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
- 2020-04-27 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 | $10.12 | $10.12 | 538,920 | — | — |
| 2022-12-29 | $10.32 | $10.32 | 586,540 | — | — |
| 2022-12-28 | $9.30 | $9.30 | 582,915 | — | — |
| 2022-12-27 | $9.08 | $9.08 | 517,885 | — | — |
| 2022-12-23 | $10.52 | $10.52 | 290,675 | — | — |
| 2022-12-22 | $11.06 | $11.06 | 523,605 | — | — |
| 2022-12-21 | $11.80 | $11.80 | 901,255 | — | — |
| 2022-12-20 | $12.16 | $12.16 | 633,265 | — | — |
| 2022-12-19 | $12.60 | $12.60 | 608,655 | — | — |
| 2022-12-16 | $14.44 | $14.44 | 732,495 | — | — |
| 2022-12-15 | $15.66 | $15.66 | 511,115 | — | — |
| 2022-12-14 | $16.88 | $16.88 | 237,440 | — | — |
| 2022-12-13 | $16.88 | $16.88 | 528,935 | — | — |
| 2022-12-12 | $16.88 | $16.88 | 314,745 | — | — |
| 2022-12-09 | $17.00 | $17.00 | 326,455 | — | — |
| 2022-12-08 | $17.82 | $17.82 | 224,745 | — | — |
| 2022-12-07 | $17.14 | $17.14 | 407,795 | — | — |
| 2022-12-06 | $17.80 | $17.80 | 763,170 | — | — |
| 2022-12-05 | $19.02 | $19.02 | 517,210 | — | — |
| 2022-12-02 | $19.64 | $19.64 | 942,530 | — | — |
| 2022-12-01 | $20.20 | $20.20 | 354,445 | — | — |
| 2022-11-30 | $19.58 | $19.58 | 800,460 | — | — |
| 2022-11-29 | $18.22 | $18.22 | 263,750 | — | — |
| 2022-11-28 | $18.08 | $18.08 | 271,000 | — | — |
| 2022-11-25 | $19.30 | $19.30 | 104,255 | — | — |
| 2022-11-23 | $19.40 | $19.40 | 347,750 | — | — |
| 2022-11-22 | $18.84 | $18.84 | 438,120 | — | — |
| 2022-11-21 | $18.44 | $18.44 | 564,250 | — | — |
| 2022-11-18 | $19.64 | $19.64 | 1,362,100 | — | — |
| 2022-11-17 | $20.40 | $20.40 | 131,145 | — | — |
| 2022-11-16 | $21.40 | $21.40 | 199,080 | — | — |
| 2022-11-15 | $23.80 | $23.80 | 251,190 | — | — |
| 2022-11-14 | $23.00 | $23.00 | 293,225 | — | — |
| 2022-11-11 | $22.80 | $22.80 | 275,720 | — | — |
| 2022-11-10 | $21.80 | $21.80 | 469,500 | — | — |
| 2022-11-09 | $18.12 | $18.12 | 1,488,355 | — | — |
| 2022-11-08 | $21.80 | $21.80 | 221,355 | — | — |
| 2022-11-07 | $21.00 | $21.00 | 319,240 | — | — |
| 2022-11-04 | $19.50 | $19.50 | 1,735,515 | — | — |
| 2022-11-03 | $20.20 | $20.20 | 316,810 | — | — |
| 2022-11-02 | $19.22 | $19.22 | 700,015 | — | — |
| 2022-11-01 | $20.40 | $20.40 | 204,420 | — | — |
| 2022-10-31 | $20.60 | $20.60 | 147,450 | — | — |
| 2022-10-28 | $20.80 | $20.80 | 506,355 | — | — |
| 2022-10-27 | $20.60 | $20.60 | 192,310 | — | — |
| 2022-10-26 | $21.60 | $21.60 | 419,470 | — | — |
| 2022-10-25 | $21.80 | $21.80 | 277,015 | — | — |
| 2022-10-24 | $19.20 | $19.20 | 747,455 | — | — |
| 2022-10-21 | $21.60 | $21.60 | 300,820 | — | — |
| 2022-10-20 | $21.40 | $21.40 | 1,000,665 | — | — |
| 2022-10-19 | $17.62 | $17.62 | 775,260 | — | — |
| 2022-10-18 | $19.60 | $19.60 | 371,815 | — | — |
| 2022-10-17 | $18.66 | $18.66 | 304,965 | — | — |
| 2022-10-14 | $17.80 | $17.80 | 191,220 | — | — |
| 2022-10-13 | $18.28 | $18.28 | 408,905 | — | — |
| 2022-10-12 | $18.08 | $18.08 | 1,018,300 | — | — |
| 2022-10-11 | $18.74 | $18.74 | 1,121,625 | — | — |
| 2022-10-10 | $20.80 | $20.80 | 449,880 | — | — |
| 2022-10-07 | $21.20 | $21.20 | 214,840 | — | — |
| 2022-10-06 | $21.60 | $21.60 | 135,685 | — | — |
| 2022-10-05 | $22.40 | $22.40 | 205,540 | — | — |
| 2022-10-04 | $23.20 | $23.20 | 225,875 | — | — |
| 2022-10-03 | $21.20 | $21.20 | 189,460 | — | — |
| 2022-09-30 | $20.40 | $20.40 | 194,700 | — | — |
| 2022-09-29 | $21.40 | $21.40 | 182,070 | — | — |
| 2022-09-28 | $22.60 | $22.60 | 221,765 | — | — |
| 2022-09-27 | $21.60 | $21.60 | 334,330 | — | — |
| 2022-09-26 | $19.20 | $19.20 | 385,330 | — | — |
| 2022-09-23 | $20.20 | $20.20 | 1,164,825 | — | — |
| 2022-09-22 | $21.00 | $21.00 | 344,835 | — | — |
| 2022-09-21 | $21.80 | $21.80 | 321,780 | — | — |
| 2022-09-20 | $22.00 | $22.00 | 291,535 | — | — |
| 2022-09-19 | $23.40 | $23.40 | 464,190 | — | — |
| 2022-09-16 | $23.00 | $23.00 | 768,500 | — | — |
| 2022-09-15 | $24.80 | $24.80 | 282,420 | — | — |
| 2022-09-14 | $24.40 | $24.40 | 286,255 | — | — |
| 2022-09-13 | $25.20 | $25.20 | 227,800 | — | — |
| 2022-09-12 | $27.80 | $27.80 | 203,675 | — | — |
| 2022-09-09 | $27.00 | $27.00 | 217,060 | — | — |
| 2022-09-08 | $25.80 | $25.80 | 212,505 | — | — |
| 2022-09-07 | $25.00 | $25.00 | 233,015 | — | — |
| 2022-09-06 | $24.20 | $24.20 | 211,600 | — | — |
| 2022-09-02 | $25.00 | $25.00 | 238,860 | — | — |
| 2022-09-01 | $26.00 | $26.00 | 252,630 | — | — |
| 2022-08-31 | $26.60 | $26.60 | 224,715 | — | — |
| 2022-08-30 | $26.60 | $26.60 | 277,920 | — | — |
| 2022-08-29 | $27.40 | $27.40 | 219,775 | — | — |
| 2022-08-26 | $28.40 | $28.40 | 298,245 | — | — |
| 2022-08-25 | $31.00 | $31.00 | 246,945 | — | — |
| 2022-08-24 | $29.40 | $29.40 | 175,265 | — | — |
| 2022-08-23 | $29.00 | $29.00 | 265,020 | — | — |
| 2022-08-22 | $31.00 | $31.00 | 228,830 | — | — |
| 2022-08-19 | $32.80 | $32.80 | 320,560 | — | — |
| 2022-08-18 | $35.80 | $35.80 | 280,295 | — | — |
| 2022-08-17 | $38.20 | $38.20 | 623,550 | — | — |
| 2022-08-16 | $39.60 | $39.60 | 1,023,290 | — | — |
| 2022-08-15 | $37.60 | $37.60 | 287,160 | — | — |
| 2022-08-12 | $38.00 | $38.00 | 337,080 | — | — |
| 2022-08-11 | $35.40 | $35.40 | 599,945 | — | — |
| 2022-08-10 | $32.60 | $32.60 | 264,460 | — | — |
| 2022-08-09 | $31.40 | $31.40 | 300,025 | — | — |
| 2022-08-08 | $34.40 | $34.40 | 460,065 | — | — |
| 2022-08-05 | $33.60 | $33.60 | 573,940 | — | — |
| 2022-08-04 | $31.40 | $31.40 | 593,795 | — | — |
| 2022-08-03 | $36.20 | $36.20 | 499,605 | — | — |
| 2022-08-02 | $34.40 | $34.40 | 424,890 | — | — |
| 2022-08-01 | $30.80 | $30.80 | 449,235 | — | — |
| 2022-07-29 | $31.60 | $31.60 | 298,540 | — | — |
| 2022-07-28 | $30.60 | $30.60 | 252,260 | — | — |
| 2022-07-27 | $29.60 | $29.60 | 265,560 | — | — |
| 2022-07-26 | $27.60 | $27.60 | 281,950 | — | — |
| 2022-07-25 | $29.00 | $29.00 | 199,830 | — | — |
| 2022-07-22 | $29.80 | $29.80 | 236,920 | — | — |
| 2022-07-21 | $32.80 | $32.80 | 385,400 | — | — |
| 2022-07-20 | $32.00 | $32.00 | 497,135 | — | — |
| 2022-07-19 | $28.60 | $28.60 | 295,320 | — | — |
| 2022-07-18 | $25.80 | $25.80 | 280,875 | — | — |
| 2022-07-15 | $25.80 | $25.80 | 295,035 | — | — |
| 2022-07-14 | $24.40 | $24.40 | 252,275 | — | — |
| 2022-07-13 | $25.40 | $25.40 | 275,300 | — | — |
| 2022-07-12 | $25.00 | $25.00 | 323,345 | — | — |
| 2022-07-11 | $25.40 | $25.40 | 293,580 | — | — |
| 2022-07-08 | $27.60 | $27.60 | 339,790 | — | — |
| 2022-07-07 | $29.20 | $29.20 | 251,200 | — | — |
| 2022-07-06 | $27.40 | $27.40 | 257,375 | — | — |
| 2022-07-05 | $27.80 | $27.80 | 369,650 | — | — |
| 2022-07-01 | $25.20 | $25.20 | 344,520 | — | — |
| 2022-06-30 | $24.80 | $24.80 | 687,160 | — | — |
| 2022-06-29 | $24.80 | $24.80 | 588,725 | — | — |
| 2022-06-28 | $26.20 | $26.20 | 554,145 | — | — |
| 2022-06-27 | $29.00 | $29.00 | 463,845 | — | — |
| 2022-06-24 | $30.40 | $30.40 | 2,070,235 | — | — |
| 2022-06-23 | $29.60 | $29.60 | 436,250 | — | — |
| 2022-06-22 | $27.80 | $27.80 | 297,330 | — | — |
| 2022-06-21 | $27.80 | $27.80 | 447,630 | — | — |
| 2022-06-17 | $27.20 | $27.20 | 621,120 | — | — |
| 2022-06-16 | $26.00 | $26.00 | 446,780 | — | — |
| 2022-06-15 | $28.60 | $28.60 | 661,855 | — | — |
| 2022-06-14 | $25.80 | $25.80 | 595,340 | — | — |
| 2022-06-13 | $28.20 | $28.20 | 326,710 | — | — |
| 2022-06-10 | $31.80 | $31.80 | 404,225 | — | — |
| 2022-06-09 | $35.00 | $35.00 | 366,190 | — | — |
| 2022-06-08 | $39.00 | $39.00 | 456,810 | — | — |
| 2022-06-07 | $36.00 | $36.00 | 318,740 | — | — |
| 2022-06-06 | $36.60 | $36.60 | 514,935 | — | — |
| 2022-06-03 | $33.40 | $33.40 | 460,920 | — | — |
| 2022-06-02 | $36.80 | $36.80 | 377,060 | — | — |
| 2022-06-01 | $35.20 | $35.20 | 470,680 | — | — |
| 2022-05-31 | $38.00 | $38.00 | 525,725 | — | — |
| 2022-05-27 | $38.80 | $38.80 | 420,460 | — | — |
| 2022-05-26 | $36.40 | $36.40 | 473,200 | — | — |
| 2022-05-25 | $33.40 | $33.40 | 372,540 | — | — |
| 2022-05-24 | $32.00 | $32.00 | 460,735 | — | — |
| 2022-05-23 | $34.80 | $34.80 | 583,760 | — | — |
| 2022-05-20 | $36.60 | $36.60 | 657,535 | — | — |
| 2022-05-19 | $38.80 | $38.80 | 654,470 | — | — |
| 2022-05-18 | $35.60 | $35.60 | 602,975 | — | — |
| 2022-05-17 | $37.00 | $37.00 | 520,405 | — | — |
| 2022-05-16 | $34.40 | $34.40 | 583,950 | — | — |
| 2022-05-13 | $36.40 | $36.40 | 600,590 | — | — |
| 2022-05-12 | $34.20 | $34.20 | 997,900 | — | — |
| 2022-05-11 | $29.80 | $29.80 | 772,435 | — | — |
| 2022-05-10 | $32.60 | $32.60 | 639,775 | — | — |
| 2022-05-09 | $34.40 | $34.40 | 617,515 | — | — |
| 2022-05-06 | $39.20 | $39.20 | 610,405 | — | — |
| 2022-05-05 | $41.60 | $41.60 | 611,735 | — | — |
| 2022-05-04 | $46.00 | $46.00 | 750,425 | — | — |
| 2022-05-03 | $43.00 | $43.00 | 488,980 | — | — |
| 2022-05-02 | $44.80 | $44.80 | 657,345 | — | — |
| 2022-04-29 | $41.00 | $41.00 | 474,845 | — | — |
| 2022-04-28 | $43.80 | $43.80 | 631,460 | — | — |
| 2022-04-27 | $41.60 | $41.60 | 669,665 | — | — |
| 2022-04-26 | $42.80 | $42.80 | 524,010 | — | — |
| 2022-04-25 | $46.20 | $46.20 | 544,905 | — | — |
| 2022-04-22 | $44.60 | $44.60 | 647,285 | — | — |
| 2022-04-21 | $43.40 | $43.40 | 657,800 | — | — |
| 2022-04-20 | $47.20 | $47.20 | 637,635 | — | — |
| 2022-04-19 | $49.20 | $49.20 | 493,100 | — | — |
| 2022-04-18 | $46.20 | $46.20 | 447,475 | — | — |
| 2022-04-14 | $48.00 | $48.00 | 424,695 | — | — |
| 2022-04-13 | $51.60 | $51.60 | 314,045 | — | — |
| 2022-04-12 | $51.40 | $51.40 | 604,465 | — | — |
| 2022-04-11 | $51.40 | $51.40 | 460,485 | — | — |
| 2022-04-08 | $52.00 | $52.00 | 452,730 | — | — |
| 2022-04-07 | $56.40 | $56.40 | 407,965 | — | — |
| 2022-04-06 | $58.20 | $58.20 | 432,860 | — | — |
| 2022-04-05 | $61.00 | $61.00 | 380,755 | — | — |
| 2022-04-04 | $66.60 | $66.60 | 639,275 | — | — |
| 2022-04-01 | $59.40 | $59.40 | 479,870 | — | — |
| 2022-03-31 | $60.00 | $60.00 | 547,885 | — | — |
| 2022-03-30 | $63.80 | $63.80 | 650,285 | — | — |
| 2022-03-29 | $69.00 | $69.00 | 691,105 | — | — |
| 2022-03-28 | $61.00 | $61.00 | 434,795 | — | — |
| 2022-03-25 | $61.40 | $61.40 | 480,445 | — | — |
| 2022-03-24 | $66.80 | $66.80 | 415,495 | — | — |
| 2022-03-23 | $68.60 | $68.60 | 633,200 | — | — |
| 2022-03-22 | $67.00 | $67.00 | 436,225 | — | — |
| 2022-03-21 | $62.80 | $62.80 | 514,850 | — | — |
| 2022-03-18 | $65.20 | $65.20 | 905,205 | — | — |
| 2022-03-17 | $61.20 | $61.20 | 757,395 | — | — |
| 2022-03-16 | $58.00 | $58.00 | 1,084,940 | — | — |
| 2022-03-15 | $45.60 | $45.60 | 617,880 | — | — |
| 2022-03-14 | $43.00 | $43.00 | 916,390 | — | — |
| 2022-03-11 | $46.80 | $46.80 | 438,775 | — | — |
| 2022-03-10 | $50.00 | $50.00 | 429,450 | — | — |
| 2022-03-09 | $52.80 | $52.80 | 561,740 | — | — |
| 2022-03-08 | $48.80 | $48.80 | 835,695 | — | — |
| 2022-03-07 | $46.80 | $46.80 | 714,195 | — | — |
| 2022-03-04 | $50.20 | $50.20 | 725,350 | — | — |
| 2022-03-03 | $52.60 | $52.60 | 728,425 | — | — |
| 2022-03-02 | $58.20 | $58.20 | 529,655 | — | — |
| 2022-03-01 | $59.40 | $59.40 | 681,450 | — | — |
| 2022-02-28 | $62.20 | $62.20 | 1,189,045 | — | — |
| 2022-02-25 | $61.40 | $61.40 | 1,179,855 | — | — |
| 2022-02-24 | $57.80 | $57.80 | 2,368,220 | — | — |
| 2022-02-23 | $72.20 | $72.20 | 1,073,775 | — | — |
| 2022-02-22 | $72.20 | $72.20 | 578,860 | — | — |
| 2022-02-18 | $76.00 | $76.00 | 698,930 | — | — |
| 2022-02-17 | $81.00 | $81.00 | 441,410 | — | — |
| 2022-02-16 | $86.60 | $86.60 | 418,230 | — | — |
| 2022-02-15 | $91.20 | $91.20 | 664,205 | — | — |
| 2022-02-14 | $79.40 | $79.40 | 596,890 | — | — |
| 2022-02-11 | $83.60 | $83.60 | 628,905 | — | — |
| 2022-02-10 | $86.40 | $86.40 | 889,725 | — | — |
| 2022-02-09 | $91.60 | $91.60 | 805,535 | — | — |
| 2022-02-08 | $81.60 | $81.60 | 688,960 | — | — |
| 2022-02-07 | $77.60 | $77.60 | 964,230 | — | — |
| 2022-02-04 | $75.20 | $75.20 | 1,095,030 | — | — |
| 2022-02-03 | $73.00 | $73.00 | 1,379,205 | — | — |
| 2022-02-02 | $82.40 | $82.40 | 1,207,590 | — | — |
| 2022-02-01 | $94.80 | $94.80 | 1,367,275 | — | — |
| 2022-01-31 | $96.20 | $96.20 | 1,864,365 | — | — |
| 2022-01-28 | $86.40 | $86.40 | 754,200 | — | — |
| 2022-01-27 | $85.20 | $85.20 | 710,420 | — | — |
| 2022-01-26 | $88.40 | $88.40 | 985,330 | — | — |
| 2022-01-25 | $92.00 | $92.00 | 538,940 | — | — |
| 2022-01-24 | $96.00 | $96.00 | 1,013,405 | — | — |
| 2022-01-21 | $96.80 | $96.80 | 1,066,400 | — | — |
| 2022-01-20 | $106.80 | $106.80 | 632,105 | — | — |
| 2022-01-19 | $110.40 | $110.40 | 552,185 | — | — |
| 2022-01-18 | $112.60 | $112.60 | 627,460 | — | — |
| 2022-01-14 | $120.80 | $120.80 | 388,470 | — | — |
| 2022-01-13 | $120.40 | $120.40 | 366,875 | — | — |
| 2022-01-12 | $126.20 | $126.20 | 412,785 | — | — |
| 2022-01-11 | $128.60 | $128.60 | 485,660 | — | — |
| 2022-01-10 | $122.40 | $122.40 | 562,665 | — | — |
| 2022-01-07 | $121.60 | $121.60 | 547,790 | — | — |
| 2022-01-06 | $120.80 | $120.80 | 759,125 | — | — |
| 2022-01-05 | $126.20 | $126.20 | 946,745 | — | — |
| 2022-01-04 | $139.40 | $139.40 | 1,168,365 | — | — |
| 2022-01-03 | $153.20 | $153.20 | 368,910 | — | — |