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
- 2000-07-19 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 | $2.90 | $5.61 | 45,510 | — | — |
| 2022-12-29 | $2.80 | $5.42 | 80,530 | — | — |
| 2022-12-28 | $2.90 | $5.61 | 144,750 | — | — |
| 2022-12-27 | $2.40 | $4.64 | 65,850 | — | — |
| 2022-12-23 | $2.50 | $4.84 | 83,180 | — | — |
| 2022-12-22 | $2.60 | $5.03 | 74,070 | — | — |
| 2022-12-21 | $2.80 | $5.42 | 73,900 | — | — |
| 2022-12-20 | $3.00 | $5.80 | 191,400 | — | — |
| 2022-12-19 | $3.70 | $7.16 | 239,700 | — | — |
| 2022-12-16 | $2.50 | $4.84 | 134,350 | — | — |
| 2022-12-15 | $4.10 | $7.93 | 39,700 | — | — |
| 2022-12-14 | $4.40 | $8.51 | 37,150 | — | — |
| 2022-12-13 | $4.40 | $8.51 | 73,960 | — | — |
| 2022-12-12 | $4.80 | $9.29 | 57,290 | — | — |
| 2022-12-09 | $5.00 | $9.67 | 26,780 | — | — |
| 2022-12-08 | $4.90 | $9.48 | 12,460 | — | — |
| 2022-12-07 | $4.90 | $9.48 | 16,190 | — | — |
| 2022-12-06 | $4.90 | $9.48 | 53,790 | — | — |
| 2022-12-05 | $5.50 | $10.64 | 37,450 | — | — |
| 2022-12-02 | $5.80 | $11.22 | 41,320 | — | — |
| 2022-12-01 | $6.20 | $11.99 | 24,610 | — | — |
| 2022-11-30 | $6.40 | $12.38 | 44,950 | — | — |
| 2022-11-29 | $5.60 | $10.83 | 20,940 | — | — |
| 2022-11-28 | $5.80 | $11.22 | 23,510 | — | — |
| 2022-11-25 | $5.90 | $11.41 | 14,950 | — | — |
| 2022-11-23 | $6.00 | $11.61 | 38,000 | — | — |
| 2022-11-22 | $5.50 | $10.64 | 26,610 | — | — |
| 2022-11-21 | $5.70 | $11.03 | 39,040 | — | — |
| 2022-11-18 | $5.60 | $10.83 | 70,900 | — | — |
| 2022-11-17 | $6.40 | $12.38 | 49,970 | — | — |
| 2022-11-16 | $6.90 | $13.35 | 38,140 | — | — |
| 2022-11-15 | $7.60 | $14.70 | 38,990 | — | — |
| 2022-11-14 | $8.50 | $16.44 | 35,260 | — | — |
| 2022-11-11 | $9.30 | $17.99 | 86,440 | — | — |
| 2022-11-10 | $7.20 | $13.93 | 33,890 | — | — |
| 2022-11-09 | $6.50 | $12.57 | 66,180 | — | — |
| 2022-11-08 | $7.10 | $13.74 | 66,810 | — | — |
| 2022-11-07 | $7.90 | $15.28 | 37,300 | — | — |
| 2022-11-04 | $8.10 | $15.67 | 47,430 | — | — |
| 2022-11-03 | $8.30 | $16.06 | 46,350 | — | — |
| 2022-11-02 | $8.20 | $15.86 | 39,540 | — | — |
| 2022-11-01 | $8.90 | $17.22 | 61,650 | — | — |
| 2022-10-31 | $9.70 | $18.77 | 46,400 | — | — |
| 2022-10-28 | $10.10 | $19.54 | 66,720 | — | — |
| 2022-10-27 | $9.60 | $18.57 | 51,360 | — | — |
| 2022-10-26 | $10.50 | $20.31 | 87,750 | — | — |
| 2022-10-25 | $11.40 | $22.05 | 120,920 | — | — |
| 2022-10-24 | $9.90 | $19.15 | 57,940 | — | — |
| 2022-10-21 | $10.50 | $20.31 | 44,080 | — | — |
| 2022-10-20 | $10.20 | $19.73 | 19,350 | — | — |
| 2022-10-19 | $10.30 | $19.93 | 28,440 | — | — |
| 2022-10-18 | $11.20 | $21.67 | 30,630 | — | — |
| 2022-10-17 | $11.40 | $22.05 | 31,440 | — | — |
| 2022-10-14 | $10.90 | $21.09 | 36,350 | — | — |
| 2022-10-13 | $12.20 | $23.60 | 58,360 | — | — |
| 2022-10-12 | $12.10 | $23.41 | 66,560 | — | — |
| 2022-10-11 | $12.40 | $23.99 | 69,980 | — | — |
| 2022-10-10 | $13.20 | $25.54 | 86,300 | — | — |
| 2022-10-07 | $17.40 | $33.66 | 21,540 | — | — |
| 2022-10-06 | $18.40 | $35.60 | 16,580 | — | — |
| 2022-10-05 | $18.90 | $36.56 | 25,160 | — | — |
| 2022-10-04 | $20.50 | $39.66 | 27,810 | — | — |
| 2022-10-03 | $20.20 | $39.08 | 16,750 | — | — |
| 2022-09-30 | $20.00 | $38.69 | 12,010 | — | — |
| 2022-09-29 | $19.70 | $38.11 | 26,380 | — | — |
| 2022-09-28 | $20.70 | $40.05 | 43,540 | — | — |
| 2022-09-27 | $21.60 | $41.79 | 17,680 | — | — |
| 2022-09-26 | $19.90 | $38.50 | 9,140 | — | — |
| 2022-09-23 | $19.40 | $37.53 | 18,290 | — | — |
| 2022-09-22 | $20.10 | $38.89 | 25,010 | — | — |
| 2022-09-21 | $21.40 | $41.40 | 9,960 | — | — |
| 2022-09-20 | $21.60 | $41.79 | 12,590 | — | — |
| 2022-09-19 | $21.60 | $41.79 | 17,370 | — | — |
| 2022-09-16 | $21.50 | $41.59 | 50,740 | — | — |
| 2022-09-15 | $21.10 | $40.82 | 21,720 | — | — |
| 2022-09-14 | $21.60 | $41.79 | 18,320 | — | — |
| 2022-09-13 | $21.90 | $42.37 | 36,170 | — | — |
| 2022-09-12 | $23.70 | $45.85 | 43,840 | — | — |
| 2022-09-09 | $24.30 | $47.01 | 44,250 | — | — |
| 2022-09-08 | $23.10 | $44.69 | 18,200 | — | — |
| 2022-09-07 | $22.10 | $42.75 | 16,330 | — | — |
| 2022-09-06 | $21.20 | $41.01 | 20,170 | — | — |
| 2022-09-02 | $22.00 | $42.56 | 23,590 | — | — |
| 2022-09-01 | $22.80 | $44.11 | 32,220 | — | — |
| 2022-08-31 | $24.30 | $47.01 | 17,810 | — | — |
| 2022-08-30 | $24.80 | $47.98 | 22,000 | — | — |
| 2022-08-29 | $26.00 | $50.30 | 29,920 | — | — |
| 2022-08-26 | $26.20 | $50.69 | 38,920 | — | — |
| 2022-08-25 | $28.00 | $54.17 | 34,640 | — | — |
| 2022-08-24 | $27.80 | $53.78 | 25,910 | — | — |
| 2022-08-23 | $27.80 | $53.78 | 22,840 | — | — |
| 2022-08-22 | $28.70 | $55.52 | 31,640 | — | — |
| 2022-08-19 | $30.40 | $58.81 | 29,860 | — | — |
| 2022-08-18 | $32.70 | $63.26 | 70,450 | — | — |
| 2022-08-17 | $36.20 | $70.03 | 46,210 | — | — |
| 2022-08-16 | $37.60 | $72.74 | 123,330 | — | — |
| 2022-08-15 | $46.50 | $89.96 | 105,950 | — | — |
| 2022-08-12 | $41.60 | $80.48 | 36,460 | — | — |
| 2022-08-11 | $39.40 | $76.22 | 67,560 | — | — |
| 2022-08-10 | $40.10 | $77.58 | 60,010 | — | — |
| 2022-08-09 | $36.40 | $70.42 | 27,080 | — | — |
| 2022-08-08 | $38.30 | $74.09 | 65,510 | — | — |
| 2022-08-05 | $34.10 | $65.97 | 45,710 | — | — |
| 2022-08-04 | $32.50 | $62.87 | 20,920 | — | — |
| 2022-08-03 | $31.70 | $61.33 | 25,900 | — | — |
| 2022-08-02 | $30.30 | $58.62 | 22,020 | — | — |
| 2022-08-01 | $29.60 | $57.26 | 18,830 | — | — |
| 2022-07-29 | $29.80 | $57.65 | 32,830 | — | — |
| 2022-07-28 | $29.40 | $56.88 | 37,240 | — | — |
| 2022-07-27 | $28.20 | $54.56 | 33,550 | — | — |
| 2022-07-26 | $26.20 | $50.69 | 21,510 | — | — |
| 2022-07-25 | $28.60 | $55.33 | 27,860 | — | — |
| 2022-07-22 | $29.80 | $57.65 | 29,460 | — | — |
| 2022-07-21 | $33.10 | $64.03 | 63,460 | — | — |
| 2022-07-20 | $33.10 | $64.03 | 113,330 | — | — |
| 2022-07-19 | $31.00 | $59.97 | 83,540 | — | — |
| 2022-07-18 | $27.80 | $53.78 | 91,820 | — | — |
| 2022-07-15 | $26.10 | $50.49 | 26,690 | — | — |
| 2022-07-14 | $25.60 | $49.53 | 41,730 | — | — |
| 2022-07-13 | $25.80 | $49.91 | 27,770 | — | — |
| 2022-07-12 | $26.10 | $50.49 | 18,450 | — | — |
| 2022-07-11 | $27.00 | $52.23 | 32,120 | — | — |
| 2022-07-08 | $28.10 | $54.36 | 129,080 | — | — |
| 2022-07-07 | $29.10 | $56.30 | 148,510 | — | — |
| 2022-07-06 | $24.90 | $48.17 | 38,870 | — | — |
| 2022-07-05 | $26.80 | $51.85 | 30,510 | — | — |
| 2022-07-01 | $25.60 | $49.53 | 28,960 | — | — |
| 2022-06-30 | $25.40 | $49.14 | 68,650 | — | — |
| 2022-06-29 | $27.40 | $53.01 | 44,080 | — | — |
| 2022-06-28 | $29.90 | $57.84 | 28,680 | — | — |
| 2022-06-27 | $30.80 | $59.59 | 23,110 | — | — |
| 2022-06-24 | $31.70 | $61.33 | 164,510 | — | — |
| 2022-06-23 | $31.70 | $61.33 | 54,010 | — | — |
| 2022-06-22 | $31.30 | $60.55 | 32,210 | — | — |
| 2022-06-21 | $33.10 | $64.03 | 65,540 | — | — |
| 2022-06-17 | $30.90 | $59.78 | 43,300 | — | — |
| 2022-06-16 | $31.20 | $60.36 | 30,610 | — | — |
| 2022-06-15 | $32.30 | $62.49 | 50,950 | — | — |
| 2022-06-14 | $30.50 | $59.00 | 39,170 | — | — |
| 2022-06-13 | $30.00 | $58.04 | 73,080 | — | — |
| 2022-06-10 | $37.00 | $71.58 | 34,010 | — | — |
| 2022-06-09 | $39.00 | $75.45 | 29,450 | — | — |
| 2022-06-08 | $41.10 | $79.51 | 47,170 | — | — |
| 2022-06-07 | $43.30 | $83.77 | 27,000 | — | — |
| 2022-06-06 | $43.20 | $83.57 | 40,330 | — | — |
| 2022-06-03 | $42.80 | $82.80 | 58,170 | — | — |
| 2022-06-02 | $46.40 | $89.76 | 30,390 | — | — |
| 2022-06-01 | $45.40 | $87.83 | 30,340 | — | — |
| 2022-05-31 | $47.80 | $92.47 | 29,520 | — | — |
| 2022-05-27 | $47.00 | $90.93 | 23,940 | — | — |
| 2022-05-26 | $45.10 | $87.25 | 26,710 | — | — |
| 2022-05-25 | $44.60 | $86.28 | 33,380 | — | — |
| 2022-05-24 | $45.10 | $87.25 | 35,000 | — | — |
| 2022-05-23 | $48.30 | $93.44 | 29,380 | — | — |
| 2022-05-20 | $48.00 | $92.86 | 42,350 | — | — |
| 2022-05-19 | $52.10 | $100.79 | 23,690 | — | — |
| 2022-05-18 | $51.70 | $100.02 | 25,090 | — | — |
| 2022-05-17 | $55.00 | $106.40 | 26,440 | — | — |
| 2022-05-16 | $51.60 | $99.82 | 30,950 | — | — |
| 2022-05-13 | $51.20 | $99.05 | 60,820 | — | — |
| 2022-05-12 | $47.40 | $91.70 | 46,180 | — | — |
| 2022-05-11 | $45.80 | $88.60 | 37,260 | — | — |
| 2022-05-10 | $53.40 | $103.31 | 22,370 | — | — |
| 2022-05-09 | $55.20 | $106.79 | 29,240 | — | — |
| 2022-05-06 | $60.50 | $117.04 | 18,040 | — | — |
| 2022-05-05 | $62.90 | $121.69 | 22,680 | — | — |
| 2022-05-04 | $68.90 | $133.29 | 52,280 | — | — |
| 2022-05-03 | $64.80 | $125.36 | 18,480 | — | — |
| 2022-05-02 | $65.40 | $126.52 | 24,780 | — | — |
| 2022-04-29 | $62.70 | $121.30 | 29,820 | — | — |
| 2022-04-28 | $65.40 | $126.52 | 33,640 | — | — |
| 2022-04-27 | $64.30 | $124.39 | 39,520 | — | — |
| 2022-04-26 | $64.00 | $123.81 | 35,310 | — | — |
| 2022-04-25 | $67.30 | $130.20 | 31,510 | — | — |
| 2022-04-22 | $69.10 | $133.68 | 44,250 | — | — |
| 2022-04-21 | $74.40 | $143.93 | 37,860 | — | — |
| 2022-04-20 | $80.50 | $155.73 | 31,590 | — | — |
| 2022-04-19 | $84.70 | $163.86 | 40,560 | — | — |
| 2022-04-18 | $78.60 | $152.06 | 38,850 | — | — |
| 2022-04-14 | $81.90 | $158.44 | 28,010 | — | — |
| 2022-04-13 | $84.90 | $164.25 | 37,060 | — | — |
| 2022-04-12 | $81.60 | $157.86 | 51,640 | — | — |
| 2022-04-11 | $86.20 | $166.76 | 51,780 | — | — |
| 2022-04-08 | $85.40 | $165.21 | 77,950 | — | — |
| 2022-04-07 | $86.80 | $167.92 | 53,460 | — | — |
| 2022-04-06 | $89.50 | $173.14 | 169,920 | — | — |
| 2022-04-05 | $107.40 | $207.77 | 114,480 | — | — |
| 2022-04-04 | $110.30 | $213.38 | 268,000 | — | — |
| 2022-04-01 | $115.20 | $222.86 | 2,096,830 | — | — |
| 2022-03-31 | $86.00 | $166.37 | 39,860 | — | — |
| 2022-03-30 | $84.50 | $163.47 | 34,720 | — | — |
| 2022-03-29 | $89.40 | $172.95 | 70,290 | — | — |
| 2022-03-28 | $91.00 | $176.05 | 83,050 | — | — |
| 2022-03-25 | $82.10 | $158.83 | 32,180 | — | — |
| 2022-03-24 | $85.60 | $165.60 | 29,610 | — | — |
| 2022-03-23 | $84.40 | $163.28 | 18,450 | — | — |
| 2022-03-22 | $88.10 | $170.44 | 37,750 | — | — |
| 2022-03-21 | $84.00 | $162.50 | 24,720 | — | — |
| 2022-03-18 | $82.20 | $159.02 | 53,420 | — | — |
| 2022-03-17 | $83.90 | $162.31 | 21,030 | — | — |
| 2022-03-16 | $78.40 | $151.67 | 35,760 | — | — |
| 2022-03-15 | $73.60 | $142.39 | 34,440 | — | — |
| 2022-03-14 | $72.80 | $140.84 | 34,090 | — | — |
| 2022-03-11 | $79.80 | $154.38 | 21,360 | — | — |
| 2022-03-10 | $87.80 | $169.86 | 15,600 | — | — |
| 2022-03-09 | $90.80 | $175.66 | 41,240 | — | — |
| 2022-03-08 | $80.70 | $156.12 | 29,510 | — | — |
| 2022-03-07 | $81.40 | $157.47 | 20,150 | — | — |
| 2022-03-04 | $83.40 | $161.34 | 21,700 | — | — |
| 2022-03-03 | $90.00 | $174.11 | 16,730 | — | — |
| 2022-03-02 | $96.40 | $186.49 | 18,540 | — | — |
| 2022-03-01 | $97.50 | $188.62 | 28,210 | — | — |
| 2022-02-28 | $95.80 | $185.33 | 22,850 | — | — |
| 2022-02-25 | $90.30 | $174.69 | 18,960 | — | — |
| 2022-02-24 | $89.60 | $173.34 | 37,220 | — | — |
| 2022-02-23 | $86.50 | $167.34 | 28,170 | — | — |
| 2022-02-22 | $87.30 | $168.89 | 43,490 | — | — |
| 2022-02-18 | $96.10 | $185.91 | 52,040 | — | — |
| 2022-02-17 | $104.10 | $201.39 | 19,930 | — | — |
| 2022-02-16 | $115.00 | $222.48 | 20,760 | — | — |
| 2022-02-15 | $117.10 | $226.54 | 25,860 | — | — |
| 2022-02-14 | $111.60 | $215.90 | 20,620 | — | — |
| 2022-02-11 | $115.50 | $223.44 | 30,870 | — | — |
| 2022-02-10 | $124.30 | $240.47 | 30,990 | — | — |
| 2022-02-09 | $129.50 | $250.53 | 28,180 | — | — |
| 2022-02-08 | $126.90 | $245.50 | 20,950 | — | — |
| 2022-02-07 | $125.20 | $242.21 | 38,700 | — | — |
| 2022-02-04 | $120.50 | $233.12 | 53,040 | — | — |
| 2022-02-03 | $109.50 | $211.84 | 23,430 | — | — |
| 2022-02-02 | $111.50 | $215.71 | 37,720 | — | — |
| 2022-02-01 | $126.60 | $244.92 | 79,830 | — | — |
| 2022-01-31 | $115.90 | $224.22 | 26,150 | — | — |
| 2022-01-28 | $110.20 | $213.19 | 23,520 | — | — |
| 2022-01-27 | $107.30 | $207.58 | 39,000 | — | — |
| 2022-01-26 | $112.40 | $217.45 | 35,810 | — | — |
| 2022-01-25 | $113.00 | $218.61 | 30,440 | — | — |
| 2022-01-24 | $114.90 | $222.28 | 70,180 | — | — |
| 2022-01-21 | $119.70 | $231.57 | 62,430 | — | — |
| 2022-01-20 | $141.80 | $274.32 | 24,840 | — | — |
| 2022-01-19 | $145.10 | $280.71 | 16,700 | — | — |
| 2022-01-18 | $142.40 | $275.48 | 23,610 | — | — |
| 2022-01-14 | $145.90 | $282.26 | 23,150 | — | — |
| 2022-01-13 | $147.90 | $286.12 | 28,130 | — | — |
| 2022-01-12 | $159.90 | $309.34 | 22,910 | — | — |
| 2022-01-11 | $158.80 | $307.21 | 29,060 | — | — |
| 2022-01-10 | $159.60 | $308.76 | 19,140 | — | — |
| 2022-01-07 | $158.90 | $307.40 | 26,150 | — | — |
| 2022-01-06 | $160.10 | $309.73 | 68,720 | — | — |
| 2022-01-05 | $163.10 | $315.53 | 45,340 | — | — |
| 2022-01-04 | $173.30 | $335.26 | 28,650 | — | — |
| 2022-01-03 | $172.90 | $334.49 | 32,860 | — | — |