | — | — |
| 2022-01-31 | $117.00 | $117.00 | 6,272 | — | — |
| 2022-01-28 | $103.80 | $103.80 | 6,632 | — | — |
| 2022-01-27 | $107.40 | $107.40 | 5,493 | — | — |
| 2022-01-26 | $113.40 | $113.40 | 3,172 | — | — |
| 2022-01-25 | $120.60 | $120.60 | 4,112 | — | — |
| 2022-01-24 | $123.60 | $123.60 | 31,682 | — | — |
| 2022-01-21 | $130.20 | $130.20 | 16,047 | — | — |
| 2022-01-20 | $149.40 | $149.40 | 9,590 | — | — |
| 2022-01-19 | $154.20 | $154.20 | 9,472 | — | — |
| 2022-01-18 | $158.40 | $158.40 | 7,882 | — | — |
| 2022-01-14 | $171.00 | $171.00 | 10,092 | — | — |
| 2022-01-13 | $166.80 | $166.80 | 7,792 | — | — |
| 2022-01-12 | $171.00 | $171.00 | 5,233 | — | — |
| 2022-01-11 | $176.40 | $176.40 | 4,080 | — | — |
| 2022-01-10 | $175.80 | $175.80 | 7,583 | — | — |
| 2022-01-07 | $180.60 | $180.60 | 4,223 | — | — |
| 2022-01-06 | $178.80 | $178.80 | 14,310 | — | — |
| 2022-01-05 | $187.20 | $187.20 | 9,052 | — | — |
| 2022-01-04 | $196.80 | $196.80 | 4,298 | — | — |
| 2022-01-03 | $203.40 | $203.40 | 5,275 | — | — |