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
- 1995-09-20 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 | $5.50 | $5.50 | 1,096 |
| 2022-12-29 | $4.00 | $4.00 | 212 |
| 2022-12-28 | $5.00 | $5.00 | 1,087 |
| 2022-12-27 | $5.00 | $5.00 | 916 |
| 2022-12-23 | $5.50 | $5.50 | 5 |
| 2022-12-22 | $5.50 | $5.50 | 62 |
| 2022-12-21 | $5.00 | $5.00 | 83 |
| 2022-12-20 | $6.00 | $6.00 | 182 |
| 2022-12-19 | $6.00 | $6.00 | 56 |
| 2022-12-16 | $5.00 | $5.00 | 1,108 |
| 2022-12-15 | $6.50 | $6.50 | 118 |
| 2022-12-14 | $6.50 | $6.50 | 773 |
| 2022-12-13 | $7.00 | $7.00 | 1,086 |
| 2022-12-12 | $7.50 | $7.50 | 82 |
| 2022-12-09 | $7.00 | $7.00 | 92 |
| 2022-12-08 | $7.50 | $7.50 | 4 |
| 2022-12-07 | $7.00 | $7.00 | 562 |
| 2022-12-06 | $8.00 | $8.00 | 14 |
| 2022-12-05 | $8.00 | $8.00 | 3 |
| 2022-12-02 | $8.00 | $8.00 | 93 |
| 2022-12-01 | $8.00 | $8.00 | 470 |
| 2022-11-30 | $8.00 | $8.00 | 53 |
| 2022-11-29 | $8.50 | $8.50 | 105 |
| 2022-11-28 | $7.00 | $7.00 | 696 |
| 2022-11-25 | $8.00 | $8.00 | 186 |
| 2022-11-23 | $8.00 | $8.00 | 51 |
| 2022-11-22 | $8.00 | $8.00 | 3 |
| 2022-11-21 | $8.50 | $8.50 | 12 |
| 2022-11-18 | $8.50 | $8.50 | 542 |
| 2022-11-17 | $7.00 | $7.00 | 3 |
| 2022-11-16 | $8.00 | $8.00 | 33 |
| 2022-11-15 | $8.00 | $8.00 | 139 |
| 2022-11-14 | $8.00 | $8.00 | 179 |
| 2022-11-11 | $8.00 | $8.00 | 74 |
| 2022-11-10 | $8.00 | $8.00 | 87 |
| 2022-11-09 | $8.00 | $8.00 | 99 |
| 2022-11-08 | $8.10 | $8.10 | 5 |
| 2022-11-07 | $9.00 | $9.00 | 8 |
| 2022-11-04 | $8.00 | $8.00 | 22 |
| 2022-11-03 | $9.00 | $9.00 | 277 |
| 2022-11-02 | $8.00 | $8.00 | 10 |
| 2022-11-01 | $8.00 | $8.00 | 27 |
| 2022-10-31 | $8.50 | $8.50 | 11 |
| 2022-10-28 | $8.50 | $8.50 | 2 |
| 2022-10-27 | $8.00 | $8.00 | 0 |
| 2022-10-26 | $8.00 | $8.00 | 10 |
| 2022-10-25 | $8.00 | $8.00 | 35 |
| 2022-10-24 | $8.00 | $8.00 | 237 |
| 2022-10-21 | $8.50 | $8.50 | 0 |
| 2022-10-20 | $8.00 | $8.00 | 52 |
| 2022-10-19 | $8.50 | $8.50 | 440 |
| 2022-10-18 | $8.00 | $8.00 | 543 |
| 2022-10-17 | $8.50 | $8.50 | 0 |
| 2022-10-14 | $8.50 | $8.50 | 1 |
| 2022-10-13 | $8.00 | $8.00 | 212 |
| 2022-10-12 | $9.50 | $9.50 | 0 |
| 2022-10-11 | $9.50 | $9.50 | 12 |
| 2022-10-10 | $8.00 | $8.00 | 223 |
| 2022-10-07 | $10.00 | $10.00 | 326 |
| 2022-10-06 | $9.00 | $9.00 | 269 |
| 2022-10-05 | $9.50 | $9.50 | 375 |
| 2022-10-04 | $9.50 | $9.50 | 50 |
| 2022-10-03 | $9.00 | $9.00 | 269 |
| 2022-09-30 | $9.00 | $9.00 | 10 |
| 2022-09-29 | $10.00 | $10.00 | 196 |
| 2022-09-28 | $9.40 | $9.40 | 411 |
| 2022-09-27 | $9.50 | $9.50 | 33 |
| 2022-09-26 | $10.00 | $10.00 | 273 |
| 2022-09-23 | $10.00 | $10.00 | 195 |
| 2022-09-22 | $10.00 | $10.00 | 58 |
| 2022-09-21 | $10.00 | $10.00 | 420 |
| 2022-09-20 | $10.00 | $10.00 | 1,781 |
| 2022-09-19 | $11.00 | $11.00 | 160 |
| 2022-09-16 | $11.00 | $11.00 | 200 |
| 2022-09-15 | $12.00 | $12.00 | 200 |
| 2022-09-14 | $11.00 | $11.00 | 59 |
| 2022-09-13 | $11.00 | $11.00 | 147 |
| 2022-09-12 | $11.00 | $11.00 | 363 |
| 2022-09-09 | $11.00 | $11.00 | 493 |
| 2022-09-08 | $11.50 | $11.50 | 337 |
| 2022-09-07 | $11.50 | $11.50 | 220 |
| 2022-09-06 | $12.00 | $12.00 | 220 |
| 2022-09-02 | $11.50 | $11.50 | 199 |
| 2022-09-01 | $11.00 | $11.00 | 1,849 |
| 2022-08-31 | $11.00 | $11.00 | 414 |
| 2022-08-30 | $11.50 | $11.50 | 205 |
| 2022-08-29 | $12.00 | $12.00 | 654 |
| 2022-08-26 | $11.50 | $11.50 | 155 |
| 2022-08-25 | $12.00 | $12.00 | 87 |
| 2022-08-24 | $11.50 | $11.50 | 68 |
| 2022-08-23 | $13.00 | $13.00 | 47 |
| 2022-08-22 | $12.00 | $12.00 | 1,474 |
| 2022-08-19 | $11.00 | $11.00 | 112 |
| 2022-08-18 | $11.50 | $11.50 | 282 |
| 2022-08-17 | $13.00 | $13.00 | 380 |
| 2022-08-16 | $13.00 | $13.00 | 2,401 |
| 2022-08-15 | $13.00 | $13.00 | 560 |
| 2022-08-12 | $12.50 | $12.50 | 16 |
| 2022-08-11 | $12.00 | $12.00 | 926 |
| 2022-08-10 | $12.50 | $12.50 | 419 |
| 2022-08-09 | $13.00 | $13.00 | 620 |
| 2022-08-08 | $13.00 | $13.00 | 543 |
| 2022-08-05 | $12.70 | $12.70 | 1,017 |
| 2022-08-04 | $14.00 | $14.00 | 1,253 |
| 2022-08-03 | $15.00 | $15.00 | 4,861 |
| 2022-08-02 | $14.50 | $14.50 | 184 |
| 2022-08-01 | $15.50 | $15.50 | 368 |
| 2022-07-29 | $14.00 | $14.00 | 207 |
| 2022-07-28 | $13.00 | $13.00 | 851 |
| 2022-07-27 | $14.00 | $14.00 | 1,313 |
| 2022-07-26 | $15.00 | $15.00 | 774 |
| 2022-07-25 | $14.00 | $14.00 | 1,099 |
| 2022-07-22 | $14.00 | $14.00 | 1,404 |
| 2022-07-21 | $14.00 | $14.00 | 1,021 |
| 2022-07-20 | $13.00 | $13.00 | 316 |
| 2022-07-19 | $12.00 | $12.00 | 1,813 |
| 2022-07-18 | $11.00 | $11.00 | 776 |
| 2022-07-15 | $13.00 | $13.00 | 3,824 |
| 2022-07-14 | $14.50 | $14.50 | 128 |
| 2022-07-13 | $15.00 | $15.00 | 7,187 |
| 2022-07-12 | $15.00 | $15.00 | 1,299 |
| 2022-07-11 | $16.00 | $16.00 | 3,768 |
| 2022-07-08 | $13.50 | $13.50 | 2,226 |
| 2022-07-07 | $16.00 | $16.00 | 1,706 |
| 2022-07-06 | $17.00 | $17.00 | 5,264 |
| 2022-07-05 | $17.00 | $17.00 | 13,226 |
| 2022-07-01 | $37.00 | $37.00 | 3,084 |
| 2022-06-30 | $33.00 | $33.00 | 3,118 |
| 2022-06-29 | $35.00 | $35.00 | 8,897 |
| 2022-06-28 | $28.00 | $28.00 | 7,435 |
| 2022-06-27 | $42.00 | $42.00 | 7,298 |
| 2022-06-24 | $47.00 | $47.00 | 12,551 |
| 2022-06-23 | $26.00 | $26.00 | 14,102 |
| 2022-06-22 | $15.00 | $15.00 | 7,399 |
| 2022-06-21 | $11.00 | $11.00 | 190 |
| 2022-06-17 | $11.00 | $11.00 | 213 |
| 2022-06-16 | $10.50 | $10.50 | 250 |
| 2022-06-15 | $11.00 | $11.00 | 795 |
| 2022-06-14 | $10.00 | $10.00 | 275 |
| 2022-06-13 | $12.00 | $12.00 | 190 |
| 2022-06-10 | $13.00 | $13.00 | 127 |
| 2022-06-09 | $13.60 | $13.60 | 1,278 |
| 2022-06-08 | $13.50 | $13.50 | 588 |
| 2022-06-07 | $13.00 | $13.00 | 5,256 |
| 2022-06-06 | $10.50 | $10.50 | 4 |
| 2022-06-03 | $11.00 | $11.00 | 184 |
| 2022-06-02 | $11.00 | $11.00 | 90 |
| 2022-06-01 | $11.00 | $11.00 | 4 |
| 2022-05-31 | $11.50 | $11.50 | 252 |
| 2022-05-27 | $13.00 | $13.00 | 43 |
| 2022-05-26 | $13.00 | $13.00 | 11 |
| 2022-05-25 | $13.00 | $13.00 | 729 |
| 2022-05-24 | $9.00 | $9.00 | 81 |
| 2022-05-23 | $9.00 | $9.00 | 27 |
| 2022-05-20 | $11.00 | $11.00 | 620 |
| 2022-05-19 | $11.00 | $11.00 | 51 |
| 2022-05-18 | $10.00 | $10.00 | 81 |
| 2022-05-17 | $10.00 | $10.00 | 257 |
| 2022-05-16 | $11.00 | $11.00 | 436 |
| 2022-05-13 | $10.50 | $10.50 | 110 |
| 2022-05-12 | $11.00 | $11.00 | 191 |
| 2022-05-11 | $11.50 | $11.50 | 30 |
| 2022-05-10 | $13.00 | $13.00 | 165 |
| 2022-05-09 | $12.00 | $12.00 | 221 |
| 2022-05-06 | $11.50 | $11.50 | 415 |
| 2022-05-05 | $12.00 | $12.00 | 170 |
| 2022-05-04 | $12.00 | $12.00 | 692 |
| 2022-05-03 | $14.00 | $14.00 | 371 |
| 2022-05-02 | $13.00 | $13.00 | 793 |
| 2022-04-29 | $15.00 | $15.00 | 384 |
| 2022-04-28 | $16.00 | $16.00 | 89 |
| 2022-04-27 | $15.00 | $15.00 | 136 |
| 2022-04-26 | $14.00 | $14.00 | 191 |
| 2022-04-25 | $18.00 | $18.00 | 129 |
| 2022-04-22 | $17.50 | $17.50 | 154 |
| 2022-04-21 | $17.00 | $17.00 | 485 |
| 2022-04-20 | $19.00 | $19.00 | 727 |
| 2022-04-19 | $20.00 | $20.00 | 2,727 |
| 2022-04-18 | $13.00 | $13.00 | 422 |
| 2022-04-14 | $14.00 | $14.00 | 574 |
| 2022-04-13 | $15.00 | $15.00 | 1,236 |
| 2022-04-12 | $15.50 | $15.50 | 203 |
| 2022-04-11 | $17.00 | $17.00 | 140 |
| 2022-04-08 | $16.50 | $16.50 | 1,020 |
| 2022-04-07 | $18.50 | $18.50 | 86 |
| 2022-04-06 | $18.50 | $18.50 | 99 |
| 2022-04-05 | $18.50 | $18.50 | 209 |
| 2022-04-04 | $19.00 | $19.00 | 23 |
| 2022-04-01 | $19.00 | $19.00 | 241 |
| 2022-03-31 | $20.00 | $20.00 | 55 |
| 2022-03-30 | $21.00 | $21.00 | 87 |
| 2022-03-29 | $20.00 | $20.00 | 193 |
| 2022-03-28 | $20.00 | $20.00 | 308 |
| 2022-03-25 | $21.00 | $21.00 | 400 |
| 2022-03-24 | $21.00 | $21.00 | 84 |
| 2022-03-23 | $21.00 | $21.00 | 297 |
| 2022-03-22 | $19.00 | $19.00 | 523 |
| 2022-03-21 | $19.50 | $19.50 | 112 |
| 2022-03-18 | $20.00 | $20.00 | 423 |
| 2022-03-17 | $18.00 | $18.00 | 229 |
| 2022-03-16 | $19.00 | $19.00 | 625 |
| 2022-03-15 | $21.00 | $21.00 | 177 |
| 2022-03-14 | $20.00 | $20.00 | 1,147 |
| 2022-03-11 | $23.00 | $23.00 | 1,036 |
| 2022-03-10 | $20.00 | $20.00 | 768 |
| 2022-03-09 | $17.00 | $17.00 | 816 |
| 2022-03-08 | $20.00 | $20.00 | 1,756 |
| 2022-03-07 | $20.00 | $20.00 | 4,160 |
| 2022-03-04 | $16.00 | $16.00 | 534 |
| 2022-03-03 | $16.00 | $16.00 | 342 |
| 2022-03-02 | $18.00 | $18.00 | 234 |
| 2022-03-01 | $18.00 | $18.00 | 130 |
| 2022-02-28 | $17.00 | $17.00 | 420 |
| 2022-02-25 | $18.50 | $18.50 | 491 |
| 2022-02-24 | $18.50 | $18.50 | 1,071 |
| 2022-02-23 | $18.00 | $18.00 | 2,130 |
| 2022-02-22 | $22.00 | $22.00 | 2,336 |
| 2022-02-18 | $28.00 | $28.00 | 715 |
| 2022-02-17 | $30.00 | $30.00 | 651 |
| 2022-02-16 | $31.00 | $31.00 | 1,542 |
| 2022-02-15 | $31.00 | $31.00 | 13,955 |
| 2022-02-14 | $44.00 | $44.00 | 3,912 |
| 2022-02-11 | $48.00 | $48.00 | 1,130 |
| 2022-02-10 | $47.00 | $47.00 | 1,800 |
| 2022-02-09 | $50.00 | $50.00 | 310 |
| 2022-02-08 | $52.50 | $52.50 | 497 |
| 2022-02-07 | $51.00 | $51.00 | 269 |
| 2022-02-04 | $53.00 | $53.00 | 740 |
| 2022-02-03 | $51.00 | $51.00 | 350 |
| 2022-02-02 | $54.00 | $54.00 | 581 |
| 2022-02-01 | $53.00 | $53.00 | 550 |
| 2022-01-31 | $54.00 | $54.00 | 327 |
| 2022-01-28 | $58.00 | $58.00 | 1,478 |
| 2022-01-27 | $64.50 | $64.50 | 798 |
| 2022-01-26 | $63.50 | $63.50 | 1,466 |
| 2022-01-25 | $56.60 | $56.60 | 387 |
| 2022-01-24 | $62.00 | $62.00 | 2,786 |
| 2022-01-21 | $64.00 | $64.00 | 6,449 |
| 2022-01-20 | $51.50 | $51.50 | 542 |
| 2022-01-19 | $51.50 | $51.50 | 864 |
| 2022-01-18 | $48.00 | $48.00 | 338 |
| 2022-01-14 | $51.00 | $51.00 | 230 |
| 2022-01-13 | $50.00 | $50.00 | 810 |
| 2022-01-12 | $51.00 | $51.00 | 735 |
| 2022-01-11 | $54.00 | $54.00 | 272 |
| 2022-01-10 | $56.00 | $56.00 | 1,558 |
| 2022-01-07 | $60.00 | $60.00 | 1,803 |
| 2022-01-06 | $63.00 | $63.00 | 459 |
| 2022-01-05 | $63.00 | $63.00 | 766 |
| 2022-01-04 | $64.50 | $64.50 | 280 |
| 2022-01-03 | $61.00 | $61.00 | 748 |