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
- 2021-01-22 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 | $5.08 | $5.08 | 184,900 | — | — |
| 2022-12-29 | $4.89 | $4.89 | 256,000 | — | — |
| 2022-12-28 | $4.74 | $4.74 | 228,900 | — | — |
| 2022-12-27 | $4.54 | $4.54 | 233,400 | — | — |
| 2022-12-23 | $4.73 | $4.73 | 136,100 | — | — |
| 2022-12-22 | $4.61 | $4.61 | 187,400 | — | — |
| 2022-12-21 | $5.20 | $5.20 | 279,600 | — | — |
| 2022-12-20 | $5.43 | $5.43 | 758,900 | — | — |
| 2022-12-19 | $4.59 | $4.59 | 269,000 | — | — |
| 2022-12-16 | $4.91 | $4.91 | 289,500 | — | — |
| 2022-12-15 | $5.07 | $5.07 | 278,200 | — | — |
| 2022-12-14 | $5.52 | $5.52 | 221,800 | — | — |
| 2022-12-13 | $5.67 | $5.67 | 368,400 | — | — |
| 2022-12-12 | $5.64 | $5.64 | 378,300 | — | — |
| 2022-12-09 | $6.03 | $6.03 | 412,200 | — | — |
| 2022-12-08 | $6.38 | $6.38 | 347,400 | — | — |
| 2022-12-07 | $6.26 | $6.26 | 315,300 | — | — |
| 2022-12-06 | $6.57 | $6.57 | 378,600 | — | — |
| 2022-12-05 | $6.67 | $6.67 | 523,800 | — | — |
| 2022-12-02 | $7.21 | $7.21 | 544,400 | — | — |
| 2022-12-01 | $7.74 | $7.74 | 621,000 | — | — |
| 2022-11-30 | $8.00 | $8.00 | 1,636,100 | — | — |
| 2022-11-29 | $8.70 | $8.70 | 4,565,900 | — | — |
| 2022-11-28 | $6.82 | $6.82 | 1,243,600 | — | — |
| 2022-11-25 | $6.50 | $6.50 | 372,100 | — | — |
| 2022-11-23 | $7.10 | $7.10 | 725,600 | — | — |
| 2022-11-22 | $6.70 | $6.70 | 599,700 | — | — |
| 2022-11-21 | $7.08 | $7.08 | 764,400 | — | — |
| 2022-11-18 | $8.00 | $8.00 | 810,600 | — | — |
| 2022-11-17 | $8.33 | $8.33 | 2,055,600 | — | — |
| 2022-11-16 | $8.40 | $8.40 | 794,100 | — | — |
| 2022-11-15 | $8.75 | $8.75 | 1,733,400 | — | — |
| 2022-11-14 | $9.54 | $9.54 | 2,222,200 | — | — |
| 2022-11-11 | $10.00 | $10.00 | 9,809,200 | — | — |
| 2022-11-10 | $9.05 | $9.05 | 8,724,200 | — | — |
| 2022-11-09 | $8.65 | $8.65 | 5,332,900 | — | — |
| 2022-11-08 | $12.97 | $12.97 | 5,957,100 | — | — |
| 2022-11-07 | $15.81 | $15.81 | 5,232,900 | — | — |
| 2022-11-04 | $180.00 | $180.00 | 1,215,000 | — | — |
| 2022-11-03 | $105.72 | $105.72 | 2,705,500 | — | — |
| 2022-11-02 | $30.84 | $30.84 | 202,600 | — | — |
| 2022-11-01 | $25.43 | $25.43 | 77,800 | — | — |
| 2022-10-31 | $22.00 | $22.00 | 13,700 | — | — |
| 2022-10-28 | $22.05 | $22.05 | 25,800 | — | — |
| 2022-10-27 | $23.94 | $23.94 | 47,200 | — | — |
| 2022-10-26 | $27.23 | $27.23 | 79,600 | — | — |
| 2022-10-25 | $31.16 | $31.16 | 189,300 | — | — |
| 2022-10-24 | $33.00 | $33.00 | 220,100 | — | — |
| 2022-10-21 | $58.92 | $58.92 | 225,200 | — | — |
| 2022-10-20 | $31.13 | $31.13 | 4,900 | — | — |
| 2022-10-19 | $31.97 | $31.97 | 9,800 | — | — |
| 2022-10-18 | $32.78 | $32.78 | 10,300 | — | — |
| 2022-10-17 | $29.20 | $29.20 | 4,700 | — | — |
| 2022-10-14 | $29.00 | $29.00 | 5,500 | — | — |
| 2022-10-13 | $30.92 | $30.92 | 15,700 | — | — |
| 2022-10-12 | $26.60 | $26.60 | 2,800 | — | — |
| 2022-10-11 | $27.29 | $27.29 | 11,400 | — | — |
| 2022-10-10 | $26.50 | $26.50 | 10,200 | — | — |
| 2022-10-07 | $25.09 | $25.09 | 34,400 | — | — |
| 2022-10-06 | $28.20 | $28.20 | 27,500 | — | — |
| 2022-10-05 | $29.55 | $29.55 | 12,200 | — | — |
| 2022-10-04 | $28.37 | $28.37 | 5,900 | — | — |
| 2022-10-03 | $25.69 | $25.69 | 85,900 | — | — |
| 2022-09-30 | $24.47 | $24.47 | 67,100 | — | — |
| 2022-09-29 | $24.69 | $24.69 | 9,300 | — | — |
| 2022-09-28 | $26.66 | $26.66 | 111,700 | — | — |
| 2022-09-27 | $25.00 | $25.00 | 211,500 | — | — |
| 2022-09-26 | $22.10 | $22.10 | 54,700 | — | — |
| 2022-09-23 | $23.92 | $23.92 | 82,100 | — | — |
| 2022-09-22 | $24.88 | $24.88 | 9,300 | — | — |
| 2022-09-21 | $27.00 | $27.00 | 202,200 | — | — |
| 2022-09-20 | $28.06 | $28.06 | 11,800 | — | — |
| 2022-09-19 | $28.19 | $28.19 | 307,100 | — | — |
| 2022-09-16 | $29.64 | $29.64 | 28,100 | — | — |
| 2022-09-15 | $28.30 | $28.30 | 38,600 | — | — |
| 2022-09-14 | $29.01 | $29.01 | 79,200 | — | — |
| 2022-09-13 | $25.78 | $25.78 | 38,100 | — | — |
| 2022-09-12 | $24.77 | $24.77 | 32,100 | — | — |
| 2022-09-09 | $24.60 | $24.60 | 136,200 | — | — |
| 2022-09-08 | $23.04 | $23.04 | 56,600 | — | — |
| 2022-09-07 | $20.21 | $20.21 | 7,500 | — | — |
| 2022-09-06 | $19.17 | $19.17 | 13,300 | — | — |
| 2022-09-02 | $18.60 | $18.60 | 93,000 | — | — |
| 2022-09-01 | $19.08 | $19.08 | 180,800 | — | — |
| 2022-08-31 | $18.79 | $18.79 | 98,000 | — | — |
| 2022-08-30 | $17.60 | $17.60 | 141,400 | — | — |
| 2022-08-29 | $17.86 | $17.86 | 39,300 | — | — |
| 2022-08-26 | $18.65 | $18.65 | 124,400 | — | — |
| 2022-08-25 | $18.00 | $18.00 | 97,200 | — | — |
| 2022-08-24 | $17.72 | $17.72 | 147,500 | — | — |
| 2022-08-23 | $16.72 | $16.72 | 3,300 | — | — |
| 2022-08-22 | $16.40 | $16.40 | 165,100 | — | — |
| 2022-08-19 | $17.43 | $17.43 | 5,400 | — | — |
| 2022-08-18 | $18.04 | $18.04 | 6,000 | — | — |
| 2022-08-17 | $17.11 | $17.11 | 3,900 | — | — |
| 2022-08-16 | $17.73 | $17.73 | 36,100 | — | — |
| 2022-08-15 | $18.15 | $18.15 | 167,500 | — | — |
| 2022-08-12 | $18.25 | $18.25 | 400 | — | — |
| 2022-08-11 | $17.50 | $17.50 | 15,700 | — | — |
| 2022-08-10 | $17.60 | $17.60 | 1,800 | — | — |
| 2022-08-09 | $18.25 | $18.25 | 12,500 | — | — |
| 2022-08-08 | $17.48 | $17.48 | 84,100 | — | — |
| 2022-08-05 | $17.23 | $17.23 | 2,600 | — | — |
| 2022-08-04 | $18.08 | $18.08 | 7,300 | — | — |
| 2022-08-03 | $18.11 | $18.11 | 4,000 | — | — |
| 2022-08-02 | $18.35 | $18.35 | 7,000 | — | — |
| 2022-08-01 | $18.64 | $18.64 | 22,000 | — | — |
| 2022-07-29 | $19.32 | $19.32 | 12,300 | — | — |
| 2022-07-28 | $19.80 | $19.80 | 7,600 | — | — |
| 2022-07-27 | $19.21 | $19.21 | 27,400 | — | — |
| 2022-07-26 | $19.17 | $19.17 | 114,800 | — | — |
| 2022-07-25 | $19.99 | $19.99 | 10,400 | — | — |
| 2022-07-22 | $19.51 | $19.51 | 5,600 | — | — |
| 2022-07-21 | $19.58 | $19.58 | 19,400 | — | — |
| 2022-07-20 | $19.49 | $19.49 | 84,700 | — | — |
| 2022-07-19 | $19.49 | $19.49 | 26,900 | — | — |
| 2022-07-18 | $19.02 | $19.02 | 18,700 | — | — |
| 2022-07-15 | $19.44 | $19.44 | 13,900 | — | — |
| 2022-07-14 | $18.99 | $18.99 | 25,900 | — | — |
| 2022-07-13 | $20.48 | $20.48 | 36,100 | — | — |
| 2022-07-12 | $19.61 | $19.61 | 52,900 | — | — |
| 2022-07-11 | $21.50 | $21.50 | 11,800 | — | — |
| 2022-07-08 | $22.10 | $22.10 | 14,900 | — | — |
| 2022-07-07 | $22.60 | $22.60 | 60,200 | — | — |
| 2022-07-06 | $21.97 | $21.97 | 7,400 | — | — |
| 2022-07-05 | $21.09 | $21.09 | 3,500 | — | — |
| 2022-07-01 | $21.06 | $21.06 | 6,600 | — | — |
| 2022-06-30 | $20.26 | $20.26 | 33,100 | — | — |
| 2022-06-29 | $19.65 | $19.65 | 44,400 | — | — |
| 2022-06-28 | $20.27 | $20.27 | 43,900 | — | — |
| 2022-06-27 | $20.56 | $20.56 | 4,600 | — | — |
| 2022-06-24 | $20.77 | $20.77 | 29,500 | — | — |
| 2022-06-23 | $21.46 | $21.46 | 26,800 | — | — |
| 2022-06-22 | $23.35 | $23.35 | 10,000 | — | — |
| 2022-06-21 | $22.74 | $22.74 | 13,300 | — | — |
| 2022-06-17 | $23.64 | $23.64 | 23,600 | — | — |
| 2022-06-16 | $24.02 | $24.02 | 21,000 | — | — |
| 2022-06-15 | $25.50 | $25.50 | 17,200 | — | — |
| 2022-06-14 | $26.28 | $26.28 | 68,000 | — | — |
| 2022-06-13 | $27.75 | $27.75 | 20,800 | — | — |
| 2022-06-10 | $25.64 | $25.64 | 21,300 | — | — |
| 2022-06-09 | $23.61 | $23.61 | 5,500 | — | — |
| 2022-06-08 | $23.73 | $23.73 | 4,200 | — | — |
| 2022-06-07 | $23.54 | $23.54 | 9,400 | — | — |
| 2022-06-06 | $23.47 | $23.47 | 16,400 | — | — |
| 2022-06-03 | $22.44 | $22.44 | 50,600 | — | — |
| 2022-06-02 | $24.24 | $24.24 | 122,500 | — | — |
| 2022-06-01 | $22.65 | $22.65 | 267,300 | — | — |
| 2022-05-31 | $25.59 | $25.59 | 29,000 | — | — |
| 2022-05-27 | $24.22 | $24.22 | 40,700 | — | — |
| 2022-05-26 | $23.50 | $23.50 | 61,300 | — | — |
| 2022-05-25 | $25.00 | $25.00 | 109,400 | — | — |
| 2022-05-24 | $25.90 | $25.90 | 114,400 | — | — |
| 2022-05-23 | $27.90 | $27.90 | 129,100 | — | — |
| 2022-05-20 | $28.78 | $28.78 | 84,000 | — | — |
| 2022-05-19 | $29.21 | $29.21 | 50,600 | — | — |
| 2022-05-18 | $29.00 | $29.00 | 33,600 | — | — |
| 2022-05-17 | $28.57 | $28.57 | 32,300 | — | — |
| 2022-05-16 | $28.36 | $28.36 | 57,600 | — | — |
| 2022-05-13 | $28.80 | $28.80 | 24,400 | — | — |
| 2022-05-12 | $28.50 | $28.50 | 81,500 | — | — |
| 2022-05-11 | $30.50 | $30.50 | 243,700 | — | — |
| 2022-05-10 | $29.41 | $29.41 | 650,700 | — | — |
| 2022-05-09 | $28.98 | $28.98 | 44,200 | — | — |
| 2022-05-06 | $29.69 | $29.69 | 19,900 | — | — |
| 2022-05-05 | $27.93 | $27.93 | 27,800 | — | — |
| 2022-05-04 | $26.31 | $26.31 | 23,100 | — | — |
| 2022-05-03 | $22.50 | $22.50 | 10,400 | — | — |
| 2022-05-02 | $22.48 | $22.48 | 29,600 | — | — |
| 2022-04-29 | $23.00 | $23.00 | 68,600 | — | — |
| 2022-04-28 | $22.80 | $22.80 | 46,300 | — | — |
| 2022-04-27 | $23.00 | $23.00 | 59,400 | — | — |
| 2022-04-26 | $24.35 | $24.35 | 5,300 | — | — |
| 2022-04-25 | $24.43 | $24.43 | 19,300 | — | — |
| 2022-04-22 | $24.31 | $24.31 | 102,700 | — | — |
| 2022-04-21 | $25.00 | $25.00 | 40,400 | — | — |
| 2022-04-20 | $25.80 | $25.80 | 6,300 | — | — |
| 2022-04-19 | $24.70 | $24.70 | 9,600 | — | — |
| 2022-04-18 | $23.13 | $23.13 | 6,400 | — | — |
| 2022-04-14 | $22.80 | $22.80 | 15,200 | — | — |
| 2022-04-13 | $21.10 | $21.10 | 71,400 | — | — |
| 2022-04-12 | $22.58 | $22.58 | 321,600 | — | — |
| 2022-04-11 | $23.75 | $23.75 | 6,500 | — | — |
| 2022-04-08 | $24.81 | $24.81 | 20,200 | — | — |
| 2022-04-07 | $24.83 | $24.83 | 6,200 | — | — |
| 2022-04-06 | $25.54 | $25.54 | 8,300 | — | — |
| 2022-04-05 | $25.20 | $25.20 | 7,900 | — | — |
| 2022-04-04 | $24.99 | $24.99 | 15,300 | — | — |
| 2022-04-01 | $22.89 | $22.89 | 13,900 | — | — |
| 2022-03-31 | $22.67 | $22.67 | 5,500 | — | — |
| 2022-03-30 | $24.17 | $24.17 | 18,200 | — | — |
| 2022-03-29 | $22.95 | $22.95 | 9,600 | — | — |
| 2022-03-28 | $23.22 | $23.22 | 20,200 | — | — |
| 2022-03-25 | $22.46 | $22.46 | 10,800 | — | — |
| 2022-03-24 | $22.50 | $22.50 | 7,000 | — | — |
| 2022-03-23 | $23.78 | $23.78 | 18,000 | — | — |
| 2022-03-22 | $21.53 | $21.53 | 35,200 | — | — |
| 2022-03-21 | $19.94 | $19.94 | 8,500 | — | — |
| 2022-03-18 | $19.33 | $19.33 | 12,500 | — | — |
| 2022-03-17 | $18.61 | $18.61 | 9,100 | — | — |
| 2022-03-16 | $18.71 | $18.71 | 11,200 | — | — |
| 2022-03-15 | $18.86 | $18.86 | 2,400 | — | — |
| 2022-03-14 | $18.82 | $18.82 | 5,900 | — | — |
| 2022-03-11 | $20.20 | $20.20 | 6,000 | — | — |
| 2022-03-10 | $20.01 | $20.01 | 6,500 | — | — |
| 2022-03-09 | $20.58 | $20.58 | 16,900 | — | — |
| 2022-03-08 | $19.30 | $19.30 | 20,700 | — | — |
| 2022-03-07 | $18.43 | $18.43 | 6,500 | — | — |
| 2022-03-04 | $18.95 | $18.95 | 5,100 | — | — |
| 2022-03-03 | $18.70 | $18.70 | 12,400 | — | — |
| 2022-03-02 | $18.14 | $18.14 | 16,000 | — | — |
| 2022-03-01 | $21.10 | $21.10 | 1,700 | — | — |
| 2022-02-28 | $20.24 | $20.24 | 5,200 | — | — |
| 2022-02-25 | $20.71 | $20.71 | 5,800 | — | — |
| 2022-02-24 | $20.10 | $20.10 | 8,700 | — | — |
| 2022-02-23 | $20.90 | $20.90 | 15,800 | — | — |
| 2022-02-22 | $21.28 | $21.28 | 10,700 | — | — |
| 2022-02-18 | $20.99 | $20.99 | 13,400 | — | — |
| 2022-02-17 | $19.42 | $19.42 | 14,100 | — | — |
| 2022-02-16 | $19.84 | $19.84 | 8,600 | — | — |
| 2022-02-15 | $19.99 | $19.99 | 15,700 | — | — |
| 2022-02-14 | $20.00 | $20.00 | 5,200 | — | — |
| 2022-02-11 | $19.57 | $19.57 | 4,500 | — | — |
| 2022-02-10 | $19.30 | $19.30 | 26,900 | — | — |
| 2022-02-09 | $21.64 | $21.64 | 23,900 | — | — |
| 2022-02-08 | $22.84 | $22.84 | 18,500 | — | — |
| 2022-02-07 | $20.62 | $20.62 | 28,200 | — | — |
| 2022-02-04 | $20.40 | $20.40 | 6,500 | — | — |
| 2022-02-03 | $20.18 | $20.18 | 37,500 | — | — |
| 2022-02-02 | $20.85 | $20.85 | 19,700 | — | — |
| 2022-02-01 | $20.84 | $20.84 | 28,900 | — | — |
| 2022-01-31 | $20.70 | $20.70 | 66,800 | — | — |
| 2022-01-28 | $19.47 | $19.47 | 15,300 | — | — |
| 2022-01-27 | $19.97 | $19.97 | 48,100 | — | — |
| 2022-01-26 | $19.84 | $19.84 | 380,100 | — | — |
| 2022-01-25 | $16.56 | $16.56 | 81,300 | — | — |
| 2022-01-24 | $15.50 | $15.50 | 106,700 | — | — |
| 2022-01-21 | $15.14 | $15.14 | 66,000 | — | — |
| 2022-01-20 | $15.81 | $15.81 | 65,000 | — | — |
| 2022-01-19 | $17.80 | $17.80 | 76,300 | — | — |
| 2022-01-18 | $17.81 | $17.81 | 252,500 | — | — |
| 2022-01-14 | $19.76 | $19.76 | 92,000 | — | — |
| 2022-01-13 | $20.40 | $20.40 | 90,200 | — | — |
| 2022-01-12 | $20.80 | $20.80 | 819,200 | — | — |
| 2022-01-11 | $20.80 | $20.80 | 9,095,200 | — | — |
| 2022-01-10 | $27.40 | $27.40 | 49,300 | — | — |
| 2022-01-07 | $29.87 | $29.87 | 38,200 | — | — |
| 2022-01-06 | $27.94 | $27.94 | 38,900 | — | — |
| 2022-01-05 | $27.57 | $27.57 | 104,700 | — | — |
| 2022-01-04 | $30.21 | $30.21 | 73,900 | — | — |
| 2022-01-03 | $30.05 | $30.05 | 150,400 | — | — |