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
- 2020-02-12 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 | $12.60 | $12.60 | 6,220 | — | — |
| 2022-12-29 | $12.60 | $12.60 | 6,085 | — | — |
| 2022-12-28 | $12.00 | $12.00 | 2,030 | — | — |
| 2022-12-27 | $12.00 | $12.00 | 2,835 | — | — |
| 2022-12-23 | $11.20 | $11.20 | 1,815 | — | — |
| 2022-12-22 | $11.08 | $11.08 | 7,845 | — | — |
| 2022-12-21 | $12.00 | $12.00 | 4,090 | — | — |
| 2022-12-20 | $12.16 | $12.16 | 4,515 | — | — |
| 2022-12-19 | $12.00 | $12.00 | 1,310 | — | — |
| 2022-12-16 | $12.30 | $12.30 | 2,540 | — | — |
| 2022-12-15 | $12.12 | $12.12 | 8,120 | — | — |
| 2022-12-14 | $12.46 | $12.46 | 1,925 | — | — |
| 2022-12-13 | $12.64 | $12.64 | 3,780 | — | — |
| 2022-12-12 | $12.78 | $12.78 | 2,705 | — | — |
| 2022-12-09 | $13.02 | $13.02 | 5,530 | — | — |
| 2022-12-08 | $12.80 | $12.80 | 7,510 | — | — |
| 2022-12-07 | $12.50 | $12.50 | 22,755 | — | — |
| 2022-12-06 | $14.30 | $14.30 | 4,550 | — | — |
| 2022-12-05 | $14.46 | $14.46 | 9,720 | — | — |
| 2022-12-02 | $15.40 | $15.40 | 3,250 | — | — |
| 2022-12-01 | $15.02 | $15.02 | 5,410 | — | — |
| 2022-11-30 | $15.40 | $15.40 | 5,630 | — | — |
| 2022-11-29 | $15.50 | $15.50 | 5,005 | — | — |
| 2022-11-28 | $15.92 | $15.92 | 1,835 | — | — |
| 2022-11-25 | $16.30 | $16.30 | 615 | — | — |
| 2022-11-23 | $16.40 | $16.40 | 3,235 | — | — |
| 2022-11-22 | $16.14 | $16.14 | 3,345 | — | — |
| 2022-11-21 | $16.40 | $16.40 | 4,815 | — | — |
| 2022-11-18 | $17.00 | $17.00 | 11,550 | — | — |
| 2022-11-17 | $16.20 | $16.20 | 4,920 | — | — |
| 2022-11-16 | $16.68 | $16.68 | 4,190 | — | — |
| 2022-11-15 | $16.30 | $16.30 | 21,975 | — | — |
| 2022-11-14 | $15.22 | $15.22 | 110,760 | — | — |
| 2022-11-11 | $15.60 | $15.60 | 63,040 | — | — |
| 2022-11-10 | $15.34 | $15.34 | 2,065 | — | — |
| 2022-11-09 | $14.06 | $14.06 | 2,025 | — | — |
| 2022-11-08 | $14.32 | $14.32 | 3,195 | — | — |
| 2022-11-07 | $14.84 | $14.84 | 1,600 | — | — |
| 2022-11-04 | $15.00 | $15.00 | 1,540 | — | — |
| 2022-11-03 | $15.80 | $15.80 | 2,960 | — | — |
| 2022-11-02 | $16.60 | $16.60 | 3,610 | — | — |
| 2022-11-01 | $16.00 | $16.00 | 4,300 | — | — |
| 2022-10-31 | $17.00 | $17.00 | 7,135 | — | — |
| 2022-10-28 | $18.00 | $18.00 | 17,430 | — | — |
| 2022-10-27 | $16.30 | $16.30 | 2,535 | — | — |
| 2022-10-26 | $16.30 | $16.30 | 7,505 | — | — |
| 2022-10-25 | $14.60 | $14.60 | 2,795 | — | — |
| 2022-10-24 | $14.76 | $14.76 | 4,365 | — | — |
| 2022-10-21 | $15.60 | $15.60 | 645 | — | — |
| 2022-10-20 | $15.10 | $15.10 | 815 | — | — |
| 2022-10-19 | $15.80 | $15.80 | 1,305 | — | — |
| 2022-10-18 | $16.00 | $16.00 | 1,040 | — | — |
| 2022-10-17 | $15.58 | $15.58 | 255 | — | — |
| 2022-10-14 | $16.00 | $16.00 | 330 | — | — |
| 2022-10-13 | $16.00 | $16.00 | 1,970 | — | — |
| 2022-10-12 | $15.40 | $15.40 | 785 | — | — |
| 2022-10-11 | $15.80 | $15.80 | 1,420 | — | — |
| 2022-10-10 | $16.60 | $16.60 | 1,530 | — | — |
| 2022-10-07 | $15.90 | $15.90 | 6,035 | — | — |
| 2022-10-06 | $14.90 | $14.90 | 2,120 | — | — |
| 2022-10-05 | $15.10 | $15.10 | 3,315 | — | — |
| 2022-10-04 | $15.32 | $15.32 | 1,040 | — | — |
| 2022-10-03 | $15.80 | $15.80 | 1,355 | — | — |
| 2022-09-30 | $16.00 | $16.00 | 1,060 | — | — |
| 2022-09-29 | $16.00 | $16.00 | 1,010 | — | — |
| 2022-09-28 | $16.40 | $16.40 | 1,610 | — | — |
| 2022-09-27 | $16.02 | $16.02 | 2,150 | — | — |
| 2022-09-26 | $16.12 | $16.12 | 2,140 | — | — |
| 2022-09-23 | $15.90 | $15.90 | 2,005 | — | — |
| 2022-09-22 | $15.60 | $15.60 | 27,595 | — | — |
| 2022-09-21 | $17.24 | $17.24 | 9,575 | — | — |
| 2022-09-20 | $16.46 | $16.46 | 11,895 | — | — |
| 2022-09-19 | $17.10 | $17.10 | 6,390 | — | — |
| 2022-09-16 | $18.74 | $18.74 | 3,710 | — | — |
| 2022-09-15 | $19.20 | $19.20 | 4,570 | — | — |
| 2022-09-14 | $19.02 | $19.02 | 2,050 | — | — |
| 2022-09-13 | $19.20 | $19.20 | 4,795 | — | — |
| 2022-09-12 | $20.20 | $20.20 | 3,575 | — | — |
| 2022-09-09 | $20.80 | $20.80 | 1,565 | — | — |
| 2022-09-08 | $20.60 | $20.60 | 1,965 | — | — |
| 2022-09-07 | $19.80 | $19.80 | 3,695 | — | — |
| 2022-09-06 | $20.20 | $20.20 | 4,830 | — | — |
| 2022-09-02 | $21.00 | $21.00 | 1,295 | — | — |
| 2022-09-01 | $21.00 | $21.00 | 3,790 | — | — |
| 2022-08-31 | $21.60 | $21.60 | 1,950 | — | — |
| 2022-08-30 | $21.20 | $21.20 | 21,615 | — | — |
| 2022-08-29 | $24.40 | $24.40 | 34,010 | — | — |
| 2022-08-26 | $23.00 | $23.00 | 6,735 | — | — |
| 2022-08-25 | $24.40 | $24.40 | 2,705 | — | — |
| 2022-08-24 | $24.40 | $24.40 | 7,410 | — | — |
| 2022-08-23 | $22.80 | $22.80 | 5,300 | — | — |
| 2022-08-22 | $23.00 | $23.00 | 5,335 | — | — |
| 2022-08-19 | $25.00 | $25.00 | 11,695 | — | — |
| 2022-08-18 | $26.60 | $26.60 | 34,175 | — | — |
| 2022-08-17 | $25.80 | $25.80 | 9,500 | — | — |
| 2022-08-16 | $27.00 | $27.00 | 21,345 | — | — |
| 2022-08-15 | $27.80 | $27.80 | 17,855 | — | — |
| 2022-08-12 | $26.80 | $26.80 | 48,000 | — | — |
| 2022-08-11 | $25.80 | $25.80 | 19,150 | — | — |
| 2022-08-10 | $26.20 | $26.20 | 21,955 | — | — |
| 2022-08-09 | $28.00 | $28.00 | 51,035 | — | — |
| 2022-08-08 | $26.00 | $26.00 | 16,315 | — | — |
| 2022-08-05 | $26.00 | $26.00 | 25,515 | — | — |
| 2022-08-04 | $25.20 | $25.20 | 40,055 | — | — |
| 2022-08-03 | $22.60 | $22.60 | 12,595 | — | — |
| 2022-08-02 | $21.80 | $21.80 | 16,750 | — | — |
| 2022-08-01 | $23.20 | $23.20 | 20,970 | — | — |
| 2022-07-29 | $23.16 | $23.16 | 21,320 | — | — |
| 2022-07-28 | $25.40 | $25.40 | 15,275 | — | — |
| 2022-07-27 | $25.00 | $25.00 | 40,140 | — | — |
| 2022-07-26 | $26.60 | $26.60 | 69,230 | — | — |
| 2022-07-25 | $28.40 | $28.40 | 186,140 | — | — |
| 2022-07-22 | $39.60 | $39.60 | 618,820 | — | — |
| 2022-07-21 | $38.60 | $38.60 | 7,900,605 | — | — |
| 2022-07-20 | $18.34 | $18.34 | 5,590 | — | — |
| 2022-07-19 | $18.60 | $18.60 | 11,845 | — | — |
| 2022-07-18 | $20.20 | $20.20 | 980 | — | — |
| 2022-07-15 | $19.80 | $19.80 | 6,225 | — | — |
| 2022-07-14 | $19.60 | $19.60 | 14,105 | — | — |
| 2022-07-13 | $19.58 | $19.58 | 4,605 | — | — |
| 2022-07-12 | $21.20 | $21.20 | 1,545 | — | — |
| 2022-07-11 | $21.68 | $21.68 | 5,355 | — | — |
| 2022-07-08 | $21.80 | $21.80 | 3,415 | — | — |
| 2022-07-07 | $22.60 | $22.60 | 1,535 | — | — |
| 2022-07-06 | $23.00 | $23.00 | 2,105 | — | — |
| 2022-07-05 | $24.00 | $24.00 | 12,405 | — | — |
| 2022-07-01 | $23.80 | $23.80 | 3,120 | — | — |
| 2022-06-30 | $23.00 | $23.00 | 4,180 | — | — |
| 2022-06-29 | $21.00 | $21.00 | 3,150 | — | — |
| 2022-06-28 | $21.00 | $21.00 | 2,780 | — | — |
| 2022-06-27 | $22.58 | $22.58 | 1,930 | — | — |
| 2022-06-24 | $22.00 | $22.00 | 2,330 | — | — |
| 2022-06-23 | $22.80 | $22.80 | 6,405 | — | — |
| 2022-06-22 | $22.14 | $22.14 | 5,370 | — | — |
| 2022-06-21 | $25.10 | $25.10 | 13,370 | — | — |
| 2022-06-17 | $30.00 | $30.00 | 37,160 | — | — |
| 2022-06-16 | $66.90 | $66.90 | 345 | — | — |
| 2022-06-15 | $68.20 | $68.20 | 25 | — | — |
| 2022-06-14 | $68.00 | $68.00 | 115 | — | — |
| 2022-06-13 | $70.60 | $70.60 | 75 | — | — |
| 2022-06-10 | $70.60 | $70.60 | 40 | — | — |
| 2022-06-09 | $74.00 | $74.00 | 325 | — | — |
| 2022-06-08 | $77.00 | $77.00 | 175 | — | — |
| 2022-06-07 | $72.60 | $72.60 | 335 | — | — |
| 2022-06-06 | $70.00 | $70.00 | 550 | — | — |
| 2022-06-03 | $80.00 | $80.00 | 130 | — | — |
| 2022-06-02 | $71.80 | $71.80 | 290 | — | — |
| 2022-06-01 | $76.14 | $76.14 | 25 | — | — |
| 2022-05-31 | $75.40 | $75.40 | 150 | — | — |
| 2022-05-27 | $73.60 | $73.60 | 145 | — | — |
| 2022-05-26 | $77.30 | $77.30 | 65 | — | — |
| 2022-05-25 | $74.00 | $74.00 | 1,080 | — | — |
| 2022-05-24 | $66.20 | $66.20 | 2,830 | — | — |
| 2022-05-23 | $70.00 | $70.00 | 75 | — | — |
| 2022-05-20 | $74.40 | $74.40 | 65 | — | — |
| 2022-05-19 | $76.60 | $76.60 | 95 | — | — |
| 2022-05-18 | $77.20 | $77.20 | 55 | — | — |
| 2022-05-17 | $74.20 | $74.20 | 535 | — | — |
| 2022-05-16 | $82.60 | $82.60 | 150 | — | — |
| 2022-05-13 | $83.40 | $83.40 | 220 | — | — |
| 2022-05-12 | $80.00 | $80.00 | 210 | — | — |
| 2022-05-11 | $77.20 | $77.20 | 700 | — | — |
| 2022-05-10 | $78.40 | $78.40 | 295 | — | — |
| 2022-05-09 | $80.20 | $80.20 | 385 | — | — |
| 2022-05-06 | $86.00 | $86.00 | 240 | — | — |
| 2022-05-05 | $96.60 | $96.60 | 205 | — | — |
| 2022-05-04 | $89.50 | $89.50 | 155 | — | — |
| 2022-05-03 | $97.00 | $97.00 | 50 | — | — |
| 2022-05-02 | $95.40 | $95.40 | 40 | — | — |
| 2022-04-29 | $103.60 | $103.60 | 130 | — | — |
| 2022-04-28 | $97.20 | $97.20 | 275 | — | — |
| 2022-04-27 | $90.60 | $90.60 | 500 | — | — |
| 2022-04-26 | $107.00 | $107.00 | 715 | — | — |
| 2022-04-25 | $87.20 | $87.20 | 370 | — | — |
| 2022-04-22 | $98.40 | $98.40 | 185 | — | — |
| 2022-04-21 | $104.80 | $104.80 | 400 | — | — |
| 2022-04-20 | $102.20 | $102.20 | 450 | — | — |
| 2022-04-19 | $86.26 | $86.26 | 95 | — | — |
| 2022-04-18 | $100.20 | $100.20 | 45 | — | — |
| 2022-04-14 | $87.74 | $87.74 | 225 | — | — |
| 2022-04-13 | $94.90 | $94.90 | 285 | — | — |
| 2022-04-12 | $97.50 | $97.50 | 30 | — | — |
| 2022-04-11 | $97.50 | $97.50 | 620 | — | — |
| 2022-04-08 | $92.00 | $92.00 | 95 | — | — |
| 2022-04-07 | $100.60 | $100.60 | 10 | — | — |
| 2022-04-06 | $99.20 | $99.20 | 15 | — | — |
| 2022-04-05 | $96.40 | $96.40 | 0 | — | — |
| 2022-04-04 | $96.40 | $96.40 | 40 | — | — |
| 2022-04-01 | $102.00 | $102.00 | 60 | — | — |
| 2022-03-31 | $101.60 | $101.60 | 95 | — | — |
| 2022-03-30 | $92.60 | $92.60 | 80 | — | — |
| 2022-03-29 | $95.70 | $95.70 | 425 | — | — |
| 2022-03-28 | $85.40 | $85.40 | 265 | — | — |
| 2022-03-25 | $101.00 | $101.00 | 70 | — | — |
| 2022-03-24 | $100.18 | $100.18 | 125 | — | — |
| 2022-03-23 | $102.12 | $102.12 | 0 | — | — |
| 2022-03-22 | $102.12 | $102.12 | 190 | — | — |
| 2022-03-21 | $97.60 | $97.60 | 235 | — | — |
| 2022-03-18 | $92.94 | $92.94 | 50 | — | — |
| 2022-03-17 | $99.20 | $99.20 | 0 | — | — |
| 2022-03-16 | $99.20 | $99.20 | 20 | — | — |
| 2022-03-15 | $90.80 | $90.80 | 75 | — | — |
| 2022-03-14 | $96.10 | $96.10 | 45 | — | — |
| 2022-03-11 | $103.60 | $103.60 | 70 | — | — |
| 2022-03-10 | $102.60 | $102.60 | 0 | — | — |
| 2022-03-09 | $102.60 | $102.60 | 115 | — | — |
| 2022-03-08 | $98.60 | $98.60 | 110 | — | — |
| 2022-03-07 | $95.90 | $95.90 | 65 | — | — |
| 2022-03-04 | $96.00 | $96.00 | 90 | — | — |
| 2022-03-03 | $100.60 | $100.60 | 60 | — | — |
| 2022-03-02 | $105.36 | $105.36 | 20 | — | — |
| 2022-03-01 | $110.00 | $110.00 | 70 | — | — |
| 2022-02-28 | $106.20 | $106.20 | 190 | — | — |
| 2022-02-25 | $119.00 | $119.00 | 135 | — | — |
| 2022-02-24 | $113.82 | $113.82 | 25 | — | — |
| 2022-02-23 | $111.20 | $111.20 | 220 | — | — |
| 2022-02-22 | $111.60 | $111.60 | 75 | — | — |
| 2022-02-18 | $112.60 | $112.60 | 0 | — | — |
| 2022-02-17 | $112.60 | $112.60 | 355 | — | — |
| 2022-02-16 | $112.00 | $112.00 | 15 | — | — |
| 2022-02-15 | $113.98 | $113.98 | 150 | — | — |
| 2022-02-14 | $102.28 | $102.28 | 135 | — | — |
| 2022-02-11 | $111.60 | $111.60 | 25 | — | — |
| 2022-02-10 | $114.60 | $114.60 | 255 | — | — |
| 2022-02-09 | $110.40 | $110.40 | 170 | — | — |
| 2022-02-08 | $113.20 | $113.20 | 120 | — | — |
| 2022-02-07 | $109.80 | $109.80 | 10 | — | — |
| 2022-02-04 | $107.60 | $107.60 | 170 | — | — |
| 2022-02-03 | $107.00 | $107.00 | 295 | — | — |
| 2022-02-02 | $107.86 | $107.86 | 245 | — | — |
| 2022-02-01 | $114.60 | $114.60 | 0 | — | — |
| 2022-01-31 | $114.60 | $114.60 | 40 | — | — |
| 2022-01-28 | $108.20 | $108.20 | 155 | — | — |
| 2022-01-27 | $106.40 | $106.40 | 65 | — | — |
| 2022-01-26 | $107.20 | $107.20 | 285 | — | — |
| 2022-01-25 | $108.00 | $108.00 | 470 | — | — |
| 2022-01-24 | $110.40 | $110.40 | 455 | — | — |
| 2022-01-21 | $111.00 | $111.00 | 410 | — | — |
| 2022-01-20 | $116.00 | $116.00 | 285 | — | — |
| 2022-01-19 | $116.72 | $116.72 | 320 | — | — |
| 2022-01-18 | $116.24 | $116.24 | 50 | — | — |
| 2022-01-14 | $119.40 | $119.40 | 380 | — | — |
| 2022-01-13 | $120.40 | $120.40 | 1,435 | — | — |
| 2022-01-12 | $123.80 | $123.80 | 355 | — | — |
| 2022-01-11 | $122.40 | $122.40 | 140 | — | — |
| 2022-01-10 | $127.00 | $127.00 | 135 | — | — |
| 2022-01-07 | $124.60 | $124.60 | 20 | — | — |
| 2022-01-06 | $124.40 | $124.40 | 85 | — | — |
| 2022-01-05 | $130.40 | $130.40 | 260 | — | — |
| 2022-01-04 | $136.66 | $136.66 | 95 | — | — |
| 2022-01-03 | $133.58 | $133.58 | 30 | — | — |