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
- 1999-06-14 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 | $6.50 | $8.63 | 5,432 | — | — |
| 2022-12-29 | $6.75 | $8.96 | 7,748 | — | — |
| 2022-12-28 | $6.75 | $8.96 | 6,148 | — | — |
| 2022-12-27 | $6.50 | $8.63 | 15,816 | — | — |
| 2022-12-23 | $8.75 | $11.62 | 6,136 | — | — |
| 2022-12-22 | $8.25 | $10.95 | 8,892 | — | — |
| 2022-12-21 | $10.25 | $13.61 | 38,216 | — | — |
| 2022-12-20 | $7.75 | $10.29 | 2,804 | — | — |
| 2022-12-19 | $8.00 | $10.62 | 6,508 | — | — |
| 2022-12-16 | $9.50 | $12.61 | 6,236 | — | — |
| 2022-12-15 | $10.00 | $13.27 | 6,108 | — | — |
| 2022-12-14 | $10.25 | $13.61 | 5,796 | — | — |
| 2022-12-13 | $10.50 | $13.94 | 9,572 | — | — |
| 2022-12-12 | $10.75 | $14.27 | 15,328 | — | — |
| 2022-12-09 | $12.25 | $16.26 | 8,840 | — | — |
| 2022-12-08 | $13.25 | $17.59 | 32,840 | — | — |
| 2022-12-07 | $14.75 | $19.58 | 47,560 | — | — |
| 2022-12-06 | $13.75 | $18.25 | 46,520 | — | — |
| 2022-12-05 | $14.25 | $18.92 | 18,080 | — | — |
| 2022-12-02 | $19.75 | $26.22 | 1,472 | — | — |
| 2022-12-01 | $19.75 | $26.22 | 760 | — | — |
| 2022-11-30 | $20.00 | $26.55 | 712 | — | — |
| 2022-11-29 | $19.25 | $25.55 | 1,976 | — | — |
| 2022-11-28 | $18.75 | $24.89 | 1,716 | — | — |
| 2022-11-25 | $20.00 | $26.55 | 272 | — | — |
| 2022-11-23 | $19.75 | $26.22 | 860 | — | — |
| 2022-11-22 | $19.25 | $25.55 | 3,732 | — | — |
| 2022-11-21 | $21.75 | $28.87 | 1,004 | — | — |
| 2022-11-18 | $22.25 | $29.54 | 460 | — | — |
| 2022-11-17 | $23.25 | $30.86 | 3,988 | — | — |
| 2022-11-16 | $23.25 | $30.86 | 8,208 | — | — |
| 2022-11-15 | $20.50 | $27.21 | 4,172 | — | — |
| 2022-11-14 | $21.50 | $28.54 | 6,572 | — | — |
| 2022-11-11 | $22.25 | $29.54 | 2,700 | — | — |
| 2022-11-10 | $21.50 | $28.54 | 3,508 | — | — |
| 2022-11-09 | $21.25 | $28.21 | 3,964 | — | — |
| 2022-11-08 | $24.00 | $31.86 | 2,580 | — | — |
| 2022-11-07 | $25.75 | $34.18 | 952 | — | — |
| 2022-11-04 | $26.00 | $34.51 | 2,452 | — | — |
| 2022-11-03 | $26.75 | $35.51 | 1,400 | — | — |
| 2022-11-02 | $26.50 | $35.18 | 2,792 | — | — |
| 2022-11-01 | $28.00 | $37.17 | 1,628 | — | — |
| 2022-10-31 | $27.75 | $36.84 | 6,320 | — | — |
| 2022-10-28 | $30.00 | $39.82 | 4,128 | — | — |
| 2022-10-27 | $28.00 | $37.17 | 3,320 | — | — |
| 2022-10-26 | $29.75 | $39.49 | 6,064 | — | — |
| 2022-10-25 | $34.75 | $46.13 | 8,156 | — | — |
| 2022-10-24 | $30.00 | $39.82 | 40,720 | — | — |
| 2022-10-21 | $45.00 | $59.73 | 1,824 | — | — |
| 2022-10-20 | $46.50 | $61.73 | 2,020 | — | — |
| 2022-10-19 | $44.75 | $59.40 | 2,664 | — | — |
| 2022-10-18 | $47.75 | $63.38 | 1,916 | — | — |
| 2022-10-17 | $46.50 | $61.73 | 1,540 | — | — |
| 2022-10-14 | $44.75 | $59.40 | 1,872 | — | — |
| 2022-10-13 | $44.75 | $59.40 | 4,664 | — | — |
| 2022-10-12 | $40.25 | $53.43 | 440 | — | — |
| 2022-10-11 | $40.50 | $53.76 | 404 | — | — |
| 2022-10-10 | $41.75 | $55.42 | 572 | — | — |
| 2022-10-07 | $43.75 | $58.08 | 3,940 | — | — |
| 2022-10-06 | $45.50 | $60.40 | 1,628 | — | — |
| 2022-10-05 | $48.00 | $63.72 | 1,908 | — | — |
| 2022-10-04 | $47.75 | $63.38 | 3,836 | — | — |
| 2022-10-03 | $42.75 | $56.75 | 3,588 | — | — |
| 2022-09-30 | $42.75 | $56.75 | 1,400 | — | — |
| 2022-09-29 | $44.75 | $59.40 | 2,548 | — | — |
| 2022-09-28 | $46.50 | $61.73 | 6,080 | — | — |
| 2022-09-27 | $44.50 | $59.07 | 1,696 | — | — |
| 2022-09-26 | $42.75 | $56.75 | 1,596 | — | — |
| 2022-09-23 | $37.50 | $49.78 | 4,428 | — | — |
| 2022-09-22 | $42.00 | $55.75 | 3,220 | — | — |
| 2022-09-21 | $42.00 | $55.75 | 4,212 | — | — |
| 2022-09-20 | $39.75 | $52.77 | 8,920 | — | — |
| 2022-09-19 | $45.00 | $59.73 | 4,364 | — | — |
| 2022-09-16 | $49.75 | $66.04 | 2,392 | — | — |
| 2022-09-15 | $52.00 | $69.03 | 11,496 | — | — |
| 2022-09-14 | $51.25 | $68.03 | 12,720 | — | — |
| 2022-09-13 | $66.50 | $88.27 | 6,692 | — | — |
| 2022-09-12 | $78.75 | $104.54 | 2,472 | — | — |
| 2022-09-09 | $75.25 | $99.89 | 6,572 | — | — |
| 2022-09-08 | $71.25 | $94.58 | 3,688 | — | — |
| 2022-09-07 | $65.00 | $86.28 | 5,032 | — | — |
| 2022-09-06 | $62.75 | $83.30 | 3,388 | — | — |
| 2022-09-02 | $64.75 | $85.95 | 4,352 | — | — |
| 2022-09-01 | $64.50 | $85.62 | 4,316 | — | — |
| 2022-08-31 | $74.25 | $98.56 | 3,804 | — | — |
| 2022-08-30 | $71.50 | $94.91 | 3,132 | — | — |
| 2022-08-29 | $77.00 | $102.21 | 1,896 | — | — |
| 2022-08-26 | $77.00 | $102.21 | 3,356 | — | — |
| 2022-08-25 | $83.50 | $110.84 | 1,972 | — | — |
| 2022-08-24 | $86.75 | $115.15 | 2,848 | — | — |
| 2022-08-23 | $80.50 | $106.86 | 7,204 | — | — |
| 2022-08-22 | $79.25 | $105.20 | 5,252 | — | — |
| 2022-08-19 | $83.50 | $110.84 | 7,004 | — | — |
| 2022-08-18 | $87.00 | $115.49 | 32,436 | — | — |
| 2022-08-17 | $97.75 | $129.76 | 9,892 | — | — |
| 2022-08-16 | $108.00 | $143.36 | 3,332 | — | — |
| 2022-08-15 | $115.75 | $153.65 | 2,252 | — | — |
| 2022-08-12 | $119.50 | $158.63 | 2,308 | — | — |
| 2022-08-11 | $114.25 | $151.66 | 3,148 | — | — |
| 2022-08-10 | $115.00 | $152.65 | 4,256 | — | — |
| 2022-08-09 | $108.00 | $143.36 | 1,260 | — | — |
| 2022-08-08 | $113.75 | $151.00 | 3,152 | — | — |
| 2022-08-05 | $115.75 | $153.65 | 3,488 | — | — |
| 2022-08-04 | $104.00 | $138.05 | 904 | — | — |
| 2022-08-03 | $111.25 | $147.68 | 1,356 | — | — |
| 2022-08-02 | $115.75 | $153.65 | 5,312 | — | — |
| 2022-08-01 | $107.50 | $142.70 | 800 | — | — |
| 2022-07-29 | $110.00 | $146.02 | 1,984 | — | — |
| 2022-07-28 | $107.25 | $142.37 | 3,580 | — | — |
| 2022-07-27 | $102.75 | $136.39 | 3,568 | — | — |
| 2022-07-26 | $95.00 | $126.11 | 7,724 | — | — |
| 2022-07-25 | $99.50 | $132.08 | 2,692 | — | — |
| 2022-07-22 | $115.25 | $152.99 | 3,244 | — | — |
| 2022-07-21 | $127.00 | $168.58 | 1,896 | — | — |
| 2022-07-20 | $139.25 | $184.85 | 3,916 | — | — |
| 2022-07-19 | $129.00 | $171.24 | 3,416 | — | — |
| 2022-07-18 | $112.75 | $149.67 | 2,812 | — | — |
| 2022-07-15 | $110.25 | $146.35 | 1,308 | — | — |
| 2022-07-14 | $105.50 | $140.04 | 1,408 | — | — |
| 2022-07-13 | $106.50 | $141.37 | 552 | — | — |
| 2022-07-12 | $104.75 | $139.05 | 1,256 | — | — |
| 2022-07-11 | $110.00 | $146.02 | 1,780 | — | — |
| 2022-07-08 | $114.00 | $151.33 | 3,812 | — | — |
| 2022-07-07 | $119.25 | $158.30 | 5,204 | — | — |
| 2022-07-06 | $99.75 | $132.41 | 1,960 | — | — |
| 2022-07-05 | $102.75 | $136.39 | 1,060 | — | — |
| 2022-07-01 | $101.75 | $135.07 | 2,052 | — | — |
| 2022-06-30 | $101.75 | $135.07 | 2,388 | — | — |
| 2022-06-29 | $103.00 | $136.73 | 6,324 | — | — |
| 2022-06-28 | $113.00 | $150.00 | 3,068 | — | — |
| 2022-06-27 | $124.00 | $164.60 | 3,000 | — | — |
| 2022-06-24 | $136.50 | $181.19 | 1,028 | — | — |
| 2022-06-23 | $130.00 | $172.57 | 2,692 | — | — |
| 2022-06-22 | $127.50 | $169.25 | 1,896 | — | — |
| 2022-06-21 | $133.00 | $176.55 | 2,444 | — | — |
| 2022-06-17 | $131.50 | $174.56 | 11,696 | — | — |
| 2022-06-16 | $138.25 | $183.52 | 5,804 | — | — |
| 2022-06-15 | $139.25 | $184.85 | 3,448 | — | — |
| 2022-06-14 | $139.50 | $185.18 | 4,196 | — | — |
| 2022-06-13 | $141.25 | $187.50 | 8,240 | — | — |
| 2022-06-10 | $169.75 | $225.33 | 2,756 | — | — |
| 2022-06-09 | $175.50 | $232.96 | 2,860 | — | — |
| 2022-06-08 | $188.25 | $249.89 | 2,524 | — | — |
| 2022-06-07 | $198.25 | $263.16 | 1,824 | — | — |
| 2022-06-06 | $200.50 | $266.15 | 2,332 | — | — |
| 2022-06-03 | $206.25 | $273.78 | 7,384 | — | — |
| 2022-06-02 | $199.75 | $265.15 | 5,336 | — | — |
| 2022-06-01 | $186.25 | $247.23 | 856 | — | — |
| 2022-05-31 | $191.50 | $254.20 | 1,276 | — | — |
| 2022-05-27 | $186.00 | $246.90 | 2,140 | — | — |
| 2022-05-26 | $183.75 | $243.92 | 1,736 | — | — |
| 2022-05-25 | $175.75 | $233.30 | 1,032 | — | — |
| 2022-05-24 | $171.75 | $227.99 | 3,576 | — | — |
| 2022-05-23 | $180.75 | $239.93 | 2,540 | — | — |
| 2022-05-20 | $175.00 | $232.30 | 3,716 | — | — |
| 2022-05-19 | $189.00 | $250.88 | 1,540 | — | — |
| 2022-05-18 | $184.75 | $245.24 | 2,308 | — | — |
| 2022-05-17 | $194.50 | $258.19 | 2,260 | — | — |
| 2022-05-16 | $197.00 | $261.50 | 2,016 | — | — |
| 2022-05-13 | $202.75 | $269.14 | 5,592 | — | — |
| 2022-05-12 | $179.50 | $238.27 | 14,680 | — | — |
| 2022-05-11 | $161.25 | $214.05 | 3,068 | — | — |
| 2022-05-10 | $174.25 | $231.31 | 7,240 | — | — |
| 2022-05-09 | $170.00 | $225.66 | 7,192 | — | — |
| 2022-05-06 | $211.75 | $281.08 | 1,848 | — | — |
| 2022-05-05 | $215.25 | $285.73 | 1,868 | — | — |
| 2022-05-04 | $238.25 | $316.26 | 2,824 | — | — |
| 2022-05-03 | $227.25 | $301.66 | 2,140 | — | — |
| 2022-05-02 | $218.50 | $290.04 | 992 | — | — |
| 2022-04-29 | $212.75 | $282.41 | 2,492 | — | — |
| 2022-04-28 | $217.25 | $288.38 | 2,888 | — | — |
| 2022-04-27 | $207.75 | $275.77 | 2,316 | — | — |
| 2022-04-26 | $208.00 | $276.11 | 2,392 | — | — |
| 2022-04-25 | $220.50 | $292.70 | 2,664 | — | — |
| 2022-04-22 | $224.75 | $298.34 | 2,912 | — | — |
| 2022-04-21 | $239.25 | $317.59 | 1,560 | — | — |
| 2022-04-20 | $245.00 | $325.22 | 1,996 | — | — |
| 2022-04-19 | $248.75 | $330.20 | 2,076 | — | — |
| 2022-04-18 | $242.50 | $321.90 | 2,208 | — | — |
| 2022-04-14 | $247.50 | $328.54 | 2,524 | — | — |
| 2022-04-13 | $259.25 | $344.14 | 1,948 | — | — |
| 2022-04-12 | $246.75 | $327.54 | 2,340 | — | — |
| 2022-04-11 | $249.75 | $331.53 | 3,180 | — | — |
| 2022-04-08 | $260.25 | $345.46 | 2,696 | — | — |
| 2022-04-07 | $261.75 | $347.46 | 1,252 | — | — |
| 2022-04-06 | $256.00 | $339.82 | 2,084 | — | — |
| 2022-04-05 | $267.00 | $354.42 | 1,944 | — | — |
| 2022-04-04 | $271.25 | $360.07 | 1,800 | — | — |
| 2022-04-01 | $271.25 | $360.07 | 8,128 | — | — |
| 2022-03-31 | $275.25 | $365.38 | 3,644 | — | — |
| 2022-03-30 | $286.25 | $379.98 | 1,528 | — | — |
| 2022-03-29 | $294.25 | $390.60 | 2,540 | — | — |
| 2022-03-28 | $285.25 | $378.65 | 1,924 | — | — |
| 2022-03-25 | $282.50 | $375.00 | 2,616 | — | — |
| 2022-03-24 | $286.25 | $379.98 | 6,084 | — | — |
| 2022-03-23 | $276.50 | $367.04 | 4,232 | — | — |
| 2022-03-22 | $269.50 | $357.74 | 3,176 | — | — |
| 2022-03-21 | $266.00 | $353.10 | 2,540 | — | — |
| 2022-03-18 | $262.75 | $348.78 | 3,808 | — | — |
| 2022-03-17 | $265.00 | $351.77 | 3,800 | — | — |
| 2022-03-16 | $263.75 | $350.11 | 3,752 | — | — |
| 2022-03-15 | $252.25 | $334.85 | 2,472 | — | — |
| 2022-03-14 | $248.50 | $329.87 | 1,912 | — | — |
| 2022-03-11 | $257.00 | $341.15 | 1,608 | — | — |
| 2022-03-10 | $258.00 | $342.48 | 1,236 | — | — |
| 2022-03-09 | $266.75 | $354.09 | 4,132 | — | — |
| 2022-03-08 | $241.50 | $320.58 | 1,632 | — | — |
| 2022-03-07 | $229.00 | $303.98 | 2,184 | — | — |
| 2022-03-04 | $237.50 | $315.27 | 2,512 | — | — |
| 2022-03-03 | $252.50 | $335.18 | 9,788 | — | — |
| 2022-03-02 | $258.75 | $343.47 | 2,612 | — | — |
| 2022-03-01 | $257.75 | $342.15 | 5,640 | — | — |
| 2022-02-28 | $266.00 | $353.10 | 4,420 | — | — |
| 2022-02-25 | $250.75 | $332.85 | 2,644 | — | — |
| 2022-02-24 | $250.00 | $331.86 | 3,848 | — | — |
| 2022-02-23 | $224.75 | $298.34 | 1,900 | — | — |
| 2022-02-22 | $223.00 | $296.02 | 3,808 | — | — |
| 2022-02-18 | $238.00 | $315.93 | 2,964 | — | — |
| 2022-02-17 | $244.75 | $324.89 | 2,184 | — | — |
| 2022-02-16 | $251.75 | $334.18 | 2,272 | — | — |
| 2022-02-15 | $248.50 | $329.87 | 6,096 | — | — |
| 2022-02-14 | $231.25 | $306.97 | 2,176 | — | — |
| 2022-02-11 | $234.25 | $310.95 | 2,512 | — | — |
| 2022-02-10 | $239.75 | $318.25 | 3,932 | — | — |
| 2022-02-09 | $241.25 | $320.24 | 2,164 | — | — |
| 2022-02-08 | $233.50 | $309.96 | 1,972 | — | — |
| 2022-02-07 | $238.75 | $316.92 | 5,756 | — | — |
| 2022-02-04 | $226.25 | $300.33 | 3,296 | — | — |
| 2022-02-03 | $210.00 | $278.76 | 3,180 | — | — |
| 2022-02-02 | $218.50 | $290.04 | 2,532 | — | — |
| 2022-02-01 | $228.50 | $303.32 | 3,220 | — | — |
| 2022-01-31 | $227.25 | $301.66 | 3,340 | — | — |
| 2022-01-28 | $208.25 | $276.44 | 4,588 | — | — |
| 2022-01-27 | $211.50 | $280.75 | 4,444 | — | — |
| 2022-01-26 | $232.75 | $308.96 | 6,196 | — | — |
| 2022-01-25 | $225.25 | $299.00 | 9,852 | — | — |
| 2022-01-24 | $212.25 | $281.75 | 20,052 | — | — |
| 2022-01-21 | $207.00 | $274.78 | 12,988 | — | — |
| 2022-01-20 | $238.25 | $316.26 | 4,620 | — | — |
| 2022-01-19 | $246.00 | $326.55 | 6,972 | — | — |
| 2022-01-18 | $254.75 | $338.16 | 8,608 | — | — |
| 2022-01-14 | $269.75 | $358.08 | 4,092 | — | — |
| 2022-01-13 | $255.00 | $338.50 | 3,928 | — | — |
| 2022-01-12 | $269.50 | $357.74 | 3,872 | — | — |
| 2022-01-11 | $255.25 | $338.83 | 5,092 | — | — |
| 2022-01-10 | $254.75 | $338.16 | 5,756 | — | — |
| 2022-01-07 | $249.75 | $331.53 | 4,512 | — | — |
| 2022-01-06 | $257.50 | $341.81 | 7,848 | — | — |
| 2022-01-05 | $265.75 | $352.77 | 6,944 | — | — |
| 2022-01-04 | $273.00 | $362.39 | 5,016 | — | — |
| 2022-01-03 | $269.50 | $357.74 | 4,652 | — | — |