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
- 2009-02-09 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 | $12.90 | $12.90 | 0 |
| 2022-12-29 | $12.90 | $12.90 | 0 |
| 2022-12-28 | $12.90 | $12.90 | 0 |
| 2022-12-27 | $12.90 | $12.90 | 0 |
| 2022-12-23 | $12.90 | $12.90 | 0 |
| 2022-12-22 | $12.90 | $12.90 | 102 |
| 2022-12-21 | $8.50 | $8.50 | 156 |
| 2022-12-20 | $10.00 | $10.00 | 47 |
| 2022-12-19 | $12.75 | $12.75 | 103 |
| 2022-12-16 | $8.25 | $8.25 | 0 |
| 2022-12-15 | $8.25 | $8.25 | 0 |
| 2022-12-14 | $8.25 | $8.25 | 0 |
| 2022-12-13 | $8.25 | $8.25 | 33 |
| 2022-12-12 | $10.00 | $10.00 | 26 |
| 2022-12-09 | $6.60 | $6.60 | 119 |
| 2022-12-08 | $12.50 | $12.50 | 95 |
| 2022-12-07 | $12.50 | $12.50 | 41 |
| 2022-12-06 | $12.50 | $12.50 | 21 |
| 2022-12-05 | $12.90 | $12.90 | 10 |
| 2022-12-02 | $10.00 | $10.00 | 0 |
| 2022-12-01 | $10.00 | $10.00 | 150 |
| 2022-11-30 | $10.00 | $10.00 | 40 |
| 2022-11-29 | $8.75 | $8.75 | 115 |
| 2022-11-28 | $10.10 | $10.10 | 10 |
| 2022-11-25 | $14.90 | $14.90 | 60 |
| 2022-11-23 | $11.00 | $11.00 | 90 |
| 2022-11-22 | $13.40 | $13.40 | 36 |
| 2022-11-21 | $16.35 | $16.35 | 0 |
| 2022-11-18 | $16.35 | $16.35 | 0 |
| 2022-11-17 | $16.35 | $16.35 | 0 |
| 2022-11-16 | $16.35 | $16.35 | 0 |
| 2022-11-15 | $16.35 | $16.35 | 35 |
| 2022-11-14 | $13.00 | $13.00 | 31 |
| 2022-11-11 | $11.00 | $11.00 | 448 |
| 2022-11-10 | $14.50 | $14.50 | 123 |
| 2022-11-09 | $20.00 | $20.00 | 0 |
| 2022-11-08 | $20.00 | $20.00 | 27 |
| 2022-11-07 | $20.00 | $20.00 | 0 |
| 2022-11-04 | $20.00 | $20.00 | 0 |
| 2022-11-03 | $20.00 | $20.00 | 0 |
| 2022-11-02 | $20.00 | $20.00 | 0 |
| 2022-11-01 | $20.00 | $20.00 | 0 |
| 2022-10-31 | $20.00 | $20.00 | 0 |
| 2022-10-28 | $20.00 | $20.00 | 40 |
| 2022-10-27 | $20.20 | $20.20 | 71 |
| 2022-10-26 | $25.25 | $25.25 | 0 |
| 2022-10-25 | $25.25 | $25.25 | 0 |
| 2022-10-24 | $25.25 | $25.25 | 108 |
| 2022-10-21 | $20.70 | $20.70 | 0 |
| 2022-10-20 | $20.70 | $20.70 | 0 |
| 2022-10-19 | $20.70 | $20.70 | 0 |
| 2022-10-18 | $20.70 | $20.70 | 0 |
| 2022-10-17 | $20.70 | $20.70 | 0 |
| 2022-10-14 | $20.70 | $20.70 | 10 |
| 2022-10-13 | $20.00 | $20.00 | 0 |
| 2022-10-12 | $20.00 | $20.00 | 0 |
| 2022-10-11 | $20.00 | $20.00 | 0 |
| 2022-10-10 | $20.00 | $20.00 | 0 |
| 2022-10-07 | $20.00 | $20.00 | 0 |
| 2022-10-06 | $20.00 | $20.00 | 0 |
| 2022-10-05 | $20.00 | $20.00 | 32 |
| 2022-10-04 | $14.20 | $14.20 | 0 |
| 2022-10-03 | $14.20 | $14.20 | 0 |
| 2022-09-30 | $14.20 | $14.20 | 0 |
| 2022-09-29 | $14.20 | $14.20 | 0 |
| 2022-09-28 | $14.20 | $14.20 | 0 |
| 2022-09-27 | $14.20 | $14.20 | 0 |
| 2022-09-26 | $14.20 | $14.20 | 0 |
| 2022-09-23 | $14.20 | $14.20 | 0 |
| 2022-09-22 | $14.20 | $14.20 | 0 |
| 2022-09-21 | $14.20 | $14.20 | 0 |
| 2022-09-20 | $14.20 | $14.20 | 0 |
| 2022-09-19 | $14.20 | $14.20 | 0 |
| 2022-09-16 | $14.20 | $14.20 | 0 |
| 2022-09-15 | $14.20 | $14.20 | 0 |
| 2022-09-14 | $14.20 | $14.20 | 35 |
| 2022-09-13 | $13.60 | $13.60 | 0 |
| 2022-09-12 | $13.60 | $13.60 | 0 |
| 2022-09-09 | $13.60 | $13.60 | 0 |
| 2022-09-08 | $13.60 | $13.60 | 0 |
| 2022-09-07 | $13.60 | $13.60 | 16 |
| 2022-09-06 | $12.00 | $12.00 | 198 |
| 2022-09-02 | $12.00 | $12.00 | 103 |
| 2022-09-01 | $12.00 | $12.00 | 2,149 |
| 2022-08-31 | $34.00 | $34.00 | 0 |
| 2022-08-30 | $34.00 | $34.00 | 5 |
| 2022-08-29 | $40.00 | $40.00 | 32 |
| 2022-08-26 | $36.00 | $36.00 | 56 |
| 2022-08-25 | $36.00 | $36.00 | 8 |
| 2022-08-24 | $36.00 | $36.00 | 3 |
| 2022-08-23 | $36.00 | $36.00 | 0 |
| 2022-08-22 | $36.00 | $36.00 | 0 |
| 2022-08-19 | $36.00 | $36.00 | 0 |
| 2022-08-18 | $36.00 | $36.00 | 16 |
| 2022-08-17 | $34.00 | $34.00 | 11 |
| 2022-08-16 | $36.00 | $36.00 | 0 |
| 2022-08-15 | $36.00 | $36.00 | 0 |
| 2022-08-12 | $36.00 | $36.00 | 2 |
| 2022-08-11 | $36.00 | $36.00 | 7 |
| 2022-08-10 | $30.00 | $30.00 | 0 |
| 2022-08-09 | $30.00 | $30.00 | 0 |
| 2022-08-08 | $30.00 | $30.00 | 0 |
| 2022-08-05 | $32.00 | $32.00 | 0 |
| 2022-08-04 | $32.00 | $32.00 | 0 |
| 2022-08-03 | $32.00 | $32.00 | 0 |
| 2022-08-02 | $32.00 | $32.00 | 0 |
| 2022-08-01 | $32.00 | $32.00 | 3 |
| 2022-07-29 | $36.00 | $36.00 | 38 |
| 2022-07-28 | $37.00 | $37.00 | 36 |
| 2022-07-27 | $32.00 | $32.00 | 21 |
| 2022-07-26 | $32.00 | $32.00 | 21 |
| 2022-07-25 | $28.00 | $28.00 | 0 |
| 2022-07-22 | $28.00 | $28.00 | 27 |
| 2022-07-21 | $30.00 | $30.00 | 0 |
| 2022-07-20 | $30.00 | $30.00 | 1 |
| 2022-07-19 | $30.00 | $30.00 | 0 |
| 2022-07-18 | $30.00 | $30.00 | 10 |
| 2022-07-15 | $33.00 | $33.00 | 0 |
| 2022-07-14 | $33.00 | $33.00 | 0 |
| 2022-07-13 | $33.00 | $33.00 | 0 |
| 2022-07-12 | $33.00 | $33.00 | 0 |
| 2022-07-11 | $30.00 | $30.00 | 3 |
| 2022-07-08 | $36.00 | $36.00 | 1 |
| 2022-07-07 | $32.00 | $32.00 | 1 |
| 2022-07-06 | $32.40 | $32.40 | 7 |
| 2022-07-05 | $34.00 | $34.00 | 12 |
| 2022-07-01 | $35.00 | $35.00 | 2 |
| 2022-06-30 | $36.00 | $36.00 | 25 |
| 2022-06-29 | $34.00 | $34.00 | 25 |
| 2022-06-28 | $39.20 | $39.20 | 0 |
| 2022-06-27 | $39.20 | $39.20 | 0 |
| 2022-06-24 | $35.00 | $35.00 | 0 |
| 2022-06-23 | $35.00 | $35.00 | 0 |
| 2022-06-22 | $35.00 | $35.00 | 0 |
| 2022-06-21 | $35.00 | $35.00 | 41 |
| 2022-06-17 | $32.00 | $32.00 | 0 |
| 2022-06-16 | $32.00 | $32.00 | 0 |
| 2022-06-15 | $32.00 | $32.00 | 0 |
| 2022-06-14 | $34.00 | $34.00 | 12 |
| 2022-06-13 | $34.00 | $34.00 | 69 |
| 2022-06-10 | $28.00 | $28.00 | 25 |
| 2022-06-09 | $28.00 | $28.00 | 87 |
| 2022-06-08 | $32.00 | $32.00 | 0 |
| 2022-06-07 | $32.40 | $32.40 | 0 |
| 2022-06-06 | $32.40 | $32.40 | 6 |
| 2022-06-03 | $32.00 | $32.00 | 2 |
| 2022-06-02 | $30.40 | $30.40 | 0 |
| 2022-06-01 | $34.00 | $34.00 | 58 |
| 2022-05-31 | $26.00 | $26.00 | 0 |
| 2022-05-27 | $26.00 | $26.00 | 0 |
| 2022-05-26 | $26.00 | $26.00 | 90 |
| 2022-05-25 | $36.00 | $36.00 | 2 |
| 2022-05-24 | $34.00 | $34.00 | 0 |
| 2022-05-23 | $34.00 | $34.00 | 46 |
| 2022-05-20 | $34.00 | $34.00 | 0 |
| 2022-05-19 | $34.00 | $34.00 | 0 |
| 2022-05-18 | $34.00 | $34.00 | 57 |
| 2022-05-17 | $37.20 | $37.20 | 0 |
| 2022-05-16 | $36.00 | $36.00 | 29 |
| 2022-05-13 | $32.00 | $32.00 | 0 |
| 2022-05-12 | $32.00 | $32.00 | 3 |
| 2022-05-11 | $36.00 | $36.00 | 0 |
| 2022-05-10 | $34.00 | $34.00 | 0 |
| 2022-05-09 | $34.00 | $34.00 | 3 |
| 2022-05-06 | $33.60 | $33.60 | 0 |
| 2022-05-05 | $33.60 | $33.60 | 0 |
| 2022-05-04 | $33.60 | $33.60 | 0 |
| 2022-05-03 | $33.60 | $33.60 | 20 |
| 2022-05-02 | $38.00 | $38.00 | 142 |
| 2022-04-29 | $32.00 | $32.00 | 82 |
| 2022-04-28 | $31.80 | $31.80 | 0 |
| 2022-04-27 | $31.80 | $31.80 | 2 |
| 2022-04-26 | $36.00 | $36.00 | 4 |
| 2022-04-25 | $30.00 | $30.00 | 10 |
| 2022-04-22 | $30.00 | $30.00 | 35 |
| 2022-04-21 | $34.00 | $34.00 | 0 |
| 2022-04-20 | $34.00 | $34.00 | 3 |
| 2022-04-19 | $34.00 | $34.00 | 52 |
| 2022-04-18 | $34.00 | $34.00 | 530 |
| 2022-04-14 | $30.00 | $30.00 | 0 |
| 2022-04-13 | $30.00 | $30.00 | 9 |
| 2022-04-12 | $30.00 | $30.00 | 0 |
| 2022-04-11 | $30.00 | $30.00 | 0 |
| 2022-04-08 | $30.00 | $30.00 | 0 |
| 2022-04-07 | $31.00 | $31.00 | 6 |
| 2022-04-06 | $32.00 | $32.00 | 0 |
| 2022-04-05 | $32.00 | $32.00 | 15 |
| 2022-04-04 | $28.00 | $28.00 | 8 |
| 2022-04-01 | $28.00 | $28.00 | 0 |
| 2022-03-31 | $28.00 | $28.00 | 0 |
| 2022-03-30 | $26.00 | $26.00 | 105 |
| 2022-03-29 | $32.00 | $32.00 | 0 |
| 2022-03-28 | $32.00 | $32.00 | 16 |
| 2022-03-25 | $34.00 | $34.00 | 41 |
| 2022-03-24 | $34.00 | $34.00 | 47 |
| 2022-03-23 | $34.00 | $34.00 | 32 |
| 2022-03-22 | $28.00 | $28.00 | 0 |
| 2022-03-21 | $28.00 | $28.00 | 22 |
| 2022-03-18 | $26.00 | $26.00 | 76 |
| 2022-03-17 | $28.00 | $28.00 | 4 |
| 2022-03-16 | $29.00 | $29.00 | 0 |
| 2022-03-15 | $29.00 | $29.00 | 1 |
| 2022-03-14 | $26.00 | $26.00 | 24 |
| 2022-03-11 | $28.00 | $28.00 | 30 |
| 2022-03-10 | $28.00 | $28.00 | 0 |
| 2022-03-09 | $28.00 | $28.00 | 21 |
| 2022-03-08 | $32.00 | $32.00 | 0 |
| 2022-03-07 | $32.00 | $32.00 | 19 |
| 2022-03-04 | $36.00 | $36.00 | 0 |
| 2022-03-03 | $36.00 | $36.00 | 0 |
| 2022-03-02 | $36.00 | $36.00 | 0 |
| 2022-03-01 | $36.00 | $36.00 | 0 |
| 2022-02-28 | $36.00 | $36.00 | 3 |
| 2022-02-25 | $33.00 | $33.00 | 37 |
| 2022-02-24 | $24.00 | $24.00 | 229 |
| 2022-02-23 | $28.00 | $28.00 | 107 |
| 2022-02-22 | $32.00 | $32.00 | 66 |
| 2022-02-18 | $30.00 | $30.00 | 58 |
| 2022-02-17 | $30.00 | $30.00 | 30 |
| 2022-02-16 | $34.00 | $34.00 | 413 |
| 2022-02-15 | $36.00 | $36.00 | 150 |
| 2022-02-14 | $32.00 | $32.00 | 1 |
| 2022-02-11 | $32.00 | $32.00 | 31 |
| 2022-02-10 | $34.00 | $34.00 | 14 |
| 2022-02-09 | $35.00 | $35.00 | 0 |
| 2022-02-08 | $35.00 | $35.00 | 21 |
| 2022-02-07 | $35.00 | $35.00 | 143 |
| 2022-02-04 | $44.00 | $44.00 | 527 |
| 2022-02-03 | $42.00 | $42.00 | 13 |
| 2022-02-02 | $45.00 | $45.00 | 0 |
| 2022-02-01 | $45.00 | $45.00 | 19 |
| 2022-01-31 | $40.00 | $40.00 | 193 |
| 2022-01-28 | $36.00 | $36.00 | 0 |
| 2022-01-27 | $36.00 | $36.00 | 0 |
| 2022-01-26 | $36.00 | $36.00 | 22 |
| 2022-01-25 | $40.00 | $40.00 | 92 |
| 2022-01-24 | $34.00 | $34.00 | 52 |
| 2022-01-21 | $40.00 | $40.00 | 9 |
| 2022-01-20 | $40.00 | $40.00 | 90 |
| 2022-01-19 | $40.00 | $40.00 | 47 |
| 2022-01-18 | $40.00 | $40.00 | 87 |
| 2022-01-14 | $54.00 | $54.00 | 35 |
| 2022-01-13 | $56.00 | $56.00 | 28 |
| 2022-01-12 | $52.00 | $52.00 | 410 |
| 2022-01-11 | $50.00 | $50.00 | 70 |
| 2022-01-10 | $58.00 | $58.00 | 18 |
| 2022-01-07 | $58.00 | $58.00 | 116 |
| 2022-01-06 | $68.00 | $68.00 | 59 |
| 2022-01-05 | $68.00 | $68.00 | 9 |
| 2022-01-04 | $76.00 | $76.00 | 130 |
| 2022-01-03 | $76.00 | $76.00 | 91 |