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
- 2011-05-18 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 | $7.40 | $7.40 | 278 |
| 2022-12-29 | $6.15 | $6.15 | 166 |
| 2022-12-28 | $6.50 | $6.50 | 276 |
| 2022-12-27 | $7.00 | $7.00 | 156 |
| 2022-12-23 | $7.70 | $7.70 | 157 |
| 2022-12-22 | $7.85 | $7.85 | 395 |
| 2022-12-21 | $7.30 | $7.30 | 719 |
| 2022-12-20 | $7.10 | $7.10 | 414 |
| 2022-12-19 | $8.80 | $8.80 | 203 |
| 2022-12-16 | $10.00 | $10.00 | 375 |
| 2022-12-15 | $7.75 | $7.75 | 266 |
| 2022-12-14 | $7.30 | $7.30 | 506 |
| 2022-12-13 | $8.55 | $8.55 | 799 |
| 2022-12-12 | $8.00 | $8.00 | 423 |
| 2022-12-09 | $10.00 | $10.00 | 102 |
| 2022-12-08 | $11.30 | $11.30 | 154 |
| 2022-12-07 | $10.30 | $10.30 | 275 |
| 2022-12-06 | $12.00 | $12.00 | 221 |
| 2022-12-05 | $11.15 | $11.15 | 183 |
| 2022-12-02 | $10.30 | $10.30 | 397 |
| 2022-12-01 | $11.80 | $11.80 | 317 |
| 2022-11-30 | $12.00 | $12.00 | 1,210 |
| 2022-11-29 | $9.90 | $9.90 | 342 |
| 2022-11-28 | $9.50 | $9.50 | 346 |
| 2022-11-25 | $10.50 | $10.50 | 1,149 |
| 2022-11-23 | $11.80 | $11.80 | 1,219 |
| 2022-11-22 | $11.75 | $11.75 | 771 |
| 2022-11-21 | $12.50 | $12.50 | 1,814 |
| 2022-11-18 | $14.65 | $14.65 | 3,592 |
| 2022-11-17 | $19.00 | $19.00 | 7,203 |
| 2022-11-16 | $14.00 | $14.00 | 6,855 |
| 2022-11-15 | $29.80 | $29.80 | 5,646 |
| 2022-11-14 | $70.00 | $70.00 | 819 |
| 2022-11-11 | $100.00 | $100.00 | 574 |
| 2022-11-10 | $110.00 | $110.00 | 797 |
| 2022-11-09 | $107.50 | $107.50 | 629 |
| 2022-11-08 | $85.00 | $85.00 | 1 |
| 2022-11-07 | $67.15 | $67.15 | 15 |
| 2022-11-04 | $90.00 | $90.00 | 0 |
| 2022-11-03 | $90.00 | $90.00 | 3 |
| 2022-11-02 | $85.00 | $85.00 | 1 |
| 2022-11-01 | $80.00 | $80.00 | 28 |
| 2022-10-31 | $89.00 | $89.00 | 5 |
| 2022-10-28 | $80.00 | $80.00 | 5 |
| 2022-10-27 | $80.00 | $80.00 | 18 |
| 2022-10-26 | $75.00 | $75.00 | 155 |
| 2022-10-25 | $75.00 | $75.00 | 37 |
| 2022-10-24 | $80.00 | $80.00 | 114 |
| 2022-10-21 | $77.10 | $77.10 | 198 |
| 2022-10-20 | $114.00 | $114.00 | 1 |
| 2022-10-19 | $85.10 | $85.10 | 124 |
| 2022-10-18 | $111.25 | $111.25 | 4 |
| 2022-10-17 | $97.60 | $97.60 | 23 |
| 2022-10-14 | $97.40 | $97.40 | 13 |
| 2022-10-13 | $111.25 | $111.25 | 3 |
| 2022-10-12 | $130.00 | $130.00 | 6 |
| 2022-10-11 | $130.00 | $130.00 | 23 |
| 2022-10-10 | $105.00 | $105.00 | 1 |
| 2022-10-07 | $100.00 | $100.00 | 166 |
| 2022-10-06 | $94.82 | $94.82 | 3 |
| 2022-10-05 | $112.00 | $112.00 | 5 |
| 2022-10-04 | $110.00 | $110.00 | 6 |
| 2022-10-03 | $100.00 | $100.00 | 22 |
| 2022-09-30 | $101.20 | $101.20 | 35 |
| 2022-09-29 | $111.70 | $111.70 | 21 |
| 2022-09-28 | $108.30 | $108.30 | 28 |
| 2022-09-27 | $116.10 | $116.10 | 21 |
| 2022-09-26 | $101.20 | $101.20 | 12 |
| 2022-09-23 | $120.00 | $120.00 | 31 |
| 2022-09-22 | $110.00 | $110.00 | 13 |
| 2022-09-21 | $132.05 | $132.05 | 26 |
| 2022-09-20 | $130.10 | $130.10 | 27 |
| 2022-09-19 | $143.00 | $143.00 | 18 |
| 2022-09-16 | $131.00 | $131.00 | 20 |
| 2022-09-15 | $150.10 | $150.10 | 23 |
| 2022-09-14 | $150.10 | $150.10 | 40 |
| 2022-09-13 | $190.00 | $190.00 | 4 |
| 2022-09-12 | $199.70 | $199.70 | 21 |
| 2022-09-09 | $190.00 | $190.00 | 21 |
| 2022-09-08 | $189.80 | $189.80 | 31 |
| 2022-09-07 | $182.93 | $182.93 | 29 |
| 2022-09-06 | $142.50 | $142.50 | 13 |
| 2022-09-02 | $195.00 | $195.00 | 19 |
| 2022-09-01 | $200.00 | $200.00 | 3 |
| 2022-08-31 | $200.00 | $200.00 | 19 |
| 2022-08-30 | $189.00 | $189.00 | 27 |
| 2022-08-29 | $140.00 | $140.00 | 3 |
| 2022-08-26 | $159.00 | $159.00 | 88 |
| 2022-08-25 | $187.90 | $187.90 | 34 |
| 2022-08-24 | $120.10 | $120.10 | 73 |
| 2022-08-23 | $170.00 | $170.00 | 4 |
| 2022-08-22 | $180.20 | $180.20 | 35 |
| 2022-08-19 | $134.20 | $134.20 | 114 |
| 2022-08-18 | $196.45 | $196.45 | 13 |
| 2022-08-17 | $200.00 | $200.00 | 9 |
| 2022-08-16 | $250.00 | $250.00 | 26 |
| 2022-08-15 | $245.23 | $245.23 | 54 |
| 2022-08-12 | $192.00 | $192.00 | 70 |
| 2022-08-11 | $190.00 | $190.00 | 98 |
| 2022-08-10 | $180.00 | $180.00 | 48 |
| 2022-08-09 | $209.90 | $209.90 | 110 |
| 2022-08-08 | $240.00 | $240.00 | 155 |
| 2022-08-05 | $325.00 | $325.00 | 60 |
| 2022-08-04 | $345.00 | $345.00 | 296 |
| 2022-08-03 | $302.50 | $302.50 | 285 |
| 2022-08-02 | $240.00 | $240.00 | 685 |
| 2022-08-01 | $100.30 | $100.30 | 106 |
| 2022-07-29 | $74.00 | $74.00 | 3 |
| 2022-07-28 | $73.80 | $73.80 | 12 |
| 2022-07-27 | $74.00 | $74.00 | 22 |
| 2022-07-26 | $100.00 | $100.00 | 4 |
| 2022-07-25 | $83.20 | $83.20 | 4 |
| 2022-07-22 | $84.00 | $84.00 | 1 |
| 2022-07-21 | $81.00 | $81.00 | 3 |
| 2022-07-20 | $82.90 | $82.90 | 6 |
| 2022-07-19 | $80.00 | $80.00 | 33 |
| 2022-07-18 | $72.80 | $72.80 | 26 |
| 2022-07-15 | $105.39 | $105.39 | 25 |
| 2022-07-14 | $90.00 | $90.00 | 2 |
| 2022-07-13 | $77.50 | $77.50 | 34 |
| 2022-07-12 | $98.00 | $98.00 | 26 |
| 2022-07-11 | $90.00 | $90.00 | 32 |
| 2022-07-08 | $86.55 | $86.55 | 2 |
| 2022-07-07 | $86.55 | $86.55 | 0 |
| 2022-07-06 | $88.20 | $88.20 | 10 |
| 2022-07-05 | $88.00 | $88.00 | 36 |
| 2022-07-01 | $84.70 | $84.70 | 11 |
| 2022-06-30 | $71.47 | $71.47 | 26 |
| 2022-06-29 | $75.00 | $75.00 | 8 |
| 2022-06-28 | $80.00 | $80.00 | 17 |
| 2022-06-27 | $80.00 | $80.00 | 2 |
| 2022-06-24 | $98.00 | $98.00 | 9 |
| 2022-06-23 | $98.70 | $98.70 | 9 |
| 2022-06-22 | $70.00 | $70.00 | 12 |
| 2022-06-21 | $85.00 | $85.00 | 40 |
| 2022-06-17 | $100.00 | $100.00 | 144 |
| 2022-06-16 | $91.00 | $91.00 | 25 |
| 2022-06-15 | $95.10 | $95.10 | 13 |
| 2022-06-14 | $100.00 | $100.00 | 62 |
| 2022-06-13 | $100.00 | $100.00 | 29 |
| 2022-06-10 | $100.10 | $100.10 | 11 |
| 2022-06-09 | $117.70 | $117.70 | 5 |
| 2022-06-08 | $118.00 | $118.00 | 97 |
| 2022-06-07 | $89.00 | $89.00 | 16 |
| 2022-06-06 | $105.00 | $105.00 | 30 |
| 2022-06-03 | $80.00 | $80.00 | 25 |
| 2022-06-02 | $114.95 | $114.95 | 30 |
| 2022-06-01 | $125.00 | $125.00 | 7 |
| 2022-05-31 | $125.90 | $125.90 | 45 |
| 2022-05-27 | $130.30 | $130.30 | 21 |
| 2022-05-26 | $160.00 | $160.00 | 16 |
| 2022-05-25 | $129.70 | $129.70 | 31 |
| 2022-05-24 | $121.00 | $121.00 | 75 |
| 2022-05-23 | $110.20 | $110.20 | 12 |
| 2022-05-20 | $130.00 | $130.00 | 43 |
| 2022-05-19 | $117.50 | $117.50 | 16 |
| 2022-05-18 | $117.50 | $117.50 | 78 |
| 2022-05-17 | $140.10 | $140.10 | 26 |
| 2022-05-16 | $157.55 | $157.55 | 96 |
| 2022-05-13 | $160.05 | $160.05 | 7 |
| 2022-05-12 | $165.00 | $165.00 | 104 |
| 2022-05-11 | $140.00 | $140.00 | 73 |
| 2022-05-10 | $130.00 | $130.00 | 80 |
| 2022-05-09 | $131.00 | $131.00 | 58 |
| 2022-05-06 | $176.00 | $176.00 | 71 |
| 2022-05-05 | $190.00 | $190.00 | 54 |
| 2022-05-04 | $198.90 | $198.90 | 27 |
| 2022-05-03 | $210.00 | $210.00 | 52 |
| 2022-05-02 | $181.00 | $181.00 | 67 |
| 2022-04-29 | $195.00 | $195.00 | 254 |
| 2022-04-28 | $129.00 | $129.00 | 339 |
| 2022-04-27 | $150.00 | $150.00 | 140 |
| 2022-04-26 | $300.00 | $300.00 | 277 |
| 2022-04-25 | $450.00 | $450.00 | 242 |
| 2022-04-22 | $340.00 | $340.00 | 14 |
| 2022-04-21 | $300.00 | $300.00 | 18 |
| 2022-04-20 | $400.00 | $400.00 | 37 |
| 2022-04-19 | $300.00 | $300.00 | 22 |
| 2022-04-18 | $300.00 | $300.00 | 138 |
| 2022-04-14 | $400.00 | $400.00 | 13 |
| 2022-04-13 | $400.00 | $400.00 | 17 |
| 2022-04-12 | $400.00 | $400.00 | 26 |
| 2022-04-11 | $300.00 | $300.00 | 15 |
| 2022-04-08 | $400.00 | $400.00 | 22 |
| 2022-04-07 | $500.00 | $500.00 | 39 |
| 2022-04-06 | $400.00 | $400.00 | 21 |
| 2022-04-05 | $400.00 | $400.00 | 5 |
| 2022-04-04 | $400.00 | $400.00 | 140 |
| 2022-04-01 | $450.00 | $450.00 | 284 |
| 2022-03-31 | $500.00 | $500.00 | 395 |
| 2022-03-30 | $350.00 | $350.00 | 45 |
| 2022-03-29 | $350.00 | $350.00 | 38 |
| 2022-03-28 | $350.00 | $350.00 | 78 |
| 2022-03-25 | $350.00 | $350.00 | 53 |
| 2022-03-24 | $400.00 | $400.00 | 32 |
| 2022-03-23 | $300.00 | $300.00 | 38 |
| 2022-03-22 | $350.00 | $350.00 | 54 |
| 2022-03-21 | $350.00 | $350.00 | 27 |
| 2022-03-18 | $400.00 | $400.00 | 50 |
| 2022-03-17 | $400.00 | $400.00 | 67 |
| 2022-03-16 | $400.00 | $400.00 | 36 |
| 2022-03-15 | $400.00 | $400.00 | 47 |
| 2022-03-14 | $300.00 | $300.00 | 64 |
| 2022-03-11 | $400.00 | $400.00 | 49 |
| 2022-03-10 | $400.00 | $400.00 | 8 |
| 2022-03-09 | $400.00 | $400.00 | 21 |
| 2022-03-08 | $400.00 | $400.00 | 16 |
| 2022-03-07 | $300.00 | $300.00 | 12 |
| 2022-03-04 | $400.00 | $400.00 | 52 |
| 2022-03-03 | $400.00 | $400.00 | 17 |
| 2022-03-02 | $300.00 | $300.00 | 18 |
| 2022-03-01 | $400.00 | $400.00 | 45 |
| 2022-02-28 | $400.00 | $400.00 | 62 |
| 2022-02-25 | $400.00 | $400.00 | 64 |
| 2022-02-24 | $400.00 | $400.00 | 62 |
| 2022-02-23 | $450.00 | $450.00 | 14 |
| 2022-02-22 | $400.00 | $400.00 | 20 |
| 2022-02-18 | $400.00 | $400.00 | 36 |
| 2022-02-17 | $400.00 | $400.00 | 25 |
| 2022-02-16 | $500.00 | $500.00 | 20 |
| 2022-02-15 | $400.00 | $400.00 | 24 |
| 2022-02-14 | $400.00 | $400.00 | 12 |
| 2022-02-11 | $450.00 | $450.00 | 16 |
| 2022-02-10 | $470.00 | $470.00 | 44 |
| 2022-02-09 | $450.00 | $450.00 | 31 |
| 2022-02-08 | $400.00 | $400.00 | 63 |
| 2022-02-07 | $400.00 | $400.00 | 65 |
| 2022-02-04 | $400.00 | $400.00 | 99 |
| 2022-02-03 | $400.00 | $400.00 | 280 |
| 2022-02-02 | $500.00 | $500.00 | 217 |
| 2022-02-01 | $550.00 | $550.00 | 55 |
| 2022-01-31 | $600.00 | $600.00 | 103 |
| 2022-01-28 | $600.00 | $600.00 | 173 |
| 2022-01-27 | $700.00 | $700.00 | 37 |
| 2022-01-26 | $700.00 | $700.00 | 73 |
| 2022-01-25 | $700.00 | $700.00 | 72 |
| 2022-01-24 | $700.00 | $700.00 | 123 |
| 2022-01-21 | $700.00 | $700.00 | 56 |
| 2022-01-20 | $770.00 | $770.00 | 40 |
| 2022-01-19 | $800.00 | $800.00 | 76 |
| 2022-01-18 | $800.00 | $800.00 | 33 |
| 2022-01-14 | $800.00 | $800.00 | 43 |
| 2022-01-13 | $840.00 | $840.00 | 17 |
| 2022-01-12 | $800.00 | $800.00 | 26 |
| 2022-01-11 | $900.00 | $900.00 | 24 |
| 2022-01-10 | $800.00 | $800.00 | 61 |
| 2022-01-07 | $850.00 | $850.00 | 75 |
| 2022-01-06 | $800.00 | $800.00 | 41 |
| 2022-01-05 | $900.00 | $900.00 | 27 |
| 2022-01-04 | $900.00 | $900.00 | 29 |
| 2022-01-03 | $900.00 | $900.00 | 62 |