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
- 2013-11-22 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 | $11.06 | $11.06 | 13,769 |
| 2022-12-29 | $11.06 | $11.06 | 11,427 |
| 2022-12-28 | $11.20 | $11.20 | 19,284 |
| 2022-12-27 | $10.08 | $10.08 | 11,352 |
| 2022-12-23 | $10.71 | $10.71 | 28,424 |
| 2022-12-22 | $12.95 | $12.95 | 11,652 |
| 2022-12-21 | $13.69 | $13.69 | 9,381 |
| 2022-12-20 | $12.83 | $12.83 | 8,976 |
| 2022-12-19 | $13.30 | $13.30 | 9,510 |
| 2022-12-16 | $13.30 | $13.30 | 6,401 |
| 2022-12-15 | $14.00 | $14.00 | 8,489 |
| 2022-12-14 | $14.00 | $14.00 | 18,025 |
| 2022-12-13 | $15.04 | $15.04 | 11,370 |
| 2022-12-12 | $16.31 | $16.31 | 6,342 |
| 2022-12-09 | $16.62 | $16.62 | 5,253 |
| 2022-12-08 | $16.10 | $16.10 | 3,323 |
| 2022-12-07 | $15.97 | $15.97 | 4,875 |
| 2022-12-06 | $16.10 | $16.10 | 4,926 |
| 2022-12-05 | $16.80 | $16.80 | 7,255 |
| 2022-12-02 | $16.79 | $16.79 | 9,625 |
| 2022-12-01 | $16.05 | $16.05 | 6,886 |
| 2022-11-30 | $15.00 | $15.00 | 8,071 |
| 2022-11-29 | $14.70 | $14.70 | 3,893 |
| 2022-11-28 | $13.65 | $13.65 | 8,707 |
| 2022-11-25 | $14.21 | $14.21 | 6,606 |
| 2022-11-23 | $14.91 | $14.91 | 8,729 |
| 2022-11-22 | $14.70 | $14.70 | 5,191 |
| 2022-11-21 | $15.40 | $15.40 | 9,364 |
| 2022-11-18 | $16.17 | $16.17 | 5,961 |
| 2022-11-17 | $16.09 | $16.09 | 12,037 |
| 2022-11-16 | $19.60 | $19.60 | 38,709 |
| 2022-11-15 | $17.20 | $17.20 | 26,396 |
| 2022-11-14 | $13.30 | $13.30 | 11,031 |
| 2022-11-11 | $13.24 | $13.24 | 21,189 |
| 2022-11-10 | $13.86 | $13.86 | 10,358 |
| 2022-11-09 | $13.22 | $13.22 | 14,585 |
| 2022-11-08 | $13.66 | $13.66 | 50,539 |
| 2022-11-07 | $16.04 | $16.04 | 9,004 |
| 2022-11-04 | $15.33 | $15.33 | 16,847 |
| 2022-11-03 | $15.46 | $15.46 | 2,859 |
| 2022-11-02 | $15.43 | $15.43 | 10,628 |
| 2022-11-01 | $15.81 | $15.81 | 6,938 |
| 2022-10-31 | $15.40 | $15.40 | 5,930 |
| 2022-10-28 | $16.37 | $16.37 | 4,684 |
| 2022-10-27 | $16.10 | $16.10 | 9,109 |
| 2022-10-26 | $16.80 | $16.80 | 14,374 |
| 2022-10-25 | $16.80 | $16.80 | 11,192 |
| 2022-10-24 | $16.10 | $16.10 | 10,008 |
| 2022-10-21 | $16.10 | $16.10 | 10,142 |
| 2022-10-20 | $16.80 | $16.80 | 2,380 |
| 2022-10-19 | $16.66 | $16.66 | 5,281 |
| 2022-10-18 | $17.15 | $17.15 | 3,869 |
| 2022-10-17 | $17.50 | $17.50 | 5,368 |
| 2022-10-14 | $17.51 | $17.51 | 5,260 |
| 2022-10-13 | $17.85 | $17.85 | 10,394 |
| 2022-10-12 | $17.92 | $17.92 | 4,261 |
| 2022-10-11 | $17.57 | $17.57 | 11,004 |
| 2022-10-10 | $18.13 | $18.13 | 5,484 |
| 2022-10-07 | $18.64 | $18.64 | 6,808 |
| 2022-10-06 | $20.27 | $20.27 | 9,445 |
| 2022-10-05 | $19.32 | $19.32 | 8,292 |
| 2022-10-04 | $18.90 | $18.90 | 34,924 |
| 2022-10-03 | $19.53 | $19.53 | 5,762 |
| 2022-09-30 | $19.61 | $19.61 | 3,686 |
| 2022-09-29 | $19.78 | $19.78 | 8,970 |
| 2022-09-28 | $20.89 | $20.89 | 6,240 |
| 2022-09-27 | $20.31 | $20.31 | 13,410 |
| 2022-09-26 | $18.20 | $18.20 | 8,159 |
| 2022-09-23 | $19.95 | $19.95 | 11,522 |
| 2022-09-22 | $21.01 | $21.01 | 7,068 |
| 2022-09-21 | $21.71 | $21.71 | 9,697 |
| 2022-09-20 | $21.71 | $21.71 | 13,970 |
| 2022-09-19 | $22.33 | $22.33 | 12,218 |
| 2022-09-16 | $21.00 | $21.00 | 22,437 |
| 2022-09-15 | $25.89 | $25.89 | 5,884 |
| 2022-09-14 | $27.30 | $27.30 | 9,384 |
| 2022-09-13 | $27.30 | $27.30 | 7,921 |
| 2022-09-12 | $28.35 | $28.35 | 16,549 |
| 2022-09-09 | $26.95 | $26.95 | 10,691 |
| 2022-09-08 | $25.65 | $25.65 | 15,541 |
| 2022-09-07 | $23.10 | $23.10 | 22,261 |
| 2022-09-06 | $26.05 | $26.05 | 11,886 |
| 2022-09-02 | $26.98 | $26.98 | 11,482 |
| 2022-09-01 | $26.59 | $26.59 | 23,723 |
| 2022-08-31 | $28.01 | $28.01 | 8,737 |
| 2022-08-30 | $27.48 | $27.48 | 9,780 |
| 2022-08-29 | $28.34 | $28.34 | 16,720 |
| 2022-08-26 | $28.00 | $28.00 | 13,141 |
| 2022-08-25 | $29.24 | $29.24 | 30,097 |
| 2022-08-24 | $26.59 | $26.59 | 10,664 |
| 2022-08-23 | $26.89 | $26.89 | 12,107 |
| 2022-08-22 | $27.00 | $27.00 | 17,779 |
| 2022-08-19 | $27.47 | $27.47 | 58,874 |
| 2022-08-18 | $30.45 | $30.45 | 30,929 |
| 2022-08-17 | $31.26 | $31.26 | 54,138 |
| 2022-08-16 | $31.92 | $31.92 | 281,959 |
| 2022-08-15 | $54.82 | $54.82 | 11,918 |
| 2022-08-12 | $54.42 | $54.42 | 8,704 |
| 2022-08-11 | $53.20 | $53.20 | 33,779 |
| 2022-08-10 | $49.00 | $49.00 | 9,194 |
| 2022-08-09 | $47.08 | $47.08 | 7,783 |
| 2022-08-08 | $50.91 | $50.91 | 10,678 |
| 2022-08-05 | $50.40 | $50.40 | 11,010 |
| 2022-08-04 | $49.91 | $49.91 | 6,074 |
| 2022-08-03 | $50.11 | $50.11 | 11,067 |
| 2022-08-02 | $48.93 | $48.93 | 8,351 |
| 2022-08-01 | $46.87 | $46.87 | 7,091 |
| 2022-07-29 | $47.25 | $47.25 | 10,107 |
| 2022-07-28 | $46.99 | $46.99 | 14,477 |
| 2022-07-27 | $46.55 | $46.55 | 19,055 |
| 2022-07-26 | $46.38 | $46.38 | 8,550 |
| 2022-07-25 | $48.82 | $48.82 | 7,769 |
| 2022-07-22 | $49.98 | $49.98 | 12,068 |
| 2022-07-21 | $56.01 | $56.01 | 18,425 |
| 2022-07-20 | $56.70 | $56.70 | 66,988 |
| 2022-07-19 | $50.25 | $50.25 | 14,689 |
| 2022-07-18 | $48.34 | $48.34 | 22,276 |
| 2022-07-15 | $44.80 | $44.80 | 12,090 |
| 2022-07-14 | $46.72 | $46.72 | 12,505 |
| 2022-07-13 | $48.89 | $48.89 | 22,787 |
| 2022-07-12 | $46.14 | $46.14 | 13,533 |
| 2022-07-11 | $49.70 | $49.70 | 14,322 |
| 2022-07-08 | $51.10 | $51.10 | 20,369 |
| 2022-07-07 | $47.61 | $47.61 | 22,247 |
| 2022-07-06 | $46.48 | $46.48 | 7,968 |
| 2022-07-05 | $47.40 | $47.40 | 18,175 |
| 2022-07-01 | $45.90 | $45.90 | 21,005 |
| 2022-06-30 | $43.41 | $43.41 | 13,149 |
| 2022-06-29 | $42.73 | $42.73 | 10,166 |
| 2022-06-28 | $45.32 | $45.32 | 24,355 |
| 2022-06-27 | $47.60 | $47.60 | 19,170 |
| 2022-06-24 | $42.00 | $42.00 | 47,110 |
| 2022-06-23 | $50.76 | $50.76 | 120,370 |
| 2022-06-22 | $83.30 | $83.30 | 5,819 |
| 2022-06-21 | $85.40 | $85.40 | 9,177 |
| 2022-06-17 | $75.60 | $75.60 | 27,922 |
| 2022-06-16 | $78.40 | $78.40 | 8,274 |
| 2022-06-15 | $83.30 | $83.30 | 10,536 |
| 2022-06-14 | $84.00 | $84.00 | 19,274 |
| 2022-06-13 | $86.10 | $86.10 | 33,679 |
| 2022-06-10 | $135.80 | $135.80 | 7,690 |
| 2022-06-09 | $143.50 | $143.50 | 9,700 |
| 2022-06-08 | $155.40 | $155.40 | 5,892 |
| 2022-06-07 | $154.70 | $154.70 | 11,180 |
| 2022-06-06 | $158.20 | $158.20 | 8,486 |
| 2022-06-03 | $156.80 | $156.80 | 11,275 |
| 2022-06-02 | $158.20 | $158.20 | 21,179 |
| 2022-06-01 | $140.70 | $140.70 | 14,178 |
| 2022-05-31 | $149.10 | $149.10 | 30,122 |
| 2022-05-27 | $133.00 | $133.00 | 28,165 |
| 2022-05-26 | $123.90 | $123.90 | 17,595 |
| 2022-05-25 | $130.90 | $130.90 | 5,417 |
| 2022-05-24 | $123.90 | $123.90 | 2,733 |
| 2022-05-23 | $131.60 | $131.60 | 16,247 |
| 2022-05-20 | $141.40 | $141.40 | 27,883 |
| 2022-05-19 | $147.00 | $147.00 | 20,127 |
| 2022-05-18 | $114.80 | $114.80 | 8,444 |
| 2022-05-17 | $100.10 | $100.10 | 9,152 |
| 2022-05-16 | $95.20 | $95.20 | 3,408 |
| 2022-05-13 | $97.30 | $97.30 | 9,981 |
| 2022-05-12 | $93.10 | $93.10 | 5,183 |
| 2022-05-11 | $84.00 | $84.00 | 5,857 |
| 2022-05-10 | $81.90 | $81.90 | 5,992 |
| 2022-05-09 | $84.70 | $84.70 | 5,896 |
| 2022-05-06 | $103.60 | $103.60 | 4,570 |
| 2022-05-05 | $107.80 | $107.80 | 4,688 |
| 2022-05-04 | $121.80 | $121.80 | 8,358 |
| 2022-05-03 | $118.30 | $118.30 | 5,736 |
| 2022-05-02 | $119.70 | $119.70 | 4,300 |
| 2022-04-29 | $116.90 | $116.90 | 7,904 |
| 2022-04-28 | $114.80 | $114.80 | 11,910 |
| 2022-04-27 | $121.10 | $121.10 | 4,586 |
| 2022-04-26 | $127.40 | $127.40 | 4,300 |
| 2022-04-25 | $141.40 | $141.40 | 8,420 |
| 2022-04-22 | $138.60 | $138.60 | 5,524 |
| 2022-04-21 | $148.40 | $148.40 | 5,214 |
| 2022-04-20 | $168.70 | $168.70 | 5,569 |
| 2022-04-19 | $169.40 | $169.40 | 1,992 |
| 2022-04-18 | $168.00 | $168.00 | 6,061 |
| 2022-04-14 | $171.50 | $171.50 | 2,850 |
| 2022-04-13 | $182.00 | $182.00 | 4,555 |
| 2022-04-12 | $165.20 | $165.20 | 4,946 |
| 2022-04-11 | $181.30 | $181.30 | 4,161 |
| 2022-04-08 | $182.00 | $182.00 | 2,948 |
| 2022-04-07 | $193.20 | $193.20 | 2,646 |
| 2022-04-06 | $193.90 | $193.90 | 2,775 |
| 2022-04-05 | $199.50 | $199.50 | 2,756 |
| 2022-04-04 | $210.00 | $210.00 | 4,066 |
| 2022-04-01 | $205.80 | $205.80 | 3,070 |
| 2022-03-31 | $195.30 | $195.30 | 5,044 |
| 2022-03-30 | $204.40 | $204.40 | 5,414 |
| 2022-03-29 | $215.60 | $215.60 | 8,063 |
| 2022-03-28 | $212.80 | $212.80 | 18,375 |
| 2022-03-25 | $203.70 | $203.70 | 3,516 |
| 2022-03-24 | $212.10 | $212.10 | 6,886 |
| 2022-03-23 | $200.90 | $200.90 | 3,661 |
| 2022-03-22 | $197.40 | $197.40 | 7,410 |
| 2022-03-21 | $189.70 | $189.70 | 4,065 |
| 2022-03-18 | $193.90 | $193.90 | 15,151 |
| 2022-03-17 | $189.70 | $189.70 | 8,058 |
| 2022-03-16 | $195.30 | $195.30 | 4,209 |
| 2022-03-15 | $184.80 | $184.80 | 7,735 |
| 2022-03-14 | $182.00 | $182.00 | 3,596 |
| 2022-03-11 | $182.70 | $182.70 | 4,963 |
| 2022-03-10 | $202.30 | $202.30 | 2,321 |
| 2022-03-09 | $208.60 | $208.60 | 5,352 |
| 2022-03-08 | $194.60 | $194.60 | 4,602 |
| 2022-03-07 | $188.30 | $188.30 | 8,603 |
| 2022-03-04 | $189.70 | $189.70 | 3,680 |
| 2022-03-03 | $198.10 | $198.10 | 3,246 |
| 2022-03-02 | $200.90 | $200.90 | 3,402 |
| 2022-03-01 | $198.80 | $198.80 | 6,674 |
| 2022-02-28 | $202.30 | $202.30 | 14,231 |
| 2022-02-25 | $203.70 | $203.70 | 5,636 |
| 2022-02-24 | $201.60 | $201.60 | 7,574 |
| 2022-02-23 | $186.20 | $186.20 | 4,317 |
| 2022-02-22 | $189.70 | $189.70 | 6,476 |
| 2022-02-18 | $192.50 | $192.50 | 9,105 |
| 2022-02-17 | $205.10 | $205.10 | 9,136 |
| 2022-02-16 | $214.20 | $214.20 | 8,190 |
| 2022-02-15 | $220.50 | $220.50 | 7,158 |
| 2022-02-14 | $208.60 | $208.60 | 4,881 |
| 2022-02-11 | $210.70 | $210.70 | 8,943 |
| 2022-02-10 | $229.60 | $229.60 | 15,981 |
| 2022-02-09 | $226.10 | $226.10 | 10,211 |
| 2022-02-08 | $212.10 | $212.10 | 4,966 |
| 2022-02-07 | $211.40 | $211.40 | 12,605 |
| 2022-02-04 | $207.20 | $207.20 | 8,582 |
| 2022-02-03 | $193.20 | $193.20 | 3,500 |
| 2022-02-02 | $199.50 | $199.50 | 7,275 |
| 2022-02-01 | $220.50 | $220.50 | 6,962 |
| 2022-01-31 | $222.60 | $222.60 | 4,916 |
| 2022-01-28 | $205.80 | $205.80 | 7,846 |
| 2022-01-27 | $205.80 | $205.80 | 4,529 |
| 2022-01-26 | $209.30 | $209.30 | 11,395 |
| 2022-01-25 | $221.20 | $221.20 | 5,768 |
| 2022-01-24 | $216.30 | $216.30 | 11,439 |
| 2022-01-21 | $221.20 | $221.20 | 14,859 |
| 2022-01-20 | $231.70 | $231.70 | 13,575 |
| 2022-01-19 | $236.60 | $236.60 | 32,681 |
| 2022-01-18 | $232.40 | $232.40 | 56,600 |
| 2022-01-14 | $343.70 | $343.70 | 4,852 |
| 2022-01-13 | $362.60 | $362.60 | 3,827 |
| 2022-01-12 | $401.10 | $401.10 | 3,672 |
| 2022-01-11 | $389.20 | $389.20 | 4,529 |
| 2022-01-10 | $385.00 | $385.00 | 3,285 |
| 2022-01-07 | $392.00 | $392.00 | 2,221 |
| 2022-01-06 | $386.40 | $386.40 | 4,248 |
| 2022-01-05 | $380.80 | $380.80 | 7,113 |
| 2022-01-04 | $420.00 | $420.00 | 3,826 |
| 2022-01-03 | $437.50 | $437.50 | 2,125 |