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
- 2012-08-13 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 | $7.77 | $7.77 | 20,281 | — | — |
| 2022-12-29 | $8.08 | $8.08 | 17,769 | — | — |
| 2022-12-28 | $8.64 | $8.64 | 63,763 | — | — |
| 2022-12-27 | $10.40 | $10.40 | 175,000 | — | — |
| 2022-12-23 | $7.98 | $7.98 | 67,988 | — | — |
| 2022-12-22 | $7.52 | $7.52 | 90,619 | — | — |
| 2022-12-21 | $6.88 | $6.88 | 19,925 | — | — |
| 2022-12-20 | $6.52 | $6.52 | 12,244 | — | — |
| 2022-12-19 | $6.88 | $6.88 | 60,269 | — | — |
| 2022-12-16 | $7.15 | $7.15 | 22,381 | — | — |
| 2022-12-15 | $7.33 | $7.33 | 106,931 | — | — |
| 2022-12-14 | $9.85 | $9.85 | 254,569 | — | — |
| 2022-12-13 | $12.48 | $12.48 | 188,888 | — | — |
| 2022-12-12 | $11.68 | $11.68 | 16,706 | — | — |
| 2022-12-09 | $12.00 | $12.00 | 11,963 | — | — |
| 2022-12-08 | $12.16 | $12.16 | 17,325 | — | — |
| 2022-12-07 | $12.64 | $12.64 | 52,688 | — | — |
| 2022-12-06 | $23.84 | $23.84 | 3,456 | — | — |
| 2022-12-05 | $24.48 | $24.48 | 5,531 | — | — |
| 2022-12-02 | $29.44 | $29.44 | 3,131 | — | — |
| 2022-12-01 | $28.96 | $28.96 | 2,225 | — | — |
| 2022-11-30 | $32.48 | $32.48 | 2,631 | — | — |
| 2022-11-29 | $34.08 | $34.08 | 1,688 | — | — |
| 2022-11-28 | $33.44 | $33.44 | 3,831 | — | — |
| 2022-11-25 | $34.72 | $34.72 | 1,038 | — | — |
| 2022-11-23 | $35.20 | $35.20 | 6,419 | — | — |
| 2022-11-22 | $34.40 | $34.40 | 3,263 | — | — |
| 2022-11-21 | $34.24 | $34.24 | 2,663 | — | — |
| 2022-11-18 | $34.56 | $34.56 | 6,288 | — | — |
| 2022-11-17 | $33.60 | $33.60 | 6,144 | — | — |
| 2022-11-16 | $33.28 | $33.28 | 9,750 | — | — |
| 2022-11-15 | $34.40 | $34.40 | 18,119 | — | — |
| 2022-11-14 | $42.40 | $42.40 | 13,906 | — | — |
| 2022-11-11 | $46.72 | $46.72 | 479,506 | — | — |
| 2022-11-10 | $48.00 | $48.00 | 42,225 | — | — |
| 2022-11-09 | $34.08 | $34.08 | 23,144 | — | — |
| 2022-11-08 | $39.96 | $39.96 | 3,253 | — | — |
| 2022-11-07 | $54.48 | $54.48 | 2,642 | — | — |
| 2022-11-04 | $44.90 | $44.90 | 1,193 | — | — |
| 2022-11-03 | $45.36 | $45.36 | 555 | — | — |
| 2022-11-02 | $44.62 | $44.62 | 1,074 | — | — |
| 2022-11-01 | $43.92 | $43.92 | 1,000 | — | — |
| 2022-10-31 | $46.92 | $46.92 | 473 | — | — |
| 2022-10-28 | $45.74 | $45.74 | 1,480 | — | — |
| 2022-10-27 | $50.28 | $50.28 | 4,038 | — | — |
| 2022-10-26 | $46.01 | $46.01 | 1,992 | — | — |
| 2022-10-25 | $49.58 | $49.58 | 576 | — | — |
| 2022-10-24 | $49.92 | $49.92 | 1,203 | — | — |
| 2022-10-21 | $51.14 | $51.14 | 2,243 | — | — |
| 2022-10-20 | $50.64 | $50.64 | 1,035 | — | — |
| 2022-10-19 | $54.72 | $54.72 | 474 | — | — |
| 2022-10-18 | $55.18 | $55.18 | 1,317 | — | — |
| 2022-10-17 | $62.54 | $62.54 | 1,182 | — | — |
| 2022-10-14 | $64.78 | $64.78 | 4,099 | — | — |
| 2022-10-13 | $56.16 | $56.16 | 5,873 | — | — |
| 2022-10-12 | $49.68 | $49.68 | 1,040 | — | — |
| 2022-10-11 | $48.00 | $48.00 | 1,512 | — | — |
| 2022-10-10 | $51.55 | $51.55 | 1,210 | — | — |
| 2022-10-07 | $53.38 | $53.38 | 1,505 | — | — |
| 2022-10-06 | $51.96 | $51.96 | 3,363 | — | — |
| 2022-10-05 | $54.07 | $54.07 | 23,433 | — | — |
| 2022-10-04 | $47.93 | $47.93 | 1,663 | — | — |
| 2022-10-03 | $43.75 | $43.75 | 2,519 | — | — |
| 2022-09-30 | $44.88 | $44.88 | 734 | — | — |
| 2022-09-29 | $43.44 | $43.44 | 878 | — | — |
| 2022-09-28 | $45.24 | $45.24 | 793 | — | — |
| 2022-09-27 | $44.88 | $44.88 | 1,355 | — | — |
| 2022-09-26 | $45.43 | $45.43 | 1,680 | — | — |
| 2022-09-23 | $43.20 | $43.20 | 3,535 | — | — |
| 2022-09-22 | $43.42 | $43.42 | 4,889 | — | — |
| 2022-09-21 | $47.02 | $47.02 | 8,301 | — | — |
| 2022-09-20 | $54.07 | $54.07 | 11,382 | — | — |
| 2022-09-19 | $60.34 | $60.34 | 105,003 | — | — |
| 2022-09-16 | $53.76 | $53.76 | 3,086 | — | — |
| 2022-09-15 | $59.83 | $59.83 | 2,616 | — | — |
| 2022-09-14 | $62.98 | $62.98 | 1,495 | — | — |
| 2022-09-13 | $67.80 | $67.80 | 1,235 | — | — |
| 2022-09-12 | $69.84 | $69.84 | 2,505 | — | — |
| 2022-09-09 | $75.14 | $75.14 | 783 | — | — |
| 2022-09-08 | $76.80 | $76.80 | 1,489 | — | — |
| 2022-09-07 | $74.40 | $74.40 | 2,118 | — | — |
| 2022-09-06 | $81.60 | $81.60 | 2,970 | — | — |
| 2022-09-02 | $88.44 | $88.44 | 4,954 | — | — |
| 2022-09-01 | $95.06 | $95.06 | 1,639 | — | — |
| 2022-08-31 | $97.68 | $97.68 | 1,778 | — | — |
| 2022-08-30 | $97.87 | $97.87 | 1,299 | — | — |
| 2022-08-29 | $103.22 | $103.22 | 1,639 | — | — |
| 2022-08-26 | $101.06 | $101.06 | 2,567 | — | — |
| 2022-08-25 | $110.40 | $110.40 | 9,992 | — | — |
| 2022-08-24 | $105.36 | $105.36 | 14,377 | — | — |
| 2022-08-23 | $113.04 | $113.04 | 39,491 | — | — |
| 2022-08-22 | $108.00 | $108.00 | 22,607 | — | — |
| 2022-08-19 | $93.60 | $93.60 | 3,345 | — | — |
| 2022-08-18 | $94.32 | $94.32 | 4,131 | — | — |
| 2022-08-17 | $96.67 | $96.67 | 10,471 | — | — |
| 2022-08-16 | $108.24 | $108.24 | 7,233 | — | — |
| 2022-08-15 | $98.38 | $98.38 | 1,143 | — | — |
| 2022-08-12 | $93.65 | $93.65 | 1,162 | — | — |
| 2022-08-11 | $95.52 | $95.52 | 1,645 | — | — |
| 2022-08-10 | $91.20 | $91.20 | 2,083 | — | — |
| 2022-08-09 | $92.33 | $92.33 | 1,907 | — | — |
| 2022-08-08 | $96.00 | $96.00 | 5,062 | — | — |
| 2022-08-05 | $100.82 | $100.82 | 2,587 | — | — |
| 2022-08-04 | $99.77 | $99.77 | 2,572 | — | — |
| 2022-08-03 | $98.50 | $98.50 | 3,725 | — | — |
| 2022-08-02 | $94.80 | $94.80 | 4,220 | — | — |
| 2022-08-01 | $92.02 | $92.02 | 5,360 | — | — |
| 2022-07-29 | $91.20 | $91.20 | 8,293 | — | — |
| 2022-07-28 | $98.16 | $98.16 | 10,895 | — | — |
| 2022-07-27 | $113.40 | $113.40 | 14,654 | — | — |
| 2022-07-26 | $129.60 | $129.60 | 68,259 | — | — |
| 2022-07-25 | $108.36 | $108.36 | 175,700 | — | — |
| 2022-07-22 | $96.00 | $96.00 | 32,950 | — | — |
| 2022-07-21 | $91.20 | $91.20 | 656 | — | — |
| 2022-07-20 | $89.88 | $89.88 | 733 | — | — |
| 2022-07-19 | $89.04 | $89.04 | 1,001 | — | — |
| 2022-07-18 | $91.44 | $91.44 | 1,242 | — | — |
| 2022-07-15 | $91.20 | $91.20 | 1,130 | — | — |
| 2022-07-14 | $95.02 | $95.02 | 2,915 | — | — |
| 2022-07-13 | $129.60 | $129.60 | 3,225 | — | — |
| 2022-07-12 | $129.96 | $129.96 | 32,218 | — | — |
| 2022-07-11 | $112.80 | $112.80 | 7,925 | — | — |
| 2022-07-08 | $119.76 | $119.76 | 1,854 | — | — |
| 2022-07-07 | $104.40 | $104.40 | 375 | — | — |
| 2022-07-06 | $100.78 | $100.78 | 1,416 | — | — |
| 2022-07-05 | $100.51 | $100.51 | 689 | — | — |
| 2022-07-01 | $97.46 | $97.46 | 88 | — | — |
| 2022-06-30 | $101.52 | $101.52 | 472 | — | — |
| 2022-06-29 | $107.40 | $107.40 | 134 | — | — |
| 2022-06-28 | $112.85 | $112.85 | 196 | — | — |
| 2022-06-27 | $119.78 | $119.78 | 286 | — | — |
| 2022-06-24 | $126.53 | $126.53 | 607 | — | — |
| 2022-06-23 | $110.40 | $110.40 | 137 | — | — |
| 2022-06-22 | $113.81 | $113.81 | 178 | — | — |
| 2022-06-21 | $117.58 | $117.58 | 439 | — | — |
| 2022-06-17 | $139.61 | $139.61 | 30 | — | — |
| 2022-06-16 | $129.60 | $129.60 | 64 | — | — |
| 2022-06-15 | $141.82 | $141.82 | 48 | — | — |
| 2022-06-14 | $135.38 | $135.38 | 97 | — | — |
| 2022-06-13 | $157.99 | $157.99 | 176 | — | — |
| 2022-06-10 | $160.68 | $160.68 | 63 | — | — |
| 2022-06-09 | $162.10 | $162.10 | 225 | — | — |
| 2022-06-08 | $155.69 | $155.69 | 497 | — | — |
| 2022-06-07 | $160.01 | $160.01 | 52 | — | — |
| 2022-06-06 | $167.64 | $167.64 | 75 | — | — |
| 2022-06-03 | $167.11 | $167.11 | 231 | — | — |
| 2022-06-02 | $170.42 | $170.42 | 511 | — | — |
| 2022-06-01 | $168.00 | $168.00 | 298 | — | — |
| 2022-05-31 | $151.20 | $151.20 | 138 | — | — |
| 2022-05-27 | $121.92 | $121.92 | 55 | — | — |
| 2022-05-26 | $120.05 | $120.05 | 158 | — | — |
| 2022-05-25 | $112.90 | $112.90 | 549 | — | — |
| 2022-05-24 | $124.85 | $124.85 | 28 | — | — |
| 2022-05-23 | $130.63 | $130.63 | 40 | — | — |
| 2022-05-20 | $134.45 | $134.45 | 220 | — | — |
| 2022-05-19 | $118.80 | $118.80 | 164 | — | — |
| 2022-05-18 | $126.48 | $126.48 | 440 | — | — |
| 2022-05-17 | $141.62 | $141.62 | 150 | — | — |
| 2022-05-16 | $148.42 | $148.42 | 29 | — | — |
| 2022-05-13 | $139.20 | $139.20 | 108 | — | — |
| 2022-05-12 | $163.94 | $163.94 | 210 | — | — |
| 2022-05-11 | $171.36 | $171.36 | 24 | — | — |
| 2022-05-10 | $178.87 | $178.87 | 60 | — | — |
| 2022-05-09 | $189.72 | $189.72 | 128 | — | — |
| 2022-05-06 | $193.25 | $193.25 | 25 | — | — |
| 2022-05-05 | $202.80 | $202.80 | 180 | — | — |
| 2022-05-04 | $224.38 | $224.38 | 46 | — | — |
| 2022-05-03 | $234.05 | $234.05 | 76 | — | — |
| 2022-05-02 | $240.00 | $240.00 | 153 | — | — |
| 2022-04-29 | $242.40 | $242.40 | 37 | — | — |
| 2022-04-28 | $247.27 | $247.27 | 136 | — | — |
| 2022-04-27 | $242.40 | $242.40 | 57 | — | — |
| 2022-04-26 | $240.46 | $240.46 | 221 | — | — |
| 2022-04-25 | $243.50 | $243.50 | 118 | — | — |
| 2022-04-22 | $247.20 | $247.20 | 278 | — | — |
| 2022-04-21 | $240.00 | $240.00 | 429 | — | — |
| 2022-04-20 | $256.80 | $256.80 | 497 | — | — |
| 2022-04-19 | $252.00 | $252.00 | 408 | — | — |
| 2022-04-18 | $264.60 | $264.60 | 609 | — | — |
| 2022-04-14 | $283.20 | $283.20 | 238 | — | — |
| 2022-04-13 | $295.20 | $295.20 | 86 | — | — |
| 2022-04-12 | $295.20 | $295.20 | 234 | — | — |
| 2022-04-11 | $300.00 | $300.00 | 70 | — | — |
| 2022-04-08 | $321.60 | $321.60 | 320 | — | — |
| 2022-04-07 | $328.80 | $328.80 | 101 | — | — |
| 2022-04-06 | $321.60 | $321.60 | 72 | — | — |
| 2022-04-05 | $326.40 | $326.40 | 143 | — | — |
| 2022-04-04 | $316.80 | $316.80 | 524 | — | — |
| 2022-04-01 | $357.60 | $357.60 | 801 | — | — |
| 2022-03-31 | $324.00 | $324.00 | 253 | — | — |
| 2022-03-30 | $319.20 | $319.20 | 490 | — | — |
| 2022-03-29 | $292.80 | $292.80 | 143 | — | — |
| 2022-03-28 | $278.40 | $278.40 | 190 | — | — |
| 2022-03-25 | $283.20 | $283.20 | 690 | — | — |
| 2022-03-24 | $285.60 | $285.60 | 416 | — | — |
| 2022-03-23 | $302.40 | $302.40 | 269 | — | — |
| 2022-03-22 | $319.20 | $319.20 | 147 | — | — |
| 2022-03-21 | $313.20 | $313.20 | 32 | — | — |
| 2022-03-18 | $316.80 | $316.80 | 216 | — | — |
| 2022-03-17 | $304.80 | $304.80 | 139 | — | — |
| 2022-03-16 | $309.60 | $309.60 | 82 | — | — |
| 2022-03-15 | $307.20 | $307.20 | 193 | — | — |
| 2022-03-14 | $295.20 | $295.20 | 282 | — | — |
| 2022-03-11 | $302.40 | $302.40 | 678 | — | — |
| 2022-03-10 | $316.80 | $316.80 | 1,090 | — | — |
| 2022-03-09 | $283.20 | $283.20 | 269 | — | — |
| 2022-03-08 | $295.20 | $295.20 | 615 | — | — |
| 2022-03-07 | $249.60 | $249.60 | 273 | — | — |
| 2022-03-04 | $252.00 | $252.00 | 134 | — | — |
| 2022-03-03 | $261.60 | $261.60 | 528 | — | — |
| 2022-03-02 | $264.00 | $264.00 | 158 | — | — |
| 2022-03-01 | $264.00 | $264.00 | 463 | — | — |
| 2022-02-28 | $276.00 | $276.00 | 1,821 | — | — |
| 2022-02-25 | $276.00 | $276.00 | 1,002 | — | — |
| 2022-02-24 | $286.80 | $286.80 | 2,897 | — | — |
| 2022-02-23 | $504.00 | $504.00 | 430 | — | — |
| 2022-02-22 | $513.60 | $513.60 | 73 | — | — |
| 2022-02-18 | $517.20 | $517.20 | 20 | — | — |
| 2022-02-17 | $511.20 | $511.20 | 160 | — | — |
| 2022-02-16 | $528.00 | $528.00 | 38 | — | — |
| 2022-02-15 | $530.40 | $530.40 | 129 | — | — |
| 2022-02-14 | $516.00 | $516.00 | 56 | — | — |
| 2022-02-11 | $535.20 | $535.20 | 118 | — | — |
| 2022-02-10 | $549.60 | $549.60 | 26 | — | — |
| 2022-02-09 | $528.00 | $528.00 | 79 | — | — |
| 2022-02-08 | $573.60 | $573.60 | 36 | — | — |
| 2022-02-07 | $547.20 | $547.20 | 225 | — | — |
| 2022-02-04 | $583.70 | $583.70 | 98 | — | — |
| 2022-02-03 | $492.00 | $492.00 | 113 | — | — |
| 2022-02-02 | $513.60 | $513.60 | 150 | — | — |
| 2022-02-01 | $513.60 | $513.60 | 117 | — | — |
| 2022-01-31 | $506.40 | $506.40 | 75 | — | — |
| 2022-01-28 | $513.60 | $513.60 | 24 | — | — |
| 2022-01-27 | $494.40 | $494.40 | 221 | — | — |
| 2022-01-26 | $494.40 | $494.40 | 62 | — | — |
| 2022-01-25 | $480.00 | $480.00 | 174 | — | — |
| 2022-01-24 | $508.80 | $508.80 | 160 | — | — |
| 2022-01-21 | $496.80 | $496.80 | 130 | — | — |
| 2022-01-20 | $530.40 | $530.40 | 98 | — | — |
| 2022-01-19 | $489.60 | $489.60 | 148 | — | — |
| 2022-01-18 | $489.60 | $489.60 | 82 | — | — |
| 2022-01-14 | $525.60 | $525.60 | 43 | — | — |
| 2022-01-13 | $518.40 | $518.40 | 99 | — | — |
| 2022-01-12 | $519.60 | $519.60 | 163 | — | — |
| 2022-01-11 | $520.80 | $520.80 | 252 | — | — |
| 2022-01-10 | $465.60 | $465.60 | 277 | — | — |
| 2022-01-07 | $487.20 | $487.20 | 45 | — | — |
| 2022-01-06 | $499.20 | $499.20 | 29 | — | — |
| 2022-01-05 | $496.80 | $496.80 | 92 | — | — |
| 2022-01-04 | $504.00 | $504.00 | 95 | — | — |
| 2022-01-03 | $568.80 | $568.80 | 91 | — | — |