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
- 2021-01-11 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 | $13.60 | $13.60 | 195,800 | — | — |
| 2022-12-29 | $12.51 | $12.51 | 193,200 | — | — |
| 2022-12-28 | $11.55 | $11.55 | 166,500 | — | — |
| 2022-12-27 | $11.68 | $11.68 | 162,300 | — | — |
| 2022-12-23 | $12.09 | $12.09 | 120,200 | — | — |
| 2022-12-22 | $12.42 | $12.42 | 183,400 | — | — |
| 2022-12-21 | $12.17 | $12.17 | 131,200 | — | — |
| 2022-12-20 | $12.21 | $12.21 | 298,400 | — | — |
| 2022-12-19 | $13.06 | $13.06 | 142,300 | — | — |
| 2022-12-16 | $13.68 | $13.68 | 229,400 | — | — |
| 2022-12-15 | $13.81 | $13.81 | 123,400 | — | — |
| 2022-12-14 | $14.24 | $14.24 | 140,500 | — | — |
| 2022-12-13 | $14.20 | $14.20 | 87,600 | — | — |
| 2022-12-12 | $14.35 | $14.35 | 102,800 | — | — |
| 2022-12-09 | $14.10 | $14.10 | 96,800 | — | — |
| 2022-12-08 | $14.30 | $14.30 | 75,900 | — | — |
| 2022-12-07 | $14.28 | $14.28 | 111,600 | — | — |
| 2022-12-06 | $14.21 | $14.21 | 96,800 | — | — |
| 2022-12-05 | $13.87 | $13.87 | 60,100 | — | — |
| 2022-12-02 | $14.44 | $14.44 | 58,200 | — | — |
| 2022-12-01 | $14.32 | $14.32 | 103,500 | — | — |
| 2022-11-30 | $14.93 | $14.93 | 107,300 | — | — |
| 2022-11-29 | $14.73 | $14.73 | 79,800 | — | — |
| 2022-11-28 | $15.13 | $15.13 | 121,500 | — | — |
| 2022-11-25 | $14.81 | $14.81 | 147,400 | — | — |
| 2022-11-23 | $13.78 | $13.78 | 116,200 | — | — |
| 2022-11-22 | $13.51 | $13.51 | 118,100 | — | — |
| 2022-11-21 | $13.17 | $13.17 | 132,800 | — | — |
| 2022-11-18 | $13.46 | $13.46 | 128,500 | — | — |
| 2022-11-17 | $13.85 | $13.85 | 119,200 | — | — |
| 2022-11-16 | $13.71 | $13.71 | 137,400 | — | — |
| 2022-11-15 | $14.41 | $14.41 | 141,500 | — | — |
| 2022-11-14 | $14.58 | $14.58 | 152,200 | — | — |
| 2022-11-11 | $16.21 | $16.21 | 126,900 | — | — |
| 2022-11-10 | $16.77 | $16.77 | 155,600 | — | — |
| 2022-11-09 | $15.57 | $15.57 | 65,600 | — | — |
| 2022-11-08 | $17.28 | $17.28 | 54,600 | — | — |
| 2022-11-07 | $17.39 | $17.39 | 68,000 | — | — |
| 2022-11-04 | $17.62 | $17.62 | 78,400 | — | — |
| 2022-11-03 | $17.37 | $17.37 | 77,600 | — | — |
| 2022-11-02 | $18.25 | $18.25 | 233,700 | — | — |
| 2022-11-01 | $17.99 | $17.99 | 111,600 | — | — |
| 2022-10-31 | $17.28 | $17.28 | 175,000 | — | — |
| 2022-10-28 | $16.05 | $16.05 | 109,300 | — | — |
| 2022-10-27 | $15.69 | $15.69 | 85,900 | — | — |
| 2022-10-26 | $15.68 | $15.68 | 111,800 | — | — |
| 2022-10-25 | $14.93 | $14.93 | 138,600 | — | — |
| 2022-10-24 | $13.84 | $13.84 | 138,900 | — | — |
| 2022-10-21 | $14.48 | $14.48 | 106,700 | — | — |
| 2022-10-20 | $13.94 | $13.94 | 152,500 | — | — |
| 2022-10-19 | $14.10 | $14.10 | 238,300 | — | — |
| 2022-10-18 | $15.97 | $15.97 | 195,100 | — | — |
| 2022-10-17 | $16.40 | $16.40 | 115,500 | — | — |
| 2022-10-14 | $16.77 | $16.77 | 90,600 | — | — |
| 2022-10-13 | $17.97 | $17.97 | 149,800 | — | — |
| 2022-10-12 | $17.57 | $17.57 | 103,600 | — | — |
| 2022-10-11 | $17.83 | $17.83 | 170,500 | — | — |
| 2022-10-10 | $18.09 | $18.09 | 241,200 | — | — |
| 2022-10-07 | $16.34 | $16.34 | 210,000 | — | — |
| 2022-10-06 | $16.02 | $16.02 | 196,900 | — | — |
| 2022-10-05 | $16.46 | $16.46 | 180,100 | — | — |
| 2022-10-04 | $18.07 | $18.07 | 226,400 | — | — |
| 2022-10-03 | $16.16 | $16.16 | 391,300 | — | — |
| 2022-09-30 | $18.53 | $18.53 | 507,800 | — | — |
| 2022-09-29 | $18.50 | $18.50 | 424,352 | — | — |
| 2022-09-28 | $21.73 | $21.73 | 95,480 | — | — |
| 2022-09-27 | $20.63 | $20.63 | 31,596 | — | — |
| 2022-09-26 | $20.70 | $20.70 | 67,344 | — | — |
| 2022-09-23 | $19.67 | $19.67 | 103,312 | — | — |
| 2022-09-22 | $20.00 | $20.00 | 171,244 | — | — |
| 2022-09-21 | $20.83 | $20.83 | 187,980 | — | — |
| 2022-09-20 | $21.00 | $21.00 | 104,832 | — | — |
| 2022-09-19 | $22.13 | $22.13 | 83,608 | — | — |
| 2022-09-16 | $22.00 | $22.00 | 808,624 | — | — |
| 2022-09-15 | $22.33 | $22.33 | 154,360 | — | — |
| 2022-09-14 | $23.25 | $23.25 | 237,472 | — | — |
| 2022-09-13 | $24.03 | $24.03 | 152,620 | — | — |
| 2022-09-12 | $25.75 | $25.75 | 89,024 | — | — |
| 2022-09-09 | $26.00 | $26.00 | 62,608 | — | — |
| 2022-09-08 | $25.50 | $25.50 | 69,852 | — | — |
| 2022-09-07 | $25.75 | $25.75 | 95,528 | — | — |
| 2022-09-06 | $23.40 | $23.40 | 154,744 | — | — |
| 2022-09-02 | $22.45 | $22.45 | 152,232 | — | — |
| 2022-09-01 | $24.10 | $24.10 | 229,728 | — | — |
| 2022-08-31 | $24.25 | $24.25 | 208,472 | — | — |
| 2022-08-30 | $25.75 | $25.75 | 99,032 | — | — |
| 2022-08-29 | $26.25 | $26.25 | 137,928 | — | — |
| 2022-08-26 | $25.50 | $25.50 | 119,296 | — | — |
| 2022-08-25 | $24.78 | $24.78 | 148,064 | — | — |
| 2022-08-24 | $22.10 | $22.10 | 147,436 | — | — |
| 2022-08-23 | $22.17 | $22.17 | 62,132 | — | — |
| 2022-08-22 | $21.10 | $21.10 | 92,864 | — | — |
| 2022-08-19 | $22.63 | $22.63 | 141,144 | — | — |
| 2022-08-18 | $24.33 | $24.33 | 173,616 | — | — |
| 2022-08-17 | $23.00 | $23.00 | 56,368 | — | — |
| 2022-08-16 | $23.70 | $23.70 | 51,768 | — | — |
| 2022-08-15 | $24.75 | $24.75 | 93,560 | — | — |
| 2022-08-12 | $24.95 | $24.95 | 204,884 | — | — |
| 2022-08-11 | $23.83 | $23.83 | 131,976 | — | — |
| 2022-08-10 | $22.50 | $22.50 | 192,300 | — | — |
| 2022-08-09 | $21.15 | $21.15 | 122,868 | — | — |
| 2022-08-08 | $21.08 | $21.08 | 129,448 | — | — |
| 2022-08-05 | $21.25 | $21.25 | 132,240 | — | — |
| 2022-08-04 | $20.88 | $20.88 | 101,796 | — | — |
| 2022-08-03 | $20.75 | $20.75 | 443,288 | — | — |
| 2022-08-02 | $21.20 | $21.20 | 154,860 | — | — |
| 2022-08-01 | $21.42 | $21.42 | 70,268 | — | — |
| 2022-07-29 | $21.35 | $21.35 | 42,336 | — | — |
| 2022-07-28 | $22.05 | $22.05 | 98,024 | — | — |
| 2022-07-27 | $21.15 | $21.15 | 159,912 | — | — |
| 2022-07-26 | $19.03 | $19.03 | 101,528 | — | — |
| 2022-07-25 | $20.15 | $20.15 | 179,620 | — | — |
| 2022-07-22 | $19.40 | $19.40 | 146,252 | — | — |
| 2022-07-21 | $20.60 | $20.60 | 173,884 | — | — |
| 2022-07-20 | $20.00 | $20.00 | 153,616 | — | — |
| 2022-07-19 | $20.75 | $20.75 | 52,396 | — | — |
| 2022-07-18 | $20.78 | $20.78 | 41,928 | — | — |
| 2022-07-15 | $20.65 | $20.65 | 113,512 | — | — |
| 2022-07-14 | $19.73 | $19.73 | 63,908 | — | — |
| 2022-07-13 | $20.30 | $20.30 | 104,068 | — | — |
| 2022-07-12 | $20.53 | $20.53 | 74,604 | — | — |
| 2022-07-11 | $21.25 | $21.25 | 55,448 | — | — |
| 2022-07-08 | $23.45 | $23.45 | 120,816 | — | — |
| 2022-07-07 | $23.42 | $23.42 | 156,868 | — | — |
| 2022-07-06 | $21.00 | $21.00 | 60,288 | — | — |
| 2022-07-05 | $21.65 | $21.65 | 81,552 | — | — |
| 2022-07-01 | $20.38 | $20.38 | 94,924 | — | — |
| 2022-06-30 | $21.98 | $21.98 | 248,776 | — | — |
| 2022-06-29 | $18.95 | $18.95 | 139,780 | — | — |
| 2022-06-28 | $20.28 | $20.28 | 165,604 | — | — |
| 2022-06-27 | $20.98 | $20.98 | 168,388 | — | — |
| 2022-06-24 | $22.95 | $22.95 | 1,175,532 | — | — |
| 2022-06-23 | $22.50 | $22.50 | 124,712 | — | — |
| 2022-06-22 | $23.00 | $23.00 | 89,064 | — | — |
| 2022-06-21 | $22.75 | $22.75 | 81,320 | — | — |
| 2022-06-17 | $23.67 | $23.67 | 92,260 | — | — |
| 2022-06-16 | $22.50 | $22.50 | 65,336 | — | — |
| 2022-06-15 | $23.50 | $23.50 | 101,416 | — | — |
| 2022-06-14 | $22.78 | $22.78 | 65,484 | — | — |
| 2022-06-13 | $23.55 | $23.55 | 230,832 | — | — |
| 2022-06-10 | $26.25 | $26.25 | 115,564 | — | — |
| 2022-06-09 | $28.75 | $28.75 | 86,632 | — | — |
| 2022-06-08 | $31.00 | $31.00 | 62,960 | — | — |
| 2022-06-07 | $32.50 | $32.50 | 173,400 | — | — |
| 2022-06-06 | $34.00 | $34.00 | 115,792 | — | — |
| 2022-06-03 | $34.75 | $34.75 | 52,028 | — | — |
| 2022-06-02 | $35.50 | $35.50 | 117,756 | — | — |
| 2022-06-01 | $35.00 | $35.00 | 54,644 | — | — |
| 2022-05-31 | $35.50 | $35.50 | 123,480 | — | — |
| 2022-05-27 | $35.00 | $35.00 | 51,080 | — | — |
| 2022-05-26 | $34.00 | $34.00 | 33,216 | — | — |
| 2022-05-25 | $34.75 | $34.75 | 54,888 | — | — |
| 2022-05-24 | $34.50 | $34.50 | 68,620 | — | — |
| 2022-05-23 | $35.25 | $35.25 | 50,660 | — | — |
| 2022-05-20 | $36.25 | $36.25 | 76,936 | — | — |
| 2022-05-19 | $36.75 | $36.75 | 50,976 | — | — |
| 2022-05-18 | $37.50 | $37.50 | 67,304 | — | — |
| 2022-05-17 | $40.00 | $40.00 | 115,096 | — | — |
| 2022-05-16 | $41.25 | $41.25 | 131,924 | — | — |
| 2022-05-13 | $40.50 | $40.50 | 261,960 | — | — |
| 2022-05-12 | $31.00 | $31.00 | 257,200 | — | — |
| 2022-05-11 | $32.00 | $32.00 | 94,392 | — | — |
| 2022-05-10 | $35.00 | $35.00 | 112,876 | — | — |
| 2022-05-09 | $38.00 | $38.00 | 54,960 | — | — |
| 2022-05-06 | $42.25 | $42.25 | 70,856 | — | — |
| 2022-05-05 | $42.25 | $42.25 | 47,672 | — | — |
| 2022-05-04 | $44.25 | $44.25 | 77,476 | — | — |
| 2022-05-03 | $44.50 | $44.50 | 62,584 | — | — |
| 2022-05-02 | $47.25 | $47.25 | 47,932 | — | — |
| 2022-04-29 | $47.00 | $47.00 | 61,252 | — | — |
| 2022-04-28 | $47.25 | $47.25 | 58,908 | — | — |
| 2022-04-27 | $45.00 | $45.00 | 40,628 | — | — |
| 2022-04-26 | $43.25 | $43.25 | 44,188 | — | — |
| 2022-04-25 | $45.00 | $45.00 | 54,644 | — | — |
| 2022-04-22 | $42.75 | $42.75 | 60,412 | — | — |
| 2022-04-21 | $46.50 | $46.50 | 82,980 | — | — |
| 2022-04-20 | $46.00 | $46.00 | 70,460 | — | — |
| 2022-04-19 | $45.75 | $45.75 | 84,296 | — | — |
| 2022-04-18 | $46.25 | $46.25 | 53,216 | — | — |
| 2022-04-14 | $49.50 | $49.50 | 56,224 | — | — |
| 2022-04-13 | $49.25 | $49.25 | 28,440 | — | — |
| 2022-04-12 | $47.50 | $47.50 | 44,388 | — | — |
| 2022-04-11 | $47.25 | $47.25 | 42,504 | — | — |
| 2022-04-08 | $47.25 | $47.25 | 38,384 | — | — |
| 2022-04-07 | $47.75 | $47.75 | 41,280 | — | — |
| 2022-04-06 | $48.75 | $48.75 | 76,904 | — | — |
| 2022-04-05 | $50.00 | $50.00 | 80,652 | — | — |
| 2022-04-04 | $52.00 | $52.00 | 58,608 | — | — |
| 2022-04-01 | $51.25 | $51.25 | 66,088 | — | — |
| 2022-03-31 | $49.75 | $49.75 | 62,420 | — | — |
| 2022-03-30 | $50.50 | $50.50 | 65,468 | — | — |
| 2022-03-29 | $54.00 | $54.00 | 56,660 | — | — |
| 2022-03-28 | $52.25 | $52.25 | 41,788 | — | — |
| 2022-03-25 | $52.50 | $52.50 | 47,220 | — | — |
| 2022-03-24 | $54.25 | $54.25 | 83,484 | — | — |
| 2022-03-23 | $52.50 | $52.50 | 64,100 | — | — |
| 2022-03-22 | $51.25 | $51.25 | 147,792 | — | — |
| 2022-03-21 | $50.50 | $50.50 | 171,412 | — | — |
| 2022-03-18 | $52.00 | $52.00 | 190,284 | — | — |
| 2022-03-17 | $51.25 | $51.25 | 236,456 | — | — |
| 2022-03-16 | $49.75 | $49.75 | 204,648 | — | — |
| 2022-03-15 | $46.50 | $46.50 | 96,720 | — | — |
| 2022-03-14 | $45.75 | $45.75 | 117,032 | — | — |
| 2022-03-11 | $49.00 | $49.00 | 162,052 | — | — |
| 2022-03-10 | $48.25 | $48.25 | 102,184 | — | — |
| 2022-03-09 | $48.50 | $48.50 | 152,108 | — | — |
| 2022-03-08 | $43.50 | $43.50 | 152,516 | — | — |
| 2022-03-07 | $41.75 | $41.75 | 185,772 | — | — |
| 2022-03-04 | $42.00 | $42.00 | 104,052 | — | — |
| 2022-03-03 | $44.00 | $44.00 | 189,076 | — | — |
| 2022-03-02 | $45.75 | $45.75 | 40,892 | — | — |
| 2022-03-01 | $46.50 | $46.50 | 61,640 | — | — |
| 2022-02-28 | $48.50 | $48.50 | 102,708 | — | — |
| 2022-02-25 | $49.25 | $49.25 | 79,796 | — | — |
| 2022-02-24 | $46.25 | $46.25 | 78,548 | — | — |
| 2022-02-23 | $43.75 | $43.75 | 59,000 | — | — |
| 2022-02-22 | $45.00 | $45.00 | 60,096 | — | — |
| 2022-02-18 | $46.00 | $46.00 | 75,020 | — | — |
| 2022-02-17 | $47.00 | $47.00 | 45,456 | — | — |
| 2022-02-16 | $50.75 | $50.75 | 59,432 | — | — |
| 2022-02-15 | $50.00 | $50.00 | 85,628 | — | — |
| 2022-02-14 | $47.75 | $47.75 | 79,432 | — | — |
| 2022-02-11 | $48.75 | $48.75 | 82,480 | — | — |
| 2022-02-10 | $49.75 | $49.75 | 123,224 | — | — |
| 2022-02-09 | $51.25 | $51.25 | 123,344 | — | — |
| 2022-02-08 | $49.50 | $49.50 | 77,192 | — | — |
| 2022-02-07 | $48.50 | $48.50 | 58,032 | — | — |
| 2022-02-04 | $48.50 | $48.50 | 148,200 | — | — |
| 2022-02-03 | $47.50 | $47.50 | 254,040 | — | — |
| 2022-02-02 | $50.75 | $50.75 | 68,884 | — | — |
| 2022-02-01 | $53.75 | $53.75 | 85,024 | — | — |
| 2022-01-31 | $52.50 | $52.50 | 113,044 | — | — |
| 2022-01-28 | $48.00 | $48.00 | 158,592 | — | — |
| 2022-01-27 | $48.75 | $48.75 | 141,064 | — | — |
| 2022-01-26 | $50.25 | $50.25 | 192,712 | — | — |
| 2022-01-25 | $48.25 | $48.25 | 83,468 | — | — |
| 2022-01-24 | $49.75 | $49.75 | 185,560 | — | — |
| 2022-01-21 | $52.50 | $52.50 | 85,864 | — | — |
| 2022-01-20 | $56.25 | $56.25 | 65,132 | — | — |
| 2022-01-19 | $56.25 | $56.25 | 108,980 | — | — |
| 2022-01-18 | $56.50 | $56.50 | 162,664 | — | — |
| 2022-01-14 | $61.50 | $61.50 | 63,816 | — | — |
| 2022-01-13 | $62.25 | $62.25 | 75,344 | — | — |
| 2022-01-12 | $66.00 | $66.00 | 88,784 | — | — |
| 2022-01-11 | $62.25 | $62.25 | 86,312 | — | — |
| 2022-01-10 | $60.00 | $60.00 | 73,436 | — | — |
| 2022-01-07 | $61.75 | $61.75 | 100,048 | — | — |
| 2022-01-06 | $64.25 | $64.25 | 102,280 | — | — |
| 2022-01-05 | $65.25 | $65.25 | 92,892 | — | — |
| 2022-01-04 | $67.75 | $67.75 | 59,616 | — | — |
| 2022-01-03 | $69.50 | $69.50 | 73,516 | — | — |