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
- 2012-11-08 to 2026-08-27
- 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 | $5.75 | $5.75 | 1,400 |
| 2022-12-29 | $6.00 | $6.00 | 500 |
| 2022-12-28 | $8.10 | $8.10 | 0 |
| 2022-12-27 | $8.10 | $8.10 | 0 |
| 2022-12-23 | $8.10 | $8.10 | 0 |
| 2022-12-22 | $8.10 | $8.10 | 100 |
| 2022-12-21 | $8.10 | $8.10 | 300 |
| 2022-12-20 | $6.81 | $6.81 | 0 |
| 2022-12-19 | $6.81 | $6.81 | 0 |
| 2022-12-16 | $6.81 | $6.81 | 17 |
| 2022-12-15 | $6.45 | $6.45 | 817 |
| 2022-12-14 | $6.00 | $6.00 | 0 |
| 2022-12-13 | $6.00 | $6.00 | 83 |
| 2022-12-12 | $5.70 | $5.70 | 3 |
| 2022-12-09 | $6.00 | $6.00 | 13 |
| 2022-12-08 | $7.20 | $7.20 | 0 |
| 2022-12-07 | $7.20 | $7.20 | 0 |
| 2022-12-06 | $7.20 | $7.20 | 200 |
| 2022-12-05 | $7.74 | $7.74 | 0 |
| 2022-12-02 | $7.74 | $7.74 | 163 |
| 2022-12-01 | $6.96 | $6.96 | 67 |
| 2022-11-30 | $5.10 | $5.10 | 3 |
| 2022-11-29 | $8.70 | $8.70 | 207 |
| 2022-11-28 | $8.10 | $8.10 | 7 |
| 2022-11-25 | $8.70 | $8.70 | 27 |
| 2022-11-23 | $8.98 | $8.98 | 10 |
| 2022-11-22 | $8.99 | $8.99 | 10 |
| 2022-11-21 | $9.00 | $9.00 | 3 |
| 2022-11-18 | $9.00 | $9.00 | 3 |
| 2022-11-17 | $9.00 | $9.00 | 0 |
| 2022-11-16 | $9.00 | $9.00 | 13 |
| 2022-11-15 | $9.30 | $9.30 | 37 |
| 2022-11-14 | $4.88 | $4.88 | 0 |
| 2022-11-11 | $4.88 | $4.88 | 380 |
| 2022-11-10 | $5.54 | $5.54 | 17 |
| 2022-11-09 | $3.90 | $3.90 | 333 |
| 2022-11-08 | $4.88 | $4.88 | 67 |
| 2022-11-07 | $4.50 | $4.50 | 1,700 |
| 2022-11-04 | $4.23 | $4.23 | 1,020 |
| 2022-11-03 | $7.05 | $7.05 | 177 |
| 2022-11-02 | $5.70 | $5.70 | 20 |
| 2022-11-01 | $6.00 | $6.00 | 500 |
| 2022-10-31 | $7.50 | $7.50 | 0 |
| 2022-10-28 | $7.50 | $7.50 | 0 |
| 2022-10-27 | $7.50 | $7.50 | 0 |
| 2022-10-26 | $7.50 | $7.50 | 0 |
| 2022-10-25 | $7.50 | $7.50 | 450 |
| 2022-10-24 | $7.50 | $7.50 | 0 |
| 2022-10-21 | $7.50 | $7.50 | 0 |
| 2022-10-20 | $7.50 | $7.50 | 0 |
| 2022-10-19 | $7.50 | $7.50 | 0 |
| 2022-10-18 | $7.50 | $7.50 | 507 |
| 2022-10-17 | $9.00 | $9.00 | 0 |
| 2022-10-14 | $9.00 | $9.00 | 0 |
| 2022-10-13 | $9.00 | $9.00 | 0 |
| 2022-10-12 | $9.00 | $9.00 | 0 |
| 2022-10-11 | $9.00 | $9.00 | 33 |
| 2022-10-10 | $8.57 | $8.57 | 0 |
| 2022-10-07 | $8.57 | $8.57 | 7 |
| 2022-10-06 | $9.00 | $9.00 | 0 |
| 2022-10-05 | $9.00 | $9.00 | 40 |
| 2022-10-04 | $9.24 | $9.24 | 843 |
| 2022-10-03 | $11.40 | $11.40 | 60 |
| 2022-09-30 | $11.70 | $11.70 | 7 |
| 2022-09-29 | $12.90 | $12.90 | 83 |
| 2022-09-28 | $10.80 | $10.80 | 0 |
| 2022-09-27 | $10.80 | $10.80 | 0 |
| 2022-09-26 | $10.80 | $10.80 | 90 |
| 2022-09-23 | $12.90 | $12.90 | 0 |
| 2022-09-22 | $12.90 | $12.90 | 0 |
| 2022-09-21 | $12.90 | $12.90 | 0 |
| 2022-09-20 | $12.90 | $12.90 | 10 |
| 2022-09-19 | $10.80 | $10.80 | 43 |
| 2022-09-16 | $11.40 | $11.40 | 167 |
| 2022-09-15 | $11.40 | $11.40 | 23 |
| 2022-09-14 | $11.40 | $11.40 | 17 |
| 2022-09-13 | $11.40 | $11.40 | 47 |
| 2022-09-12 | $11.40 | $11.40 | 3 |
| 2022-09-09 | $11.40 | $11.40 | 0 |
| 2022-09-08 | $11.40 | $11.40 | 40 |
| 2022-09-07 | $11.10 | $11.10 | 17 |
| 2022-09-06 | $11.40 | $11.40 | 50 |
| 2022-09-02 | $8.02 | $8.02 | 0 |
| 2022-09-01 | $8.02 | $8.02 | 0 |
| 2022-08-31 | $8.02 | $8.02 | 710 |
| 2022-08-30 | $7.05 | $7.05 | 233 |
| 2022-08-29 | $10.50 | $10.50 | 0 |
| 2022-08-26 | $10.50 | $10.50 | 260 |
| 2022-08-25 | $10.50 | $10.50 | 33 |
| 2022-08-24 | $8.16 | $8.16 | 110 |
| 2022-08-23 | $10.50 | $10.50 | 0 |
| 2022-08-22 | $10.50 | $10.50 | 0 |
| 2022-08-19 | $10.50 | $10.50 | 0 |
| 2022-08-18 | $10.50 | $10.50 | 233 |
| 2022-08-17 | $10.50 | $10.50 | 137 |
| 2022-08-16 | $12.45 | $12.45 | 33 |
| 2022-08-15 | $13.50 | $13.50 | 0 |
| 2022-08-12 | $13.50 | $13.50 | 3 |
| 2022-08-11 | $13.50 | $13.50 | 250 |
| 2022-08-10 | $13.50 | $13.50 | 7 |
| 2022-08-09 | $12.00 | $12.00 | 250 |
| 2022-08-08 | $10.50 | $10.50 | 9,390 |
| 2022-08-05 | $19.50 | $19.50 | 167 |
| 2022-08-04 | $20.79 | $20.79 | 0 |
| 2022-08-03 | $20.79 | $20.79 | 0 |
| 2022-08-02 | $20.79 | $20.79 | 0 |
| 2022-08-01 | $20.79 | $20.79 | 33 |
| 2022-07-29 | $18.00 | $18.00 | 0 |
| 2022-07-28 | $18.00 | $18.00 | 37 |
| 2022-07-27 | $18.00 | $18.00 | 597 |
| 2022-07-26 | $13.80 | $13.80 | 313 |
| 2022-07-25 | $14.70 | $14.70 | 0 |
| 2022-07-22 | $14.70 | $14.70 | 0 |
| 2022-07-21 | $14.70 | $14.70 | 0 |
| 2022-07-20 | $14.70 | $14.70 | 0 |
| 2022-07-19 | $14.70 | $14.70 | 0 |
| 2022-07-18 | $14.70 | $14.70 | 0 |
| 2022-07-15 | $14.70 | $14.70 | 0 |
| 2022-07-14 | $14.70 | $14.70 | 30 |
| 2022-07-13 | $12.00 | $12.00 | 0 |
| 2022-07-12 | $12.00 | $12.00 | 140 |
| 2022-07-11 | $13.50 | $13.50 | 27 |
| 2022-07-08 | $15.00 | $15.00 | 167 |
| 2022-07-07 | $12.72 | $12.72 | 0 |
| 2022-07-06 | $12.72 | $12.72 | 3 |
| 2022-07-05 | $12.00 | $12.00 | 0 |
| 2022-07-01 | $12.00 | $12.00 | 10 |
| 2022-06-30 | $14.91 | $14.91 | 267 |
| 2022-06-29 | $16.50 | $16.50 | 0 |
| 2022-06-28 | $16.50 | $16.50 | 767 |
| 2022-06-27 | $22.20 | $22.20 | 510 |
| 2022-06-24 | $22.50 | $22.50 | 20 |
| 2022-06-23 | $19.80 | $19.80 | 0 |
| 2022-06-22 | $19.80 | $19.80 | 0 |
| 2022-06-21 | $19.80 | $19.80 | 93 |
| 2022-06-17 | $22.50 | $22.50 | 67 |
| 2022-06-16 | $19.50 | $19.50 | 497 |
| 2022-06-15 | $14.39 | $14.39 | 2,100 |
| 2022-06-14 | $13.20 | $13.20 | 1,380 |
| 2022-06-13 | $15.00 | $15.00 | 303 |
| 2022-06-10 | $12.60 | $12.60 | 3,353 |
| 2022-06-09 | $19.80 | $19.80 | 4,393 |
| 2022-06-08 | $16.83 | $16.83 | 0 |
| 2022-06-07 | $16.83 | $16.83 | 567 |
| 2022-06-06 | $16.80 | $16.80 | 290 |
| 2022-06-03 | $21.00 | $21.00 | 0 |
| 2022-06-02 | $21.00 | $21.00 | 400 |
| 2022-06-01 | $22.82 | $22.82 | 170 |
| 2022-05-31 | $22.80 | $22.80 | 0 |
| 2022-05-27 | $22.80 | $22.80 | 33 |
| 2022-05-26 | $30.00 | $30.00 | 0 |
| 2022-05-25 | $30.00 | $30.00 | 0 |
| 2022-05-24 | $30.00 | $30.00 | 37 |
| 2022-05-23 | $32.40 | $32.40 | 0 |
| 2022-05-20 | $32.40 | $32.40 | 0 |
| 2022-05-19 | $32.40 | $32.40 | 30 |
| 2022-05-18 | $46.50 | $46.50 | 0 |
| 2022-05-17 | $46.50 | $46.50 | 0 |
| 2022-05-16 | $46.50 | $46.50 | 0 |
| 2022-05-13 | $46.50 | $46.50 | 267 |
| 2022-05-12 | $37.80 | $37.80 | 297 |
| 2022-05-11 | $38.40 | $38.40 | 93 |
| 2022-05-10 | $36.90 | $36.90 | 130 |
| 2022-05-09 | $34.50 | $34.50 | 133 |
| 2022-05-06 | $35.70 | $35.70 | 0 |
| 2022-05-05 | $35.70 | $35.70 | 50 |
| 2022-05-04 | $36.00 | $36.00 | 17 |
| 2022-05-03 | $34.50 | $34.50 | 123 |
| 2022-05-02 | $34.50 | $34.50 | 63 |
| 2022-04-29 | $34.80 | $34.80 | 7 |
| 2022-04-28 | $36.60 | $36.60 | 10 |
| 2022-04-27 | $34.80 | $34.80 | 87 |
| 2022-04-26 | $33.00 | $33.00 | 13 |
| 2022-04-25 | $33.00 | $33.00 | 0 |
| 2022-04-22 | $33.00 | $33.00 | 457 |
| 2022-04-21 | $30.00 | $30.00 | 0 |
| 2022-04-20 | $30.00 | $30.00 | 70 |
| 2022-04-19 | $27.00 | $27.00 | 7 |
| 2022-04-18 | $27.00 | $27.00 | 0 |
| 2022-04-14 | $27.00 | $27.00 | 0 |
| 2022-04-13 | $27.00 | $27.00 | 0 |
| 2022-04-12 | $27.00 | $27.00 | 0 |
| 2022-04-11 | $27.00 | $27.00 | 337 |
| 2022-04-08 | $16.80 | $16.80 | 0 |
| 2022-04-07 | $16.80 | $16.80 | 0 |
| 2022-04-06 | $16.80 | $16.80 | 0 |
| 2022-04-05 | $16.80 | $16.80 | 0 |
| 2022-04-04 | $16.80 | $16.80 | 0 |
| 2022-04-01 | $16.80 | $16.80 | 0 |
| 2022-03-31 | $16.80 | $16.80 | 0 |
| 2022-03-30 | $16.80 | $16.80 | 0 |
| 2022-03-29 | $16.80 | $16.80 | 0 |
| 2022-03-28 | $16.80 | $16.80 | 0 |
| 2022-03-25 | $16.80 | $16.80 | 0 |
| 2022-03-24 | $16.80 | $16.80 | 7 |
| 2022-03-23 | $16.80 | $16.80 | 33 |
| 2022-03-22 | $16.80 | $16.80 | 0 |
| 2022-03-21 | $16.80 | $16.80 | 0 |
| 2022-03-18 | $16.80 | $16.80 | 47 |
| 2022-03-17 | $16.80 | $16.80 | 0 |
| 2022-03-16 | $16.80 | $16.80 | 0 |
| 2022-03-15 | $16.80 | $16.80 | 0 |
| 2022-03-14 | $16.80 | $16.80 | 0 |
| 2022-03-11 | $16.80 | $16.80 | 0 |
| 2022-03-10 | $16.80 | $16.80 | 0 |
| 2022-03-09 | $16.80 | $16.80 | 0 |
| 2022-03-08 | $16.80 | $16.80 | 0 |
| 2022-03-07 | $16.80 | $16.80 | 0 |
| 2022-03-04 | $16.80 | $16.80 | 0 |
| 2022-03-03 | $16.80 | $16.80 | 0 |
| 2022-03-02 | $16.80 | $16.80 | 0 |
| 2022-03-01 | $16.80 | $16.80 | 7 |
| 2022-02-28 | $16.80 | $16.80 | 0 |
| 2022-02-25 | $16.80 | $16.80 | 0 |
| 2022-02-24 | $16.80 | $16.80 | 0 |
| 2022-02-23 | $16.80 | $16.80 | 0 |
| 2022-02-22 | $16.80 | $16.80 | 0 |
| 2022-02-18 | $16.80 | $16.80 | 7 |
| 2022-02-17 | $16.59 | $16.59 | 0 |
| 2022-02-16 | $16.59 | $16.59 | 0 |
| 2022-02-15 | $16.59 | $16.59 | 0 |
| 2022-02-14 | $16.59 | $16.59 | 0 |
| 2022-02-11 | $16.59 | $16.59 | 0 |
| 2022-02-10 | $16.59 | $16.59 | 0 |
| 2022-02-09 | $16.59 | $16.59 | 0 |
| 2022-02-08 | $16.59 | $16.59 | 40 |
| 2022-02-07 | $22.56 | $22.56 | 17 |
| 2022-02-04 | $30.00 | $30.00 | 0 |
| 2022-02-03 | $30.00 | $30.00 | 7 |
| 2022-02-02 | $33.00 | $33.00 | 3 |
| 2022-02-01 | $33.00 | $33.00 | 0 |
| 2022-01-31 | $33.00 | $33.00 | 0 |
| 2022-01-28 | $33.00 | $33.00 | 0 |
| 2022-01-27 | $33.00 | $33.00 | 3 |
| 2022-01-26 | $44.70 | $44.70 | 0 |
| 2022-01-25 | $44.70 | $44.70 | 3 |
| 2022-01-24 | $48.60 | $48.60 | 3 |
| 2022-01-21 | $49.50 | $49.50 | 3 |
| 2022-01-20 | $33.00 | $33.00 | 0 |
| 2022-01-19 | $33.00 | $33.00 | 0 |
| 2022-01-18 | $33.00 | $33.00 | 27 |
| 2022-01-14 | $36.30 | $36.30 | 0 |
| 2022-01-13 | $36.30 | $36.30 | 0 |
| 2022-01-12 | $36.30 | $36.30 | 3 |
| 2022-01-11 | $69.00 | $69.00 | 10 |
| 2022-01-10 | $69.60 | $69.60 | 0 |
| 2022-01-07 | $69.60 | $69.60 | 0 |
| 2022-01-06 | $69.60 | $69.60 | 17 |
| 2022-01-05 | $72.30 | $72.30 | 10 |
| 2022-01-04 | $36.00 | $36.00 | 0 |
| 2022-01-03 | $36.00 | $36.00 | 0 |