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
- 2019-04-18 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 | $12.70 | $12.70 | 8,690 | — | — |
| 2022-12-29 | $12.80 | $12.80 | 9,990 | — | — |
| 2022-12-28 | $12.50 | $12.50 | 6,640 | — | — |
| 2022-12-27 | $12.70 | $12.70 | 12,410 | — | — |
| 2022-12-23 | $12.90 | $12.90 | 9,010 | — | — |
| 2022-12-22 | $13.00 | $13.00 | 13,230 | — | — |
| 2022-12-21 | $13.10 | $13.10 | 8,870 | — | — |
| 2022-12-20 | $13.00 | $13.00 | 5,210 | — | — |
| 2022-12-19 | $13.20 | $13.20 | 5,900 | — | — |
| 2022-12-16 | $13.40 | $13.40 | 30,210 | — | — |
| 2022-12-15 | $13.40 | $13.40 | 14,120 | — | — |
| 2022-12-14 | $13.30 | $13.30 | 10,360 | — | — |
| 2022-12-13 | $13.40 | $13.40 | 30,420 | — | — |
| 2022-12-12 | $13.90 | $13.90 | 11,630 | — | — |
| 2022-12-09 | $14.10 | $14.10 | 10,800 | — | — |
| 2022-12-08 | $14.20 | $14.20 | 21,470 | — | — |
| 2022-12-07 | $14.70 | $14.70 | 103,210 | — | — |
| 2022-12-06 | $12.00 | $12.00 | 15,290 | — | — |
| 2022-12-05 | $13.00 | $13.00 | 19,120 | — | — |
| 2022-12-02 | $13.90 | $13.90 | 8,380 | — | — |
| 2022-12-01 | $13.70 | $13.70 | 8,360 | — | — |
| 2022-11-30 | $13.70 | $13.70 | 8,470 | — | — |
| 2022-11-29 | $13.00 | $13.00 | 20,910 | — | — |
| 2022-11-28 | $14.00 | $14.00 | 10,170 | — | — |
| 2022-11-25 | $14.10 | $14.10 | 26,220 | — | — |
| 2022-11-23 | $14.00 | $14.00 | 50,370 | — | — |
| 2022-11-22 | $15.00 | $15.00 | 11,740 | — | — |
| 2022-11-21 | $15.60 | $15.60 | 12,360 | — | — |
| 2022-11-18 | $15.70 | $15.70 | 7,270 | — | — |
| 2022-11-17 | $15.00 | $15.00 | 6,910 | — | — |
| 2022-11-16 | $14.70 | $14.70 | 6,610 | — | — |
| 2022-11-15 | $14.40 | $14.40 | 7,840 | — | — |
| 2022-11-14 | $13.90 | $13.90 | 15,750 | — | — |
| 2022-11-11 | $14.10 | $14.10 | 49,600 | — | — |
| 2022-11-10 | $14.60 | $14.60 | 11,830 | — | — |
| 2022-11-09 | $13.70 | $13.70 | 35,870 | — | — |
| 2022-11-08 | $15.10 | $15.10 | 8,610 | — | — |
| 2022-11-07 | $14.80 | $14.80 | 12,010 | — | — |
| 2022-11-04 | $14.90 | $14.90 | 11,720 | — | — |
| 2022-11-03 | $14.60 | $14.60 | 5,620 | — | — |
| 2022-11-02 | $14.80 | $14.80 | 7,140 | — | — |
| 2022-11-01 | $15.90 | $15.90 | 7,670 | — | — |
| 2022-10-31 | $16.10 | $16.10 | 7,820 | — | — |
| 2022-10-28 | $15.50 | $15.50 | 6,890 | — | — |
| 2022-10-27 | $14.90 | $14.90 | 6,520 | — | — |
| 2022-10-26 | $15.30 | $15.30 | 12,700 | — | — |
| 2022-10-25 | $15.30 | $15.30 | 18,560 | — | — |
| 2022-10-24 | $15.00 | $15.00 | 24,700 | — | — |
| 2022-10-21 | $16.80 | $16.80 | 10,470 | — | — |
| 2022-10-20 | $17.00 | $17.00 | 20,670 | — | — |
| 2022-10-19 | $16.90 | $16.90 | 13,530 | — | — |
| 2022-10-18 | $17.40 | $17.40 | 12,200 | — | — |
| 2022-10-17 | $16.80 | $16.80 | 11,010 | — | — |
| 2022-10-14 | $15.90 | $15.90 | 12,800 | — | — |
| 2022-10-13 | $16.20 | $16.20 | 18,210 | — | — |
| 2022-10-12 | $16.00 | $16.00 | 9,140 | — | — |
| 2022-10-11 | $15.20 | $15.20 | 5,180 | — | — |
| 2022-10-10 | $15.60 | $15.60 | 10,670 | — | — |
| 2022-10-07 | $15.90 | $15.90 | 15,050 | — | — |
| 2022-10-06 | $17.10 | $17.10 | 12,310 | — | — |
| 2022-10-05 | $16.10 | $16.10 | 11,560 | — | — |
| 2022-10-04 | $17.20 | $17.20 | 18,960 | — | — |
| 2022-10-03 | $16.50 | $16.50 | 16,460 | — | — |
| 2022-09-30 | $14.80 | $14.80 | 12,310 | — | — |
| 2022-09-29 | $14.40 | $14.40 | 24,920 | — | — |
| 2022-09-28 | $15.00 | $15.00 | 11,920 | — | — |
| 2022-09-27 | $14.50 | $14.50 | 17,770 | — | — |
| 2022-09-26 | $13.50 | $13.50 | 8,560 | — | — |
| 2022-09-23 | $13.50 | $13.50 | 10,150 | — | — |
| 2022-09-22 | $14.60 | $14.60 | 7,830 | — | — |
| 2022-09-21 | $15.00 | $15.00 | 8,200 | — | — |
| 2022-09-20 | $15.20 | $15.20 | 15,450 | — | — |
| 2022-09-19 | $15.40 | $15.40 | 10,130 | — | — |
| 2022-09-16 | $15.10 | $15.10 | 37,810 | — | — |
| 2022-09-15 | $15.50 | $15.50 | 9,270 | — | — |
| 2022-09-14 | $15.10 | $15.10 | 15,040 | — | — |
| 2022-09-13 | $15.60 | $15.60 | 24,580 | — | — |
| 2022-09-12 | $16.00 | $16.00 | 52,200 | — | — |
| 2022-09-09 | $13.90 | $13.90 | 7,590 | — | — |
| 2022-09-08 | $13.50 | $13.50 | 5,880 | — | — |
| 2022-09-07 | $13.50 | $13.50 | 10,080 | — | — |
| 2022-09-06 | $13.00 | $13.00 | 11,440 | — | — |
| 2022-09-02 | $13.40 | $13.40 | 14,130 | — | — |
| 2022-09-01 | $12.80 | $12.80 | 19,750 | — | — |
| 2022-08-31 | $12.20 | $12.20 | 39,940 | — | — |
| 2022-08-30 | $12.70 | $12.70 | 25,430 | — | — |
| 2022-08-29 | $13.30 | $13.30 | 30,010 | — | — |
| 2022-08-26 | $13.60 | $13.60 | 13,630 | — | — |
| 2022-08-25 | $14.00 | $14.00 | 8,090 | — | — |
| 2022-08-24 | $14.20 | $14.20 | 19,740 | — | — |
| 2022-08-23 | $14.20 | $14.20 | 12,600 | — | — |
| 2022-08-22 | $14.40 | $14.40 | 32,680 | — | — |
| 2022-08-19 | $15.50 | $15.50 | 23,080 | — | — |
| 2022-08-18 | $16.10 | $16.10 | 7,330 | — | — |
| 2022-08-17 | $16.10 | $16.10 | 11,290 | — | — |
| 2022-08-16 | $16.30 | $16.30 | 17,260 | — | — |
| 2022-08-15 | $16.60 | $16.60 | 10,540 | — | — |
| 2022-08-12 | $16.90 | $16.90 | 27,270 | — | — |
| 2022-08-11 | $17.40 | $17.40 | 43,210 | — | — |
| 2022-08-10 | $15.80 | $15.80 | 28,470 | — | — |
| 2022-08-09 | $16.20 | $16.20 | 23,600 | — | — |
| 2022-08-08 | $16.20 | $16.20 | 42,050 | — | — |
| 2022-08-05 | $17.90 | $17.90 | 93,420 | — | — |
| 2022-08-04 | $19.70 | $19.70 | 16,760 | — | — |
| 2022-08-03 | $20.00 | $20.00 | 54,830 | — | — |
| 2022-08-02 | $19.20 | $19.20 | 46,620 | — | — |
| 2022-08-01 | $18.70 | $18.70 | 29,000 | — | — |
| 2022-07-29 | $17.70 | $17.70 | 42,610 | — | — |
| 2022-07-28 | $17.50 | $17.50 | 41,930 | — | — |
| 2022-07-27 | $16.70 | $16.70 | 39,530 | — | — |
| 2022-07-26 | $16.40 | $16.40 | 23,440 | — | — |
| 2022-07-25 | $16.00 | $16.00 | 28,990 | — | — |
| 2022-07-22 | $16.20 | $16.20 | 15,650 | — | — |
| 2022-07-21 | $16.90 | $16.90 | 14,160 | — | — |
| 2022-07-20 | $17.40 | $17.40 | 22,510 | — | — |
| 2022-07-19 | $17.10 | $17.10 | 13,520 | — | — |
| 2022-07-18 | $16.70 | $16.70 | 7,010 | — | — |
| 2022-07-15 | $17.10 | $17.10 | 6,460 | — | — |
| 2022-07-14 | $17.40 | $17.40 | 19,350 | — | — |
| 2022-07-13 | $17.80 | $17.80 | 7,150 | — | — |
| 2022-07-12 | $17.70 | $17.70 | 23,860 | — | — |
| 2022-07-11 | $17.50 | $17.50 | 22,520 | — | — |
| 2022-07-08 | $18.20 | $18.20 | 23,070 | — | — |
| 2022-07-07 | $18.50 | $18.50 | 40,860 | — | — |
| 2022-07-06 | $17.00 | $17.00 | 41,460 | — | — |
| 2022-07-05 | $16.10 | $16.10 | 40,360 | — | — |
| 2022-07-01 | $17.10 | $17.10 | 27,880 | — | — |
| 2022-06-30 | $15.70 | $15.70 | 18,150 | — | — |
| 2022-06-29 | $16.10 | $16.10 | 32,290 | — | — |
| 2022-06-28 | $16.20 | $16.20 | 26,290 | — | — |
| 2022-06-27 | $16.60 | $16.60 | 37,570 | — | — |
| 2022-06-24 | $17.30 | $17.30 | 205,660 | — | — |
| 2022-06-23 | $17.60 | $17.60 | 29,140 | — | — |
| 2022-06-22 | $17.40 | $17.40 | 37,620 | — | — |
| 2022-06-21 | $18.10 | $18.10 | 48,550 | — | — |
| 2022-06-17 | $18.00 | $18.00 | 41,740 | — | — |
| 2022-06-16 | $17.60 | $17.60 | 40,040 | — | — |
| 2022-06-15 | $18.50 | $18.50 | 29,800 | — | — |
| 2022-06-14 | $18.90 | $18.90 | 27,320 | — | — |
| 2022-06-13 | $19.30 | $19.30 | 43,950 | — | — |
| 2022-06-10 | $19.90 | $19.90 | 26,270 | — | — |
| 2022-06-09 | $21.00 | $21.00 | 56,410 | — | — |
| 2022-06-08 | $21.70 | $21.70 | 47,480 | — | — |
| 2022-06-07 | $21.50 | $21.50 | 69,640 | — | — |
| 2022-06-06 | $20.60 | $20.60 | 96,430 | — | — |
| 2022-06-03 | $23.60 | $23.60 | 43,090 | — | — |
| 2022-06-02 | $23.30 | $23.30 | 26,720 | — | — |
| 2022-06-01 | $24.00 | $24.00 | 15,730 | — | — |
| 2022-05-31 | $24.20 | $24.20 | 20,550 | — | — |
| 2022-05-27 | $25.10 | $25.10 | 25,650 | — | — |
| 2022-05-26 | $25.50 | $25.50 | 41,450 | — | — |
| 2022-05-25 | $24.90 | $24.90 | 12,840 | — | — |
| 2022-05-24 | $24.40 | $24.40 | 11,190 | — | — |
| 2022-05-23 | $24.40 | $24.40 | 14,790 | — | — |
| 2022-05-20 | $24.20 | $24.20 | 13,430 | — | — |
| 2022-05-19 | $24.00 | $24.00 | 20,450 | — | — |
| 2022-05-18 | $24.30 | $24.30 | 24,320 | — | — |
| 2022-05-17 | $25.20 | $25.20 | 35,830 | — | — |
| 2022-05-16 | $22.90 | $22.90 | 18,170 | — | — |
| 2022-05-13 | $23.70 | $23.70 | 47,310 | — | — |
| 2022-05-12 | $23.40 | $23.40 | 43,790 | — | — |
| 2022-05-11 | $23.60 | $23.60 | 33,670 | — | — |
| 2022-05-10 | $22.90 | $22.90 | 51,060 | — | — |
| 2022-05-09 | $24.60 | $24.60 | 25,710 | — | — |
| 2022-05-06 | $24.90 | $24.90 | 30,810 | — | — |
| 2022-05-05 | $25.40 | $25.40 | 32,130 | — | — |
| 2022-05-04 | $24.80 | $24.80 | 12,250 | — | — |
| 2022-05-03 | $24.00 | $24.00 | 26,080 | — | — |
| 2022-05-02 | $22.70 | $22.70 | 17,300 | — | — |
| 2022-04-29 | $22.60 | $22.60 | 13,120 | — | — |
| 2022-04-28 | $24.20 | $24.20 | 22,410 | — | — |
| 2022-04-27 | $23.70 | $23.70 | 20,460 | — | — |
| 2022-04-26 | $24.30 | $24.30 | 14,180 | — | — |
| 2022-04-25 | $24.90 | $24.90 | 11,410 | — | — |
| 2022-04-22 | $24.10 | $24.10 | 11,860 | — | — |
| 2022-04-21 | $24.20 | $24.20 | 12,950 | — | — |
| 2022-04-20 | $25.10 | $25.10 | 10,330 | — | — |
| 2022-04-19 | $24.60 | $24.60 | 69,260 | — | — |
| 2022-04-18 | $25.60 | $25.60 | 10,690 | — | — |
| 2022-04-14 | $26.30 | $26.30 | 11,580 | — | — |
| 2022-04-13 | $26.90 | $26.90 | 21,180 | — | — |
| 2022-04-12 | $25.80 | $25.80 | 10,750 | — | — |
| 2022-04-11 | $26.40 | $26.40 | 23,880 | — | — |
| 2022-04-08 | $25.40 | $25.40 | 19,840 | — | — |
| 2022-04-07 | $26.20 | $26.20 | 33,670 | — | — |
| 2022-04-06 | $27.70 | $27.70 | 43,620 | — | — |
| 2022-04-05 | $30.20 | $30.20 | 43,870 | — | — |
| 2022-04-04 | $31.50 | $31.50 | 27,500 | — | — |
| 2022-04-01 | $30.70 | $30.70 | 24,430 | — | — |
| 2022-03-31 | $30.40 | $30.40 | 18,370 | — | — |
| 2022-03-30 | $31.00 | $31.00 | 19,120 | — | — |
| 2022-03-29 | $31.20 | $31.20 | 23,940 | — | — |
| 2022-03-28 | $30.60 | $30.60 | 21,540 | — | — |
| 2022-03-25 | $30.50 | $30.50 | 15,880 | — | — |
| 2022-03-24 | $31.50 | $31.50 | 24,760 | — | — |
| 2022-03-23 | $31.40 | $31.40 | 35,470 | — | — |
| 2022-03-22 | $32.40 | $32.40 | 26,570 | — | — |
| 2022-03-21 | $31.30 | $31.30 | 32,230 | — | — |
| 2022-03-18 | $33.20 | $33.20 | 33,390 | — | — |
| 2022-03-17 | $32.90 | $32.90 | 17,790 | — | — |
| 2022-03-16 | $32.30 | $32.30 | 57,010 | — | — |
| 2022-03-15 | $30.70 | $30.70 | 32,280 | — | — |
| 2022-03-14 | $29.90 | $29.90 | 24,720 | — | — |
| 2022-03-11 | $29.00 | $29.00 | 31,420 | — | — |
| 2022-03-10 | $31.50 | $31.50 | 23,060 | — | — |
| 2022-03-09 | $31.30 | $31.30 | 25,280 | — | — |
| 2022-03-08 | $29.60 | $29.60 | 39,350 | — | — |
| 2022-03-07 | $30.10 | $30.10 | 46,690 | — | — |
| 2022-03-04 | $32.40 | $32.40 | 55,870 | — | — |
| 2022-03-03 | $35.70 | $35.70 | 52,620 | — | — |
| 2022-03-02 | $32.50 | $32.50 | 49,070 | — | — |
| 2022-03-01 | $31.90 | $31.90 | 28,980 | — | — |
| 2022-02-28 | $32.40 | $32.40 | 15,570 | — | — |
| 2022-02-25 | $33.10 | $33.10 | 17,550 | — | — |
| 2022-02-24 | $32.60 | $32.60 | 39,500 | — | — |
| 2022-02-23 | $32.80 | $32.80 | 20,630 | — | — |
| 2022-02-22 | $33.60 | $33.60 | 27,470 | — | — |
| 2022-02-18 | $36.50 | $36.50 | 25,710 | — | — |
| 2022-02-17 | $35.40 | $35.40 | 21,760 | — | — |
| 2022-02-16 | $35.90 | $35.90 | 31,060 | — | — |
| 2022-02-15 | $34.40 | $34.40 | 40,450 | — | — |
| 2022-02-14 | $33.30 | $33.30 | 12,120 | — | — |
| 2022-02-11 | $33.20 | $33.20 | 26,000 | — | — |
| 2022-02-10 | $32.50 | $32.50 | 52,390 | — | — |
| 2022-02-09 | $32.40 | $32.40 | 106,530 | — | — |
| 2022-02-08 | $32.50 | $32.50 | 22,910 | — | — |
| 2022-02-07 | $32.60 | $32.60 | 29,940 | — | — |
| 2022-02-04 | $32.50 | $32.50 | 23,400 | — | — |
| 2022-02-03 | $33.90 | $33.90 | 103,940 | — | — |
| 2022-02-02 | $36.40 | $36.40 | 15,940 | — | — |
| 2022-02-01 | $38.80 | $38.80 | 27,020 | — | — |
| 2022-01-31 | $37.30 | $37.30 | 24,000 | — | — |
| 2022-01-28 | $37.50 | $37.50 | 55,820 | — | — |
| 2022-01-27 | $36.40 | $36.40 | 24,400 | — | — |
| 2022-01-26 | $38.60 | $38.60 | 24,390 | — | — |
| 2022-01-25 | $38.70 | $38.70 | 32,040 | — | — |
| 2022-01-24 | $37.80 | $37.80 | 43,790 | — | — |
| 2022-01-21 | $38.10 | $38.10 | 29,440 | — | — |
| 2022-01-20 | $38.80 | $38.80 | 48,920 | — | — |
| 2022-01-19 | $39.80 | $39.80 | 41,090 | — | — |
| 2022-01-18 | $41.60 | $41.60 | 21,550 | — | — |
| 2022-01-14 | $41.80 | $41.80 | 41,220 | — | — |
| 2022-01-13 | $41.60 | $41.60 | 13,880 | — | — |
| 2022-01-12 | $41.90 | $41.90 | 20,120 | — | — |
| 2022-01-11 | $41.50 | $41.50 | 30,610 | — | — |
| 2022-01-10 | $41.40 | $41.40 | 52,920 | — | — |
| 2022-01-07 | $40.70 | $40.70 | 65,860 | — | — |
| 2022-01-06 | $38.60 | $38.60 | 27,350 | — | — |
| 2022-01-05 | $39.20 | $39.20 | 35,110 | — | — |
| 2022-01-04 | $40.10 | $40.10 | 36,760 | — | — |
| 2022-01-03 | $40.20 | $40.20 | 32,350 | — | — |