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
- 2018-06-13 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 | $10.80 | $10.80 | 2,280 | — | — |
| 2022-12-29 | $10.50 | $10.50 | 2,210 | — | — |
| 2022-12-28 | $10.50 | $10.50 | 1,730 | — | — |
| 2022-12-27 | $11.10 | $11.10 | 2,190 | — | — |
| 2022-12-23 | $10.77 | $10.77 | 520 | — | — |
| 2022-12-22 | $10.20 | $10.20 | 3,240 | — | — |
| 2022-12-21 | $11.10 | $11.10 | 2,470 | — | — |
| 2022-12-20 | $10.55 | $10.55 | 2,420 | — | — |
| 2022-12-19 | $10.90 | $10.90 | 2,070 | — | — |
| 2022-12-16 | $11.50 | $11.50 | 2,320 | — | — |
| 2022-12-15 | $11.50 | $11.50 | 170 | — | — |
| 2022-12-14 | $11.60 | $11.60 | 1,450 | — | — |
| 2022-12-13 | $11.80 | $11.80 | 8,250 | — | — |
| 2022-12-12 | $11.10 | $11.10 | 2,820 | — | — |
| 2022-12-09 | $11.50 | $11.50 | 1,160 | — | — |
| 2022-12-08 | $11.10 | $11.10 | 1,660 | — | — |
| 2022-12-07 | $11.00 | $11.00 | 2,590 | — | — |
| 2022-12-06 | $11.10 | $11.10 | 710 | — | — |
| 2022-12-05 | $11.73 | $11.73 | 1,830 | — | — |
| 2022-12-02 | $11.45 | $11.45 | 5,230 | — | — |
| 2022-12-01 | $11.60 | $11.60 | 2,620 | — | — |
| 2022-11-30 | $11.60 | $11.60 | 1,540 | — | — |
| 2022-11-29 | $11.50 | $11.50 | 1,470 | — | — |
| 2022-11-28 | $10.90 | $10.90 | 1,790 | — | — |
| 2022-11-25 | $11.00 | $11.00 | 160 | — | — |
| 2022-11-23 | $11.00 | $11.00 | 570 | — | — |
| 2022-11-22 | $11.10 | $11.10 | 1,280 | — | — |
| 2022-11-21 | $10.70 | $10.70 | 1,370 | — | — |
| 2022-11-18 | $11.39 | $11.39 | 7,680 | — | — |
| 2022-11-17 | $11.20 | $11.20 | 5,190 | — | — |
| 2022-11-16 | $11.80 | $11.80 | 950 | — | — |
| 2022-11-15 | $11.75 | $11.75 | 2,840 | — | — |
| 2022-11-14 | $11.45 | $11.45 | 1,090 | — | — |
| 2022-11-11 | $11.65 | $11.65 | 7,470 | — | — |
| 2022-11-10 | $10.50 | $10.50 | 5,230 | — | — |
| 2022-11-09 | $10.40 | $10.40 | 3,720 | — | — |
| 2022-11-08 | $11.41 | $11.41 | 1,590 | — | — |
| 2022-11-07 | $11.25 | $11.25 | 2,450 | — | — |
| 2022-11-04 | $11.80 | $11.80 | 14,830 | — | — |
| 2022-11-03 | $11.10 | $11.10 | 4,900 | — | — |
| 2022-11-02 | $11.10 | $11.10 | 1,830 | — | — |
| 2022-11-01 | $11.30 | $11.30 | 2,320 | — | — |
| 2022-10-31 | $11.20 | $11.20 | 2,120 | — | — |
| 2022-10-28 | $11.60 | $11.60 | 1,780 | — | — |
| 2022-10-27 | $11.95 | $11.95 | 790 | — | — |
| 2022-10-26 | $12.00 | $12.00 | 1,150 | — | — |
| 2022-10-25 | $11.80 | $11.80 | 3,830 | — | — |
| 2022-10-24 | $11.50 | $11.50 | 1,880 | — | — |
| 2022-10-21 | $11.80 | $11.80 | 2,840 | — | — |
| 2022-10-20 | $11.50 | $11.50 | 3,390 | — | — |
| 2022-10-19 | $12.20 | $12.20 | 2,390 | — | — |
| 2022-10-18 | $12.80 | $12.80 | 6,470 | — | — |
| 2022-10-17 | $11.50 | $11.50 | 6,160 | — | — |
| 2022-10-14 | $12.10 | $12.10 | 1,550 | — | — |
| 2022-10-13 | $12.30 | $12.30 | 9,610 | — | — |
| 2022-10-12 | $12.70 | $12.70 | 9,290 | — | — |
| 2022-10-11 | $11.50 | $11.50 | 7,700 | — | — |
| 2022-10-10 | $11.70 | $11.70 | 6,220 | — | — |
| 2022-10-07 | $13.50 | $13.50 | 2,590 | — | — |
| 2022-10-06 | $14.30 | $14.30 | 18,080 | — | — |
| 2022-10-05 | $15.30 | $15.30 | 10,920 | — | — |
| 2022-10-04 | $15.00 | $15.00 | 20,690 | — | — |
| 2022-10-03 | $13.70 | $13.70 | 2,040 | — | — |
| 2022-09-30 | $13.45 | $13.45 | 2,020 | — | — |
| 2022-09-29 | $13.10 | $13.10 | 610 | — | — |
| 2022-09-28 | $13.70 | $13.70 | 2,760 | — | — |
| 2022-09-27 | $13.30 | $13.30 | 950 | — | — |
| 2022-09-26 | $13.40 | $13.40 | 1,620 | — | — |
| 2022-09-23 | $13.40 | $13.40 | 4,950 | — | — |
| 2022-09-22 | $13.95 | $13.95 | 5,120 | — | — |
| 2022-09-21 | $14.50 | $14.50 | 1,160 | — | — |
| 2022-09-20 | $14.70 | $14.70 | 3,330 | — | — |
| 2022-09-19 | $15.10 | $15.10 | 6,430 | — | — |
| 2022-09-16 | $16.40 | $16.40 | 2,260 | — | — |
| 2022-09-15 | $16.30 | $16.30 | 4,760 | — | — |
| 2022-09-14 | $16.20 | $16.20 | 15,220 | — | — |
| 2022-09-13 | $16.50 | $16.50 | 3,060 | — | — |
| 2022-09-12 | $17.20 | $17.20 | 16,620 | — | — |
| 2022-09-09 | $16.50 | $16.50 | 10,190 | — | — |
| 2022-09-08 | $16.20 | $16.20 | 14,010 | — | — |
| 2022-09-07 | $16.00 | $16.00 | 8,360 | — | — |
| 2022-09-06 | $16.30 | $16.30 | 22,260 | — | — |
| 2022-09-02 | $16.80 | $16.80 | 43,250 | — | — |
| 2022-09-01 | $19.10 | $19.10 | 180,600 | — | — |
| 2022-08-31 | $25.40 | $25.40 | 4,134,010 | — | — |
| 2022-08-30 | $15.50 | $15.50 | 2,300 | — | — |
| 2022-08-29 | $16.44 | $16.44 | 910 | — | — |
| 2022-08-26 | $15.80 | $15.80 | 6,060 | — | — |
| 2022-08-25 | $17.10 | $17.10 | 4,020 | — | — |
| 2022-08-24 | $16.80 | $16.80 | 12,400 | — | — |
| 2022-08-23 | $17.00 | $17.00 | 144,910 | — | — |
| 2022-08-22 | $16.30 | $16.30 | 3,720 | — | — |
| 2022-08-19 | $16.50 | $16.50 | 4,140 | — | — |
| 2022-08-18 | $17.50 | $17.50 | 3,980 | — | — |
| 2022-08-17 | $17.20 | $17.20 | 7,830 | — | — |
| 2022-08-16 | $17.10 | $17.10 | 9,260 | — | — |
| 2022-08-15 | $17.60 | $17.60 | 7,040 | — | — |
| 2022-08-12 | $17.80 | $17.80 | 17,010 | — | — |
| 2022-08-11 | $18.90 | $18.90 | 63,760 | — | — |
| 2022-08-10 | $19.30 | $19.30 | 27,690 | — | — |
| 2022-08-09 | $18.60 | $18.60 | 34,500 | — | — |
| 2022-08-08 | $21.40 | $21.40 | 44,930 | — | — |
| 2022-08-05 | $23.90 | $23.90 | 123,340 | — | — |
| 2022-08-04 | $24.10 | $24.10 | 1,412,170 | — | — |
| 2022-08-03 | $18.30 | $18.30 | 205,560 | — | — |
| 2022-08-02 | $14.30 | $14.30 | 14,230 | — | — |
| 2022-08-01 | $13.50 | $13.50 | 8,860 | — | — |
| 2022-07-29 | $14.80 | $14.80 | 11,450 | — | — |
| 2022-07-28 | $14.60 | $14.60 | 22,460 | — | — |
| 2022-07-27 | $15.00 | $15.00 | 12,738 | — | — |
| 2022-07-26 | $17.40 | $17.40 | 6,942 | — | — |
| 2022-07-25 | $19.20 | $19.20 | 5,516 | — | — |
| 2022-07-22 | $19.70 | $19.70 | 2,845 | — | — |
| 2022-07-21 | $20.50 | $20.50 | 5,920 | — | — |
| 2022-07-20 | $22.20 | $22.20 | 11,419 | — | — |
| 2022-07-19 | $23.20 | $23.20 | 38,364 | — | — |
| 2022-07-18 | $21.80 | $21.80 | 13,560 | — | — |
| 2022-07-15 | $20.70 | $20.70 | 1,054 | — | — |
| 2022-07-14 | $20.50 | $20.50 | 2,772 | — | — |
| 2022-07-13 | $20.50 | $20.50 | 8,508 | — | — |
| 2022-07-12 | $19.90 | $19.90 | 2,917 | — | — |
| 2022-07-11 | $20.10 | $20.10 | 5,345 | — | — |
| 2022-07-08 | $22.00 | $22.00 | 17,367 | — | — |
| 2022-07-07 | $22.30 | $22.30 | 14,154 | — | — |
| 2022-07-06 | $19.60 | $19.60 | 3,708 | — | — |
| 2022-07-05 | $20.60 | $20.60 | 1,487 | — | — |
| 2022-07-01 | $21.00 | $21.00 | 947 | — | — |
| 2022-06-30 | $21.40 | $21.40 | 2,360 | — | — |
| 2022-06-29 | $23.80 | $23.80 | 5,503 | — | — |
| 2022-06-28 | $22.50 | $22.50 | 5,088 | — | — |
| 2022-06-27 | $22.60 | $22.60 | 11,485 | — | — |
| 2022-06-24 | $21.20 | $21.20 | 4,096 | — | — |
| 2022-06-23 | $21.00 | $21.00 | 10,314 | — | — |
| 2022-06-22 | $20.00 | $20.00 | 10,400 | — | — |
| 2022-06-21 | $20.40 | $20.40 | 17,913 | — | — |
| 2022-06-17 | $28.20 | $28.20 | 761 | — | — |
| 2022-06-16 | $28.80 | $28.80 | 1,804 | — | — |
| 2022-06-15 | $29.50 | $29.50 | 896 | — | — |
| 2022-06-14 | $29.30 | $29.30 | 1,529 | — | — |
| 2022-06-13 | $28.50 | $28.50 | 3,138 | — | — |
| 2022-06-10 | $31.20 | $31.20 | 3,578 | — | — |
| 2022-06-09 | $35.00 | $35.00 | 16,606 | — | — |
| 2022-06-08 | $31.80 | $31.80 | 2,094 | — | — |
| 2022-06-07 | $30.80 | $30.80 | 1,141 | — | — |
| 2022-06-06 | $31.50 | $31.50 | 2,952 | — | — |
| 2022-06-03 | $31.50 | $31.50 | 850 | — | — |
| 2022-06-02 | $31.30 | $31.30 | 1,722 | — | — |
| 2022-06-01 | $30.70 | $30.70 | 2,764 | — | — |
| 2022-05-31 | $32.50 | $32.50 | 6,387 | — | — |
| 2022-05-27 | $32.00 | $32.00 | 2,316 | — | — |
| 2022-05-26 | $30.60 | $30.60 | 1,927 | — | — |
| 2022-05-25 | $30.40 | $30.40 | 1,360 | — | — |
| 2022-05-24 | $31.80 | $31.80 | 2,020 | — | — |
| 2022-05-23 | $33.70 | $33.70 | 8,468 | — | — |
| 2022-05-20 | $32.10 | $32.10 | 1,814 | — | — |
| 2022-05-19 | $35.00 | $35.00 | 1,606 | — | — |
| 2022-05-18 | $34.80 | $34.80 | 1,533 | — | — |
| 2022-05-17 | $36.00 | $36.00 | 1,430 | — | — |
| 2022-05-16 | $36.10 | $36.10 | 1,415 | — | — |
| 2022-05-13 | $35.90 | $35.90 | 2,353 | — | — |
| 2022-05-12 | $36.00 | $36.00 | 2,239 | — | — |
| 2022-05-11 | $36.00 | $36.00 | 2,258 | — | — |
| 2022-05-10 | $37.40 | $37.40 | 5,167 | — | — |
| 2022-05-09 | $37.10 | $37.10 | 5,804 | — | — |
| 2022-05-06 | $45.50 | $45.50 | 1,331 | — | — |
| 2022-05-05 | $49.00 | $49.00 | 1,226 | — | — |
| 2022-05-04 | $48.90 | $48.90 | 2,158 | — | — |
| 2022-05-03 | $47.90 | $47.90 | 1,787 | — | — |
| 2022-05-02 | $44.00 | $44.00 | 1,485 | — | — |
| 2022-04-29 | $45.00 | $45.00 | 1,757 | — | — |
| 2022-04-28 | $46.40 | $46.40 | 2,224 | — | — |
| 2022-04-27 | $46.00 | $46.00 | 5,564 | — | — |
| 2022-04-26 | $46.70 | $46.70 | 2,073 | — | — |
| 2022-04-25 | $47.50 | $47.50 | 1,861 | — | — |
| 2022-04-22 | $46.50 | $46.50 | 2,119 | — | — |
| 2022-04-21 | $47.00 | $47.00 | 3,266 | — | — |
| 2022-04-20 | $48.00 | $48.00 | 4,835 | — | — |
| 2022-04-19 | $50.00 | $50.00 | 2,582 | — | — |
| 2022-04-18 | $48.40 | $48.40 | 5,062 | — | — |
| 2022-04-14 | $45.10 | $45.10 | 3,125 | — | — |
| 2022-04-13 | $43.50 | $43.50 | 677 | — | — |
| 2022-04-12 | $42.10 | $42.10 | 2,173 | — | — |
| 2022-04-11 | $41.30 | $41.30 | 1,683 | — | — |
| 2022-04-08 | $42.00 | $42.00 | 2,007 | — | — |
| 2022-04-07 | $44.00 | $44.00 | 1,761 | — | — |
| 2022-04-06 | $44.20 | $44.20 | 2,252 | — | — |
| 2022-04-05 | $44.70 | $44.70 | 812 | — | — |
| 2022-04-04 | $45.40 | $45.40 | 6,743 | — | — |
| 2022-04-01 | $44.50 | $44.50 | 4,374 | — | — |
| 2022-03-31 | $44.00 | $44.00 | 3,347 | — | — |
| 2022-03-30 | $47.00 | $47.00 | 1,261 | — | — |
| 2022-03-29 | $47.00 | $47.00 | 3,635 | — | — |
| 2022-03-28 | $50.00 | $50.00 | 4,048 | — | — |
| 2022-03-25 | $46.50 | $46.50 | 4,710 | — | — |
| 2022-03-24 | $49.30 | $49.30 | 8,832 | — | — |
| 2022-03-23 | $45.30 | $45.30 | 3,442 | — | — |
| 2022-03-22 | $44.80 | $44.80 | 8,288 | — | — |
| 2022-03-21 | $42.50 | $42.50 | 2,264 | — | — |
| 2022-03-18 | $42.50 | $42.50 | 4,727 | — | — |
| 2022-03-17 | $39.70 | $39.70 | 2,172 | — | — |
| 2022-03-16 | $38.10 | $38.10 | 3,572 | — | — |
| 2022-03-15 | $36.20 | $36.20 | 2,248 | — | — |
| 2022-03-14 | $33.20 | $33.20 | 4,833 | — | — |
| 2022-03-11 | $36.80 | $36.80 | 1,292 | — | — |
| 2022-03-10 | $37.30 | $37.30 | 1,699 | — | — |
| 2022-03-09 | $40.00 | $40.00 | 8,613 | — | — |
| 2022-03-08 | $35.50 | $35.50 | 3,891 | — | — |
| 2022-03-07 | $36.20 | $36.20 | 3,218 | — | — |
| 2022-03-04 | $39.60 | $39.60 | 1,784 | — | — |
| 2022-03-03 | $40.90 | $40.90 | 4,061 | — | — |
| 2022-03-02 | $43.90 | $43.90 | 2,613 | — | — |
| 2022-03-01 | $43.00 | $43.00 | 8,942 | — | — |
| 2022-02-28 | $41.40 | $41.40 | 6,156 | — | — |
| 2022-02-25 | $39.10 | $39.10 | 5,416 | — | — |
| 2022-02-24 | $34.70 | $34.70 | 8,352 | — | — |
| 2022-02-23 | $35.50 | $35.50 | 2,982 | — | — |
| 2022-02-22 | $35.60 | $35.60 | 7,999 | — | — |
| 2022-02-18 | $39.10 | $39.10 | 6,654 | — | — |
| 2022-02-17 | $42.10 | $42.10 | 5,618 | — | — |
| 2022-02-16 | $45.00 | $45.00 | 4,718 | — | — |
| 2022-02-15 | $43.30 | $43.30 | 5,599 | — | — |
| 2022-02-14 | $43.60 | $43.60 | 2,550 | — | — |
| 2022-02-11 | $43.70 | $43.70 | 3,873 | — | — |
| 2022-02-10 | $46.00 | $46.00 | 6,353 | — | — |
| 2022-02-09 | $47.50 | $47.50 | 5,347 | — | — |
| 2022-02-08 | $44.30 | $44.30 | 2,968 | — | — |
| 2022-02-07 | $44.70 | $44.70 | 7,035 | — | — |
| 2022-02-04 | $42.80 | $42.80 | 5,304 | — | — |
| 2022-02-03 | $41.00 | $41.00 | 2,734 | — | — |
| 2022-02-02 | $43.10 | $43.10 | 4,753 | — | — |
| 2022-02-01 | $45.50 | $45.50 | 6,828 | — | — |
| 2022-01-31 | $44.10 | $44.10 | 4,250 | — | — |
| 2022-01-28 | $42.90 | $42.90 | 4,245 | — | — |
| 2022-01-27 | $43.00 | $43.00 | 6,723 | — | — |
| 2022-01-26 | $43.10 | $43.10 | 3,485 | — | — |
| 2022-01-25 | $44.10 | $44.10 | 4,923 | — | — |
| 2022-01-24 | $43.30 | $43.30 | 5,336 | — | — |
| 2022-01-21 | $45.80 | $45.80 | 11,661 | — | — |
| 2022-01-20 | $46.50 | $46.50 | 12,206 | — | — |
| 2022-01-19 | $50.50 | $50.50 | 13,652 | — | — |
| 2022-01-18 | $53.30 | $53.30 | 23,725 | — | — |
| 2022-01-14 | $56.70 | $56.70 | 8,989 | — | — |
| 2022-01-13 | $58.00 | $58.00 | 16,558 | — | — |
| 2022-01-12 | $60.00 | $60.00 | 9,371 | — | — |
| 2022-01-11 | $58.40 | $58.40 | 3,381 | — | — |
| 2022-01-10 | $58.00 | $58.00 | 7,696 | — | — |
| 2022-01-07 | $61.50 | $61.50 | 5,506 | — | — |
| 2022-01-06 | $60.50 | $60.50 | 8,395 | — | — |
| 2022-01-05 | $67.00 | $67.00 | 25,343 | — | — |
| 2022-01-04 | $64.70 | $64.70 | 11,958 | — | — |
| 2022-01-03 | $62.60 | $62.60 | 3,461 | — | — |