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
- 2019-06-12 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 | $9.24 | $9.24 | 47,392 | — | — |
| 2022-12-29 | $9.59 | $9.59 | 85,117 | — | — |
| 2022-12-28 | $8.69 | $8.69 | 89,750 | — | — |
| 2022-12-27 | $8.72 | $8.72 | 83,667 | — | — |
| 2022-12-23 | $9.54 | $9.54 | 31,733 | — | — |
| 2022-12-22 | $9.66 | $9.66 | 128,400 | — | — |
| 2022-12-21 | $10.21 | $10.21 | 89,608 | — | — |
| 2022-12-20 | $10.60 | $10.60 | 61,667 | — | — |
| 2022-12-19 | $10.44 | $10.44 | 96,808 | — | — |
| 2022-12-16 | $11.52 | $11.52 | 183,317 | — | — |
| 2022-12-15 | $12.00 | $12.00 | 78,642 | — | — |
| 2022-12-14 | $12.24 | $12.24 | 71,433 | — | — |
| 2022-12-13 | $12.36 | $12.36 | 61,200 | — | — |
| 2022-12-12 | $12.48 | $12.48 | 38,342 | — | — |
| 2022-12-09 | $12.12 | $12.12 | 51,833 | — | — |
| 2022-12-08 | $12.48 | $12.48 | 90,850 | — | — |
| 2022-12-07 | $12.60 | $12.60 | 56,117 | — | — |
| 2022-12-06 | $12.84 | $12.84 | 68,450 | — | — |
| 2022-12-05 | $13.20 | $13.20 | 101,933 | — | — |
| 2022-12-02 | $14.40 | $14.40 | 164,100 | — | — |
| 2022-12-01 | $13.20 | $13.20 | 97,008 | — | — |
| 2022-11-30 | $12.96 | $12.96 | 104,750 | — | — |
| 2022-11-29 | $12.24 | $12.24 | 58,783 | — | — |
| 2022-11-28 | $12.72 | $12.72 | 79,183 | — | — |
| 2022-11-25 | $12.96 | $12.96 | 27,700 | — | — |
| 2022-11-23 | $13.08 | $13.08 | 67,375 | — | — |
| 2022-11-22 | $12.60 | $12.60 | 83,858 | — | — |
| 2022-11-21 | $12.84 | $12.84 | 103,067 | — | — |
| 2022-11-18 | $13.92 | $13.92 | 93,825 | — | — |
| 2022-11-17 | $13.56 | $13.56 | 74,067 | — | — |
| 2022-11-16 | $14.52 | $14.52 | 62,125 | — | — |
| 2022-11-15 | $14.64 | $14.64 | 171,883 | — | — |
| 2022-11-14 | $14.52 | $14.52 | 173,708 | — | — |
| 2022-11-11 | $13.68 | $13.68 | 164,875 | — | — |
| 2022-11-10 | $12.96 | $12.96 | 135,558 | — | — |
| 2022-11-09 | $12.12 | $12.12 | 120,658 | — | — |
| 2022-11-08 | $12.72 | $12.72 | 145,400 | — | — |
| 2022-11-07 | $13.08 | $13.08 | 148,750 | — | — |
| 2022-11-04 | $12.36 | $12.36 | 97,733 | — | — |
| 2022-11-03 | $12.72 | $12.72 | 74,183 | — | — |
| 2022-11-02 | $12.36 | $12.36 | 129,875 | — | — |
| 2022-11-01 | $12.84 | $12.84 | 66,700 | — | — |
| 2022-10-31 | $13.20 | $13.20 | 67,433 | — | — |
| 2022-10-28 | $13.20 | $13.20 | 79,775 | — | — |
| 2022-10-27 | $13.08 | $13.08 | 68,242 | — | — |
| 2022-10-26 | $13.80 | $13.80 | 167,608 | — | — |
| 2022-10-25 | $13.08 | $13.08 | 162,417 | — | — |
| 2022-10-24 | $12.96 | $12.96 | 92,350 | — | — |
| 2022-10-21 | $12.96 | $12.96 | 110,025 | — | — |
| 2022-10-20 | $12.66 | $12.66 | 86,317 | — | — |
| 2022-10-19 | $13.08 | $13.08 | 118,675 | — | — |
| 2022-10-18 | $14.16 | $14.16 | 301,617 | — | — |
| 2022-10-17 | $13.08 | $13.08 | 97,175 | — | — |
| 2022-10-14 | $12.72 | $12.72 | 80,325 | — | — |
| 2022-10-13 | $12.96 | $12.96 | 117,850 | — | — |
| 2022-10-12 | $12.84 | $12.84 | 60,808 | — | — |
| 2022-10-11 | $12.72 | $12.72 | 141,717 | — | — |
| 2022-10-10 | $12.36 | $12.36 | 98,683 | — | — |
| 2022-10-07 | $12.96 | $12.96 | 478,375 | — | — |
| 2022-10-06 | $12.12 | $12.12 | 610,733 | — | — |
| 2022-10-05 | $13.80 | $13.80 | 353,600 | — | — |
| 2022-10-04 | $14.16 | $14.16 | 457,725 | — | — |
| 2022-10-03 | $13.80 | $13.80 | 600,833 | — | — |
| 2022-09-30 | $14.88 | $14.88 | 1,281,792 | — | — |
| 2022-09-29 | $23.64 | $23.64 | 256,342 | — | — |
| 2022-09-28 | $23.04 | $23.04 | 85,983 | — | — |
| 2022-09-27 | $22.68 | $22.68 | 89,967 | — | — |
| 2022-09-26 | $22.68 | $22.68 | 68,450 | — | — |
| 2022-09-23 | $22.68 | $22.68 | 88,608 | — | — |
| 2022-09-22 | $23.04 | $23.04 | 132,592 | — | — |
| 2022-09-21 | $24.36 | $24.36 | 134,275 | — | — |
| 2022-09-20 | $24.00 | $24.00 | 152,100 | — | — |
| 2022-09-19 | $25.08 | $25.08 | 209,800 | — | — |
| 2022-09-16 | $26.88 | $26.88 | 165,650 | — | — |
| 2022-09-15 | $28.92 | $28.92 | 85,958 | — | — |
| 2022-09-14 | $29.40 | $29.40 | 95,492 | — | — |
| 2022-09-13 | $28.68 | $28.68 | 153,075 | — | — |
| 2022-09-12 | $31.44 | $31.44 | 368,700 | — | — |
| 2022-09-09 | $29.88 | $29.88 | 99,133 | — | — |
| 2022-09-08 | $28.20 | $28.20 | 84,133 | — | — |
| 2022-09-07 | $28.08 | $28.08 | 99,808 | — | — |
| 2022-09-06 | $26.88 | $26.88 | 78,908 | — | — |
| 2022-09-02 | $27.24 | $27.24 | 67,900 | — | — |
| 2022-09-01 | $27.60 | $27.60 | 98,958 | — | — |
| 2022-08-31 | $27.36 | $27.36 | 80,858 | — | — |
| 2022-08-30 | $27.36 | $27.36 | 85,975 | — | — |
| 2022-08-29 | $27.72 | $27.72 | 90,192 | — | — |
| 2022-08-26 | $28.56 | $28.56 | 112,067 | — | — |
| 2022-08-25 | $29.88 | $29.88 | 77,475 | — | — |
| 2022-08-24 | $29.40 | $29.40 | 136,000 | — | — |
| 2022-08-23 | $29.52 | $29.52 | 105,508 | — | — |
| 2022-08-22 | $29.88 | $29.88 | 97,683 | — | — |
| 2022-08-19 | $31.92 | $31.92 | 132,333 | — | — |
| 2022-08-18 | $33.84 | $33.84 | 170,700 | — | — |
| 2022-08-17 | $37.92 | $37.92 | 164,525 | — | — |
| 2022-08-16 | $39.84 | $39.84 | 476,442 | — | — |
| 2022-08-15 | $38.52 | $38.52 | 182,267 | — | — |
| 2022-08-12 | $36.00 | $36.00 | 187,800 | — | — |
| 2022-08-11 | $34.92 | $34.92 | 177,508 | — | — |
| 2022-08-10 | $35.04 | $35.04 | 303,733 | — | — |
| 2022-08-09 | $30.72 | $30.72 | 227,917 | — | — |
| 2022-08-08 | $35.76 | $35.76 | 429,125 | — | — |
| 2022-08-05 | $33.00 | $33.00 | 215,308 | — | — |
| 2022-08-04 | $32.76 | $32.76 | 485,000 | — | — |
| 2022-08-03 | $30.00 | $30.00 | 132,175 | — | — |
| 2022-08-02 | $28.92 | $28.92 | 134,050 | — | — |
| 2022-08-01 | $28.20 | $28.20 | 98,733 | — | — |
| 2022-07-29 | $27.36 | $27.36 | 109,367 | — | — |
| 2022-07-28 | $28.08 | $28.08 | 106,742 | — | — |
| 2022-07-27 | $28.08 | $28.08 | 102,750 | — | — |
| 2022-07-26 | $27.36 | $27.36 | 99,442 | — | — |
| 2022-07-25 | $28.44 | $28.44 | 98,658 | — | — |
| 2022-07-22 | $29.04 | $29.04 | 91,217 | — | — |
| 2022-07-21 | $31.80 | $31.80 | 126,125 | — | — |
| 2022-07-20 | $32.40 | $32.40 | 166,283 | — | — |
| 2022-07-19 | $30.36 | $30.36 | 133,892 | — | — |
| 2022-07-18 | $29.52 | $29.52 | 159,017 | — | — |
| 2022-07-15 | $29.88 | $29.88 | 99,217 | — | — |
| 2022-07-14 | $30.00 | $30.00 | 90,167 | — | — |
| 2022-07-13 | $30.36 | $30.36 | 99,150 | — | — |
| 2022-07-12 | $29.76 | $29.76 | 156,500 | — | — |
| 2022-07-11 | $27.96 | $27.96 | 136,433 | — | — |
| 2022-07-08 | $30.48 | $30.48 | 208,783 | — | — |
| 2022-07-07 | $30.12 | $30.12 | 186,608 | — | — |
| 2022-07-06 | $28.80 | $28.80 | 189,775 | — | — |
| 2022-07-05 | $30.48 | $30.48 | 432,225 | — | — |
| 2022-07-01 | $26.16 | $26.16 | 134,950 | — | — |
| 2022-06-30 | $25.92 | $25.92 | 214,267 | — | — |
| 2022-06-29 | $26.40 | $26.40 | 218,158 | — | — |
| 2022-06-28 | $28.08 | $28.08 | 254,050 | — | — |
| 2022-06-27 | $29.88 | $29.88 | 203,092 | — | — |
| 2022-06-24 | $31.08 | $31.08 | 620,867 | — | — |
| 2022-06-23 | $33.36 | $33.36 | 175,583 | — | — |
| 2022-06-22 | $32.28 | $32.28 | 260,575 | — | — |
| 2022-06-21 | $31.08 | $31.08 | 228,900 | — | — |
| 2022-06-17 | $31.20 | $31.20 | 316,158 | — | — |
| 2022-06-16 | $28.92 | $28.92 | 265,158 | — | — |
| 2022-06-15 | $30.96 | $30.96 | 310,933 | — | — |
| 2022-06-14 | $30.72 | $30.72 | 333,608 | — | — |
| 2022-06-13 | $30.00 | $30.00 | 342,167 | — | — |
| 2022-06-10 | $32.52 | $32.52 | 321,358 | — | — |
| 2022-06-09 | $34.80 | $34.80 | 343,767 | — | — |
| 2022-06-08 | $37.92 | $37.92 | 658,758 | — | — |
| 2022-06-07 | $36.12 | $36.12 | 211,992 | — | — |
| 2022-06-06 | $35.76 | $35.76 | 245,467 | — | — |
| 2022-06-03 | $36.72 | $36.72 | 168,058 | — | — |
| 2022-06-02 | $37.56 | $37.56 | 252,208 | — | — |
| 2022-06-01 | $36.48 | $36.48 | 274,608 | — | — |
| 2022-05-31 | $38.76 | $38.76 | 294,683 | — | — |
| 2022-05-27 | $40.20 | $40.20 | 340,200 | — | — |
| 2022-05-26 | $39.36 | $39.36 | 397,750 | — | — |
| 2022-05-25 | $38.40 | $38.40 | 353,433 | — | — |
| 2022-05-24 | $35.88 | $35.88 | 323,008 | — | — |
| 2022-05-23 | $37.80 | $37.80 | 333,442 | — | — |
| 2022-05-20 | $37.56 | $37.56 | 452,183 | — | — |
| 2022-05-19 | $40.20 | $40.20 | 351,825 | — | — |
| 2022-05-18 | $41.52 | $41.52 | 489,150 | — | — |
| 2022-05-17 | $43.68 | $43.68 | 877,133 | — | — |
| 2022-05-16 | $41.76 | $41.76 | 658,658 | — | — |
| 2022-05-13 | $37.44 | $37.44 | 539,850 | — | — |
| 2022-05-12 | $35.52 | $35.52 | 951,883 | — | — |
| 2022-05-11 | $34.20 | $34.20 | 945,258 | — | — |
| 2022-05-10 | $42.72 | $42.72 | 905,842 | — | — |
| 2022-05-09 | $47.88 | $47.88 | 890,067 | — | — |
| 2022-05-06 | $51.84 | $51.84 | 686,958 | — | — |
| 2022-05-05 | $59.16 | $59.16 | 657,758 | — | — |
| 2022-05-04 | $63.48 | $63.48 | 894,075 | — | — |
| 2022-05-03 | $64.80 | $64.80 | 1,529,417 | — | — |
| 2022-05-02 | $67.56 | $67.56 | 2,631,183 | — | — |
| 2022-04-29 | $61.56 | $61.56 | 1,703,325 | — | — |
| 2022-04-28 | $60.60 | $60.60 | 1,035,375 | — | — |
| 2022-04-27 | $63.48 | $63.48 | 1,751,558 | — | — |
| 2022-04-26 | $63.72 | $63.72 | 4,534,917 | — | — |
| 2022-04-25 | $61.32 | $61.32 | 1,866,283 | — | — |
| 2022-04-22 | $52.68 | $52.68 | 1,369,042 | — | — |
| 2022-04-21 | $56.28 | $56.28 | 3,239,717 | — | — |
| 2022-04-20 | $55.80 | $55.80 | 3,456,050 | — | — |
| 2022-04-19 | $70.20 | $70.20 | 8,152,567 | — | — |
| 2022-04-18 | $78.60 | $78.60 | 7,108,558 | — | — |
| 2022-04-14 | $66.36 | $66.36 | 8,276,875 | — | — |
| 2022-04-13 | $67.80 | $67.80 | 13,462,917 | — | — |
| 2022-04-12 | $60.00 | $60.00 | 3,939,558 | — | — |
| 2022-04-11 | $48.48 | $48.48 | 1,651,425 | — | — |
| 2022-04-08 | $56.04 | $56.04 | 7,188,733 | — | — |
| 2022-04-07 | $46.20 | $46.20 | 1,608,458 | — | — |
| 2022-04-06 | $40.92 | $40.92 | 1,314,992 | — | — |
| 2022-04-05 | $43.80 | $43.80 | 6,519,267 | — | — |
| 2022-04-04 | $41.04 | $41.04 | 12,058,567 | — | — |
| 2022-04-01 | $27.96 | $27.96 | 266,433 | — | — |
| 2022-03-31 | $29.16 | $29.16 | 232,242 | — | — |
| 2022-03-30 | $30.00 | $30.00 | 247,250 | — | — |
| 2022-03-29 | $32.88 | $32.88 | 452,892 | — | — |
| 2022-03-28 | $30.72 | $30.72 | 415,675 | — | — |
| 2022-03-25 | $29.04 | $29.04 | 223,892 | — | — |
| 2022-03-24 | $31.44 | $31.44 | 279,067 | — | — |
| 2022-03-23 | $32.04 | $32.04 | 399,108 | — | — |
| 2022-03-22 | $31.44 | $31.44 | 476,833 | — | — |
| 2022-03-21 | $28.68 | $28.68 | 249,658 | — | — |
| 2022-03-18 | $29.64 | $29.64 | 386,667 | — | — |
| 2022-03-17 | $27.84 | $27.84 | 271,067 | — | — |
| 2022-03-16 | $28.20 | $28.20 | 253,908 | — | — |
| 2022-03-15 | $27.00 | $27.00 | 139,092 | — | — |
| 2022-03-14 | $25.68 | $25.68 | 158,517 | — | — |
| 2022-03-11 | $28.08 | $28.08 | 169,650 | — | — |
| 2022-03-10 | $30.72 | $30.72 | 219,058 | — | — |
| 2022-03-09 | $32.28 | $32.28 | 364,558 | — | — |
| 2022-03-08 | $28.92 | $28.92 | 290,175 | — | — |
| 2022-03-07 | $29.40 | $29.40 | 346,200 | — | — |
| 2022-03-04 | $26.76 | $26.76 | 264,775 | — | — |
| 2022-03-03 | $29.88 | $29.88 | 195,400 | — | — |
| 2022-03-02 | $32.40 | $32.40 | 242,642 | — | — |
| 2022-03-01 | $34.92 | $34.92 | 107,542 | — | — |
| 2022-02-28 | $35.88 | $35.88 | 153,908 | — | — |
| 2022-02-25 | $36.84 | $36.84 | 157,642 | — | — |
| 2022-02-24 | $36.72 | $36.72 | 227,967 | — | — |
| 2022-02-23 | $34.92 | $34.92 | 152,817 | — | — |
| 2022-02-22 | $36.96 | $36.96 | 151,125 | — | — |
| 2022-02-18 | $39.84 | $39.84 | 151,400 | — | — |
| 2022-02-17 | $42.00 | $42.00 | 137,425 | — | — |
| 2022-02-16 | $45.84 | $45.84 | 200,683 | — | — |
| 2022-02-15 | $42.60 | $42.60 | 128,725 | — | — |
| 2022-02-14 | $40.80 | $40.80 | 112,833 | — | — |
| 2022-02-11 | $41.64 | $41.64 | 137,975 | — | — |
| 2022-02-10 | $42.12 | $42.12 | 173,117 | — | — |
| 2022-02-09 | $44.52 | $44.52 | 177,467 | — | — |
| 2022-02-08 | $40.56 | $40.56 | 84,908 | — | — |
| 2022-02-07 | $40.08 | $40.08 | 110,442 | — | — |
| 2022-02-04 | $39.12 | $39.12 | 117,000 | — | — |
| 2022-02-03 | $38.04 | $38.04 | 128,867 | — | — |
| 2022-02-02 | $40.44 | $40.44 | 174,625 | — | — |
| 2022-02-01 | $41.64 | $41.64 | 263,833 | — | — |
| 2022-01-31 | $38.88 | $38.88 | 327,300 | — | — |
| 2022-01-28 | $33.36 | $33.36 | 172,500 | — | — |
| 2022-01-27 | $31.32 | $31.32 | 135,925 | — | — |
| 2022-01-26 | $33.84 | $33.84 | 257,033 | — | — |
| 2022-01-25 | $36.48 | $36.48 | 247,550 | — | — |
| 2022-01-24 | $34.20 | $34.20 | 344,558 | — | — |
| 2022-01-21 | $34.56 | $34.56 | 509,458 | — | — |
| 2022-01-20 | $38.40 | $38.40 | 333,233 | — | — |
| 2022-01-19 | $39.84 | $39.84 | 309,000 | — | — |
| 2022-01-18 | $42.24 | $42.24 | 236,208 | — | — |
| 2022-01-14 | $43.80 | $43.80 | 343,292 | — | — |
| 2022-01-13 | $46.08 | $46.08 | 335,392 | — | — |
| 2022-01-12 | $43.92 | $43.92 | 157,225 | — | — |
| 2022-01-11 | $45.72 | $45.72 | 158,400 | — | — |
| 2022-01-10 | $45.00 | $45.00 | 208,442 | — | — |
| 2022-01-07 | $46.20 | $46.20 | 803,133 | — | — |
| 2022-01-06 | $42.72 | $42.72 | 301,208 | — | — |
| 2022-01-05 | $45.96 | $45.96 | 215,225 | — | — |
| 2022-01-04 | $49.80 | $49.80 | 164,800 | — | — |
| 2022-01-03 | $50.52 | $50.52 | 172,592 | — | — |