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
- 2021-08-27 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 | $11.64 | $11.64 | 1,110 | — | — |
| 2022-12-29 | $11.20 | $11.20 | 973 | — | — |
| 2022-12-28 | $10.40 | $10.40 | 920 | — | — |
| 2022-12-27 | $12.20 | $12.20 | 3,165 | — | — |
| 2022-12-23 | $10.24 | $10.24 | 2,380 | — | — |
| 2022-12-22 | $10.80 | $10.80 | 3,235 | — | — |
| 2022-12-21 | $13.36 | $13.36 | 700 | — | — |
| 2022-12-20 | $13.68 | $13.68 | 228 | — | — |
| 2022-12-19 | $13.20 | $13.20 | 2,313 | — | — |
| 2022-12-16 | $15.96 | $15.96 | 1,873 | — | — |
| 2022-12-15 | $14.44 | $14.44 | 938 | — | — |
| 2022-12-14 | $15.20 | $15.20 | 4,160 | — | — |
| 2022-12-13 | $20.00 | $20.00 | 5,750 | — | — |
| 2022-12-12 | $21.00 | $21.00 | 22,908 | — | — |
| 2022-12-09 | $18.00 | $18.00 | 30,748 | — | — |
| 2022-12-08 | $15.88 | $15.88 | 120 | — | — |
| 2022-12-07 | $16.08 | $16.08 | 115 | — | — |
| 2022-12-06 | $16.36 | $16.36 | 93 | — | — |
| 2022-12-05 | $16.80 | $16.80 | 200 | — | — |
| 2022-12-02 | $16.88 | $16.88 | 128 | — | — |
| 2022-12-01 | $16.80 | $16.80 | 3,678 | — | — |
| 2022-11-30 | $17.44 | $17.44 | 160 | — | — |
| 2022-11-29 | $16.80 | $16.80 | 148 | — | — |
| 2022-11-28 | $17.40 | $17.40 | 80 | — | — |
| 2022-11-25 | $17.60 | $17.60 | 0 | — | — |
| 2022-11-23 | $17.60 | $17.60 | 45 | — | — |
| 2022-11-22 | $18.08 | $18.08 | 160 | — | — |
| 2022-11-21 | $17.60 | $17.60 | 160 | — | — |
| 2022-11-18 | $17.84 | $17.84 | 140 | — | — |
| 2022-11-17 | $18.40 | $18.40 | 18 | — | — |
| 2022-11-16 | $18.40 | $18.40 | 733 | — | — |
| 2022-11-15 | $18.00 | $18.00 | 583 | — | — |
| 2022-11-14 | $18.40 | $18.40 | 135 | — | — |
| 2022-11-11 | $18.92 | $18.92 | 368 | — | — |
| 2022-11-10 | $16.40 | $16.40 | 1,503 | — | — |
| 2022-11-09 | $17.64 | $17.64 | 638 | — | — |
| 2022-11-08 | $18.80 | $18.80 | 788 | — | — |
| 2022-11-07 | $20.40 | $20.40 | 128 | — | — |
| 2022-11-04 | $20.00 | $20.00 | 4,198 | — | — |
| 2022-11-03 | $20.40 | $20.40 | 243 | — | — |
| 2022-11-02 | $20.44 | $20.44 | 335 | — | — |
| 2022-11-01 | $21.16 | $21.16 | 3,978 | — | — |
| 2022-10-31 | $25.32 | $25.32 | 220 | — | — |
| 2022-10-28 | $25.40 | $25.40 | 235 | — | — |
| 2022-10-27 | $23.92 | $23.92 | 75 | — | — |
| 2022-10-26 | $22.80 | $22.80 | 228 | — | — |
| 2022-10-25 | $23.60 | $23.60 | 178 | — | — |
| 2022-10-24 | $22.16 | $22.16 | 500 | — | — |
| 2022-10-21 | $23.80 | $23.80 | 328 | — | — |
| 2022-10-20 | $22.00 | $22.00 | 468 | — | — |
| 2022-10-19 | $24.84 | $24.84 | 133 | — | — |
| 2022-10-18 | $23.36 | $23.36 | 138 | — | — |
| 2022-10-17 | $23.84 | $23.84 | 98 | — | — |
| 2022-10-14 | $24.96 | $24.96 | 1,053 | — | — |
| 2022-10-13 | $26.40 | $26.40 | 980 | — | — |
| 2022-10-12 | $25.72 | $25.72 | 603 | — | — |
| 2022-10-11 | $23.48 | $23.48 | 1,390 | — | — |
| 2022-10-10 | $27.16 | $27.16 | 1,170 | — | — |
| 2022-10-07 | $26.00 | $26.00 | 1,255 | — | — |
| 2022-10-06 | $28.80 | $28.80 | 200 | — | — |
| 2022-10-05 | $29.44 | $29.44 | 100 | — | — |
| 2022-10-04 | $27.20 | $27.20 | 163 | — | — |
| 2022-10-03 | $26.80 | $26.80 | 465 | — | — |
| 2022-09-30 | $27.20 | $27.20 | 705 | — | — |
| 2022-09-29 | $27.20 | $27.20 | 660 | — | — |
| 2022-09-28 | $30.00 | $30.00 | 963 | — | — |
| 2022-09-27 | $31.20 | $31.20 | 270 | — | — |
| 2022-09-26 | $30.00 | $30.00 | 708 | — | — |
| 2022-09-23 | $30.40 | $30.40 | 318 | — | — |
| 2022-09-22 | $32.48 | $32.48 | 373 | — | — |
| 2022-09-21 | $32.80 | $32.80 | 590 | — | — |
| 2022-09-20 | $34.40 | $34.40 | 835 | — | — |
| 2022-09-19 | $32.16 | $32.16 | 275 | — | — |
| 2022-09-16 | $34.04 | $34.04 | 295 | — | — |
| 2022-09-15 | $36.60 | $36.60 | 990 | — | — |
| 2022-09-14 | $38.80 | $38.80 | 215 | — | — |
| 2022-09-13 | $39.84 | $39.84 | 410 | — | — |
| 2022-09-12 | $38.64 | $38.64 | 248 | — | — |
| 2022-09-09 | $37.56 | $37.56 | 213 | — | — |
| 2022-09-08 | $37.48 | $37.48 | 210 | — | — |
| 2022-09-07 | $36.00 | $36.00 | 465 | — | — |
| 2022-09-06 | $36.40 | $36.40 | 250 | — | — |
| 2022-09-02 | $35.16 | $35.16 | 245 | — | — |
| 2022-09-01 | $36.00 | $36.00 | 390 | — | — |
| 2022-08-31 | $37.60 | $37.60 | 278 | — | — |
| 2022-08-30 | $37.08 | $37.08 | 378 | — | — |
| 2022-08-29 | $37.04 | $37.04 | 653 | — | — |
| 2022-08-26 | $38.00 | $38.00 | 383 | — | — |
| 2022-08-25 | $39.80 | $39.80 | 215 | — | — |
| 2022-08-24 | $38.00 | $38.00 | 360 | — | — |
| 2022-08-23 | $38.80 | $38.80 | 405 | — | — |
| 2022-08-22 | $38.40 | $38.40 | 225 | — | — |
| 2022-08-19 | $39.80 | $39.80 | 140 | — | — |
| 2022-08-18 | $40.40 | $40.40 | 318 | — | — |
| 2022-08-17 | $39.20 | $39.20 | 1,153 | — | — |
| 2022-08-16 | $40.20 | $40.20 | 258 | — | — |
| 2022-08-15 | $39.84 | $39.84 | 963 | — | — |
| 2022-08-12 | $40.00 | $40.00 | 595 | — | — |
| 2022-08-11 | $40.00 | $40.00 | 7,743 | — | — |
| 2022-08-10 | $42.00 | $42.00 | 4,670 | — | — |
| 2022-08-09 | $39.20 | $39.20 | 650 | — | — |
| 2022-08-08 | $38.00 | $38.00 | 303 | — | — |
| 2022-08-05 | $39.60 | $39.60 | 368 | — | — |
| 2022-08-04 | $42.00 | $42.00 | 1,295 | — | — |
| 2022-08-03 | $44.00 | $44.00 | 5,773 | — | — |
| 2022-08-02 | $38.00 | $38.00 | 145 | — | — |
| 2022-08-01 | $38.00 | $38.00 | 600 | — | — |
| 2022-07-29 | $38.48 | $38.48 | 543 | — | — |
| 2022-07-28 | $35.00 | $35.00 | 325 | — | — |
| 2022-07-27 | $35.80 | $35.80 | 230 | — | — |
| 2022-07-26 | $35.20 | $35.20 | 670 | — | — |
| 2022-07-25 | $36.00 | $36.00 | 1,288 | — | — |
| 2022-07-22 | $38.60 | $38.60 | 268 | — | — |
| 2022-07-21 | $39.40 | $39.40 | 468 | — | — |
| 2022-07-20 | $40.80 | $40.80 | 1,593 | — | — |
| 2022-07-19 | $43.00 | $43.00 | 9,528 | — | — |
| 2022-07-18 | $36.04 | $36.04 | 240 | — | — |
| 2022-07-15 | $36.36 | $36.36 | 393 | — | — |
| 2022-07-14 | $36.80 | $36.80 | 105 | — | — |
| 2022-07-13 | $37.60 | $37.60 | 308 | — | — |
| 2022-07-12 | $36.00 | $36.00 | 708 | — | — |
| 2022-07-11 | $38.24 | $38.24 | 1,238 | — | — |
| 2022-07-08 | $41.76 | $41.76 | 1,360 | — | — |
| 2022-07-07 | $37.12 | $37.12 | 528 | — | — |
| 2022-07-06 | $33.88 | $33.88 | 1,005 | — | — |
| 2022-07-05 | $33.60 | $33.60 | 1,950 | — | — |
| 2022-07-01 | $32.40 | $32.40 | 368 | — | — |
| 2022-06-30 | $31.72 | $31.72 | 243 | — | — |
| 2022-06-29 | $33.60 | $33.60 | 803 | — | — |
| 2022-06-28 | $32.80 | $32.80 | 1,203 | — | — |
| 2022-06-27 | $31.04 | $31.04 | 583 | — | — |
| 2022-06-24 | $30.84 | $30.84 | 1,843 | — | — |
| 2022-06-23 | $31.88 | $31.88 | 4,740 | — | — |
| 2022-06-22 | $30.48 | $30.48 | 605 | — | — |
| 2022-06-21 | $30.44 | $30.44 | 835 | — | — |
| 2022-06-17 | $31.00 | $31.00 | 603 | — | — |
| 2022-06-16 | $28.92 | $28.92 | 718 | — | — |
| 2022-06-15 | $28.00 | $28.00 | 283 | — | — |
| 2022-06-14 | $27.44 | $27.44 | 395 | — | — |
| 2022-06-13 | $27.20 | $27.20 | 1,230 | — | — |
| 2022-06-10 | $27.20 | $27.20 | 465 | — | — |
| 2022-06-09 | $28.68 | $28.68 | 158 | — | — |
| 2022-06-08 | $29.80 | $29.80 | 255 | — | — |
| 2022-06-07 | $28.00 | $28.00 | 1,208 | — | — |
| 2022-06-06 | $29.44 | $29.44 | 555 | — | — |
| 2022-06-03 | $30.80 | $30.80 | 690 | — | — |
| 2022-06-02 | $31.16 | $31.16 | 1,488 | — | — |
| 2022-06-01 | $27.60 | $27.60 | 2,478 | — | — |
| 2022-05-31 | $28.64 | $28.64 | 1,273 | — | — |
| 2022-05-27 | $27.60 | $27.60 | 1,065 | — | — |
| 2022-05-26 | $27.36 | $27.36 | 1,350 | — | — |
| 2022-05-25 | $27.40 | $27.40 | 435 | — | — |
| 2022-05-24 | $27.60 | $27.60 | 138 | — | — |
| 2022-05-23 | $27.48 | $27.48 | 210 | — | — |
| 2022-05-20 | $27.40 | $27.40 | 1,170 | — | — |
| 2022-05-19 | $32.04 | $32.04 | 363 | — | — |
| 2022-05-18 | $32.00 | $32.00 | 293 | — | — |
| 2022-05-17 | $31.48 | $31.48 | 163 | — | — |
| 2022-05-16 | $31.52 | $31.52 | 585 | — | — |
| 2022-05-13 | $31.44 | $31.44 | 805 | — | — |
| 2022-05-12 | $30.80 | $30.80 | 1,728 | — | — |
| 2022-05-11 | $30.56 | $30.56 | 2,153 | — | — |
| 2022-05-10 | $35.20 | $35.20 | 800 | — | — |
| 2022-05-09 | $36.00 | $36.00 | 1,405 | — | — |
| 2022-05-06 | $39.80 | $39.80 | 1,363 | — | — |
| 2022-05-05 | $40.84 | $40.84 | 408 | — | — |
| 2022-05-04 | $42.40 | $42.40 | 278 | — | — |
| 2022-05-03 | $44.00 | $44.00 | 2,430 | — | — |
| 2022-05-02 | $43.20 | $43.20 | 745 | — | — |
| 2022-04-29 | $42.40 | $42.40 | 933 | — | — |
| 2022-04-28 | $44.40 | $44.40 | 940 | — | — |
| 2022-04-27 | $44.00 | $44.00 | 1,780 | — | — |
| 2022-04-26 | $45.20 | $45.20 | 1,363 | — | — |
| 2022-04-25 | $47.60 | $47.60 | 1,225 | — | — |
| 2022-04-22 | $42.40 | $42.40 | 1,343 | — | — |
| 2022-04-21 | $46.84 | $46.84 | 1,160 | — | — |
| 2022-04-20 | $48.80 | $48.80 | 1,303 | — | — |
| 2022-04-19 | $47.60 | $47.60 | 1,525 | — | — |
| 2022-04-18 | $46.40 | $46.40 | 820 | — | — |
| 2022-04-14 | $49.20 | $49.20 | 635 | — | — |
| 2022-04-13 | $47.60 | $47.60 | 640 | — | — |
| 2022-04-12 | $46.40 | $46.40 | 1,058 | — | — |
| 2022-04-11 | $48.00 | $48.00 | 1,405 | — | — |
| 2022-04-08 | $47.60 | $47.60 | 1,860 | — | — |
| 2022-04-07 | $46.00 | $46.00 | 4,393 | — | — |
| 2022-04-06 | $48.40 | $48.40 | 1,945 | — | — |
| 2022-04-05 | $49.60 | $49.60 | 1,370 | — | — |
| 2022-04-04 | $50.00 | $50.00 | 2,065 | — | — |
| 2022-04-01 | $49.60 | $49.60 | 2,745 | — | — |
| 2022-03-31 | $55.08 | $55.08 | 18,070 | — | — |
| 2022-03-30 | $51.20 | $51.20 | 3,258 | — | — |
| 2022-03-29 | $49.20 | $49.20 | 3,830 | — | — |
| 2022-03-28 | $54.00 | $54.00 | 1,658 | — | — |
| 2022-03-25 | $62.80 | $62.80 | 3,340 | — | — |
| 2022-03-24 | $58.80 | $58.80 | 13,688 | — | — |
| 2022-03-23 | $48.80 | $48.80 | 548 | — | — |
| 2022-03-22 | $50.40 | $50.40 | 740 | — | — |
| 2022-03-21 | $47.60 | $47.60 | 1,558 | — | — |
| 2022-03-18 | $46.80 | $46.80 | 2,513 | — | — |
| 2022-03-17 | $50.40 | $50.40 | 1,750 | — | — |
| 2022-03-16 | $44.40 | $44.40 | 598 | — | — |
| 2022-03-15 | $43.20 | $43.20 | 1,438 | — | — |
| 2022-03-14 | $43.00 | $43.00 | 1,493 | — | — |
| 2022-03-11 | $45.20 | $45.20 | 533 | — | — |
| 2022-03-10 | $48.00 | $48.00 | 2,683 | — | — |
| 2022-03-09 | $50.00 | $50.00 | 760 | — | — |
| 2022-03-08 | $46.84 | $46.84 | 863 | — | — |
| 2022-03-07 | $46.00 | $46.00 | 715 | — | — |
| 2022-03-04 | $52.00 | $52.00 | 2,145 | — | — |
| 2022-03-03 | $50.40 | $50.40 | 1,488 | — | — |
| 2022-03-02 | $55.52 | $55.52 | 1,735 | — | — |
| 2022-03-01 | $51.60 | $51.60 | 1,035 | — | — |
| 2022-02-28 | $50.80 | $50.80 | 2,353 | — | — |
| 2022-02-25 | $47.20 | $47.20 | 890 | — | — |
| 2022-02-24 | $49.20 | $49.20 | 8,703 | — | — |
| 2022-02-23 | $43.52 | $43.52 | 1,478 | — | — |
| 2022-02-22 | $45.60 | $45.60 | 4,283 | — | — |
| 2022-02-18 | $47.20 | $47.20 | 2,735 | — | — |
| 2022-02-17 | $53.60 | $53.60 | 435 | — | — |
| 2022-02-16 | $56.40 | $56.40 | 658 | — | — |
| 2022-02-15 | $56.40 | $56.40 | 710 | — | — |
| 2022-02-14 | $54.40 | $54.40 | 1,583 | — | — |
| 2022-02-11 | $55.48 | $55.48 | 1,035 | — | — |
| 2022-02-10 | $61.60 | $61.60 | 288 | — | — |
| 2022-02-09 | $62.80 | $62.80 | 1,248 | — | — |
| 2022-02-08 | $64.00 | $64.00 | 655 | — | — |
| 2022-02-07 | $64.00 | $64.00 | 488 | — | — |
| 2022-02-04 | $61.60 | $61.60 | 830 | — | — |
| 2022-02-03 | $60.40 | $60.40 | 448 | — | — |
| 2022-02-02 | $65.60 | $65.60 | 938 | — | — |
| 2022-02-01 | $65.60 | $65.60 | 533 | — | — |
| 2022-01-31 | $66.00 | $66.00 | 2,850 | — | — |
| 2022-01-28 | $61.60 | $61.60 | 975 | — | — |
| 2022-01-27 | $59.60 | $59.60 | 983 | — | — |
| 2022-01-26 | $60.00 | $60.00 | 1,095 | — | — |
| 2022-01-25 | $63.20 | $63.20 | 963 | — | — |
| 2022-01-24 | $56.80 | $56.80 | 3,103 | — | — |
| 2022-01-21 | $58.80 | $58.80 | 2,678 | — | — |
| 2022-01-20 | $65.20 | $65.20 | 1,408 | — | — |
| 2022-01-19 | $68.00 | $68.00 | 2,078 | — | — |
| 2022-01-18 | $71.60 | $71.60 | 2,360 | — | — |
| 2022-01-14 | $68.40 | $68.40 | 3,450 | — | — |
| 2022-01-13 | $69.20 | $69.20 | 2,203 | — | — |
| 2022-01-12 | $74.40 | $74.40 | 763 | — | — |
| 2022-01-11 | $73.60 | $73.60 | 928 | — | — |
| 2022-01-10 | $70.40 | $70.40 | 3,668 | — | — |
| 2022-01-07 | $76.00 | $76.00 | 1,608 | — | — |
| 2022-01-06 | $77.20 | $77.20 | 1,643 | — | — |
| 2022-01-05 | $80.00 | $80.00 | 2,088 | — | — |
| 2022-01-04 | $84.00 | $84.00 | 3,253 | — | — |
| 2022-01-03 | $79.60 | $79.60 | 4,055 | — | — |