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
- 2022-07-13 to 2026-08-27
- 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 | $8.80 | $8.80 | 12,460 | — | — |
| 2022-12-29 | $9.50 | $9.50 | 3,510 | — | — |
| 2022-12-28 | $9.30 | $9.30 | 5,400 | — | — |
| 2022-12-27 | $10.00 | $10.00 | 15,520 | — | — |
| 2022-12-23 | $10.75 | $10.75 | 10,750 | — | — |
| 2022-12-22 | $10.70 | $10.70 | 7,220 | — | — |
| 2022-12-21 | $10.80 | $10.80 | 5,550 | — | — |
| 2022-12-20 | $10.80 | $10.80 | 7,270 | — | — |
| 2022-12-19 | $10.60 | $10.60 | 19,380 | — | — |
| 2022-12-16 | $12.30 | $12.30 | 18,450 | — | — |
| 2022-12-15 | $13.10 | $13.10 | 8,070 | — | — |
| 2022-12-14 | $13.80 | $13.80 | 12,630 | — | — |
| 2022-12-13 | $14.50 | $14.50 | 9,520 | — | — |
| 2022-12-12 | $15.20 | $15.20 | 5,570 | — | — |
| 2022-12-09 | $15.45 | $15.45 | 15,410 | — | — |
| 2022-12-08 | $15.90 | $15.90 | 5,160 | — | — |
| 2022-12-07 | $15.10 | $15.10 | 20,040 | — | — |
| 2022-12-06 | $16.70 | $16.70 | 24,400 | — | — |
| 2022-12-05 | $18.20 | $18.20 | 27,560 | — | — |
| 2022-12-02 | $17.70 | $17.70 | 10,310 | — | — |
| 2022-12-01 | $17.00 | $17.00 | 7,970 | — | — |
| 2022-11-30 | $17.20 | $17.20 | 18,070 | — | — |
| 2022-11-29 | $17.80 | $17.80 | 16,770 | — | — |
| 2022-11-28 | $17.80 | $17.80 | 5,950 | — | — |
| 2022-11-25 | $17.80 | $17.80 | 20,180 | — | — |
| 2022-11-23 | $18.20 | $18.20 | 5,090 | — | — |
| 2022-11-22 | $17.80 | $17.80 | 12,040 | — | — |
| 2022-11-21 | $18.50 | $18.50 | 7,690 | — | — |
| 2022-11-18 | $19.00 | $19.00 | 7,240 | — | — |
| 2022-11-17 | $19.20 | $19.20 | 6,030 | — | — |
| 2022-11-16 | $19.40 | $19.40 | 9,200 | — | — |
| 2022-11-15 | $20.10 | $20.10 | 36,040 | — | — |
| 2022-11-14 | $19.80 | $19.80 | 18,160 | — | — |
| 2022-11-11 | $19.90 | $19.90 | 49,700 | — | — |
| 2022-11-10 | $19.10 | $19.10 | 45,780 | — | — |
| 2022-11-09 | $18.40 | $18.40 | 55,380 | — | — |
| 2022-11-08 | $20.30 | $20.30 | 39,630 | — | — |
| 2022-11-07 | $22.60 | $22.60 | 33,380 | — | — |
| 2022-11-04 | $25.10 | $25.10 | 96,680 | — | — |
| 2022-11-03 | $27.00 | $27.00 | 85,350 | — | — |
| 2022-11-02 | $24.80 | $24.80 | 20,860 | — | — |
| 2022-11-01 | $25.50 | $25.50 | 25,130 | — | — |
| 2022-10-31 | $26.80 | $26.80 | 29,160 | — | — |
| 2022-10-28 | $28.60 | $28.60 | 26,900 | — | — |
| 2022-10-27 | $29.20 | $29.20 | 31,300 | — | — |
| 2022-10-26 | $28.50 | $28.50 | 55,480 | — | — |
| 2022-10-25 | $29.90 | $29.90 | 90,540 | — | — |
| 2022-10-24 | $27.00 | $27.00 | 83,000 | — | — |
| 2022-10-21 | $27.00 | $27.00 | 1,162,870 | — | — |
| 2022-10-20 | $23.50 | $23.50 | 142,100 | — | — |
| 2022-10-19 | $28.00 | $28.00 | 155,350 | — | — |
| 2022-10-18 | $31.60 | $31.60 | 505,810 | — | — |
| 2022-10-17 | $29.90 | $29.90 | 1,333,500 | — | — |
| 2022-10-14 | $65.10 | $65.10 | 4,049,660 | — | — |
| 2022-10-13 | $52.60 | $52.60 | 194,870 | — | — |
| 2022-10-12 | $49.60 | $49.60 | 254,560 | — | — |
| 2022-10-11 | $53.20 | $53.20 | 372,230 | — | — |
| 2022-10-10 | $48.10 | $48.10 | 889,060 | — | — |
| 2022-10-07 | $37.10 | $37.10 | 79,030 | — | — |
| 2022-10-06 | $35.60 | $35.60 | 109,430 | — | — |
| 2022-10-05 | $33.80 | $33.80 | 127,580 | — | — |
| 2022-10-04 | $32.40 | $32.40 | 99,900 | — | — |
| 2022-10-03 | $27.90 | $27.90 | 120,650 | — | — |
| 2022-09-30 | $27.50 | $27.50 | 234,020 | — | — |
| 2022-09-29 | $29.80 | $29.80 | 182,560 | — | — |
| 2022-09-28 | $28.30 | $28.30 | 305,420 | — | — |
| 2022-09-27 | $26.20 | $26.20 | 1,650,190 | — | — |
| 2022-09-26 | $20.40 | $20.40 | 176,930 | — | — |
| 2022-09-23 | $18.30 | $18.30 | 56,340 | — | — |
| 2022-09-22 | $17.40 | $17.40 | 32,610 | — | — |
| 2022-09-21 | $16.20 | $16.20 | 55,790 | — | — |
| 2022-09-20 | $16.20 | $16.20 | 28,290 | — | — |
| 2022-09-19 | $16.80 | $16.80 | 27,850 | — | — |
| 2022-09-16 | $18.50 | $18.50 | 26,940 | — | — |
| 2022-09-15 | $18.30 | $18.30 | 181,530 | — | — |
| 2022-09-14 | $20.90 | $20.90 | 297,980 | — | — |
| 2022-09-13 | $18.40 | $18.40 | 37,850 | — | — |
| 2022-09-12 | $20.60 | $20.60 | 69,260 | — | — |
| 2022-09-09 | $20.40 | $20.40 | 25,610 | — | — |
| 2022-09-08 | $20.30 | $20.30 | 20,180 | — | — |
| 2022-09-07 | $20.30 | $20.30 | 32,290 | — | — |
| 2022-09-06 | $20.20 | $20.20 | 20,760 | — | — |
| 2022-09-02 | $21.40 | $21.40 | 36,330 | — | — |
| 2022-09-01 | $23.00 | $23.00 | 43,640 | — | — |
| 2022-08-31 | $24.90 | $24.90 | 234,530 | — | — |
| 2022-08-30 | $22.91 | $22.91 | 34,280 | — | — |
| 2022-08-29 | $25.59 | $25.59 | 53,340 | — | — |
| 2022-08-26 | $29.30 | $29.30 | 81,860 | — | — |
| 2022-08-25 | $30.90 | $30.90 | 142,200 | — | — |
| 2022-08-24 | $30.20 | $30.20 | 85,870 | — | — |
| 2022-08-23 | $31.40 | $31.40 | 1,939,170 | — | — |
| 2022-08-22 | $28.70 | $28.70 | 88,360 | — | — |
| 2022-08-19 | $31.50 | $31.50 | 263,310 | — | — |
| 2022-08-18 | $31.90 | $31.90 | 377,070 | — | — |
| 2022-08-17 | $31.50 | $31.50 | 96,960 | — | — |
| 2022-08-16 | $33.90 | $33.90 | 340,420 | — | — |
| 2022-08-15 | $34.00 | $34.00 | 2,816,730 | — | — |
| 2022-08-12 | $27.20 | $27.20 | 169,700 | — | — |
| 2022-08-11 | $33.10 | $33.10 | 374,820 | — | — |
| 2022-08-10 | $32.60 | $32.60 | 285,780 | — | — |
| 2022-08-09 | $36.30 | $36.30 | 673,960 | — | — |
| 2022-08-08 | $50.70 | $50.70 | 8,697,080 | — | — |
| 2022-08-05 | $36.00 | $36.00 | 6,906,410 | — | — |
| 2022-08-04 | $21.90 | $21.90 | 138,510 | — | — |
| 2022-08-03 | $23.20 | $23.20 | 582,420 | — | — |
| 2022-08-02 | $33.30 | $33.30 | 4,993,430 | — | — |
| 2022-08-01 | $18.80 | $18.80 | 154,140 | — | — |
| 2022-07-29 | $20.20 | $20.20 | 321,110 | — | — |
| 2022-07-28 | $19.90 | $19.90 | 420,360 | — | — |
| 2022-07-27 | $17.80 | $17.80 | 84,220 | — | — |
| 2022-07-26 | $18.30 | $18.30 | 97,590 | — | — |
| 2022-07-25 | $21.30 | $21.30 | 91,550 | — | — |
| 2022-07-22 | $21.80 | $21.80 | 109,670 | — | — |
| 2022-07-21 | $26.60 | $26.60 | 169,200 | — | — |
| 2022-07-20 | $29.30 | $29.30 | 190,570 | — | — |
| 2022-07-19 | $31.70 | $31.70 | 812,750 | — | — |
| 2022-07-18 | $31.00 | $31.00 | 10,740,700 | — | — |
| 2022-07-15 | $22.50 | $22.50 | 717,050 | — | — |
| 2022-07-14 | $25.40 | $25.40 | 694,410 | — | — |
| 2022-07-13 | $61.20 | $61.20 | 715,790 | — | — |