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
- 2019-10-03 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 | $6.62 | $6.62 | 11,265 | — | — |
| 2022-12-29 | $6.62 | $6.62 | 18,520 | — | — |
| 2022-12-28 | $6.88 | $6.88 | 7,865 | — | — |
| 2022-12-27 | $7.00 | $7.00 | 2,710 | — | — |
| 2022-12-23 | $7.42 | $7.42 | 4,670 | — | — |
| 2022-12-22 | $7.14 | $7.14 | 4,695 | — | — |
| 2022-12-21 | $7.04 | $7.04 | 15,075 | — | — |
| 2022-12-20 | $6.74 | $6.74 | 5,395 | — | — |
| 2022-12-19 | $6.80 | $6.80 | 10,660 | — | — |
| 2022-12-16 | $6.40 | $6.40 | 18,475 | — | — |
| 2022-12-15 | $7.60 | $7.60 | 7,495 | — | — |
| 2022-12-14 | $8.38 | $8.38 | 3,815 | — | — |
| 2022-12-13 | $9.12 | $9.12 | 3,430 | — | — |
| 2022-12-12 | $9.00 | $9.00 | 2,945 | — | — |
| 2022-12-09 | $10.40 | $10.40 | 3,975 | — | — |
| 2022-12-08 | $9.54 | $9.54 | 4,350 | — | — |
| 2022-12-07 | $9.36 | $9.36 | 6,900 | — | — |
| 2022-12-06 | $9.50 | $9.50 | 8,500 | — | — |
| 2022-12-05 | $10.30 | $10.30 | 11,030 | — | — |
| 2022-12-02 | $9.60 | $9.60 | 4,545 | — | — |
| 2022-12-01 | $8.14 | $8.14 | 2,720 | — | — |
| 2022-11-30 | $8.30 | $8.30 | 4,480 | — | — |
| 2022-11-29 | $7.80 | $7.80 | 2,275 | — | — |
| 2022-11-28 | $7.40 | $7.40 | 2,460 | — | — |
| 2022-11-25 | $7.70 | $7.70 | 2,145 | — | — |
| 2022-11-23 | $7.80 | $7.80 | 4,130 | — | — |
| 2022-11-22 | $7.00 | $7.00 | 6,595 | — | — |
| 2022-11-21 | $7.16 | $7.16 | 4,535 | — | — |
| 2022-11-18 | $7.60 | $7.60 | 6,200 | — | — |
| 2022-11-17 | $7.50 | $7.50 | 8,920 | — | — |
| 2022-11-16 | $7.90 | $7.90 | 5,620 | — | — |
| 2022-11-15 | $8.20 | $8.20 | 20,705 | — | — |
| 2022-11-14 | $9.00 | $9.00 | 7,755 | — | — |
| 2022-11-11 | $9.14 | $9.14 | 72,500 | — | — |
| 2022-11-10 | $10.50 | $10.50 | 40,920 | — | — |
| 2022-11-09 | $11.78 | $11.78 | 4,590 | — | — |
| 2022-11-08 | $12.20 | $12.20 | 2,420 | — | — |
| 2022-11-07 | $12.72 | $12.72 | 6,075 | — | — |
| 2022-11-04 | $13.14 | $13.14 | 3,415 | — | — |
| 2022-11-03 | $13.80 | $13.80 | 2,850 | — | — |
| 2022-11-02 | $13.60 | $13.60 | 3,685 | — | — |
| 2022-11-01 | $13.38 | $13.38 | 3,110 | — | — |
| 2022-10-31 | $13.40 | $13.40 | 5,315 | — | — |
| 2022-10-28 | $13.78 | $13.78 | 615 | — | — |
| 2022-10-27 | $14.00 | $14.00 | 1,840 | — | — |
| 2022-10-26 | $13.40 | $13.40 | 1,615 | — | — |
| 2022-10-25 | $14.00 | $14.00 | 1,530 | — | — |
| 2022-10-24 | $13.24 | $13.24 | 1,760 | — | — |
| 2022-10-21 | $13.68 | $13.68 | 1,465 | — | — |
| 2022-10-20 | $13.70 | $13.70 | 505 | — | — |
| 2022-10-19 | $13.82 | $13.82 | 1,110 | — | — |
| 2022-10-18 | $14.50 | $14.50 | 2,235 | — | — |
| 2022-10-17 | $14.60 | $14.60 | 1,455 | — | — |
| 2022-10-14 | $15.20 | $15.20 | 2,590 | — | — |
| 2022-10-13 | $13.40 | $13.40 | 1,215 | — | — |
| 2022-10-12 | $13.80 | $13.80 | 2,655 | — | — |
| 2022-10-11 | $13.70 | $13.70 | 6,625 | — | — |
| 2022-10-10 | $13.98 | $13.98 | 8,375 | — | — |
| 2022-10-07 | $13.60 | $13.60 | 980 | — | — |
| 2022-10-06 | $15.16 | $15.16 | 7,675 | — | — |
| 2022-10-05 | $14.04 | $14.04 | 2,645 | — | — |
| 2022-10-04 | $13.34 | $13.34 | 2,520 | — | — |
| 2022-10-03 | $13.16 | $13.16 | 3,145 | — | — |
| 2022-09-30 | $13.00 | $13.00 | 7,615 | — | — |
| 2022-09-29 | $13.56 | $13.56 | 2,490 | — | — |
| 2022-09-28 | $13.60 | $13.60 | 1,070 | — | — |
| 2022-09-27 | $13.30 | $13.30 | 6,510 | — | — |
| 2022-09-26 | $13.04 | $13.04 | 6,360 | — | — |
| 2022-09-23 | $14.20 | $14.20 | 3,995 | — | — |
| 2022-09-22 | $15.30 | $15.30 | 1,700 | — | — |
| 2022-09-21 | $15.38 | $15.38 | 2,035 | — | — |
| 2022-09-20 | $15.34 | $15.34 | 2,545 | — | — |
| 2022-09-19 | $16.20 | $16.20 | 1,945 | — | — |
| 2022-09-16 | $17.00 | $17.00 | 4,200 | — | — |
| 2022-09-15 | $17.66 | $17.66 | 3,825 | — | — |
| 2022-09-14 | $17.26 | $17.26 | 5,905 | — | — |
| 2022-09-13 | $18.60 | $18.60 | 101,540 | — | — |
| 2022-09-12 | $15.80 | $15.80 | 7,085 | — | — |
| 2022-09-09 | $14.50 | $14.50 | 2,540 | — | — |
| 2022-09-08 | $14.48 | $14.48 | 8,635 | — | — |
| 2022-09-07 | $14.82 | $14.82 | 2,315 | — | — |
| 2022-09-06 | $14.78 | $14.78 | 16,345 | — | — |
| 2022-09-02 | $15.60 | $15.60 | 3,385 | — | — |
| 2022-09-01 | $15.60 | $15.60 | 1,970 | — | — |
| 2022-08-31 | $15.88 | $15.88 | 11,435 | — | — |
| 2022-08-30 | $15.90 | $15.90 | 1,605 | — | — |
| 2022-08-29 | $16.10 | $16.10 | 3,145 | — | — |
| 2022-08-26 | $15.76 | $15.76 | 6,170 | — | — |
| 2022-08-25 | $16.38 | $16.38 | 5,355 | — | — |
| 2022-08-24 | $16.60 | $16.60 | 3,075 | — | — |
| 2022-08-23 | $17.20 | $17.20 | 10,290 | — | — |
| 2022-08-22 | $15.26 | $15.26 | 10,675 | — | — |
| 2022-08-19 | $17.02 | $17.02 | 10,125 | — | — |
| 2022-08-18 | $17.82 | $17.82 | 22,380 | — | — |
| 2022-08-17 | $17.22 | $17.22 | 3,520 | — | — |
| 2022-08-16 | $17.60 | $17.60 | 6,785 | — | — |
| 2022-08-15 | $18.40 | $18.40 | 4,440 | — | — |
| 2022-08-12 | $19.00 | $19.00 | 5,380 | — | — |
| 2022-08-11 | $19.78 | $19.78 | 4,750 | — | — |
| 2022-08-10 | $19.92 | $19.92 | 9,980 | — | — |
| 2022-08-09 | $18.46 | $18.46 | 5,085 | — | — |
| 2022-08-08 | $19.58 | $19.58 | 17,125 | — | — |
| 2022-08-05 | $19.80 | $19.80 | 3,995 | — | — |
| 2022-08-04 | $19.00 | $19.00 | 5,590 | — | — |
| 2022-08-03 | $18.80 | $18.80 | 3,570 | — | — |
| 2022-08-02 | $18.46 | $18.46 | 6,310 | — | — |
| 2022-08-01 | $19.00 | $19.00 | 4,930 | — | — |
| 2022-07-29 | $19.20 | $19.20 | 24,280 | — | — |
| 2022-07-28 | $21.80 | $21.80 | 5,700 | — | — |
| 2022-07-27 | $22.20 | $22.20 | 4,615 | — | — |
| 2022-07-26 | $21.60 | $21.60 | 8,525 | — | — |
| 2022-07-25 | $22.80 | $22.80 | 8,755 | — | — |
| 2022-07-22 | $22.60 | $22.60 | 8,765 | — | — |
| 2022-07-21 | $22.40 | $22.40 | 11,825 | — | — |
| 2022-07-20 | $22.60 | $22.60 | 21,665 | — | — |
| 2022-07-19 | $25.00 | $25.00 | 134,905 | — | — |
| 2022-07-18 | $24.00 | $24.00 | 41,365 | — | — |
| 2022-07-15 | $22.40 | $22.40 | 36,135 | — | — |
| 2022-07-14 | $20.80 | $20.80 | 32,685 | — | — |
| 2022-07-13 | $19.86 | $19.86 | 37,060 | — | — |
| 2022-07-12 | $18.92 | $18.92 | 37,065 | — | — |
| 2022-07-11 | $18.00 | $18.00 | 72,740 | — | — |
| 2022-07-08 | $19.00 | $19.00 | 1,259,300 | — | — |
| 2022-07-07 | $16.00 | $16.00 | 227,905 | — | — |
| 2022-07-06 | $16.60 | $16.60 | 8,830 | — | — |
| 2022-07-05 | $16.60 | $16.60 | 6,290 | — | — |
| 2022-07-01 | $15.50 | $15.50 | 2,660 | — | — |
| 2022-06-30 | $15.00 | $15.00 | 3,685 | — | — |
| 2022-06-29 | $15.74 | $15.74 | 7,900 | — | — |
| 2022-06-28 | $16.20 | $16.20 | 4,055 | — | — |
| 2022-06-27 | $17.12 | $17.12 | 8,030 | — | — |
| 2022-06-24 | $16.00 | $16.00 | 10,030 | — | — |
| 2022-06-23 | $16.70 | $16.70 | 3,250 | — | — |
| 2022-06-22 | $16.72 | $16.72 | 6,940 | — | — |
| 2022-06-21 | $16.24 | $16.24 | 5,625 | — | — |
| 2022-06-17 | $16.00 | $16.00 | 4,510 | — | — |
| 2022-06-16 | $15.84 | $15.84 | 3,815 | — | — |
| 2022-06-15 | $16.64 | $16.64 | 6,495 | — | — |
| 2022-06-14 | $15.56 | $15.56 | 4,805 | — | — |
| 2022-06-13 | $16.02 | $16.02 | 6,400 | — | — |
| 2022-06-10 | $17.60 | $17.60 | 13,735 | — | — |
| 2022-06-09 | $18.30 | $18.30 | 13,740 | — | — |
| 2022-06-08 | $17.02 | $17.02 | 5,325 | — | — |
| 2022-06-07 | $15.94 | $15.94 | 10,005 | — | — |
| 2022-06-06 | $16.20 | $16.20 | 4,815 | — | — |
| 2022-06-03 | $16.64 | $16.64 | 7,355 | — | — |
| 2022-06-02 | $15.78 | $15.78 | 6,715 | — | — |
| 2022-06-01 | $15.30 | $15.30 | 4,220 | — | — |
| 2022-05-31 | $16.76 | $16.76 | 19,815 | — | — |
| 2022-05-27 | $16.40 | $16.40 | 48,755 | — | — |
| 2022-05-26 | $16.10 | $16.10 | 83,350 | — | — |
| 2022-05-25 | $13.20 | $13.20 | 12,000 | — | — |
| 2022-05-24 | $13.36 | $13.36 | 17,015 | — | — |
| 2022-05-23 | $14.90 | $14.90 | 53,125 | — | — |
| 2022-05-20 | $13.18 | $13.18 | 52,180 | — | — |
| 2022-05-19 | $12.94 | $12.94 | 38,130 | — | — |
| 2022-05-18 | $12.50 | $12.50 | 62,060 | — | — |
| 2022-05-17 | $13.54 | $13.54 | 198,050 | — | — |
| 2022-05-16 | $19.26 | $19.26 | 60,630 | — | — |
| 2022-05-13 | $23.80 | $23.80 | 9,930 | — | — |
| 2022-05-12 | $21.60 | $21.60 | 22,110 | — | — |
| 2022-05-11 | $21.00 | $21.00 | 16,255 | — | — |
| 2022-05-10 | $23.90 | $23.90 | 8,485 | — | — |
| 2022-05-09 | $23.60 | $23.60 | 18,770 | — | — |
| 2022-05-06 | $26.64 | $26.64 | 9,590 | — | — |
| 2022-05-05 | $28.20 | $28.20 | 9,590 | — | — |
| 2022-05-04 | $30.40 | $30.40 | 6,065 | — | — |
| 2022-05-03 | $30.20 | $30.20 | 11,180 | — | — |
| 2022-05-02 | $29.80 | $29.80 | 7,470 | — | — |
| 2022-04-29 | $29.20 | $29.20 | 6,820 | — | — |
| 2022-04-28 | $30.40 | $30.40 | 5,965 | — | — |
| 2022-04-27 | $29.80 | $29.80 | 8,235 | — | — |
| 2022-04-26 | $30.60 | $30.60 | 7,075 | — | — |
| 2022-04-25 | $31.80 | $31.80 | 5,405 | — | — |
| 2022-04-22 | $30.20 | $30.20 | 15,910 | — | — |
| 2022-04-21 | $29.80 | $29.80 | 10,830 | — | — |
| 2022-04-20 | $31.40 | $31.40 | 5,670 | — | — |
| 2022-04-19 | $31.40 | $31.40 | 14,555 | — | — |
| 2022-04-18 | $31.00 | $31.00 | 17,545 | — | — |
| 2022-04-14 | $32.80 | $32.80 | 9,950 | — | — |
| 2022-04-13 | $33.80 | $33.80 | 15,900 | — | — |
| 2022-04-12 | $34.40 | $34.40 | 25,110 | — | — |
| 2022-04-11 | $36.60 | $36.60 | 32,880 | — | — |
| 2022-04-08 | $35.00 | $35.00 | 16,545 | — | — |
| 2022-04-07 | $36.20 | $36.20 | 8,775 | — | — |
| 2022-04-06 | $37.00 | $37.00 | 14,205 | — | — |
| 2022-04-05 | $38.80 | $38.80 | 18,995 | — | — |
| 2022-04-04 | $38.20 | $38.20 | 9,310 | — | — |
| 2022-04-01 | $37.00 | $37.00 | 7,190 | — | — |
| 2022-03-31 | $37.20 | $37.20 | 13,830 | — | — |
| 2022-03-30 | $36.40 | $36.40 | 25,120 | — | — |
| 2022-03-29 | $35.00 | $35.00 | 10,475 | — | — |
| 2022-03-28 | $33.80 | $33.80 | 23,675 | — | — |
| 2022-03-25 | $35.20 | $35.20 | 7,730 | — | — |
| 2022-03-24 | $36.60 | $36.60 | 12,290 | — | — |
| 2022-03-23 | $37.40 | $37.40 | 9,840 | — | — |
| 2022-03-22 | $36.40 | $36.40 | 19,460 | — | — |
| 2022-03-21 | $36.40 | $36.40 | 30,070 | — | — |
| 2022-03-18 | $36.20 | $36.20 | 17,885 | — | — |
| 2022-03-17 | $36.40 | $36.40 | 48,520 | — | — |
| 2022-03-16 | $39.80 | $39.80 | 116,355 | — | — |
| 2022-03-15 | $34.80 | $34.80 | 9,875 | — | — |
| 2022-03-14 | $33.00 | $33.00 | 9,175 | — | — |
| 2022-03-11 | $34.60 | $34.60 | 9,220 | — | — |
| 2022-03-10 | $36.40 | $36.40 | 7,200 | — | — |
| 2022-03-09 | $37.40 | $37.40 | 18,205 | — | — |
| 2022-03-08 | $33.60 | $33.60 | 12,120 | — | — |
| 2022-03-07 | $32.80 | $32.80 | 14,185 | — | — |
| 2022-03-04 | $31.80 | $31.80 | 11,265 | — | — |
| 2022-03-03 | $33.40 | $33.40 | 7,365 | — | — |
| 2022-03-02 | $34.60 | $34.60 | 7,440 | — | — |
| 2022-03-01 | $34.60 | $34.60 | 11,125 | — | — |
| 2022-02-28 | $34.80 | $34.80 | 15,595 | — | — |
| 2022-02-25 | $34.80 | $34.80 | 13,835 | — | — |
| 2022-02-24 | $33.40 | $33.40 | 14,785 | — | — |
| 2022-02-23 | $32.40 | $32.40 | 13,005 | — | — |
| 2022-02-22 | $34.40 | $34.40 | 12,915 | — | — |
| 2022-02-18 | $35.40 | $35.40 | 14,240 | — | — |
| 2022-02-17 | $35.60 | $35.60 | 16,455 | — | — |
| 2022-02-16 | $37.80 | $37.80 | 11,165 | — | — |
| 2022-02-15 | $37.40 | $37.40 | 20,055 | — | — |
| 2022-02-14 | $36.00 | $36.00 | 20,920 | — | — |
| 2022-02-11 | $37.80 | $37.80 | 36,770 | — | — |
| 2022-02-10 | $40.00 | $40.00 | 20,630 | — | — |
| 2022-02-09 | $41.60 | $41.60 | 21,685 | — | — |
| 2022-02-08 | $40.40 | $40.40 | 11,930 | — | — |
| 2022-02-07 | $40.80 | $40.80 | 13,265 | — | — |
| 2022-02-04 | $40.80 | $40.80 | 12,265 | — | — |
| 2022-02-03 | $40.60 | $40.60 | 16,375 | — | — |
| 2022-02-02 | $42.00 | $42.00 | 20,815 | — | — |
| 2022-02-01 | $43.60 | $43.60 | 11,625 | — | — |
| 2022-01-31 | $41.80 | $41.80 | 16,225 | — | — |
| 2022-01-28 | $39.60 | $39.60 | 20,270 | — | — |
| 2022-01-27 | $38.20 | $38.20 | 25,775 | — | — |
| 2022-01-26 | $42.20 | $42.20 | 19,405 | — | — |
| 2022-01-25 | $44.80 | $44.80 | 24,695 | — | — |
| 2022-01-24 | $42.00 | $42.00 | 44,305 | — | — |
| 2022-01-21 | $46.00 | $46.00 | 21,030 | — | — |
| 2022-01-20 | $47.80 | $47.80 | 23,175 | — | — |
| 2022-01-19 | $49.00 | $49.00 | 16,660 | — | — |
| 2022-01-18 | $50.00 | $50.00 | 15,635 | — | — |
| 2022-01-14 | $52.80 | $52.80 | 25,395 | — | — |
| 2022-01-13 | $51.40 | $51.40 | 42,345 | — | — |
| 2022-01-12 | $55.20 | $55.20 | 15,235 | — | — |
| 2022-01-11 | $57.40 | $57.40 | 12,310 | — | — |
| 2022-01-10 | $55.80 | $55.80 | 13,525 | — | — |
| 2022-01-07 | $55.80 | $55.80 | 15,745 | — | — |
| 2022-01-06 | $55.40 | $55.40 | 24,620 | — | — |
| 2022-01-05 | $57.80 | $57.80 | 20,210 | — | — |
| 2022-01-04 | $61.40 | $61.40 | 18,840 | — | — |
| 2022-01-03 | $63.20 | $63.20 | 31,345 | — | — |