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
- 2014-03-17 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 | $10.08 | $10.08 | 7,508 | — | — |
| 2022-12-29 | $10.55 | $10.55 | 5,017 | — | — |
| 2022-12-28 | $9.96 | $9.96 | 2,217 | — | — |
| 2022-12-27 | $10.18 | $10.18 | 11,842 | — | — |
| 2022-12-23 | $10.20 | $10.20 | 7,475 | — | — |
| 2022-12-22 | $10.32 | $10.32 | 2,583 | — | — |
| 2022-12-21 | $10.36 | $10.36 | 2,375 | — | — |
| 2022-12-20 | $10.68 | $10.68 | 8,917 | — | — |
| 2022-12-19 | $10.85 | $10.85 | 7,417 | — | — |
| 2022-12-16 | $11.76 | $11.76 | 5,925 | — | — |
| 2022-12-15 | $11.69 | $11.69 | 7,242 | — | — |
| 2022-12-14 | $12.00 | $12.00 | 6,242 | — | — |
| 2022-12-13 | $12.66 | $12.66 | 9,658 | — | — |
| 2022-12-12 | $12.72 | $12.72 | 5,733 | — | — |
| 2022-12-09 | $12.48 | $12.48 | 7,408 | — | — |
| 2022-12-08 | $12.84 | $12.84 | 3,717 | — | — |
| 2022-12-07 | $12.60 | $12.60 | 27,850 | — | — |
| 2022-12-06 | $12.60 | $12.60 | 6,675 | — | — |
| 2022-12-05 | $13.08 | $13.08 | 18,317 | — | — |
| 2022-12-02 | $13.20 | $13.20 | 8,392 | — | — |
| 2022-12-01 | $12.70 | $12.70 | 6,175 | — | — |
| 2022-11-30 | $12.60 | $12.60 | 13,150 | — | — |
| 2022-11-29 | $11.52 | $11.52 | 8,083 | — | — |
| 2022-11-28 | $11.72 | $11.72 | 5,975 | — | — |
| 2022-11-25 | $11.76 | $11.76 | 2,058 | — | — |
| 2022-11-23 | $11.35 | $11.35 | 12,383 | — | — |
| 2022-11-22 | $10.80 | $10.80 | 18,900 | — | — |
| 2022-11-21 | $11.23 | $11.23 | 7,567 | — | — |
| 2022-11-18 | $11.88 | $11.88 | 4,158 | — | — |
| 2022-11-17 | $12.24 | $12.24 | 5,517 | — | — |
| 2022-11-16 | $11.94 | $11.94 | 25,883 | — | — |
| 2022-11-15 | $11.80 | $11.80 | 34,317 | — | — |
| 2022-11-14 | $10.90 | $10.90 | 13,708 | — | — |
| 2022-11-11 | $10.74 | $10.74 | 8,750 | — | — |
| 2022-11-10 | $11.02 | $11.02 | 24,617 | — | — |
| 2022-11-09 | $10.38 | $10.38 | 28,867 | — | — |
| 2022-11-08 | $10.80 | $10.80 | 18,550 | — | — |
| 2022-11-07 | $11.40 | $11.40 | 5,592 | — | — |
| 2022-11-04 | $11.58 | $11.58 | 10,292 | — | — |
| 2022-11-03 | $11.64 | $11.64 | 4,967 | — | — |
| 2022-11-02 | $11.64 | $11.64 | 11,517 | — | — |
| 2022-11-01 | $11.82 | $11.82 | 16,542 | — | — |
| 2022-10-31 | $11.88 | $11.88 | 54,608 | — | — |
| 2022-10-28 | $11.64 | $11.64 | 12,183 | — | — |
| 2022-10-27 | $11.72 | $11.72 | 25,383 | — | — |
| 2022-10-26 | $11.77 | $11.77 | 16,275 | — | — |
| 2022-10-25 | $12.36 | $12.36 | 37,642 | — | — |
| 2022-10-24 | $11.66 | $11.66 | 7,883 | — | — |
| 2022-10-21 | $12.00 | $12.00 | 21,767 | — | — |
| 2022-10-20 | $11.88 | $11.88 | 32,317 | — | — |
| 2022-10-19 | $11.76 | $11.76 | 149,275 | — | — |
| 2022-10-18 | $11.52 | $11.52 | 23,483 | — | — |
| 2022-10-17 | $11.98 | $11.98 | 13,142 | — | — |
| 2022-10-14 | $11.50 | $11.50 | 13,008 | — | — |
| 2022-10-13 | $12.00 | $12.00 | 23,967 | — | — |
| 2022-10-12 | $11.74 | $11.74 | 24,883 | — | — |
| 2022-10-11 | $11.64 | $11.64 | 12,025 | — | — |
| 2022-10-10 | $12.24 | $12.24 | 25,942 | — | — |
| 2022-10-07 | $12.36 | $12.36 | 37,758 | — | — |
| 2022-10-06 | $13.32 | $13.32 | 83,225 | — | — |
| 2022-10-05 | $12.48 | $12.48 | 9,733 | — | — |
| 2022-10-04 | $12.36 | $12.36 | 49,008 | — | — |
| 2022-10-03 | $12.24 | $12.24 | 8,658 | — | — |
| 2022-09-30 | $12.60 | $12.60 | 8,108 | — | — |
| 2022-09-29 | $12.48 | $12.48 | 5,250 | — | — |
| 2022-09-28 | $12.84 | $12.84 | 9,167 | — | — |
| 2022-09-27 | $12.36 | $12.36 | 20,558 | — | — |
| 2022-09-26 | $12.36 | $12.36 | 8,783 | — | — |
| 2022-09-23 | $12.48 | $12.48 | 18,017 | — | — |
| 2022-09-22 | $12.72 | $12.72 | 26,767 | — | — |
| 2022-09-21 | $13.56 | $13.56 | 37,100 | — | — |
| 2022-09-20 | $13.68 | $13.68 | 35,875 | — | — |
| 2022-09-19 | $13.92 | $13.92 | 2,750 | — | — |
| 2022-09-16 | $14.04 | $14.04 | 11,883 | — | — |
| 2022-09-15 | $14.28 | $14.28 | 3,125 | — | — |
| 2022-09-14 | $13.80 | $13.80 | 17,675 | — | — |
| 2022-09-13 | $14.88 | $14.88 | 10,992 | — | — |
| 2022-09-12 | $14.64 | $14.64 | 15,233 | — | — |
| 2022-09-09 | $14.70 | $14.70 | 10,025 | — | — |
| 2022-09-08 | $14.28 | $14.28 | 1,492 | — | — |
| 2022-09-07 | $13.92 | $13.92 | 6,533 | — | — |
| 2022-09-06 | $14.04 | $14.04 | 6,558 | — | — |
| 2022-09-02 | $14.28 | $14.28 | 7,325 | — | — |
| 2022-09-01 | $14.40 | $14.40 | 26,375 | — | — |
| 2022-08-31 | $15.36 | $15.36 | 10,850 | — | — |
| 2022-08-30 | $15.60 | $15.60 | 8,900 | — | — |
| 2022-08-29 | $15.24 | $15.24 | 27,467 | — | — |
| 2022-08-26 | $15.00 | $15.00 | 29,908 | — | — |
| 2022-08-25 | $14.64 | $14.64 | 45,033 | — | — |
| 2022-08-24 | $14.76 | $14.76 | 29,258 | — | — |
| 2022-08-23 | $14.52 | $14.52 | 30,517 | — | — |
| 2022-08-22 | $13.92 | $13.92 | 24,383 | — | — |
| 2022-08-19 | $14.64 | $14.64 | 21,717 | — | — |
| 2022-08-18 | $15.60 | $15.60 | 84,525 | — | — |
| 2022-08-17 | $14.28 | $14.28 | 28,900 | — | — |
| 2022-08-16 | $14.52 | $14.52 | 35,050 | — | — |
| 2022-08-15 | $15.48 | $15.48 | 19,167 | — | — |
| 2022-08-12 | $15.60 | $15.60 | 50,825 | — | — |
| 2022-08-11 | $16.56 | $16.56 | 122,050 | — | — |
| 2022-08-10 | $17.88 | $17.88 | 48,067 | — | — |
| 2022-08-09 | $17.04 | $17.04 | 18,142 | — | — |
| 2022-08-08 | $17.16 | $17.16 | 26,958 | — | — |
| 2022-08-05 | $18.00 | $18.00 | 18,100 | — | — |
| 2022-08-04 | $18.24 | $18.24 | 43,383 | — | — |
| 2022-08-03 | $18.00 | $18.00 | 124,600 | — | — |
| 2022-08-02 | $17.04 | $17.04 | 72,075 | — | — |
| 2022-08-01 | $16.32 | $16.32 | 12,942 | — | — |
| 2022-07-29 | $16.56 | $16.56 | 12,300 | — | — |
| 2022-07-28 | $17.64 | $17.64 | 50,017 | — | — |
| 2022-07-27 | $15.48 | $15.48 | 36,983 | — | — |
| 2022-07-26 | $17.40 | $17.40 | 107,342 | — | — |
| 2022-07-25 | $18.84 | $18.84 | 8,583 | — | — |
| 2022-07-22 | $19.80 | $19.80 | 13,508 | — | — |
| 2022-07-21 | $19.80 | $19.80 | 17,375 | — | — |
| 2022-07-20 | $19.56 | $19.56 | 68,650 | — | — |
| 2022-07-19 | $20.04 | $20.04 | 23,925 | — | — |
| 2022-07-18 | $19.08 | $19.08 | 11,883 | — | — |
| 2022-07-15 | $18.48 | $18.48 | 44,842 | — | — |
| 2022-07-14 | $18.96 | $18.96 | 85,967 | — | — |
| 2022-07-13 | $16.32 | $16.32 | 29,592 | — | — |
| 2022-07-12 | $15.48 | $15.48 | 15,350 | — | — |
| 2022-07-11 | $14.88 | $14.88 | 18,083 | — | — |
| 2022-07-08 | $15.12 | $15.12 | 17,458 | — | — |
| 2022-07-07 | $15.48 | $15.48 | 45,850 | — | — |
| 2022-07-06 | $14.76 | $14.76 | 11,275 | — | — |
| 2022-07-05 | $14.76 | $14.76 | 30,558 | — | — |
| 2022-07-01 | $15.12 | $15.12 | 14,958 | — | — |
| 2022-06-30 | $15.12 | $15.12 | 63,100 | — | — |
| 2022-06-29 | $15.12 | $15.12 | 245,950 | — | — |
| 2022-06-28 | $17.28 | $17.28 | 81,158 | — | — |
| 2022-06-27 | $16.32 | $16.32 | 118,958 | — | — |
| 2022-06-24 | $14.64 | $14.64 | 80,050 | — | — |
| 2022-06-23 | $14.40 | $14.40 | 128,233 | — | — |
| 2022-06-22 | $13.68 | $13.68 | 272,217 | — | — |
| 2022-06-21 | $16.92 | $16.92 | 6,214,125 | — | — |
| 2022-06-17 | $12.24 | $12.24 | 12,517 | — | — |
| 2022-06-16 | $13.68 | $13.68 | 36,600 | — | — |
| 2022-06-15 | $13.86 | $13.86 | 31,092 | — | — |
| 2022-06-14 | $12.54 | $12.54 | 12,367 | — | — |
| 2022-06-13 | $13.20 | $13.20 | 34,392 | — | — |
| 2022-06-10 | $14.40 | $14.40 | 3,842 | — | — |
| 2022-06-09 | $13.44 | $13.44 | 9,317 | — | — |
| 2022-06-08 | $14.28 | $14.28 | 13,000 | — | — |
| 2022-06-07 | $13.74 | $13.74 | 4,025 | — | — |
| 2022-06-06 | $13.80 | $13.80 | 8,058 | — | — |
| 2022-06-03 | $13.20 | $13.20 | 2,625 | — | — |
| 2022-06-02 | $13.68 | $13.68 | 15,367 | — | — |
| 2022-06-01 | $14.40 | $14.40 | 14,600 | — | — |
| 2022-05-31 | $14.88 | $14.88 | 24,992 | — | — |
| 2022-05-27 | $13.56 | $13.56 | 5,808 | — | — |
| 2022-05-26 | $13.92 | $13.92 | 24,700 | — | — |
| 2022-05-25 | $12.60 | $12.60 | 17,392 | — | — |
| 2022-05-24 | $12.00 | $12.00 | 7,442 | — | — |
| 2022-05-23 | $12.78 | $12.78 | 30,633 | — | — |
| 2022-05-20 | $12.48 | $12.48 | 26,550 | — | — |
| 2022-05-19 | $13.80 | $13.80 | 18,358 | — | — |
| 2022-05-18 | $14.40 | $14.40 | 46,467 | — | — |
| 2022-05-17 | $15.72 | $15.72 | 140,683 | — | — |
| 2022-05-16 | $16.44 | $16.44 | 94,100 | — | — |
| 2022-05-13 | $15.48 | $15.48 | 24,667 | — | — |
| 2022-05-12 | $16.08 | $16.08 | 8,333 | — | — |
| 2022-05-11 | $14.28 | $14.28 | 33,517 | — | — |
| 2022-05-10 | $16.08 | $16.08 | 39,108 | — | — |
| 2022-05-09 | $18.12 | $18.12 | 6,442 | — | — |
| 2022-05-06 | $20.28 | $20.28 | 5,383 | — | — |
| 2022-05-05 | $19.68 | $19.68 | 6,858 | — | — |
| 2022-05-04 | $20.40 | $20.40 | 5,483 | — | — |
| 2022-05-03 | $20.28 | $20.28 | 13,800 | — | — |
| 2022-05-02 | $19.56 | $19.56 | 12,117 | — | — |
| 2022-04-29 | $20.40 | $20.40 | 6,675 | — | — |
| 2022-04-28 | $20.64 | $20.64 | 12,108 | — | — |
| 2022-04-27 | $20.04 | $20.04 | 15,808 | — | — |
| 2022-04-26 | $20.04 | $20.04 | 19,433 | — | — |
| 2022-04-25 | $19.68 | $19.68 | 24,050 | — | — |
| 2022-04-22 | $19.80 | $19.80 | 10,983 | — | — |
| 2022-04-21 | $21.00 | $21.00 | 14,417 | — | — |
| 2022-04-20 | $22.92 | $22.92 | 2,367 | — | — |
| 2022-04-19 | $23.52 | $23.52 | 30,067 | — | — |
| 2022-04-18 | $23.28 | $23.28 | 47,883 | — | — |
| 2022-04-14 | $25.44 | $25.44 | 25,283 | — | — |
| 2022-04-13 | $26.76 | $26.76 | 21,792 | — | — |
| 2022-04-12 | $27.24 | $27.24 | 10,533 | — | — |
| 2022-04-11 | $27.72 | $27.72 | 20,092 | — | — |
| 2022-04-08 | $28.08 | $28.08 | 14,842 | — | — |
| 2022-04-07 | $27.24 | $27.24 | 16,950 | — | — |
| 2022-04-06 | $27.60 | $27.60 | 7,750 | — | — |
| 2022-04-05 | $29.64 | $29.64 | 21,292 | — | — |
| 2022-04-04 | $31.80 | $31.80 | 25,200 | — | — |
| 2022-04-01 | $29.40 | $29.40 | 17,058 | — | — |
| 2022-03-31 | $30.12 | $30.12 | 33,108 | — | — |
| 2022-03-30 | $29.52 | $29.52 | 93,550 | — | — |
| 2022-03-29 | $31.80 | $31.80 | 75,325 | — | — |
| 2022-03-28 | $31.92 | $31.92 | 42,600 | — | — |
| 2022-03-25 | $32.16 | $32.16 | 81,100 | — | — |
| 2022-03-24 | $33.36 | $33.36 | 160,083 | — | — |
| 2022-03-23 | $29.76 | $29.76 | 30,183 | — | — |
| 2022-03-22 | $29.04 | $29.04 | 47,917 | — | — |
| 2022-03-21 | $29.76 | $29.76 | 110,467 | — | — |
| 2022-03-18 | $28.08 | $28.08 | 50,258 | — | — |
| 2022-03-17 | $26.40 | $26.40 | 50,025 | — | — |
| 2022-03-16 | $24.84 | $24.84 | 58,942 | — | — |
| 2022-03-15 | $27.48 | $27.48 | 111,983 | — | — |
| 2022-03-14 | $25.68 | $25.68 | 652,592 | — | — |
| 2022-03-11 | $21.72 | $21.72 | 103,592 | — | — |
| 2022-03-10 | $26.40 | $26.40 | 1,083,692 | — | — |
| 2022-03-09 | $24.60 | $24.60 | 18,292 | — | — |
| 2022-03-08 | $23.04 | $23.04 | 19,042 | — | — |
| 2022-03-07 | $22.92 | $22.92 | 52,708 | — | — |
| 2022-03-04 | $20.04 | $20.04 | 13,175 | — | — |
| 2022-03-03 | $21.12 | $21.12 | 19,808 | — | — |
| 2022-03-02 | $22.68 | $22.68 | 7,092 | — | — |
| 2022-03-01 | $22.68 | $22.68 | 10,158 | — | — |
| 2022-02-28 | $22.56 | $22.56 | 6,508 | — | — |
| 2022-02-25 | $23.04 | $23.04 | 15,400 | — | — |
| 2022-02-24 | $22.80 | $22.80 | 26,400 | — | — |
| 2022-02-23 | $19.92 | $19.92 | 28,558 | — | — |
| 2022-02-22 | $23.64 | $23.64 | 14,383 | — | — |
| 2022-02-18 | $24.00 | $24.00 | 31,400 | — | — |
| 2022-02-17 | $25.20 | $25.20 | 45,000 | — | — |
| 2022-02-16 | $26.16 | $26.16 | 83,467 | — | — |
| 2022-02-15 | $29.64 | $29.64 | 108,950 | — | — |
| 2022-02-14 | $30.60 | $30.60 | 515,892 | — | — |
| 2022-02-11 | $27.72 | $27.72 | 200,208 | — | — |
| 2022-02-10 | $53.40 | $53.40 | 975 | — | — |
| 2022-02-09 | $63.48 | $63.48 | 333 | — | — |
| 2022-02-08 | $63.00 | $63.00 | 474 | — | — |
| 2022-02-07 | $72.00 | $72.00 | 67 | — | — |
| 2022-02-04 | $72.00 | $72.00 | 431 | — | — |
| 2022-02-03 | $75.60 | $75.60 | 128 | — | — |
| 2022-02-02 | $75.60 | $75.60 | 72 | — | — |
| 2022-02-01 | $73.80 | $73.80 | 317 | — | — |
| 2022-01-31 | $77.40 | $77.40 | 60 | — | — |
| 2022-01-28 | $81.00 | $81.00 | 1,106 | — | — |
| 2022-01-27 | $90.00 | $90.00 | 63 | — | — |
| 2022-01-26 | $88.20 | $88.20 | 188 | — | — |
| 2022-01-25 | $75.60 | $75.60 | 524 | — | — |
| 2022-01-24 | $93.60 | $93.60 | 94 | — | — |
| 2022-01-21 | $93.60 | $93.60 | 162 | — | — |
| 2022-01-20 | $93.60 | $93.60 | 1,000 | — | — |
| 2022-01-19 | $88.20 | $88.20 | 93 | — | — |
| 2022-01-18 | $88.20 | $88.20 | 151 | — | — |
| 2022-01-14 | $90.00 | $90.00 | 220 | — | — |
| 2022-01-13 | $88.20 | $88.20 | 507 | — | — |
| 2022-01-12 | $77.40 | $77.40 | 291 | — | — |
| 2022-01-11 | $82.80 | $82.80 | 110 | — | — |
| 2022-01-10 | $79.20 | $79.20 | 148 | — | — |
| 2022-01-07 | $82.80 | $82.80 | 159 | — | — |
| 2022-01-06 | $81.00 | $81.00 | 181 | — | — |
| 2022-01-05 | $82.80 | $82.80 | 531 | — | — |
| 2022-01-04 | $84.60 | $84.60 | 1,860 | — | — |
| 2022-01-03 | $66.60 | $66.60 | 121 | — | — |