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
- 2021-03-15 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 | $3.43 | $3.43 | 1,519,040 | — | — |
| 2022-12-29 | $2.65 | $2.65 | 247,528 | — | — |
| 2022-12-28 | $2.43 | $2.43 | 200,116 | — | — |
| 2022-12-27 | $2.50 | $2.50 | 314,600 | — | — |
| 2022-12-23 | $2.88 | $2.88 | 691,420 | — | — |
| 2022-12-22 | $2.75 | $2.75 | 1,576,580 | — | — |
| 2022-12-21 | $2.50 | $2.50 | 112,096 | — | — |
| 2022-12-20 | $3.25 | $3.25 | 62,996 | — | — |
| 2022-12-19 | $3.63 | $3.63 | 66,404 | — | — |
| 2022-12-16 | $4.25 | $4.25 | 68,576 | — | — |
| 2022-12-15 | $5.38 | $5.38 | 21,692 | — | — |
| 2022-12-14 | $5.95 | $5.95 | 23,048 | — | — |
| 2022-12-13 | $6.35 | $6.35 | 15,432 | — | — |
| 2022-12-12 | $6.80 | $6.80 | 65,132 | — | — |
| 2022-12-09 | $7.00 | $7.00 | 8,064 | — | — |
| 2022-12-08 | $7.00 | $7.00 | 14,568 | — | — |
| 2022-12-07 | $7.43 | $7.43 | 13,328 | — | — |
| 2022-12-06 | $8.25 | $8.25 | 10,948 | — | — |
| 2022-12-05 | $8.28 | $8.28 | 19,244 | — | — |
| 2022-12-02 | $9.25 | $9.25 | 10,020 | — | — |
| 2022-12-01 | $8.85 | $8.85 | 15,772 | — | — |
| 2022-11-30 | $9.25 | $9.25 | 10,984 | — | — |
| 2022-11-29 | $9.95 | $9.95 | 12,520 | — | — |
| 2022-11-28 | $9.90 | $9.90 | 13,288 | — | — |
| 2022-11-25 | $9.90 | $9.90 | 6,464 | — | — |
| 2022-11-23 | $9.83 | $9.83 | 19,636 | — | — |
| 2022-11-22 | $11.10 | $11.10 | 44,724 | — | — |
| 2022-11-21 | $9.75 | $9.75 | 18,496 | — | — |
| 2022-11-18 | $10.00 | $10.00 | 17,664 | — | — |
| 2022-11-17 | $9.50 | $9.50 | 18,076 | — | — |
| 2022-11-16 | $10.63 | $10.63 | 6,448 | — | — |
| 2022-11-15 | $10.25 | $10.25 | 18,372 | — | — |
| 2022-11-14 | $10.88 | $10.88 | 10,544 | — | — |
| 2022-11-11 | $11.00 | $11.00 | 15,064 | — | — |
| 2022-11-10 | $9.80 | $9.80 | 11,808 | — | — |
| 2022-11-09 | $9.75 | $9.75 | 47,324 | — | — |
| 2022-11-08 | $11.50 | $11.50 | 21,984 | — | — |
| 2022-11-07 | $12.15 | $12.15 | 8,252 | — | — |
| 2022-11-04 | $12.78 | $12.78 | 8,908 | — | — |
| 2022-11-03 | $12.83 | $12.83 | 6,608 | — | — |
| 2022-11-02 | $13.00 | $13.00 | 7,512 | — | — |
| 2022-11-01 | $13.85 | $13.85 | 26,008 | — | — |
| 2022-10-31 | $14.00 | $14.00 | 3,644 | — | — |
| 2022-10-28 | $14.00 | $14.00 | 9,652 | — | — |
| 2022-10-27 | $14.10 | $14.10 | 8,412 | — | — |
| 2022-10-26 | $14.75 | $14.75 | 13,144 | — | — |
| 2022-10-25 | $14.33 | $14.33 | 13,720 | — | — |
| 2022-10-24 | $13.60 | $13.60 | 13,188 | — | — |
| 2022-10-21 | $13.75 | $13.75 | 11,320 | — | — |
| 2022-10-20 | $15.23 | $15.23 | 6,876 | — | — |
| 2022-10-19 | $15.25 | $15.25 | 11,600 | — | — |
| 2022-10-18 | $16.00 | $16.00 | 21,700 | — | — |
| 2022-10-17 | $14.75 | $14.75 | 17,892 | — | — |
| 2022-10-14 | $14.00 | $14.00 | 41,788 | — | — |
| 2022-10-13 | $16.25 | $16.25 | 77,808 | — | — |
| 2022-10-12 | $15.30 | $15.30 | 14,280 | — | — |
| 2022-10-11 | $16.73 | $16.73 | 14,728 | — | — |
| 2022-10-10 | $18.00 | $18.00 | 18,692 | — | — |
| 2022-10-07 | $20.00 | $20.00 | 11,820 | — | — |
| 2022-10-06 | $19.67 | $19.67 | 13,504 | — | — |
| 2022-10-05 | $20.45 | $20.45 | 68,316 | — | — |
| 2022-10-04 | $22.50 | $22.50 | 13,476 | — | — |
| 2022-10-03 | $21.00 | $21.00 | 11,376 | — | — |
| 2022-09-30 | $21.03 | $21.03 | 15,348 | — | — |
| 2022-09-29 | $21.28 | $21.28 | 12,432 | — | — |
| 2022-09-28 | $22.00 | $22.00 | 35,816 | — | — |
| 2022-09-27 | $20.25 | $20.25 | 18,688 | — | — |
| 2022-09-26 | $18.75 | $18.75 | 14,148 | — | — |
| 2022-09-23 | $19.20 | $19.20 | 24,168 | — | — |
| 2022-09-22 | $20.88 | $20.88 | 13,012 | — | — |
| 2022-09-21 | $21.75 | $21.75 | 19,628 | — | — |
| 2022-09-20 | $23.38 | $23.38 | 43,376 | — | — |
| 2022-09-19 | $28.25 | $28.25 | 32,228 | — | — |
| 2022-09-16 | $30.00 | $30.00 | 27,592 | — | — |
| 2022-09-15 | $30.75 | $30.75 | 15,088 | — | — |
| 2022-09-14 | $30.00 | $30.00 | 24,824 | — | — |
| 2022-09-13 | $32.50 | $32.50 | 55,616 | — | — |
| 2022-09-12 | $37.50 | $37.50 | 64,780 | — | — |
| 2022-09-09 | $39.00 | $39.00 | 495,232 | — | — |
| 2022-09-08 | $38.50 | $38.50 | 43,524 | — | — |
| 2022-09-07 | $38.75 | $38.75 | 4,196 | — | — |
| 2022-09-06 | $38.50 | $38.50 | 5,800 | — | — |
| 2022-09-02 | $38.03 | $38.03 | 4,460 | — | — |
| 2022-09-01 | $38.75 | $38.75 | 5,732 | — | — |
| 2022-08-31 | $39.25 | $39.25 | 6,844 | — | — |
| 2022-08-30 | $39.75 | $39.75 | 7,332 | — | — |
| 2022-08-29 | $40.50 | $40.50 | 9,172 | — | — |
| 2022-08-26 | $42.50 | $42.50 | 20,264 | — | — |
| 2022-08-25 | $41.50 | $41.50 | 5,712 | — | — |
| 2022-08-24 | $41.50 | $41.50 | 11,508 | — | — |
| 2022-08-23 | $41.50 | $41.50 | 24,848 | — | — |
| 2022-08-22 | $39.00 | $39.00 | 15,032 | — | — |
| 2022-08-19 | $41.50 | $41.50 | 32,460 | — | — |
| 2022-08-18 | $42.50 | $42.50 | 13,456 | — | — |
| 2022-08-17 | $42.25 | $42.25 | 16,812 | — | — |
| 2022-08-16 | $42.50 | $42.50 | 34,508 | — | — |
| 2022-08-15 | $44.50 | $44.50 | 53,780 | — | — |
| 2022-08-12 | $41.50 | $41.50 | 16,304 | — | — |
| 2022-08-11 | $39.50 | $39.50 | 13,748 | — | — |
| 2022-08-10 | $38.25 | $38.25 | 43,312 | — | — |
| 2022-08-09 | $45.75 | $45.75 | 99,708 | — | — |
| 2022-08-08 | $43.25 | $43.25 | 13,868 | — | — |
| 2022-08-05 | $43.25 | $43.25 | 24,592 | — | — |
| 2022-08-04 | $42.25 | $42.25 | 14,808 | — | — |
| 2022-08-03 | $41.00 | $41.00 | 22,852 | — | — |
| 2022-08-02 | $43.25 | $43.25 | 14,864 | — | — |
| 2022-08-01 | $41.00 | $41.00 | 14,192 | — | — |
| 2022-07-29 | $43.75 | $43.75 | 40,516 | — | — |
| 2022-07-28 | $40.75 | $40.75 | 34,464 | — | — |
| 2022-07-27 | $41.25 | $41.25 | 41,984 | — | — |
| 2022-07-26 | $38.00 | $38.00 | 42,084 | — | — |
| 2022-07-25 | $43.50 | $43.50 | 28,772 | — | — |
| 2022-07-22 | $48.25 | $48.25 | 29,388 | — | — |
| 2022-07-21 | $46.00 | $46.00 | 29,228 | — | — |
| 2022-07-20 | $47.50 | $47.50 | 56,628 | — | — |
| 2022-07-19 | $49.75 | $49.75 | 55,344 | — | — |
| 2022-07-18 | $54.25 | $54.25 | 50,844 | — | — |
| 2022-07-15 | $57.75 | $57.75 | 50,996 | — | — |
| 2022-07-14 | $80.00 | $80.00 | 23,820 | — | — |
| 2022-07-13 | $95.00 | $95.00 | 13,044 | — | — |
| 2022-07-12 | $106.00 | $106.00 | 20,944 | — | — |
| 2022-07-11 | $129.00 | $129.00 | 38,216 | — | — |
| 2022-07-08 | $170.00 | $170.00 | 3,616 | — | — |
| 2022-07-07 | $168.50 | $168.50 | 3,328 | — | — |
| 2022-07-06 | $166.63 | $166.63 | 7,344 | — | — |
| 2022-07-05 | $167.63 | $167.63 | 3,572 | — | — |
| 2022-07-01 | $168.25 | $168.25 | 2,092 | — | — |
| 2022-06-30 | $161.50 | $161.50 | 10,992 | — | — |
| 2022-06-29 | $175.50 | $175.50 | 3,276 | — | — |
| 2022-06-28 | $171.75 | $171.75 | 3,144 | — | — |
| 2022-06-27 | $162.50 | $162.50 | 3,304 | — | — |
| 2022-06-24 | $161.00 | $161.00 | 3,648 | — | — |
| 2022-06-23 | $159.00 | $159.00 | 5,204 | — | — |
| 2022-06-22 | $159.88 | $159.88 | 3,900 | — | — |
| 2022-06-21 | $164.25 | $164.25 | 3,912 | — | — |
| 2022-06-17 | $172.50 | $172.50 | 12,044 | — | — |
| 2022-06-16 | $127.50 | $127.50 | 3,128 | — | — |
| 2022-06-15 | $117.25 | $117.25 | 532 | — | — |
| 2022-06-14 | $114.50 | $114.50 | 1,380 | — | — |
| 2022-06-13 | $119.00 | $119.00 | 1,688 | — | — |
| 2022-06-10 | $114.13 | $114.13 | 1,640 | — | — |
| 2022-06-09 | $117.00 | $117.00 | 2,212 | — | — |
| 2022-06-08 | $118.75 | $118.75 | 6,612 | — | — |
| 2022-06-07 | $120.00 | $120.00 | 6,368 | — | — |
| 2022-06-06 | $117.50 | $117.50 | 10,524 | — | — |
| 2022-06-03 | $126.25 | $126.25 | 5,640 | — | — |
| 2022-06-02 | $126.75 | $126.75 | 2,604 | — | — |
| 2022-06-01 | $125.25 | $125.25 | 2,636 | — | — |
| 2022-05-31 | $128.75 | $128.75 | 9,628 | — | — |
| 2022-05-27 | $122.25 | $122.25 | 11,416 | — | — |
| 2022-05-26 | $123.00 | $123.00 | 7,780 | — | — |
| 2022-05-25 | $118.50 | $118.50 | 6,056 | — | — |
| 2022-05-24 | $120.00 | $120.00 | 5,040 | — | — |
| 2022-05-23 | $119.25 | $119.25 | 3,408 | — | — |
| 2022-05-20 | $126.25 | $126.25 | 3,240 | — | — |
| 2022-05-19 | $127.75 | $127.75 | 6,248 | — | — |
| 2022-05-18 | $133.75 | $133.75 | 5,880 | — | — |
| 2022-05-17 | $143.00 | $143.00 | 23,292 | — | — |
| 2022-05-16 | $141.50 | $141.50 | 16,212 | — | — |
| 2022-05-13 | $145.25 | $145.25 | 16,368 | — | — |
| 2022-05-12 | $144.75 | $144.75 | 19,520 | — | — |
| 2022-05-11 | $151.75 | $151.75 | 21,244 | — | — |
| 2022-05-10 | $146.00 | $146.00 | 14,516 | — | — |
| 2022-05-09 | $163.50 | $163.50 | 32,840 | — | — |
| 2022-05-06 | $186.75 | $186.75 | 272,964 | — | — |
| 2022-05-05 | $150.75 | $150.75 | 25,164 | — | — |
| 2022-05-04 | $186.75 | $186.75 | 10,536 | — | — |
| 2022-05-03 | $181.00 | $181.00 | 17,656 | — | — |
| 2022-05-02 | $218.50 | $218.50 | 39,960 | — | — |
| 2022-04-29 | $214.75 | $214.75 | 51,636 | — | — |
| 2022-04-28 | $252.25 | $252.25 | 1,121,556 | — | — |
| 2022-04-27 | $168.00 | $168.00 | 25,276 | — | — |
| 2022-04-26 | $159.25 | $159.25 | 41,920 | — | — |
| 2022-04-25 | $191.75 | $191.75 | 253,988 | — | — |
| 2022-04-22 | $161.75 | $161.75 | 129,436 | — | — |
| 2022-04-21 | $157.50 | $157.50 | 867,360 | — | — |
| 2022-04-20 | $106.50 | $106.50 | 11,516 | — | — |
| 2022-04-19 | $106.25 | $106.25 | 4,208 | — | — |
| 2022-04-18 | $108.00 | $108.00 | 4,344 | — | — |
| 2022-04-14 | $111.00 | $111.00 | 11,252 | — | — |
| 2022-04-13 | $119.25 | $119.25 | 22,488 | — | — |
| 2022-04-12 | $130.75 | $130.75 | 13,904 | — | — |
| 2022-04-11 | $164.25 | $164.25 | 10,188 | — | — |
| 2022-04-08 | $162.50 | $162.50 | 6,532 | — | — |
| 2022-04-07 | $173.75 | $173.75 | 4,968 | — | — |
| 2022-04-06 | $172.50 | $172.50 | 11,664 | — | — |
| 2022-04-05 | $216.00 | $216.00 | 7,712 | — | — |
| 2022-04-04 | $230.50 | $230.50 | 13,376 | — | — |
| 2022-04-01 | $250.00 | $250.00 | 8,624 | — | — |
| 2022-03-31 | $234.50 | $234.50 | 8,072 | — | — |
| 2022-03-30 | $247.00 | $247.00 | 8,684 | — | — |
| 2022-03-29 | $248.50 | $248.50 | 3,488 | — | — |
| 2022-03-28 | $246.00 | $246.00 | 5,108 | — | — |
| 2022-03-25 | $246.00 | $246.00 | 6,844 | — | — |
| 2022-03-24 | $248.50 | $248.50 | 7,280 | — | — |
| 2022-03-23 | $248.25 | $248.25 | 32,180 | — | — |
| 2022-03-22 | $249.00 | $249.00 | 96,804 | — | — |
| 2022-03-21 | $249.00 | $249.00 | 66,456 | — | — |
| 2022-03-18 | $248.75 | $248.75 | 74,296 | — | — |
| 2022-03-17 | $248.75 | $248.75 | 97,552 | — | — |
| 2022-03-16 | $248.75 | $248.75 | 9,296 | — | — |
| 2022-03-15 | $248.75 | $248.75 | 47,744 | — | — |
| 2022-03-14 | $248.00 | $248.00 | 3,648 | — | — |
| 2022-03-11 | $248.25 | $248.25 | 316 | — | — |
| 2022-03-10 | $248.25 | $248.25 | 1,164 | — | — |
| 2022-03-09 | $248.25 | $248.25 | 580 | — | — |
| 2022-03-08 | $248.50 | $248.50 | 224 | — | — |
| 2022-03-07 | $248.50 | $248.50 | 3,192 | — | — |
| 2022-03-04 | $248.00 | $248.00 | 984 | — | — |
| 2022-03-03 | $248.00 | $248.00 | 452 | — | — |
| 2022-03-02 | $247.75 | $247.75 | 456 | — | — |
| 2022-03-01 | $248.25 | $248.25 | 284 | — | — |
| 2022-02-28 | $247.75 | $247.75 | 3,120 | — | — |
| 2022-02-25 | $247.75 | $247.75 | 164 | — | — |
| 2022-02-24 | $248.00 | $248.00 | 7,928 | — | — |
| 2022-02-23 | $248.25 | $248.25 | 7,808 | — | — |
| 2022-02-22 | $247.75 | $247.75 | 932 | — | — |
| 2022-02-18 | $247.50 | $247.50 | 828 | — | — |
| 2022-02-17 | $247.75 | $247.75 | 44 | — | — |
| 2022-02-16 | $247.25 | $247.25 | 200 | — | — |
| 2022-02-15 | $247.50 | $247.50 | 176 | — | — |
| 2022-02-14 | $247.25 | $247.25 | 664 | — | — |
| 2022-02-11 | $245.80 | $245.80 | 556 | — | — |
| 2022-02-10 | $248.00 | $248.00 | 524 | — | — |
| 2022-02-09 | $248.00 | $248.00 | 132 | — | — |
| 2022-02-08 | $248.25 | $248.25 | 160 | — | — |
| 2022-02-07 | $248.13 | $248.13 | 120 | — | — |
| 2022-02-04 | $248.50 | $248.50 | 2,368 | — | — |
| 2022-02-03 | $247.50 | $247.50 | 3,592 | — | — |
| 2022-02-02 | $246.50 | $246.50 | 34,172 | — | — |
| 2022-02-01 | $246.75 | $246.75 | 1,548 | — | — |
| 2022-01-31 | $246.25 | $246.25 | 1,132 | — | — |
| 2022-01-28 | $246.75 | $246.75 | 772 | — | — |
| 2022-01-27 | $247.00 | $247.00 | 6,396 | — | — |
| 2022-01-26 | $245.57 | $245.57 | 556 | — | — |
| 2022-01-25 | $248.00 | $248.00 | 120 | — | — |
| 2022-01-24 | $248.00 | $248.00 | 620 | — | — |
| 2022-01-21 | $247.00 | $247.00 | 560 | — | — |
| 2022-01-20 | $247.25 | $247.25 | 1,272 | — | — |
| 2022-01-19 | $247.50 | $247.50 | 224 | — | — |
| 2022-01-18 | $247.50 | $247.50 | 12 | — | — |
| 2022-01-14 | $247.75 | $247.75 | 6,016 | — | — |
| 2022-01-13 | $247.00 | $247.00 | 4,120 | — | — |
| 2022-01-12 | $248.25 | $248.25 | 12,644 | — | — |
| 2022-01-11 | $247.75 | $247.75 | 192 | — | — |
| 2022-01-10 | $247.00 | $247.00 | 588 | — | — |
| 2022-01-07 | $247.50 | $247.50 | 4,412 | — | — |
| 2022-01-06 | $248.27 | $248.27 | 1,764 | — | — |
| 2022-01-05 | $248.75 | $248.75 | 3,492 | — | — |
| 2022-01-04 | $247.50 | $247.50 | 7,448 | — | — |
| 2022-01-03 | $247.75 | $247.75 | 4,840 | — | — |