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
- 2004-03-03 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 | $9.80 | $9.80 | 453 | — | — |
| 2022-12-29 | $9.80 | $9.80 | 0 | — | — |
| 2022-12-28 | $9.80 | $9.80 | 50 | — | — |
| 2022-12-27 | $8.40 | $8.40 | 184 | — | — |
| 2022-12-23 | $8.40 | $8.40 | 432 | — | — |
| 2022-12-22 | $12.60 | $12.60 | 115 | — | — |
| 2022-12-21 | $8.40 | $8.40 | 86 | — | — |
| 2022-12-20 | $9.80 | $9.80 | 34 | — | — |
| 2022-12-19 | $8.40 | $8.40 | 556 | — | — |
| 2022-12-16 | $9.80 | $9.80 | 0 | — | — |
| 2022-12-15 | $9.80 | $9.80 | 154 | — | — |
| 2022-12-14 | $9.80 | $9.80 | 111 | — | — |
| 2022-12-13 | $9.80 | $9.80 | 18 | — | — |
| 2022-12-12 | $11.20 | $11.20 | 809 | — | — |
| 2022-12-09 | $12.60 | $12.60 | 409 | — | — |
| 2022-12-08 | $14.00 | $14.00 | 0 | — | — |
| 2022-12-07 | $14.00 | $14.00 | 768 | — | — |
| 2022-12-06 | $14.00 | $14.00 | 2 | — | — |
| 2022-12-05 | $14.00 | $14.00 | 101 | — | — |
| 2022-12-02 | $14.00 | $14.00 | 0 | — | — |
| 2022-12-01 | $14.00 | $14.00 | 4 | — | — |
| 2022-11-30 | $14.00 | $14.00 | 0 | — | — |
| 2022-11-29 | $14.00 | $14.00 | 0 | — | — |
| 2022-11-28 | $14.00 | $14.00 | 516 | — | — |
| 2022-11-25 | $15.40 | $15.40 | 71 | — | — |
| 2022-11-23 | $15.40 | $15.40 | 71 | — | — |
| 2022-11-22 | $15.40 | $15.40 | 670 | — | — |
| 2022-11-21 | $15.40 | $15.40 | 83 | — | — |
| 2022-11-18 | $15.40 | $15.40 | 104 | — | — |
| 2022-11-17 | $15.40 | $15.40 | 128 | — | — |
| 2022-11-16 | $16.80 | $16.80 | 122 | — | — |
| 2022-11-15 | $16.80 | $16.80 | 74 | — | — |
| 2022-11-14 | $15.40 | $15.40 | 86 | — | — |
| 2022-11-11 | $15.40 | $15.40 | 71 | — | — |
| 2022-11-10 | $16.80 | $16.80 | 4 | — | — |
| 2022-11-09 | $15.40 | $15.40 | 146 | — | — |
| 2022-11-08 | $19.60 | $19.60 | 0 | — | — |
| 2022-11-07 | $19.60 | $19.60 | 86 | — | — |
| 2022-11-04 | $19.60 | $19.60 | 4 | — | — |
| 2022-11-03 | $19.60 | $19.60 | 0 | — | — |
| 2022-11-02 | $19.60 | $19.60 | 3 | — | — |
| 2022-11-01 | $19.60 | $19.60 | 0 | — | — |
| 2022-10-31 | $19.60 | $19.60 | 76 | — | — |
| 2022-10-28 | $19.60 | $19.60 | 0 | — | — |
| 2022-10-27 | $19.60 | $19.60 | 110 | — | — |
| 2022-10-26 | $15.40 | $15.40 | 86 | — | — |
| 2022-10-25 | $19.60 | $19.60 | 50 | — | — |
| 2022-10-24 | $19.60 | $19.60 | 32 | — | — |
| 2022-10-21 | $19.60 | $19.60 | 26 | — | — |
| 2022-10-20 | $15.40 | $15.40 | 12 | — | — |
| 2022-10-19 | $16.80 | $16.80 | 42 | — | — |
| 2022-10-18 | $19.60 | $19.60 | 0 | — | — |
| 2022-10-17 | $19.60 | $19.60 | 59 | — | — |
| 2022-10-14 | $18.20 | $18.20 | 0 | — | — |
| 2022-10-13 | $18.20 | $18.20 | 11 | — | — |
| 2022-10-12 | $16.80 | $16.80 | 1 | — | — |
| 2022-10-11 | $16.80 | $16.80 | 234 | — | — |
| 2022-10-10 | $19.60 | $19.60 | 4 | — | — |
| 2022-10-07 | $19.60 | $19.60 | 704 | — | — |
| 2022-10-06 | $19.60 | $19.60 | 107 | — | — |
| 2022-10-05 | $19.60 | $19.60 | 2 | — | — |
| 2022-10-04 | $19.60 | $19.60 | 122 | — | — |
| 2022-10-03 | $19.60 | $19.60 | 429 | — | — |
| 2022-09-30 | $19.60 | $19.60 | 2 | — | — |
| 2022-09-29 | $19.60 | $19.60 | 0 | — | — |
| 2022-09-28 | $19.60 | $19.60 | 79 | — | — |
| 2022-09-27 | $21.00 | $21.00 | 5 | — | — |
| 2022-09-26 | $21.00 | $21.00 | 11 | — | — |
| 2022-09-23 | $21.00 | $21.00 | 6 | — | — |
| 2022-09-22 | $21.00 | $21.00 | 33 | — | — |
| 2022-09-21 | $21.00 | $21.00 | 0 | — | — |
| 2022-09-20 | $21.00 | $21.00 | 19 | — | — |
| 2022-09-19 | $21.00 | $21.00 | 66 | — | — |
| 2022-09-16 | $21.00 | $21.00 | 229 | — | — |
| 2022-09-15 | $19.60 | $19.60 | 0 | — | — |
| 2022-09-14 | $19.60 | $19.60 | 146 | — | — |
| 2022-09-13 | $21.00 | $21.00 | 72 | — | — |
| 2022-09-12 | $21.00 | $21.00 | 26 | — | — |
| 2022-09-09 | $21.00 | $21.00 | 150 | — | — |
| 2022-09-08 | $21.00 | $21.00 | 76 | — | — |
| 2022-09-07 | $21.00 | $21.00 | 125 | — | — |
| 2022-09-06 | $22.40 | $22.40 | 238 | — | — |
| 2022-09-02 | $22.40 | $22.40 | 13 | — | — |
| 2022-09-01 | $22.40 | $22.40 | 321 | — | — |
| 2022-08-31 | $23.80 | $23.80 | 79 | — | — |
| 2022-08-30 | $25.20 | $25.20 | 624 | — | — |
| 2022-08-29 | $25.20 | $25.20 | 76 | — | — |
| 2022-08-26 | $25.20 | $25.20 | 189 | — | — |
| 2022-08-25 | $23.80 | $23.80 | 204 | — | — |
| 2022-08-24 | $26.60 | $26.60 | 11 | — | — |
| 2022-08-23 | $25.20 | $25.20 | 803 | — | — |
| 2022-08-22 | $26.60 | $26.60 | 443 | — | — |
| 2022-08-19 | $26.60 | $26.60 | 180 | — | — |
| 2022-08-18 | $26.60 | $26.60 | 68 | — | — |
| 2022-08-17 | $26.60 | $26.60 | 408 | — | — |
| 2022-08-16 | $26.60 | $26.60 | 0 | — | — |
| 2022-08-15 | $26.60 | $26.60 | 6 | — | — |
| 2022-08-12 | $26.60 | $26.60 | 21 | — | — |
| 2022-08-11 | $26.60 | $26.60 | 50 | — | — |
| 2022-08-10 | $26.60 | $26.60 | 232 | — | — |
| 2022-08-09 | $22.40 | $22.40 | 21 | — | — |
| 2022-08-08 | $22.40 | $22.40 | 39 | — | — |
| 2022-08-05 | $22.40 | $22.40 | 211 | — | — |
| 2022-08-04 | $22.40 | $22.40 | 266 | — | — |
| 2022-08-03 | $22.40 | $22.40 | 21 | — | — |
| 2022-08-02 | $22.40 | $22.40 | 0 | — | — |
| 2022-08-01 | $22.40 | $22.40 | 14 | — | — |
| 2022-07-29 | $22.40 | $22.40 | 0 | — | — |
| 2022-07-28 | $22.40 | $22.40 | 15 | — | — |
| 2022-07-27 | $19.60 | $19.60 | 197 | — | — |
| 2022-07-26 | $16.80 | $16.80 | 36 | — | — |
| 2022-07-25 | $19.60 | $19.60 | 0 | — | — |
| 2022-07-22 | $19.60 | $19.60 | 0 | — | — |
| 2022-07-21 | $19.60 | $19.60 | 29 | — | — |
| 2022-07-20 | $16.80 | $16.80 | 1 | — | — |
| 2022-07-19 | $22.40 | $22.40 | 160 | — | — |
| 2022-07-18 | $23.80 | $23.80 | 1,074 | — | — |
| 2022-07-15 | $16.80 | $16.80 | 4 | — | — |
| 2022-07-14 | $18.20 | $18.20 | 0 | — | — |
| 2022-07-13 | $18.20 | $18.20 | 84 | — | — |
| 2022-07-12 | $19.60 | $19.60 | 71 | — | — |
| 2022-07-11 | $21.00 | $21.00 | 25 | — | — |
| 2022-07-08 | $21.00 | $21.00 | 296 | — | — |
| 2022-07-07 | $16.80 | $16.80 | 344 | — | — |
| 2022-07-06 | $16.80 | $16.80 | 155 | — | — |
| 2022-07-05 | $15.40 | $15.40 | 400 | — | — |
| 2022-07-01 | $22.40 | $22.40 | 1,142 | — | — |
| 2022-06-30 | $15.40 | $15.40 | 38 | — | — |
| 2022-06-29 | $14.00 | $14.00 | 174 | — | — |
| 2022-06-28 | $14.00 | $14.00 | 541 | — | — |
| 2022-06-27 | $15.40 | $15.40 | 7 | — | — |
| 2022-06-24 | $14.00 | $14.00 | 341 | — | — |
| 2022-06-23 | $15.40 | $15.40 | 30 | — | — |
| 2022-06-22 | $15.40 | $15.40 | 11 | — | — |
| 2022-06-21 | $15.40 | $15.40 | 134 | — | — |
| 2022-06-17 | $16.80 | $16.80 | 106 | — | — |
| 2022-06-16 | $15.40 | $15.40 | 186 | — | — |
| 2022-06-15 | $18.20 | $18.20 | 0 | — | — |
| 2022-06-14 | $18.20 | $18.20 | 158 | — | — |
| 2022-06-13 | $18.20 | $18.20 | 140 | — | — |
| 2022-06-10 | $21.00 | $21.00 | 105 | — | — |
| 2022-06-09 | $16.80 | $16.80 | 254 | — | — |
| 2022-06-08 | $21.00 | $21.00 | 9 | — | — |
| 2022-06-07 | $19.60 | $19.60 | 872 | — | — |
| 2022-06-06 | $28.00 | $28.00 | 120 | — | — |
| 2022-06-03 | $19.60 | $19.60 | 367 | — | — |
| 2022-06-02 | $19.60 | $19.60 | 2,038 | — | — |
| 2022-06-01 | $22.40 | $22.40 | 56 | — | — |
| 2022-05-31 | $30.80 | $30.80 | 234 | — | — |
| 2022-05-27 | $28.00 | $28.00 | 777 | — | — |
| 2022-05-26 | $28.00 | $28.00 | 0 | — | — |
| 2022-05-25 | $28.00 | $28.00 | 141 | — | — |
| 2022-05-24 | $28.00 | $28.00 | 440 | — | — |
| 2022-05-23 | $19.60 | $19.60 | 64 | — | — |
| 2022-05-20 | $19.60 | $19.60 | 378 | — | — |
| 2022-05-19 | $19.60 | $19.60 | 1,214 | — | — |
| 2022-05-18 | $15.40 | $15.40 | 4,306 | — | — |
| 2022-05-17 | $18.20 | $18.20 | 692 | — | — |
| 2022-05-16 | $21.00 | $21.00 | 829 | — | — |
| 2022-05-13 | $19.60 | $19.60 | 724 | — | — |
| 2022-05-12 | $19.60 | $19.60 | 1,180 | — | — |
| 2022-05-11 | $28.00 | $28.00 | 116 | — | — |
| 2022-05-10 | $32.20 | $32.20 | 261 | — | — |
| 2022-05-09 | $29.40 | $29.40 | 1,062 | — | — |
| 2022-05-06 | $37.80 | $37.80 | 486 | — | — |
| 2022-05-05 | $44.80 | $44.80 | 612 | — | — |
| 2022-05-04 | $44.80 | $44.80 | 777 | — | — |
| 2022-05-03 | $50.40 | $50.40 | 1,374 | — | — |
| 2022-05-02 | $57.40 | $57.40 | 509 | — | — |
| 2022-04-29 | $58.80 | $58.80 | 1,884 | — | — |
| 2022-04-28 | $58.80 | $58.80 | 868 | — | — |
| 2022-04-27 | $58.80 | $58.80 | 1,121 | — | — |
| 2022-04-26 | $61.60 | $61.60 | 1,241 | — | — |
| 2022-04-25 | $60.20 | $60.20 | 2,726 | — | — |
| 2022-04-22 | $51.80 | $51.80 | 1,236 | — | — |
| 2022-04-21 | $49.00 | $49.00 | 2,749 | — | — |
| 2022-04-20 | $39.20 | $39.20 | 835 | — | — |
| 2022-04-19 | $39.20 | $39.20 | 1,466 | — | — |
| 2022-04-18 | $37.80 | $37.80 | 694 | — | — |
| 2022-04-14 | $39.20 | $39.20 | 1,563 | — | — |
| 2022-04-13 | $40.60 | $40.60 | 2,316 | — | — |
| 2022-04-12 | $26.60 | $26.60 | 1,759 | — | — |
| 2022-04-11 | $26.60 | $26.60 | 519 | — | — |
| 2022-04-08 | $26.60 | $26.60 | 228 | — | — |
| 2022-04-07 | $26.60 | $26.60 | 514 | — | — |
| 2022-04-06 | $22.40 | $22.40 | 569 | — | — |
| 2022-04-05 | $23.80 | $23.80 | 930 | — | — |
| 2022-04-04 | $23.80 | $23.80 | 4,061 | — | — |
| 2022-04-01 | $23.80 | $23.80 | 66 | — | — |
| 2022-03-31 | $21.00 | $21.00 | 0 | — | — |
| 2022-03-30 | $21.00 | $21.00 | 264 | — | — |
| 2022-03-29 | $21.00 | $21.00 | 357 | — | — |
| 2022-03-28 | $23.80 | $23.80 | 0 | — | — |
| 2022-03-25 | $23.80 | $23.80 | 9 | — | — |
| 2022-03-24 | $22.40 | $22.40 | 105 | — | — |
| 2022-03-23 | $22.40 | $22.40 | 181 | — | — |
| 2022-03-22 | $19.60 | $19.60 | 0 | — | — |
| 2022-03-21 | $19.60 | $19.60 | 0 | — | — |
| 2022-03-18 | $19.60 | $19.60 | 304 | — | — |
| 2022-03-17 | $16.80 | $16.80 | 0 | — | — |
| 2022-03-16 | $16.80 | $16.80 | 288 | — | — |
| 2022-03-15 | $14.00 | $14.00 | 0 | — | — |
| 2022-03-14 | $14.00 | $14.00 | 596 | — | — |
| 2022-03-11 | $14.00 | $14.00 | 222 | — | — |
| 2022-03-10 | $25.20 | $25.20 | 3 | — | — |
| 2022-03-09 | $16.80 | $16.80 | 349 | — | — |
| 2022-03-08 | $16.80 | $16.80 | 2 | — | — |
| 2022-03-07 | $16.80 | $16.80 | 143 | — | — |
| 2022-03-04 | $14.00 | $14.00 | 46 | — | — |
| 2022-03-03 | $21.00 | $21.00 | 0 | — | — |
| 2022-03-02 | $21.00 | $21.00 | 169 | — | — |
| 2022-03-01 | $19.60 | $19.60 | 14 | — | — |
| 2022-02-28 | $19.60 | $19.60 | 1 | — | — |
| 2022-02-25 | $21.00 | $21.00 | 0 | — | — |
| 2022-02-24 | $21.00 | $21.00 | 0 | — | — |
| 2022-02-23 | $21.00 | $21.00 | 0 | — | — |
| 2022-02-22 | $21.00 | $21.00 | 14 | — | — |
| 2022-02-18 | $19.60 | $19.60 | 0 | — | — |
| 2022-02-17 | $19.60 | $19.60 | 0 | — | — |
| 2022-02-16 | $19.60 | $19.60 | 0 | — | — |
| 2022-02-15 | $19.60 | $19.60 | 0 | — | — |
| 2022-02-14 | $19.60 | $19.60 | 0 | — | — |
| 2022-02-11 | $19.60 | $19.60 | 1 | — | — |
| 2022-02-10 | $19.60 | $19.60 | 192 | — | — |
| 2022-02-09 | $19.60 | $19.60 | 283 | — | — |
| 2022-02-08 | $12.60 | $12.60 | 0 | — | — |
| 2022-02-07 | $12.60 | $12.60 | 7 | — | — |
| 2022-02-04 | $16.80 | $16.80 | 0 | — | — |
| 2022-02-03 | $16.80 | $16.80 | 0 | — | — |
| 2022-02-02 | $16.80 | $16.80 | 7 | — | — |
| 2022-02-01 | $12.60 | $12.60 | 7 | — | — |
| 2022-01-31 | $12.60 | $12.60 | 106 | — | — |
| 2022-01-28 | $12.60 | $12.60 | 33 | — | — |
| 2022-01-27 | $12.60 | $12.60 | 0 | — | — |
| 2022-01-26 | $12.60 | $12.60 | 117 | — | — |
| 2022-01-25 | $15.40 | $15.40 | 0 | — | — |
| 2022-01-24 | $15.40 | $15.40 | 4 | — | — |
| 2022-01-21 | $19.60 | $19.60 | 51 | — | — |
| 2022-01-20 | $19.60 | $19.60 | 0 | — | — |
| 2022-01-19 | $19.60 | $19.60 | 0 | — | — |
| 2022-01-18 | $19.60 | $19.60 | 0 | — | — |
| 2022-01-14 | $19.60 | $19.60 | 0 | — | — |
| 2022-01-13 | $19.60 | $19.60 | 82 | — | — |
| 2022-01-12 | $19.60 | $19.60 | 0 | — | — |
| 2022-01-11 | $19.60 | $19.60 | 14 | — | — |
| 2022-01-10 | $21.00 | $21.00 | 0 | — | — |
| 2022-01-07 | $21.00 | $21.00 | 54 | — | — |
| 2022-01-06 | $21.00 | $21.00 | 1,686 | — | — |
| 2022-01-05 | $14.00 | $14.00 | 3 | — | — |
| 2022-01-04 | $12.60 | $12.60 | 209 | — | — |
| 2022-01-03 | $14.00 | $14.00 | 1,171 | — | — |