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
- 2021-04-26 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 | $9.28 | $9.28 | 34,000 | — | — |
| 2022-12-29 | $8.70 | $8.70 | 18,169 | — | — |
| 2022-12-28 | $8.61 | $8.61 | 9,872 | — | — |
| 2022-12-27 | $8.64 | $8.64 | 14,509 | — | — |
| 2022-12-23 | $9.50 | $9.50 | 15,622 | — | — |
| 2022-12-22 | $8.35 | $8.35 | 44,159 | — | — |
| 2022-12-21 | $8.35 | $8.35 | 20,688 | — | — |
| 2022-12-20 | $8.45 | $8.45 | 27,509 | — | — |
| 2022-12-19 | $8.70 | $8.70 | 18,434 | — | — |
| 2022-12-16 | $9.09 | $9.09 | 41,675 | — | — |
| 2022-12-15 | $9.28 | $9.28 | 18,397 | — | — |
| 2022-12-14 | $9.47 | $9.47 | 11,847 | — | — |
| 2022-12-13 | $9.54 | $9.54 | 48,188 | — | — |
| 2022-12-12 | $10.46 | $10.46 | 20,306 | — | — |
| 2022-12-09 | $11.26 | $11.26 | 10,913 | — | — |
| 2022-12-08 | $11.17 | $11.17 | 17,897 | — | — |
| 2022-12-07 | $11.62 | $11.62 | 12,813 | — | — |
| 2022-12-06 | $11.90 | $11.90 | 36,494 | — | — |
| 2022-12-05 | $11.87 | $11.87 | 12,313 | — | — |
| 2022-12-02 | $12.80 | $12.80 | 21,228 | — | — |
| 2022-12-01 | $12.80 | $12.80 | 10,538 | — | — |
| 2022-11-30 | $13.02 | $13.02 | 21,219 | — | — |
| 2022-11-29 | $13.38 | $13.38 | 23,791 | — | — |
| 2022-11-28 | $12.80 | $12.80 | 23,791 | — | — |
| 2022-11-25 | $13.12 | $13.12 | 31,072 | — | — |
| 2022-11-23 | $11.68 | $11.68 | 48,788 | — | — |
| 2022-11-22 | $11.74 | $11.74 | 114,191 | — | — |
| 2022-11-21 | $10.08 | $10.08 | 59,678 | — | — |
| 2022-11-18 | $9.34 | $9.34 | 21,788 | — | — |
| 2022-11-17 | $9.44 | $9.44 | 37,622 | — | — |
| 2022-11-16 | $10.59 | $10.59 | 13,050 | — | — |
| 2022-11-15 | $10.88 | $10.88 | 42,878 | — | — |
| 2022-11-14 | $10.24 | $10.24 | 26,759 | — | — |
| 2022-11-11 | $10.88 | $10.88 | 104,103 | — | — |
| 2022-11-10 | $9.50 | $9.50 | 50,138 | — | — |
| 2022-11-09 | $8.96 | $8.96 | 36,413 | — | — |
| 2022-11-08 | $9.38 | $9.38 | 42,819 | — | — |
| 2022-11-07 | $9.44 | $9.44 | 16,544 | — | — |
| 2022-11-04 | $9.28 | $9.28 | 47,300 | — | — |
| 2022-11-03 | $8.54 | $8.54 | 33,938 | — | — |
| 2022-11-02 | $8.83 | $8.83 | 144,638 | — | — |
| 2022-11-01 | $10.11 | $10.11 | 25,984 | — | — |
| 2022-10-31 | $10.05 | $10.05 | 16,703 | — | — |
| 2022-10-28 | $9.76 | $9.76 | 29,656 | — | — |
| 2022-10-27 | $9.92 | $9.92 | 35,838 | — | — |
| 2022-10-26 | $10.34 | $10.34 | 31,703 | — | — |
| 2022-10-25 | $10.56 | $10.56 | 54,188 | — | — |
| 2022-10-24 | $9.92 | $9.92 | 30,788 | — | — |
| 2022-10-21 | $10.24 | $10.24 | 39,353 | — | — |
| 2022-10-20 | $10.40 | $10.40 | 41,572 | — | — |
| 2022-10-19 | $10.37 | $10.37 | 22,234 | — | — |
| 2022-10-18 | $11.01 | $11.01 | 45,875 | — | — |
| 2022-10-17 | $11.46 | $11.46 | 15,847 | — | — |
| 2022-10-14 | $11.42 | $11.42 | 18,531 | — | — |
| 2022-10-13 | $12.64 | $12.64 | 25,447 | — | — |
| 2022-10-12 | $12.16 | $12.16 | 10,131 | — | — |
| 2022-10-11 | $11.84 | $11.84 | 15,341 | — | — |
| 2022-10-10 | $12.06 | $12.06 | 62,828 | — | — |
| 2022-10-07 | $12.51 | $12.51 | 23,125 | — | — |
| 2022-10-06 | $14.14 | $14.14 | 8,963 | — | — |
| 2022-10-05 | $14.11 | $14.11 | 33,447 | — | — |
| 2022-10-04 | $13.86 | $13.86 | 29,219 | — | — |
| 2022-10-03 | $13.06 | $13.06 | 57,059 | — | — |
| 2022-09-30 | $11.49 | $11.49 | 32,075 | — | — |
| 2022-09-29 | $11.52 | $11.52 | 129,091 | — | — |
| 2022-09-28 | $12.90 | $12.90 | 52,194 | — | — |
| 2022-09-27 | $13.92 | $13.92 | 17,213 | — | — |
| 2022-09-26 | $13.70 | $13.70 | 15,109 | — | — |
| 2022-09-23 | $13.28 | $13.28 | 25,522 | — | — |
| 2022-09-22 | $13.28 | $13.28 | 48,294 | — | — |
| 2022-09-21 | $14.53 | $14.53 | 17,403 | — | — |
| 2022-09-20 | $15.10 | $15.10 | 62,122 | — | — |
| 2022-09-19 | $14.91 | $14.91 | 105,241 | — | — |
| 2022-09-16 | $15.87 | $15.87 | 104,266 | — | — |
| 2022-09-15 | $15.94 | $15.94 | 64,953 | — | — |
| 2022-09-14 | $15.65 | $15.65 | 96,047 | — | — |
| 2022-09-13 | $15.39 | $15.39 | 63,163 | — | — |
| 2022-09-12 | $17.02 | $17.02 | 54,847 | — | — |
| 2022-09-09 | $15.58 | $15.58 | 40,497 | — | — |
| 2022-09-08 | $15.36 | $15.36 | 48,072 | — | — |
| 2022-09-07 | $15.65 | $15.65 | 28,869 | — | — |
| 2022-09-06 | $15.62 | $15.62 | 84,025 | — | — |
| 2022-09-02 | $15.14 | $15.14 | 60,272 | — | — |
| 2022-09-01 | $16.00 | $16.00 | 37,359 | — | — |
| 2022-08-31 | $16.48 | $16.48 | 33,875 | — | — |
| 2022-08-30 | $16.00 | $16.00 | 63,900 | — | — |
| 2022-08-29 | $16.13 | $16.13 | 42,916 | — | — |
| 2022-08-26 | $16.93 | $16.93 | 63,341 | — | — |
| 2022-08-25 | $17.28 | $17.28 | 64,700 | — | — |
| 2022-08-24 | $16.70 | $16.70 | 73,359 | — | — |
| 2022-08-23 | $15.78 | $15.78 | 98,681 | — | — |
| 2022-08-22 | $16.29 | $16.29 | 97,372 | — | — |
| 2022-08-19 | $18.18 | $18.18 | 80,141 | — | — |
| 2022-08-18 | $19.17 | $19.17 | 111,763 | — | — |
| 2022-08-17 | $19.68 | $19.68 | 101,219 | — | — |
| 2022-08-16 | $19.94 | $19.94 | 140,003 | — | — |
| 2022-08-15 | $18.88 | $18.88 | 315,528 | — | — |
| 2022-08-12 | $21.34 | $21.34 | 472,166 | — | — |
| 2022-08-11 | $27.49 | $27.49 | 519,488 | — | — |
| 2022-08-10 | $23.81 | $23.81 | 198,275 | — | — |
| 2022-08-09 | $22.40 | $22.40 | 326,278 | — | — |
| 2022-08-08 | $22.88 | $22.88 | 188,450 | — | — |
| 2022-08-05 | $24.96 | $24.96 | 109,403 | — | — |
| 2022-08-04 | $25.28 | $25.28 | 244,784 | — | — |
| 2022-08-03 | $23.58 | $23.58 | 240,813 | — | — |
| 2022-08-02 | $21.12 | $21.12 | 279,059 | — | — |
| 2022-08-01 | $20.32 | $20.32 | 208,934 | — | — |
| 2022-07-29 | $22.08 | $22.08 | 697,556 | — | — |
| 2022-07-28 | $23.04 | $23.04 | 610,544 | — | — |
| 2022-07-27 | $23.36 | $23.36 | 3,887,050 | — | — |
| 2022-07-26 | $20.03 | $20.03 | 340,441 | — | — |
| 2022-07-25 | $18.66 | $18.66 | 90,575 | — | — |
| 2022-07-22 | $20.26 | $20.26 | 196,350 | — | — |
| 2022-07-21 | $22.56 | $22.56 | 123,934 | — | — |
| 2022-07-20 | $21.92 | $21.92 | 445,184 | — | — |
| 2022-07-19 | $18.27 | $18.27 | 43,656 | — | — |
| 2022-07-18 | $18.91 | $18.91 | 42,519 | — | — |
| 2022-07-15 | $19.20 | $19.20 | 37,131 | — | — |
| 2022-07-14 | $18.62 | $18.62 | 63,559 | — | — |
| 2022-07-13 | $17.92 | $17.92 | 98,828 | — | — |
| 2022-07-12 | $18.24 | $18.24 | 76,756 | — | — |
| 2022-07-11 | $19.39 | $19.39 | 43,797 | — | — |
| 2022-07-08 | $20.86 | $20.86 | 92,034 | — | — |
| 2022-07-07 | $22.02 | $22.02 | 70,175 | — | — |
| 2022-07-06 | $23.17 | $23.17 | 45,147 | — | — |
| 2022-07-05 | $23.04 | $23.04 | 99,791 | — | — |
| 2022-07-01 | $22.08 | $22.08 | 40,288 | — | — |
| 2022-06-30 | $22.02 | $22.02 | 31,706 | — | — |
| 2022-06-29 | $24.00 | $24.00 | 30,981 | — | — |
| 2022-06-28 | $26.18 | $26.18 | 30,206 | — | — |
| 2022-06-27 | $27.52 | $27.52 | 28,850 | — | — |
| 2022-06-24 | $29.50 | $29.50 | 80,325 | — | — |
| 2022-06-23 | $27.90 | $27.90 | 67,759 | — | — |
| 2022-06-22 | $29.06 | $29.06 | 47,681 | — | — |
| 2022-06-21 | $31.78 | $31.78 | 43,081 | — | — |
| 2022-06-17 | $31.68 | $31.68 | 58,806 | — | — |
| 2022-06-16 | $30.27 | $30.27 | 66,013 | — | — |
| 2022-06-15 | $31.52 | $31.52 | 101,175 | — | — |
| 2022-06-14 | $29.44 | $29.44 | 235,356 | — | — |
| 2022-06-13 | $30.30 | $30.30 | 137,291 | — | — |
| 2022-06-10 | $31.68 | $31.68 | 241,797 | — | — |
| 2022-06-09 | $40.00 | $40.00 | 46,109 | — | — |
| 2022-06-08 | $45.12 | $45.12 | 59,353 | — | — |
| 2022-06-07 | $43.84 | $43.84 | 88,063 | — | — |
| 2022-06-06 | $46.72 | $46.72 | 135,859 | — | — |
| 2022-06-03 | $63.68 | $63.68 | 37,006 | — | — |
| 2022-06-02 | $73.60 | $73.60 | 29,638 | — | — |
| 2022-06-01 | $72.96 | $72.96 | 17,438 | — | — |
| 2022-05-31 | $73.28 | $73.28 | 16,184 | — | — |
| 2022-05-27 | $73.92 | $73.92 | 25,072 | — | — |
| 2022-05-26 | $73.28 | $73.28 | 19,513 | — | — |
| 2022-05-25 | $71.36 | $71.36 | 11,434 | — | — |
| 2022-05-24 | $68.80 | $68.80 | 17,191 | — | — |
| 2022-05-23 | $72.32 | $72.32 | 15,894 | — | — |
| 2022-05-20 | $73.28 | $73.28 | 13,231 | — | — |
| 2022-05-19 | $74.24 | $74.24 | 25,856 | — | — |
| 2022-05-18 | $78.08 | $78.08 | 25,869 | — | — |
| 2022-05-17 | $83.52 | $83.52 | 39,788 | — | — |
| 2022-05-16 | $82.88 | $82.88 | 39,672 | — | — |
| 2022-05-13 | $91.84 | $91.84 | 72,269 | — | — |
| 2022-05-12 | $74.88 | $74.88 | 93,497 | — | — |
| 2022-05-11 | $64.00 | $64.00 | 25,181 | — | — |
| 2022-05-10 | $73.44 | $73.44 | 54,613 | — | — |
| 2022-05-09 | $84.48 | $84.48 | 23,122 | — | — |
| 2022-05-06 | $103.36 | $103.36 | 19,300 | — | — |
| 2022-05-05 | $112.64 | $112.64 | 17,447 | — | — |
| 2022-05-04 | $122.24 | $122.24 | 23,031 | — | — |
| 2022-05-03 | $123.20 | $123.20 | 25,841 | — | — |
| 2022-05-02 | $123.52 | $123.52 | 24,047 | — | — |
| 2022-04-29 | $129.60 | $129.60 | 17,009 | — | — |
| 2022-04-28 | $135.68 | $135.68 | 20,219 | — | — |
| 2022-04-27 | $131.20 | $131.20 | 14,613 | — | — |
| 2022-04-26 | $135.68 | $135.68 | 27,106 | — | — |
| 2022-04-25 | $144.00 | $144.00 | 34,694 | — | — |
| 2022-04-22 | $141.76 | $141.76 | 19,631 | — | — |
| 2022-04-21 | $155.52 | $155.52 | 19,741 | — | — |
| 2022-04-20 | $160.00 | $160.00 | 20,834 | — | — |
| 2022-04-19 | $158.72 | $158.72 | 23,750 | — | — |
| 2022-04-18 | $158.08 | $158.08 | 26,519 | — | — |
| 2022-04-14 | $163.52 | $163.52 | 21,575 | — | — |
| 2022-04-13 | $173.76 | $173.76 | 20,831 | — | — |
| 2022-04-12 | $180.48 | $180.48 | 24,706 | — | — |
| 2022-04-11 | $178.24 | $178.24 | 21,472 | — | — |
| 2022-04-08 | $181.92 | $181.92 | 21,250 | — | — |
| 2022-04-07 | $193.92 | $193.92 | 29,256 | — | — |
| 2022-04-06 | $211.52 | $211.52 | 34,903 | — | — |
| 2022-04-05 | $233.28 | $233.28 | 12,909 | — | — |
| 2022-04-04 | $232.64 | $232.64 | 17,278 | — | — |
| 2022-04-01 | $218.56 | $218.56 | 26,031 | — | — |
| 2022-03-31 | $228.80 | $228.80 | 29,316 | — | — |
| 2022-03-30 | $248.64 | $248.64 | 24,669 | — | — |
| 2022-03-29 | $265.92 | $265.92 | 71,847 | — | — |
| 2022-03-28 | $208.64 | $208.64 | 25,328 | — | — |
| 2022-03-25 | $232.96 | $232.96 | 26,884 | — | — |
| 2022-03-24 | $269.44 | $269.44 | 14,784 | — | — |
| 2022-03-23 | $280.00 | $280.00 | 56,700 | — | — |
| 2022-03-22 | $305.92 | $305.92 | 60,434 | — | — |
| 2022-03-21 | $339.20 | $339.20 | 71,753 | — | — |
| 2022-03-18 | $323.52 | $323.52 | 379,784 | — | — |
| 2022-03-17 | $254.72 | $254.72 | 42,144 | — | — |
| 2022-03-16 | $237.44 | $237.44 | 28,906 | — | — |
| 2022-03-15 | $214.08 | $214.08 | 27,850 | — | — |
| 2022-03-14 | $205.76 | $205.76 | 31,219 | — | — |
| 2022-03-11 | $185.60 | $185.60 | 28,722 | — | — |
| 2022-03-10 | $177.60 | $177.60 | 36,175 | — | — |
| 2022-03-09 | $165.12 | $165.12 | 34,878 | — | — |
| 2022-03-08 | $139.52 | $139.52 | 37,419 | — | — |
| 2022-03-07 | $130.56 | $130.56 | 24,950 | — | — |
| 2022-03-04 | $140.80 | $140.80 | 11,706 | — | — |
| 2022-03-03 | $145.60 | $145.60 | 24,163 | — | — |
| 2022-03-02 | $131.84 | $131.84 | 10,194 | — | — |
| 2022-03-01 | $137.60 | $137.60 | 10,631 | — | — |
| 2022-02-28 | $139.84 | $139.84 | 23,606 | — | — |
| 2022-02-25 | $153.60 | $153.60 | 25,150 | — | — |
| 2022-02-24 | $148.16 | $148.16 | 20,538 | — | — |
| 2022-02-23 | $154.88 | $154.88 | 13,919 | — | — |
| 2022-02-22 | $154.56 | $154.56 | 11,256 | — | — |
| 2022-02-18 | $167.36 | $167.36 | 22,341 | — | — |
| 2022-02-17 | $167.68 | $167.68 | 14,775 | — | — |
| 2022-02-16 | $182.08 | $182.08 | 25,781 | — | — |
| 2022-02-15 | $183.36 | $183.36 | 54,953 | — | — |
| 2022-02-14 | $188.16 | $188.16 | 90,984 | — | — |
| 2022-02-11 | $298.24 | $298.24 | 19,938 | — | — |
| 2022-02-10 | $326.72 | $326.72 | 14,481 | — | — |
| 2022-02-09 | $335.68 | $335.68 | 18,738 | — | — |
| 2022-02-08 | $371.52 | $371.52 | 12,706 | — | — |
| 2022-02-07 | $359.68 | $359.68 | 22,088 | — | — |
| 2022-02-04 | $364.16 | $364.16 | 18,241 | — | — |
| 2022-02-03 | $346.24 | $346.24 | 18,416 | — | — |
| 2022-02-02 | $445.44 | $445.44 | 35,269 | — | — |
| 2022-02-01 | $457.60 | $457.60 | 62,381 | — | — |
| 2022-01-31 | $401.60 | $401.60 | 58,809 | — | — |
| 2022-01-28 | $364.48 | $364.48 | 122,763 | — | — |
| 2022-01-27 | $294.72 | $294.72 | 7,931 | — | — |
| 2022-01-26 | $307.52 | $307.52 | 18,028 | — | — |
| 2022-01-25 | $290.56 | $290.56 | 19,709 | — | — |
| 2022-01-24 | $282.24 | $282.24 | 120,416 | — | — |
| 2022-01-21 | $301.76 | $301.76 | 92,097 | — | — |
| 2022-01-20 | $231.68 | $231.68 | 12,119 | — | — |
| 2022-01-19 | $216.32 | $216.32 | 17,363 | — | — |
| 2022-01-18 | $197.76 | $197.76 | 12,159 | — | — |
| 2022-01-14 | $194.88 | $194.88 | 22,203 | — | — |
| 2022-01-13 | $198.08 | $198.08 | 425,500 | — | — |
| 2022-01-12 | $166.40 | $166.40 | 24,459 | — | — |
| 2022-01-11 | $160.16 | $160.16 | 13,516 | — | — |
| 2022-01-10 | $162.56 | $162.56 | 24,616 | — | — |
| 2022-01-07 | $186.24 | $186.24 | 55,341 | — | — |
| 2022-01-06 | $272.96 | $272.96 | 11,194 | — | — |
| 2022-01-05 | $262.72 | $262.72 | 5,650 | — | — |
| 2022-01-04 | $256.64 | $256.64 | 4,384 | — | — |
| 2022-01-03 | $266.56 | $266.56 | 5,553 | — | — |