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
- 2019-03-22 to 2026-08-27
- 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 | $4.80 | $4.80 | 9,577 |
| 2022-12-29 | $4.50 | $4.50 | 7,313 |
| 2022-12-28 | $4.77 | $4.77 | 12,173 |
| 2022-12-27 | $5.34 | $5.34 | 5,470 |
| 2022-12-23 | $5.85 | $5.85 | 3,950 |
| 2022-12-22 | $5.58 | $5.58 | 4,633 |
| 2022-12-21 | $6.09 | $6.09 | 7,393 |
| 2022-12-20 | $6.12 | $6.12 | 9,243 |
| 2022-12-19 | $6.27 | $6.27 | 7,303 |
| 2022-12-16 | $7.35 | $7.35 | 2,693 |
| 2022-12-15 | $7.35 | $7.35 | 6,697 |
| 2022-12-14 | $7.89 | $7.89 | 8,907 |
| 2022-12-13 | $8.70 | $8.70 | 3,310 |
| 2022-12-12 | $9.00 | $9.00 | 2,170 |
| 2022-12-09 | $9.60 | $9.60 | 12,260 |
| 2022-12-08 | $9.30 | $9.30 | 20,040 |
| 2022-12-07 | $10.59 | $10.59 | 11,097 |
| 2022-12-06 | $11.43 | $11.43 | 3,957 |
| 2022-12-05 | $11.67 | $11.67 | 10,507 |
| 2022-12-02 | $10.74 | $10.74 | 9,633 |
| 2022-12-01 | $10.80 | $10.80 | 4,867 |
| 2022-11-30 | $11.40 | $11.40 | 17,673 |
| 2022-11-29 | $11.52 | $11.52 | 5,623 |
| 2022-11-28 | $10.77 | $10.77 | 2,213 |
| 2022-11-25 | $11.40 | $11.40 | 2,577 |
| 2022-11-23 | $10.95 | $10.95 | 5,257 |
| 2022-11-22 | $10.92 | $10.92 | 3,203 |
| 2022-11-21 | $10.68 | $10.68 | 2,067 |
| 2022-11-18 | $11.34 | $11.34 | 2,557 |
| 2022-11-17 | $11.13 | $11.13 | 920 |
| 2022-11-16 | $11.49 | $11.49 | 10,077 |
| 2022-11-15 | $12.00 | $12.00 | 4,510 |
| 2022-11-14 | $11.88 | $11.88 | 5,517 |
| 2022-11-11 | $12.06 | $12.06 | 4,983 |
| 2022-11-10 | $12.15 | $12.15 | 5,503 |
| 2022-11-09 | $11.61 | $11.61 | 2,593 |
| 2022-11-08 | $12.15 | $12.15 | 4,843 |
| 2022-11-07 | $12.15 | $12.15 | 1,627 |
| 2022-11-04 | $12.45 | $12.45 | 2,570 |
| 2022-11-03 | $11.70 | $11.70 | 2,083 |
| 2022-11-02 | $11.40 | $11.40 | 767 |
| 2022-11-01 | $12.00 | $12.00 | 6,227 |
| 2022-10-31 | $12.90 | $12.90 | 3,503 |
| 2022-10-28 | $12.54 | $12.54 | 4,373 |
| 2022-10-27 | $12.63 | $12.63 | 6,640 |
| 2022-10-26 | $13.23 | $13.23 | 7,417 |
| 2022-10-25 | $13.44 | $13.44 | 19,490 |
| 2022-10-24 | $12.00 | $12.00 | 14,623 |
| 2022-10-21 | $11.85 | $11.85 | 19,787 |
| 2022-10-20 | $12.27 | $12.27 | 9,727 |
| 2022-10-19 | $12.00 | $12.00 | 28,190 |
| 2022-10-18 | $10.80 | $10.80 | 84,147 |
| 2022-10-17 | $10.71 | $10.71 | 32,880 |
| 2022-10-14 | $12.00 | $12.00 | 186,217 |
| 2022-10-13 | $30.45 | $30.45 | 503 |
| 2022-10-12 | $30.00 | $30.00 | 3,070 |
| 2022-10-11 | $31.50 | $31.50 | 2,430 |
| 2022-10-10 | $32.70 | $32.70 | 4,943 |
| 2022-10-07 | $36.30 | $36.30 | 70,833 |
| 2022-10-06 | $35.10 | $35.10 | 17,140 |
| 2022-10-05 | $27.12 | $27.12 | 3,573 |
| 2022-10-04 | $27.78 | $27.78 | 8,013 |
| 2022-10-03 | $27.93 | $27.93 | 377 |
| 2022-09-30 | $28.05 | $28.05 | 4,093 |
| 2022-09-29 | $28.50 | $28.50 | 817 |
| 2022-09-28 | $30.00 | $30.00 | 1,540 |
| 2022-09-27 | $28.02 | $28.02 | 1,043 |
| 2022-09-26 | $28.20 | $28.20 | 2,313 |
| 2022-09-23 | $29.10 | $29.10 | 3,907 |
| 2022-09-22 | $30.60 | $30.60 | 2,617 |
| 2022-09-21 | $31.80 | $31.80 | 2,497 |
| 2022-09-20 | $31.20 | $31.20 | 3,607 |
| 2022-09-19 | $33.30 | $33.30 | 5,557 |
| 2022-09-16 | $35.10 | $35.10 | 923 |
| 2022-09-15 | $35.10 | $35.10 | 67 |
| 2022-09-14 | $35.25 | $35.25 | 2,407 |
| 2022-09-13 | $34.80 | $34.80 | 3,807 |
| 2022-09-12 | $39.00 | $39.00 | 660 |
| 2022-09-09 | $39.90 | $39.90 | 1,210 |
| 2022-09-08 | $39.00 | $39.00 | 683 |
| 2022-09-07 | $39.00 | $39.00 | 1,400 |
| 2022-09-06 | $38.70 | $38.70 | 163 |
| 2022-09-02 | $40.20 | $40.20 | 353 |
| 2022-09-01 | $41.70 | $41.70 | 907 |
| 2022-08-31 | $41.70 | $41.70 | 5,687 |
| 2022-08-30 | $43.20 | $43.20 | 3,507 |
| 2022-08-29 | $43.71 | $43.71 | 3,013 |
| 2022-08-26 | $43.20 | $43.20 | 1,873 |
| 2022-08-25 | $42.60 | $42.60 | 4,413 |
| 2022-08-24 | $40.50 | $40.50 | 4,243 |
| 2022-08-23 | $36.00 | $36.00 | 2,873 |
| 2022-08-22 | $34.80 | $34.80 | 1,023 |
| 2022-08-19 | $35.10 | $35.10 | 1,927 |
| 2022-08-18 | $34.80 | $34.80 | 1,620 |
| 2022-08-17 | $33.30 | $33.30 | 1,523 |
| 2022-08-16 | $34.29 | $34.29 | 1,327 |
| 2022-08-15 | $32.70 | $32.70 | 4,657 |
| 2022-08-12 | $32.70 | $32.70 | 3,497 |
| 2022-08-11 | $33.30 | $33.30 | 2,197 |
| 2022-08-10 | $33.90 | $33.90 | 1,597 |
| 2022-08-09 | $32.70 | $32.70 | 1,357 |
| 2022-08-08 | $33.63 | $33.63 | 2,593 |
| 2022-08-05 | $33.60 | $33.60 | 9,240 |
| 2022-08-04 | $31.50 | $31.50 | 12,480 |
| 2022-08-03 | $33.30 | $33.30 | 7,410 |
| 2022-08-02 | $33.90 | $33.90 | 6,170 |
| 2022-08-01 | $35.70 | $35.70 | 5,550 |
| 2022-07-29 | $36.90 | $36.90 | 2,817 |
| 2022-07-28 | $38.10 | $38.10 | 3,520 |
| 2022-07-27 | $37.80 | $37.80 | 1,433 |
| 2022-07-26 | $39.60 | $39.60 | 427 |
| 2022-07-25 | $40.80 | $40.80 | 4,383 |
| 2022-07-22 | $41.25 | $41.25 | 597 |
| 2022-07-21 | $40.80 | $40.80 | 1,000 |
| 2022-07-20 | $39.30 | $39.30 | 12,187 |
| 2022-07-19 | $39.90 | $39.90 | 23,547 |
| 2022-07-18 | $41.70 | $41.70 | 23,623 |
| 2022-07-15 | $36.60 | $36.60 | 5,930 |
| 2022-07-14 | $39.00 | $39.00 | 3,113 |
| 2022-07-13 | $35.10 | $35.10 | 2,127 |
| 2022-07-12 | $35.40 | $35.40 | 8,243 |
| 2022-07-11 | $35.10 | $35.10 | 1,537 |
| 2022-07-08 | $36.30 | $36.30 | 4,763 |
| 2022-07-07 | $37.50 | $37.50 | 2,050 |
| 2022-07-06 | $37.23 | $37.23 | 2,573 |
| 2022-07-05 | $36.00 | $36.00 | 4,323 |
| 2022-07-01 | $36.00 | $36.00 | 1,987 |
| 2022-06-30 | $36.90 | $36.90 | 11,560 |
| 2022-06-29 | $36.00 | $36.00 | 6,753 |
| 2022-06-28 | $39.15 | $39.15 | 767 |
| 2022-06-27 | $40.50 | $40.50 | 1,317 |
| 2022-06-24 | $42.60 | $42.60 | 1,050 |
| 2022-06-23 | $42.60 | $42.60 | 2,160 |
| 2022-06-22 | $44.10 | $44.10 | 2,543 |
| 2022-06-21 | $43.20 | $43.20 | 1,320 |
| 2022-06-17 | $43.50 | $43.50 | 903 |
| 2022-06-16 | $45.00 | $45.00 | 1,453 |
| 2022-06-15 | $46.50 | $46.50 | 2,153 |
| 2022-06-14 | $44.70 | $44.70 | 1,563 |
| 2022-06-13 | $46.20 | $46.20 | 1,897 |
| 2022-06-10 | $50.52 | $50.52 | 860 |
| 2022-06-09 | $51.00 | $51.00 | 613 |
| 2022-06-08 | $50.10 | $50.10 | 523 |
| 2022-06-07 | $52.80 | $52.80 | 1,047 |
| 2022-06-06 | $52.50 | $52.50 | 3,227 |
| 2022-06-03 | $50.40 | $50.40 | 417 |
| 2022-06-02 | $49.20 | $49.20 | 1,767 |
| 2022-06-01 | $47.46 | $47.46 | 1,627 |
| 2022-05-31 | $47.70 | $47.70 | 1,300 |
| 2022-05-27 | $44.40 | $44.40 | 3,357 |
| 2022-05-26 | $44.40 | $44.40 | 1,953 |
| 2022-05-25 | $45.90 | $45.90 | 1,493 |
| 2022-05-24 | $44.40 | $44.40 | 1,943 |
| 2022-05-23 | $47.70 | $47.70 | 840 |
| 2022-05-20 | $46.80 | $46.80 | 1,897 |
| 2022-05-19 | $44.10 | $44.10 | 1,697 |
| 2022-05-18 | $42.60 | $42.60 | 2,373 |
| 2022-05-17 | $44.10 | $44.10 | 1,223 |
| 2022-05-16 | $45.00 | $45.00 | 2,540 |
| 2022-05-13 | $46.80 | $46.80 | 2,483 |
| 2022-05-12 | $45.27 | $45.27 | 1,010 |
| 2022-05-11 | $44.64 | $44.64 | 3,217 |
| 2022-05-10 | $45.60 | $45.60 | 5,507 |
| 2022-05-09 | $46.80 | $46.80 | 7,893 |
| 2022-05-06 | $49.50 | $49.50 | 3,023 |
| 2022-05-05 | $48.90 | $48.90 | 6,373 |
| 2022-05-04 | $49.50 | $49.50 | 3,273 |
| 2022-05-03 | $50.10 | $50.10 | 1,100 |
| 2022-05-02 | $50.85 | $50.85 | 3,857 |
| 2022-04-29 | $49.50 | $49.50 | 8,437 |
| 2022-04-28 | $51.90 | $51.90 | 9,903 |
| 2022-04-27 | $48.60 | $48.60 | 13,107 |
| 2022-04-26 | $51.30 | $51.30 | 2,460 |
| 2022-04-25 | $50.70 | $50.70 | 1,907 |
| 2022-04-22 | $53.25 | $53.25 | 4,570 |
| 2022-04-21 | $51.60 | $51.60 | 3,340 |
| 2022-04-20 | $53.70 | $53.70 | 1,127 |
| 2022-04-19 | $54.00 | $54.00 | 4,973 |
| 2022-04-18 | $53.10 | $53.10 | 7,720 |
| 2022-04-14 | $55.50 | $55.50 | 647 |
| 2022-04-13 | $56.10 | $56.10 | 1,980 |
| 2022-04-12 | $55.20 | $55.20 | 1,063 |
| 2022-04-11 | $58.20 | $58.20 | 1,817 |
| 2022-04-08 | $58.80 | $58.80 | 600 |
| 2022-04-07 | $59.31 | $59.31 | 3,780 |
| 2022-04-06 | $58.50 | $58.50 | 2,173 |
| 2022-04-05 | $59.40 | $59.40 | 1,640 |
| 2022-04-04 | $63.00 | $63.00 | 1,793 |
| 2022-04-01 | $63.03 | $63.03 | 2,047 |
| 2022-03-31 | $62.25 | $62.25 | 907 |
| 2022-03-30 | $62.97 | $62.97 | 1,277 |
| 2022-03-29 | $62.40 | $62.40 | 3,330 |
| 2022-03-28 | $62.40 | $62.40 | 3,423 |
| 2022-03-25 | $64.80 | $64.80 | 4,177 |
| 2022-03-24 | $64.50 | $64.50 | 11,293 |
| 2022-03-23 | $63.90 | $63.90 | 1,177 |
| 2022-03-22 | $63.00 | $63.00 | 3,247 |
| 2022-03-21 | $63.60 | $63.60 | 3,133 |
| 2022-03-18 | $65.40 | $65.40 | 5,920 |
| 2022-03-17 | $60.15 | $60.15 | 6,530 |
| 2022-03-16 | $58.20 | $58.20 | 4,793 |
| 2022-03-15 | $58.20 | $58.20 | 11,587 |
| 2022-03-14 | $54.30 | $54.30 | 12,653 |
| 2022-03-11 | $57.60 | $57.60 | 4,493 |
| 2022-03-10 | $59.70 | $59.70 | 8,243 |
| 2022-03-09 | $57.00 | $57.00 | 7,133 |
| 2022-03-08 | $57.00 | $57.00 | 16,460 |
| 2022-03-07 | $54.90 | $54.90 | 13,737 |
| 2022-03-04 | $58.50 | $58.50 | 28,583 |
| 2022-03-03 | $62.10 | $62.10 | 5,253 |
| 2022-03-02 | $62.40 | $62.40 | 15,773 |
| 2022-03-01 | $64.20 | $64.20 | 21,007 |
| 2022-02-28 | $65.70 | $65.70 | 7,090 |
| 2022-02-25 | $64.50 | $64.50 | 7,263 |
| 2022-02-24 | $68.10 | $68.10 | 4,543 |
| 2022-02-23 | $68.70 | $68.70 | 8,090 |
| 2022-02-22 | $70.44 | $70.44 | 12,707 |
| 2022-02-18 | $72.00 | $72.00 | 7,733 |
| 2022-02-17 | $74.70 | $74.70 | 4,173 |
| 2022-02-16 | $77.85 | $77.85 | 14,980 |
| 2022-02-15 | $77.70 | $77.70 | 7,440 |
| 2022-02-14 | $75.54 | $75.54 | 5,650 |
| 2022-02-11 | $75.60 | $75.60 | 13,477 |
| 2022-02-10 | $75.00 | $75.00 | 24,570 |
| 2022-02-09 | $72.18 | $72.18 | 23,413 |
| 2022-02-08 | $69.90 | $69.90 | 10,120 |
| 2022-02-07 | $68.70 | $68.70 | 18,243 |
| 2022-02-04 | $69.15 | $69.15 | 35,690 |
| 2022-02-03 | $65.40 | $65.40 | 18,550 |
| 2022-02-02 | $67.80 | $67.80 | 34,990 |
| 2022-02-01 | $70.20 | $70.20 | 127,637 |
| 2022-01-31 | $49.35 | $49.35 | 8,010 |
| 2022-01-28 | $49.50 | $49.50 | 8,330 |
| 2022-01-27 | $51.60 | $51.60 | 8,973 |
| 2022-01-26 | $51.00 | $51.00 | 19,647 |
| 2022-01-25 | $50.10 | $50.10 | 3,587 |
| 2022-01-24 | $51.30 | $51.30 | 11,167 |
| 2022-01-21 | $50.40 | $50.40 | 11,153 |
| 2022-01-20 | $51.03 | $51.03 | 18,527 |
| 2022-01-19 | $50.55 | $50.55 | 5,587 |
| 2022-01-18 | $51.00 | $51.00 | 5,007 |
| 2022-01-14 | $51.60 | $51.60 | 6,310 |
| 2022-01-13 | $49.80 | $49.80 | 4,550 |
| 2022-01-12 | $50.10 | $50.10 | 5,220 |
| 2022-01-11 | $50.10 | $50.10 | 5,943 |
| 2022-01-10 | $48.45 | $48.45 | 6,000 |
| 2022-01-07 | $49.41 | $49.41 | 2,813 |
| 2022-01-06 | $47.40 | $47.40 | 5,900 |
| 2022-01-05 | $47.10 | $47.10 | 17,330 |
| 2022-01-04 | $48.60 | $48.60 | 8,003 |
| 2022-01-03 | $49.35 | $49.35 | 4,650 |