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
- 2013-02-19 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 | $1.59 | $1.59 | 3,128 | — | — |
| 2022-12-29 | $2.32 | $2.32 | 394 | — | — |
| 2022-12-28 | $2.32 | $2.32 | 609 | — | — |
| 2022-12-27 | $2.32 | $2.32 | 1,193 | — | — |
| 2022-12-23 | $2.09 | $2.09 | 646 | — | — |
| 2022-12-22 | $1.53 | $1.53 | 1,690 | — | — |
| 2022-12-21 | $2.82 | $2.82 | 326 | — | — |
| 2022-12-20 | $2.94 | $2.94 | 1,081 | — | — |
| 2022-12-19 | $2.62 | $2.62 | 374 | — | — |
| 2022-12-16 | $3.35 | $3.35 | 126 | — | — |
| 2022-12-15 | $2.82 | $2.82 | 146 | — | — |
| 2022-12-14 | $3.24 | $3.24 | 921 | — | — |
| 2022-12-13 | $2.79 | $2.79 | 486 | — | — |
| 2022-12-12 | $2.79 | $2.79 | 646 | — | — |
| 2022-12-09 | $3.24 | $3.24 | 2,054 | — | — |
| 2022-12-08 | $3.53 | $3.53 | 160 | — | — |
| 2022-12-07 | $3.97 | $3.97 | 292 | — | — |
| 2022-12-06 | $3.74 | $3.74 | 1,357 | — | — |
| 2022-12-05 | $4.53 | $4.53 | 92 | — | — |
| 2022-12-02 | $3.53 | $3.53 | 5,154 | — | — |
| 2022-12-01 | $5.21 | $5.21 | 2,904 | — | — |
| 2022-11-30 | $5.29 | $5.29 | 85 | — | — |
| 2022-11-29 | $4.71 | $4.71 | 1,557 | — | — |
| 2022-11-28 | $4.29 | $4.29 | 163 | — | — |
| 2022-11-25 | $4.26 | $4.26 | 17 | — | — |
| 2022-11-23 | $4.56 | $4.56 | 54 | — | — |
| 2022-11-22 | $4.82 | $4.82 | 1,533 | — | — |
| 2022-11-21 | $4.41 | $4.41 | 54 | — | — |
| 2022-11-18 | $4.65 | $4.65 | 585 | — | — |
| 2022-11-17 | $4.74 | $4.74 | 2,978 | — | — |
| 2022-11-16 | $4.41 | $4.41 | 68 | — | — |
| 2022-11-15 | $4.41 | $4.41 | 1,023 | — | — |
| 2022-11-14 | $4.97 | $4.97 | 156 | — | — |
| 2022-11-11 | $4.71 | $4.71 | 364 | — | — |
| 2022-11-10 | $4.41 | $4.41 | 105 | — | — |
| 2022-11-09 | $4.41 | $4.41 | 432 | — | — |
| 2022-11-08 | $4.71 | $4.71 | 1,085 | — | — |
| 2022-11-07 | $4.41 | $4.41 | 126 | — | — |
| 2022-11-04 | $5.24 | $5.24 | 224 | — | — |
| 2022-11-03 | $5.26 | $5.26 | 112 | — | — |
| 2022-11-02 | $4.74 | $4.74 | 1,612 | — | — |
| 2022-11-01 | $5.29 | $5.29 | 731 | — | — |
| 2022-10-31 | $4.71 | $4.71 | 2,145 | — | — |
| 2022-10-28 | $5.88 | $5.88 | 1,207 | — | — |
| 2022-10-27 | $5.29 | $5.29 | 119 | — | — |
| 2022-10-26 | $5.15 | $5.15 | 1,166 | — | — |
| 2022-10-25 | $5.59 | $5.59 | 25,786 | — | — |
| 2022-10-24 | $4.47 | $4.47 | 27 | — | — |
| 2022-10-21 | $4.74 | $4.74 | 31 | — | — |
| 2022-10-20 | $4.71 | $4.71 | 925 | — | — |
| 2022-10-19 | $6.47 | $6.47 | 796 | — | — |
| 2022-10-18 | $4.41 | $4.41 | 54 | — | — |
| 2022-10-17 | $5.15 | $5.15 | 711 | — | — |
| 2022-10-14 | $6.47 | $6.47 | 51 | — | — |
| 2022-10-13 | $5.29 | $5.29 | 235 | — | — |
| 2022-10-12 | $5.15 | $5.15 | 129 | — | — |
| 2022-10-11 | $5.29 | $5.29 | 1,571 | — | — |
| 2022-10-10 | $5.88 | $5.88 | 224 | — | — |
| 2022-10-07 | $7.35 | $7.35 | 272 | — | — |
| 2022-10-06 | $6.85 | $6.85 | 340 | — | — |
| 2022-10-05 | $6.18 | $6.18 | 88 | — | — |
| 2022-10-04 | $7.21 | $7.21 | 211 | — | — |
| 2022-10-03 | $6.32 | $6.32 | 160 | — | — |
| 2022-09-30 | $6.18 | $6.18 | 184 | — | — |
| 2022-09-29 | $6.18 | $6.18 | 983 | — | — |
| 2022-09-28 | $7.44 | $7.44 | 435 | — | — |
| 2022-09-27 | $8.24 | $8.24 | 1,023 | — | — |
| 2022-09-26 | $5.76 | $5.76 | 636 | — | — |
| 2022-09-23 | $8.44 | $8.44 | 1,115 | — | — |
| 2022-09-22 | $6.18 | $6.18 | 3,216 | — | — |
| 2022-09-21 | $7.35 | $7.35 | 649 | — | — |
| 2022-09-20 | $6.91 | $6.91 | 524 | — | — |
| 2022-09-19 | $7.59 | $7.59 | 663 | — | — |
| 2022-09-16 | $7.44 | $7.44 | 360 | — | — |
| 2022-09-15 | $7.41 | $7.41 | 711 | — | — |
| 2022-09-14 | $7.79 | $7.79 | 969 | — | — |
| 2022-09-13 | $7.79 | $7.79 | 619 | — | — |
| 2022-09-12 | $7.79 | $7.79 | 248 | — | — |
| 2022-09-09 | $7.35 | $7.35 | 1,013 | — | — |
| 2022-09-08 | $7.94 | $7.94 | 408 | — | — |
| 2022-09-07 | $6.47 | $6.47 | 326 | — | — |
| 2022-09-06 | $6.76 | $6.76 | 316 | — | — |
| 2022-09-02 | $6.47 | $6.47 | 340 | — | — |
| 2022-09-01 | $7.06 | $7.06 | 1,112 | — | — |
| 2022-08-31 | $6.91 | $6.91 | 228 | — | — |
| 2022-08-30 | $7.50 | $7.50 | 466 | — | — |
| 2022-08-29 | $6.91 | $6.91 | 112 | — | — |
| 2022-08-26 | $7.06 | $7.06 | 520 | — | — |
| 2022-08-25 | $7.65 | $7.65 | 405 | — | — |
| 2022-08-24 | $7.06 | $7.06 | 1,533 | — | — |
| 2022-08-23 | $7.94 | $7.94 | 4,029 | — | — |
| 2022-08-22 | $10.29 | $10.29 | 153 | — | — |
| 2022-08-19 | $9.44 | $9.44 | 309 | — | — |
| 2022-08-18 | $9.44 | $9.44 | 789 | — | — |
| 2022-08-17 | $9.44 | $9.44 | 462 | — | — |
| 2022-08-16 | $11.76 | $11.76 | 442 | — | — |
| 2022-08-15 | $13.09 | $13.09 | 775 | — | — |
| 2022-08-12 | $14.71 | $14.71 | 809 | — | — |
| 2022-08-11 | $16.47 | $16.47 | 6,079 | — | — |
| 2022-08-10 | $8.24 | $8.24 | 309 | — | — |
| 2022-08-09 | $7.44 | $7.44 | 122 | — | — |
| 2022-08-08 | $7.65 | $7.65 | 320 | — | — |
| 2022-08-05 | $7.65 | $7.65 | 173 | — | — |
| 2022-08-04 | $8.03 | $8.03 | 1,319 | — | — |
| 2022-08-03 | $8.24 | $8.24 | 282 | — | — |
| 2022-08-02 | $7.21 | $7.21 | 388 | — | — |
| 2022-08-01 | $7.09 | $7.09 | 408 | — | — |
| 2022-07-29 | $8.24 | $8.24 | 1,255 | — | — |
| 2022-07-28 | $7.59 | $7.59 | 394 | — | — |
| 2022-07-27 | $9.12 | $9.12 | 207 | — | — |
| 2022-07-26 | $7.06 | $7.06 | 1,146 | — | — |
| 2022-07-25 | $9.12 | $9.12 | 558 | — | — |
| 2022-07-22 | $9.79 | $9.79 | 173 | — | — |
| 2022-07-21 | $9.71 | $9.71 | 360 | — | — |
| 2022-07-20 | $9.71 | $9.71 | 1,465 | — | — |
| 2022-07-19 | $9.71 | $9.71 | 4,692 | — | — |
| 2022-07-18 | $7.94 | $7.94 | 894 | — | — |
| 2022-07-15 | $7.74 | $7.74 | 415 | — | — |
| 2022-07-14 | $8.24 | $8.24 | 313 | — | — |
| 2022-07-13 | $7.65 | $7.65 | 44 | — | — |
| 2022-07-12 | $7.35 | $7.35 | 527 | — | — |
| 2022-07-11 | $7.06 | $7.06 | 309 | — | — |
| 2022-07-08 | $7.06 | $7.06 | 1,445 | — | — |
| 2022-07-07 | $7.35 | $7.35 | 1,221 | — | — |
| 2022-07-06 | $7.94 | $7.94 | 779 | — | — |
| 2022-07-05 | $8.82 | $8.82 | 1,037 | — | — |
| 2022-07-01 | $8.24 | $8.24 | 1,119 | — | — |
| 2022-06-30 | $9.12 | $9.12 | 2,615 | — | — |
| 2022-06-29 | $10.00 | $10.00 | 547 | — | — |
| 2022-06-28 | $10.00 | $10.00 | 1,397 | — | — |
| 2022-06-27 | $9.88 | $9.88 | 490 | — | — |
| 2022-06-24 | $10.82 | $10.82 | 639 | — | — |
| 2022-06-23 | $10.88 | $10.88 | 1,819 | — | — |
| 2022-06-22 | $10.32 | $10.32 | 275 | — | — |
| 2022-06-21 | $11.47 | $11.47 | 561 | — | — |
| 2022-06-17 | $11.21 | $11.21 | 1,037 | — | — |
| 2022-06-16 | $11.18 | $11.18 | 1,163 | — | — |
| 2022-06-15 | $12.35 | $12.35 | 2,377 | — | — |
| 2022-06-14 | $10.15 | $10.15 | 4,770 | — | — |
| 2022-06-13 | $11.47 | $11.47 | 2,353 | — | — |
| 2022-06-10 | $13.85 | $13.85 | 2,880 | — | — |
| 2022-06-09 | $16.76 | $16.76 | 6,909 | — | — |
| 2022-06-08 | $12.65 | $12.65 | 1,924 | — | — |
| 2022-06-07 | $13.26 | $13.26 | 3,856 | — | — |
| 2022-06-06 | $15.29 | $15.29 | 755 | — | — |
| 2022-06-03 | $15.56 | $15.56 | 1,074 | — | — |
| 2022-06-02 | $15.59 | $15.59 | 1,030 | — | — |
| 2022-06-01 | $16.18 | $16.18 | 751 | — | — |
| 2022-05-31 | $17.38 | $17.38 | 1,547 | — | — |
| 2022-05-27 | $17.65 | $17.65 | 2,145 | — | — |
| 2022-05-26 | $19.12 | $19.12 | 1,785 | — | — |
| 2022-05-25 | $17.65 | $17.65 | 993 | — | — |
| 2022-05-24 | $16.76 | $16.76 | 911 | — | — |
| 2022-05-23 | $17.65 | $17.65 | 1,139 | — | — |
| 2022-05-20 | $17.94 | $17.94 | 673 | — | — |
| 2022-05-19 | $17.44 | $17.44 | 1,221 | — | — |
| 2022-05-18 | $17.79 | $17.79 | 1,921 | — | — |
| 2022-05-17 | $18.53 | $18.53 | 932 | — | — |
| 2022-05-16 | $17.94 | $17.94 | 1,319 | — | — |
| 2022-05-13 | $18.09 | $18.09 | 2,234 | — | — |
| 2022-05-12 | $15.59 | $15.59 | 4,655 | — | — |
| 2022-05-11 | $23.03 | $23.03 | 3,587 | — | — |
| 2022-05-10 | $33.24 | $33.24 | 1,105 | — | — |
| 2022-05-09 | $34.12 | $34.12 | 2,458 | — | — |
| 2022-05-06 | $40.00 | $40.00 | 816 | — | — |
| 2022-05-05 | $38.82 | $38.82 | 938 | — | — |
| 2022-05-04 | $40.59 | $40.59 | 884 | — | — |
| 2022-05-03 | $39.71 | $39.71 | 830 | — | — |
| 2022-05-02 | $42.65 | $42.65 | 1,068 | — | — |
| 2022-04-29 | $42.65 | $42.65 | 1,455 | — | — |
| 2022-04-28 | $38.82 | $38.82 | 1,499 | — | — |
| 2022-04-27 | $40.29 | $40.29 | 1,989 | — | — |
| 2022-04-26 | $43.82 | $43.82 | 1,217 | — | — |
| 2022-04-25 | $45.29 | $45.29 | 1,771 | — | — |
| 2022-04-22 | $45.59 | $45.59 | 4,777 | — | — |
| 2022-04-21 | $52.65 | $52.65 | 1,282 | — | — |
| 2022-04-20 | $50.00 | $50.00 | 1,805 | — | — |
| 2022-04-19 | $52.65 | $52.65 | 5,165 | — | — |
| 2022-04-18 | $46.18 | $46.18 | 3,536 | — | — |
| 2022-04-14 | $53.53 | $53.53 | 2,254 | — | — |
| 2022-04-13 | $53.24 | $53.24 | 2,285 | — | — |
| 2022-04-12 | $50.29 | $50.29 | 1,989 | — | — |
| 2022-04-11 | $46.76 | $46.76 | 2,621 | — | — |
| 2022-04-08 | $42.94 | $42.94 | 1,146 | — | — |
| 2022-04-07 | $43.82 | $43.82 | 2,628 | — | — |
| 2022-04-06 | $46.47 | $46.47 | 1,765 | — | — |
| 2022-04-05 | $42.65 | $42.65 | 7,803 | — | — |
| 2022-04-04 | $48.82 | $48.82 | 7,184 | — | — |
| 2022-04-01 | $52.94 | $52.94 | 16,415 | — | — |
| 2022-03-31 | $81.18 | $81.18 | 4,553 | — | — |
| 2022-03-30 | $79.41 | $79.41 | 6,674 | — | — |
| 2022-03-29 | $70.59 | $70.59 | 2,244 | — | — |
| 2022-03-28 | $65.59 | $65.59 | 3,611 | — | — |
| 2022-03-25 | $63.53 | $63.53 | 1,459 | — | — |
| 2022-03-24 | $63.24 | $63.24 | 2,196 | — | — |
| 2022-03-23 | $63.09 | $63.09 | 1,775 | — | — |
| 2022-03-22 | $61.18 | $61.18 | 2,812 | — | — |
| 2022-03-21 | $60.00 | $60.00 | 3,305 | — | — |
| 2022-03-18 | $55.88 | $55.88 | 2,822 | — | — |
| 2022-03-17 | $51.76 | $51.76 | 1,955 | — | — |
| 2022-03-16 | $52.94 | $52.94 | 2,326 | — | — |
| 2022-03-15 | $58.24 | $58.24 | 2,642 | — | — |
| 2022-03-14 | $58.24 | $58.24 | 3,346 | — | — |
| 2022-03-11 | $61.76 | $61.76 | 2,421 | — | — |
| 2022-03-10 | $58.82 | $58.82 | 1,564 | — | — |
| 2022-03-09 | $55.88 | $55.88 | 2,815 | — | — |
| 2022-03-08 | $53.82 | $53.82 | 2,893 | — | — |
| 2022-03-07 | $50.29 | $50.29 | 5,770 | — | — |
| 2022-03-04 | $55.59 | $55.59 | 1,370 | — | — |
| 2022-03-03 | $55.88 | $55.88 | 874 | — | — |
| 2022-03-02 | $57.06 | $57.06 | 779 | — | — |
| 2022-03-01 | $55.88 | $55.88 | 2,196 | — | — |
| 2022-02-28 | $57.65 | $57.65 | 5,675 | — | — |
| 2022-02-25 | $52.94 | $52.94 | 2,377 | — | — |
| 2022-02-24 | $44.41 | $44.41 | 1,788 | — | — |
| 2022-02-23 | $47.06 | $47.06 | 2,876 | — | — |
| 2022-02-22 | $46.47 | $46.47 | 3,009 | — | — |
| 2022-02-18 | $47.65 | $47.65 | 1,112 | — | — |
| 2022-02-17 | $47.06 | $47.06 | 1,581 | — | — |
| 2022-02-16 | $46.47 | $46.47 | 2,298 | — | — |
| 2022-02-15 | $52.06 | $52.06 | 1,438 | — | — |
| 2022-02-14 | $46.76 | $46.76 | 2,533 | — | — |
| 2022-02-11 | $47.65 | $47.65 | 2,261 | — | — |
| 2022-02-10 | $46.47 | $46.47 | 714 | — | — |
| 2022-02-09 | $47.06 | $47.06 | 1,187 | — | — |
| 2022-02-08 | $46.32 | $46.32 | 1,496 | — | — |
| 2022-02-07 | $47.06 | $47.06 | 3,869 | — | — |
| 2022-02-04 | $46.32 | $46.32 | 3,002 | — | — |
| 2022-02-03 | $44.41 | $44.41 | 1,428 | — | — |
| 2022-02-02 | $45.29 | $45.29 | 4,430 | — | — |
| 2022-02-01 | $45.59 | $45.59 | 2,815 | — | — |
| 2022-01-31 | $45.59 | $45.59 | 5,460 | — | — |
| 2022-01-28 | $45.59 | $45.59 | 1,476 | — | — |
| 2022-01-27 | $44.12 | $44.12 | 707 | — | — |
| 2022-01-26 | $42.65 | $42.65 | 1,877 | — | — |
| 2022-01-25 | $45.29 | $45.29 | 2,676 | — | — |
| 2022-01-24 | $44.12 | $44.12 | 1,591 | — | — |
| 2022-01-21 | $46.32 | $46.32 | 6,882 | — | — |
| 2022-01-20 | $51.47 | $51.47 | 371 | — | — |
| 2022-01-19 | $48.53 | $48.53 | 2,587 | — | — |
| 2022-01-18 | $60.29 | $60.29 | 775 | — | — |
| 2022-01-14 | $67.65 | $67.65 | 360 | — | — |
| 2022-01-13 | $61.76 | $61.76 | 1,425 | — | — |
| 2022-01-12 | $70.59 | $70.59 | 541 | — | — |
| 2022-01-11 | $70.29 | $70.29 | 853 | — | — |
| 2022-01-10 | $71.18 | $71.18 | 796 | — | — |
| 2022-01-07 | $68.24 | $68.24 | 1,581 | — | — |
| 2022-01-06 | $68.24 | $68.24 | 4,505 | — | — |
| 2022-01-05 | $78.53 | $78.53 | 2,081 | — | — |
| 2022-01-04 | $85.29 | $85.29 | 1,408 | — | — |
| 2022-01-03 | $87.35 | $87.35 | 653 | — | — |