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
- 2018-06-21 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 | $6.40 | $6.40 | 239,806 | — | — |
| 2022-12-29 | $5.76 | $5.76 | 206,994 | — | — |
| 2022-12-28 | $6.08 | $6.08 | 90,956 | — | — |
| 2022-12-27 | $5.92 | $5.92 | 90,056 | — | — |
| 2022-12-23 | $5.76 | $5.76 | 67,606 | — | — |
| 2022-12-22 | $5.76 | $5.76 | 118,650 | — | — |
| 2022-12-21 | $5.76 | $5.76 | 566,069 | — | — |
| 2022-12-20 | $6.24 | $6.24 | 446,563 | — | — |
| 2022-12-19 | $13.28 | $13.28 | 28,025 | — | — |
| 2022-12-16 | $14.08 | $14.08 | 93,450 | — | — |
| 2022-12-15 | $14.88 | $14.88 | 123,869 | — | — |
| 2022-12-14 | $17.12 | $17.12 | 185,131 | — | — |
| 2022-12-13 | $16.96 | $16.96 | 2,102,944 | — | — |
| 2022-12-12 | $18.40 | $18.40 | 352,194 | — | — |
| 2022-12-09 | $17.60 | $17.60 | 100,769 | — | — |
| 2022-12-08 | $20.00 | $20.00 | 3,563 | — | — |
| 2022-12-07 | $19.68 | $19.68 | 3,981 | — | — |
| 2022-12-06 | $19.04 | $19.04 | 3,431 | — | — |
| 2022-12-05 | $19.84 | $19.84 | 4,719 | — | — |
| 2022-12-02 | $21.28 | $21.28 | 10,388 | — | — |
| 2022-12-01 | $18.24 | $18.24 | 164,919 | — | — |
| 2022-11-30 | $18.40 | $18.40 | 5,475 | — | — |
| 2022-11-29 | $17.44 | $17.44 | 6,106 | — | — |
| 2022-11-28 | $18.24 | $18.24 | 4,194 | — | — |
| 2022-11-25 | $18.56 | $18.56 | 5,094 | — | — |
| 2022-11-23 | $18.56 | $18.56 | 10,394 | — | — |
| 2022-11-22 | $18.88 | $18.88 | 17,394 | — | — |
| 2022-11-21 | $20.96 | $20.96 | 8,175 | — | — |
| 2022-11-18 | $24.80 | $24.80 | 21,394 | — | — |
| 2022-11-17 | $24.48 | $24.48 | 15,038 | — | — |
| 2022-11-16 | $25.44 | $25.44 | 8,263 | — | — |
| 2022-11-15 | $24.00 | $24.00 | 8,363 | — | — |
| 2022-11-14 | $24.64 | $24.64 | 16,913 | — | — |
| 2022-11-11 | $21.60 | $21.60 | 24,638 | — | — |
| 2022-11-10 | $16.80 | $16.80 | 7,994 | — | — |
| 2022-11-09 | $17.44 | $17.44 | 8,206 | — | — |
| 2022-11-08 | $18.24 | $18.24 | 7,350 | — | — |
| 2022-11-07 | $19.36 | $19.36 | 2,844 | — | — |
| 2022-11-04 | $19.20 | $19.20 | 7,300 | — | — |
| 2022-11-03 | $20.64 | $20.64 | 9,706 | — | — |
| 2022-11-02 | $19.68 | $19.68 | 4,363 | — | — |
| 2022-11-01 | $19.84 | $19.84 | 12,769 | — | — |
| 2022-10-31 | $20.64 | $20.64 | 5,113 | — | — |
| 2022-10-28 | $20.00 | $20.00 | 1,725 | — | — |
| 2022-10-27 | $19.36 | $19.36 | 994 | — | — |
| 2022-10-26 | $19.52 | $19.52 | 5,969 | — | — |
| 2022-10-25 | $19.04 | $19.04 | 3,425 | — | — |
| 2022-10-24 | $16.64 | $16.64 | 5,425 | — | — |
| 2022-10-21 | $17.76 | $17.76 | 11,256 | — | — |
| 2022-10-20 | $18.88 | $18.88 | 3,381 | — | — |
| 2022-10-19 | $19.04 | $19.04 | 5,469 | — | — |
| 2022-10-18 | $20.16 | $20.16 | 6,619 | — | — |
| 2022-10-17 | $19.52 | $19.52 | 12,238 | — | — |
| 2022-10-14 | $19.20 | $19.20 | 7,150 | — | — |
| 2022-10-13 | $18.56 | $18.56 | 4,469 | — | — |
| 2022-10-12 | $18.56 | $18.56 | 5,256 | — | — |
| 2022-10-11 | $17.44 | $17.44 | 14,956 | — | — |
| 2022-10-10 | $18.40 | $18.40 | 9,413 | — | — |
| 2022-10-07 | $20.00 | $20.00 | 6,969 | — | — |
| 2022-10-06 | $22.08 | $22.08 | 3,613 | — | — |
| 2022-10-05 | $21.44 | $21.44 | 4,475 | — | — |
| 2022-10-04 | $21.60 | $21.60 | 3,106 | — | — |
| 2022-10-03 | $22.08 | $22.08 | 5,675 | — | — |
| 2022-09-30 | $22.56 | $22.56 | 3,069 | — | — |
| 2022-09-29 | $22.40 | $22.40 | 2,981 | — | — |
| 2022-09-28 | $23.84 | $23.84 | 13,219 | — | — |
| 2022-09-27 | $21.44 | $21.44 | 2,919 | — | — |
| 2022-09-26 | $20.80 | $20.80 | 8,531 | — | — |
| 2022-09-23 | $22.56 | $22.56 | 4,731 | — | — |
| 2022-09-22 | $23.04 | $23.04 | 18,113 | — | — |
| 2022-09-21 | $25.60 | $25.60 | 8,206 | — | — |
| 2022-09-20 | $26.08 | $26.08 | 10,263 | — | — |
| 2022-09-19 | $26.40 | $26.40 | 4,638 | — | — |
| 2022-09-16 | $26.88 | $26.88 | 15,769 | — | — |
| 2022-09-15 | $27.84 | $27.84 | 16,588 | — | — |
| 2022-09-14 | $28.64 | $28.64 | 3,438 | — | — |
| 2022-09-13 | $30.08 | $30.08 | 17,838 | — | — |
| 2022-09-12 | $30.08 | $30.08 | 20,931 | — | — |
| 2022-09-09 | $30.88 | $30.88 | 4,006 | — | — |
| 2022-09-08 | $32.48 | $32.48 | 21,569 | — | — |
| 2022-09-07 | $30.24 | $30.24 | 16,563 | — | — |
| 2022-09-06 | $28.00 | $28.00 | 27,400 | — | — |
| 2022-09-02 | $27.68 | $27.68 | 9,388 | — | — |
| 2022-09-01 | $28.00 | $28.00 | 21,288 | — | — |
| 2022-08-31 | $28.16 | $28.16 | 21,969 | — | — |
| 2022-08-30 | $27.04 | $27.04 | 5,400 | — | — |
| 2022-08-29 | $27.52 | $27.52 | 17,806 | — | — |
| 2022-08-26 | $28.80 | $28.80 | 26,144 | — | — |
| 2022-08-25 | $29.92 | $29.92 | 13,456 | — | — |
| 2022-08-24 | $31.04 | $31.04 | 21,506 | — | — |
| 2022-08-23 | $28.00 | $28.00 | 3,956 | — | — |
| 2022-08-22 | $26.72 | $26.72 | 8,056 | — | — |
| 2022-08-19 | $25.44 | $25.44 | 43,263 | — | — |
| 2022-08-18 | $24.80 | $24.80 | 7,169 | — | — |
| 2022-08-17 | $27.20 | $27.20 | 7,444 | — | — |
| 2022-08-16 | $26.08 | $26.08 | 4,919 | — | — |
| 2022-08-15 | $28.32 | $28.32 | 4,281 | — | — |
| 2022-08-12 | $28.32 | $28.32 | 4,438 | — | — |
| 2022-08-11 | $27.68 | $27.68 | 8,981 | — | — |
| 2022-08-10 | $26.88 | $26.88 | 5,275 | — | — |
| 2022-08-09 | $26.24 | $26.24 | 8,838 | — | — |
| 2022-08-08 | $28.80 | $28.80 | 5,400 | — | — |
| 2022-08-05 | $29.92 | $29.92 | 8,900 | — | — |
| 2022-08-04 | $27.20 | $27.20 | 4,263 | — | — |
| 2022-08-03 | $26.08 | $26.08 | 9,013 | — | — |
| 2022-08-02 | $25.12 | $25.12 | 3,650 | — | — |
| 2022-08-01 | $25.12 | $25.12 | 4,381 | — | — |
| 2022-07-29 | $25.60 | $25.60 | 3,081 | — | — |
| 2022-07-28 | $26.40 | $26.40 | 4,225 | — | — |
| 2022-07-27 | $27.68 | $27.68 | 2,125 | — | — |
| 2022-07-26 | $27.20 | $27.20 | 3,044 | — | — |
| 2022-07-25 | $28.32 | $28.32 | 2,775 | — | — |
| 2022-07-22 | $29.76 | $29.76 | 4,206 | — | — |
| 2022-07-21 | $32.96 | $32.96 | 6,025 | — | — |
| 2022-07-20 | $32.16 | $32.16 | 6,238 | — | — |
| 2022-07-19 | $32.00 | $32.00 | 4,363 | — | — |
| 2022-07-18 | $31.52 | $31.52 | 8,313 | — | — |
| 2022-07-15 | $29.76 | $29.76 | 17,238 | — | — |
| 2022-07-14 | $27.04 | $27.04 | 5,200 | — | — |
| 2022-07-13 | $27.20 | $27.20 | 21,344 | — | — |
| 2022-07-12 | $32.64 | $32.64 | 16,163 | — | — |
| 2022-07-11 | $33.44 | $33.44 | 32,500 | — | — |
| 2022-07-08 | $33.28 | $33.28 | 39,500 | — | — |
| 2022-07-07 | $27.20 | $27.20 | 21,475 | — | — |
| 2022-07-06 | $20.96 | $20.96 | 9,175 | — | — |
| 2022-07-05 | $20.16 | $20.16 | 12,588 | — | — |
| 2022-07-01 | $20.96 | $20.96 | 7,706 | — | — |
| 2022-06-30 | $19.20 | $19.20 | 3,500 | — | — |
| 2022-06-29 | $18.56 | $18.56 | 8,238 | — | — |
| 2022-06-28 | $19.36 | $19.36 | 4,075 | — | — |
| 2022-06-27 | $20.00 | $20.00 | 24,269 | — | — |
| 2022-06-24 | $20.80 | $20.80 | 205,875 | — | — |
| 2022-06-23 | $22.72 | $22.72 | 15,525 | — | — |
| 2022-06-22 | $22.40 | $22.40 | 22,788 | — | — |
| 2022-06-21 | $19.36 | $19.36 | 28,844 | — | — |
| 2022-06-17 | $17.60 | $17.60 | 25,744 | — | — |
| 2022-06-16 | $18.24 | $18.24 | 10,669 | — | — |
| 2022-06-15 | $19.20 | $19.20 | 13,094 | — | — |
| 2022-06-14 | $20.80 | $20.80 | 9,925 | — | — |
| 2022-06-13 | $20.80 | $20.80 | 10,394 | — | — |
| 2022-06-10 | $21.12 | $21.12 | 5,063 | — | — |
| 2022-06-09 | $24.48 | $24.48 | 10,463 | — | — |
| 2022-06-08 | $25.76 | $25.76 | 17,225 | — | — |
| 2022-06-07 | $24.96 | $24.96 | 18,281 | — | — |
| 2022-06-06 | $19.52 | $19.52 | 13,063 | — | — |
| 2022-06-03 | $20.32 | $20.32 | 9,894 | — | — |
| 2022-06-02 | $18.72 | $18.72 | 7,988 | — | — |
| 2022-06-01 | $17.76 | $17.76 | 6,169 | — | — |
| 2022-05-31 | $18.56 | $18.56 | 9,119 | — | — |
| 2022-05-27 | $19.04 | $19.04 | 13,806 | — | — |
| 2022-05-26 | $17.12 | $17.12 | 10,763 | — | — |
| 2022-05-25 | $17.60 | $17.60 | 13,325 | — | — |
| 2022-05-24 | $18.72 | $18.72 | 68,181 | — | — |
| 2022-05-23 | $19.20 | $19.20 | 17,594 | — | — |
| 2022-05-20 | $19.52 | $19.52 | 29,500 | — | — |
| 2022-05-19 | $23.36 | $23.36 | 55,888 | — | — |
| 2022-05-18 | $24.96 | $24.96 | 43,663 | — | — |
| 2022-05-17 | $18.88 | $18.88 | 13,744 | — | — |
| 2022-05-16 | $17.60 | $17.60 | 16,425 | — | — |
| 2022-05-13 | $18.24 | $18.24 | 17,263 | — | — |
| 2022-05-12 | $15.52 | $15.52 | 33,225 | — | — |
| 2022-05-11 | $15.52 | $15.52 | 25,744 | — | — |
| 2022-05-10 | $17.28 | $17.28 | 59,700 | — | — |
| 2022-05-09 | $18.08 | $18.08 | 25,406 | — | — |
| 2022-05-06 | $20.80 | $20.80 | 20,569 | — | — |
| 2022-05-05 | $23.04 | $23.04 | 18,150 | — | — |
| 2022-05-04 | $24.80 | $24.80 | 37,050 | — | — |
| 2022-05-03 | $24.32 | $24.32 | 9,556 | — | — |
| 2022-05-02 | $24.00 | $24.00 | 12,725 | — | — |
| 2022-04-29 | $22.88 | $22.88 | 11,325 | — | — |
| 2022-04-28 | $22.72 | $22.72 | 24,525 | — | — |
| 2022-04-27 | $23.36 | $23.36 | 8,725 | — | — |
| 2022-04-26 | $25.44 | $25.44 | 15,956 | — | — |
| 2022-04-25 | $26.88 | $26.88 | 14,706 | — | — |
| 2022-04-22 | $25.44 | $25.44 | 18,338 | — | — |
| 2022-04-21 | $26.88 | $26.88 | 12,600 | — | — |
| 2022-04-20 | $28.64 | $28.64 | 15,956 | — | — |
| 2022-04-19 | $30.24 | $30.24 | 15,994 | — | — |
| 2022-04-18 | $30.72 | $30.72 | 11,763 | — | — |
| 2022-04-14 | $35.84 | $35.84 | 16,281 | — | — |
| 2022-04-13 | $38.56 | $38.56 | 7,275 | — | — |
| 2022-04-12 | $37.44 | $37.44 | 6,456 | — | — |
| 2022-04-11 | $38.24 | $38.24 | 7,438 | — | — |
| 2022-04-08 | $40.96 | $40.96 | 5,188 | — | — |
| 2022-04-07 | $42.56 | $42.56 | 5,325 | — | — |
| 2022-04-06 | $44.80 | $44.80 | 8,744 | — | — |
| 2022-04-05 | $46.08 | $46.08 | 6,813 | — | — |
| 2022-04-04 | $49.28 | $49.28 | 8,169 | — | — |
| 2022-04-01 | $47.68 | $47.68 | 7,163 | — | — |
| 2022-03-31 | $46.40 | $46.40 | 9,050 | — | — |
| 2022-03-30 | $49.28 | $49.28 | 10,550 | — | — |
| 2022-03-29 | $54.08 | $54.08 | 7,644 | — | — |
| 2022-03-28 | $53.92 | $53.92 | 7,813 | — | — |
| 2022-03-25 | $55.04 | $55.04 | 6,856 | — | — |
| 2022-03-24 | $56.48 | $56.48 | 15,450 | — | — |
| 2022-03-23 | $56.32 | $56.32 | 12,781 | — | — |
| 2022-03-22 | $54.40 | $54.40 | 18,338 | — | — |
| 2022-03-21 | $53.92 | $53.92 | 9,788 | — | — |
| 2022-03-18 | $53.28 | $53.28 | 26,819 | — | — |
| 2022-03-17 | $49.92 | $49.92 | 11,288 | — | — |
| 2022-03-16 | $47.36 | $47.36 | 39,863 | — | — |
| 2022-03-15 | $45.76 | $45.76 | 13,113 | — | — |
| 2022-03-14 | $44.96 | $44.96 | 21,356 | — | — |
| 2022-03-11 | $44.64 | $44.64 | 15,944 | — | — |
| 2022-03-10 | $45.92 | $45.92 | 8,294 | — | — |
| 2022-03-09 | $46.88 | $46.88 | 6,819 | — | — |
| 2022-03-08 | $43.68 | $43.68 | 11,100 | — | — |
| 2022-03-07 | $40.80 | $40.80 | 17,019 | — | — |
| 2022-03-04 | $40.96 | $40.96 | 10,669 | — | — |
| 2022-03-03 | $43.68 | $43.68 | 10,775 | — | — |
| 2022-03-02 | $44.00 | $44.00 | 21,775 | — | — |
| 2022-03-01 | $45.76 | $45.76 | 19,663 | — | — |
| 2022-02-28 | $50.40 | $50.40 | 26,200 | — | — |
| 2022-02-25 | $45.28 | $45.28 | 25,844 | — | — |
| 2022-02-24 | $44.32 | $44.32 | 29,100 | — | — |
| 2022-02-23 | $45.76 | $45.76 | 16,725 | — | — |
| 2022-02-22 | $45.92 | $45.92 | 11,456 | — | — |
| 2022-02-18 | $48.16 | $48.16 | 19,113 | — | — |
| 2022-02-17 | $48.96 | $48.96 | 7,381 | — | — |
| 2022-02-16 | $50.40 | $50.40 | 4,706 | — | — |
| 2022-02-15 | $51.04 | $51.04 | 5,919 | — | — |
| 2022-02-14 | $48.16 | $48.16 | 6,288 | — | — |
| 2022-02-11 | $49.60 | $49.60 | 17,631 | — | — |
| 2022-02-10 | $52.64 | $52.64 | 15,344 | — | — |
| 2022-02-09 | $54.40 | $54.40 | 17,525 | — | — |
| 2022-02-08 | $51.36 | $51.36 | 10,819 | — | — |
| 2022-02-07 | $49.92 | $49.92 | 7,088 | — | — |
| 2022-02-04 | $48.48 | $48.48 | 18,369 | — | — |
| 2022-02-03 | $47.52 | $47.52 | 15,056 | — | — |
| 2022-02-02 | $49.28 | $49.28 | 13,531 | — | — |
| 2022-02-01 | $54.08 | $54.08 | 21,919 | — | — |
| 2022-01-31 | $52.32 | $52.32 | 28,013 | — | — |
| 2022-01-28 | $50.56 | $50.56 | 22,969 | — | — |
| 2022-01-27 | $48.80 | $48.80 | 17,331 | — | — |
| 2022-01-26 | $53.76 | $53.76 | 39,500 | — | — |
| 2022-01-25 | $49.60 | $49.60 | 119,969 | — | — |
| 2022-01-24 | $56.00 | $56.00 | 99,938 | — | — |
| 2022-01-21 | $57.12 | $57.12 | 15,588 | — | — |
| 2022-01-20 | $59.36 | $59.36 | 113,144 | — | — |
| 2022-01-19 | $67.36 | $67.36 | 7,613 | — | — |
| 2022-01-18 | $68.80 | $68.80 | 14,069 | — | — |
| 2022-01-14 | $71.68 | $71.68 | 15,863 | — | — |
| 2022-01-13 | $74.56 | $74.56 | 29,094 | — | — |
| 2022-01-12 | $83.20 | $83.20 | 33,738 | — | — |
| 2022-01-11 | $77.76 | $77.76 | 10,525 | — | — |
| 2022-01-10 | $74.08 | $74.08 | 7,275 | — | — |
| 2022-01-07 | $74.72 | $74.72 | 12,256 | — | — |
| 2022-01-06 | $82.88 | $82.88 | 52,938 | — | — |
| 2022-01-05 | $71.36 | $71.36 | 12,044 | — | — |
| 2022-01-04 | $76.32 | $76.32 | 12,244 | — | — |
| 2022-01-03 | $83.68 | $83.68 | 17,356 | — | — |