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
- 2015-12-30 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 | $6.42 | $6.42 | 53,125 | — | — |
| 2022-12-29 | $6.76 | $6.76 | 24,850 | — | — |
| 2022-12-28 | $6.00 | $6.00 | 10,985 | — | — |
| 2022-12-27 | $6.42 | $6.42 | 21,660 | — | — |
| 2022-12-23 | $7.60 | $7.60 | 54,650 | — | — |
| 2022-12-22 | $5.90 | $5.90 | 37,205 | — | — |
| 2022-12-21 | $5.26 | $5.26 | 40,875 | — | — |
| 2022-12-20 | $5.08 | $5.08 | 47,075 | — | — |
| 2022-12-19 | $5.66 | $5.66 | 31,530 | — | — |
| 2022-12-16 | $6.24 | $6.24 | 74,805 | — | — |
| 2022-12-15 | $8.00 | $8.00 | 16,040 | — | — |
| 2022-12-14 | $8.40 | $8.40 | 14,580 | — | — |
| 2022-12-13 | $8.40 | $8.40 | 12,475 | — | — |
| 2022-12-12 | $8.44 | $8.44 | 14,795 | — | — |
| 2022-12-09 | $9.00 | $9.00 | 6,225 | — | — |
| 2022-12-08 | $9.20 | $9.20 | 17,985 | — | — |
| 2022-12-07 | $9.28 | $9.28 | 10,895 | — | — |
| 2022-12-06 | $9.60 | $9.60 | 4,545 | — | — |
| 2022-12-05 | $9.60 | $9.60 | 14,620 | — | — |
| 2022-12-02 | $9.98 | $9.98 | 31,315 | — | — |
| 2022-12-01 | $9.50 | $9.50 | 27,605 | — | — |
| 2022-11-30 | $9.40 | $9.40 | 9,435 | — | — |
| 2022-11-29 | $9.00 | $9.00 | 7,290 | — | — |
| 2022-11-28 | $9.02 | $9.02 | 7,705 | — | — |
| 2022-11-25 | $9.40 | $9.40 | 3,470 | — | — |
| 2022-11-23 | $9.52 | $9.52 | 6,005 | — | — |
| 2022-11-22 | $9.00 | $9.00 | 12,110 | — | — |
| 2022-11-21 | $8.46 | $8.46 | 14,680 | — | — |
| 2022-11-18 | $8.80 | $8.80 | 42,080 | — | — |
| 2022-11-17 | $8.52 | $8.52 | 33,490 | — | — |
| 2022-11-16 | $7.74 | $7.74 | 33,705 | — | — |
| 2022-11-15 | $8.16 | $8.16 | 30,860 | — | — |
| 2022-11-14 | $8.20 | $8.20 | 63,055 | — | — |
| 2022-11-11 | $9.40 | $9.40 | 82,145 | — | — |
| 2022-11-10 | $12.00 | $12.00 | 13,780 | — | — |
| 2022-11-09 | $12.00 | $12.00 | 21,105 | — | — |
| 2022-11-08 | $12.64 | $12.64 | 19,650 | — | — |
| 2022-11-07 | $13.14 | $13.14 | 7,980 | — | — |
| 2022-11-04 | $13.24 | $13.24 | 6,630 | — | — |
| 2022-11-03 | $13.76 | $13.76 | 17,400 | — | — |
| 2022-11-02 | $13.88 | $13.88 | 6,370 | — | — |
| 2022-11-01 | $14.14 | $14.14 | 5,775 | — | — |
| 2022-10-31 | $13.68 | $13.68 | 76,650 | — | — |
| 2022-10-28 | $13.80 | $13.80 | 36,210 | — | — |
| 2022-10-27 | $13.50 | $13.50 | 30,325 | — | — |
| 2022-10-26 | $15.60 | $15.60 | 8,585 | — | — |
| 2022-10-25 | $15.58 | $15.58 | 12,005 | — | — |
| 2022-10-24 | $15.60 | $15.60 | 6,590 | — | — |
| 2022-10-21 | $15.24 | $15.24 | 8,380 | — | — |
| 2022-10-20 | $15.20 | $15.20 | 9,070 | — | — |
| 2022-10-19 | $15.40 | $15.40 | 4,190 | — | — |
| 2022-10-18 | $15.20 | $15.20 | 6,705 | — | — |
| 2022-10-17 | $15.20 | $15.20 | 5,055 | — | — |
| 2022-10-14 | $15.52 | $15.52 | 2,840 | — | — |
| 2022-10-13 | $15.60 | $15.60 | 9,155 | — | — |
| 2022-10-12 | $15.58 | $15.58 | 5,005 | — | — |
| 2022-10-11 | $15.40 | $15.40 | 4,625 | — | — |
| 2022-10-10 | $15.44 | $15.44 | 5,010 | — | — |
| 2022-10-07 | $14.60 | $14.60 | 5,300 | — | — |
| 2022-10-06 | $14.80 | $14.80 | 10,790 | — | — |
| 2022-10-05 | $14.20 | $14.20 | 27,500 | — | — |
| 2022-10-04 | $14.66 | $14.66 | 6,160 | — | — |
| 2022-10-03 | $14.60 | $14.60 | 6,745 | — | — |
| 2022-09-30 | $14.60 | $14.60 | 7,710 | — | — |
| 2022-09-29 | $14.80 | $14.80 | 8,350 | — | — |
| 2022-09-28 | $15.00 | $15.00 | 10,270 | — | — |
| 2022-09-27 | $15.02 | $15.02 | 5,540 | — | — |
| 2022-09-26 | $15.98 | $15.98 | 7,250 | — | — |
| 2022-09-23 | $16.00 | $16.00 | 8,455 | — | — |
| 2022-09-22 | $15.94 | $15.94 | 8,025 | — | — |
| 2022-09-21 | $17.20 | $17.20 | 4,805 | — | — |
| 2022-09-20 | $17.74 | $17.74 | 10,820 | — | — |
| 2022-09-19 | $17.76 | $17.76 | 14,095 | — | — |
| 2022-09-16 | $17.80 | $17.80 | 24,505 | — | — |
| 2022-09-15 | $18.00 | $18.00 | 18,610 | — | — |
| 2022-09-14 | $18.20 | $18.20 | 10,055 | — | — |
| 2022-09-13 | $17.92 | $17.92 | 11,770 | — | — |
| 2022-09-12 | $17.60 | $17.60 | 8,120 | — | — |
| 2022-09-09 | $17.46 | $17.46 | 24,920 | — | — |
| 2022-09-08 | $15.90 | $15.90 | 8,115 | — | — |
| 2022-09-07 | $15.42 | $15.42 | 19,900 | — | — |
| 2022-09-06 | $15.10 | $15.10 | 10,805 | — | — |
| 2022-09-02 | $15.20 | $15.20 | 12,435 | — | — |
| 2022-09-01 | $15.78 | $15.78 | 12,635 | — | — |
| 2022-08-31 | $15.80 | $15.80 | 18,900 | — | — |
| 2022-08-30 | $16.20 | $16.20 | 263,650 | — | — |
| 2022-08-29 | $17.40 | $17.40 | 12,685 | — | — |
| 2022-08-26 | $17.60 | $17.60 | 5,735 | — | — |
| 2022-08-25 | $18.00 | $18.00 | 6,665 | — | — |
| 2022-08-24 | $17.74 | $17.74 | 5,310 | — | — |
| 2022-08-23 | $17.60 | $17.60 | 5,285 | — | — |
| 2022-08-22 | $17.80 | $17.80 | 13,555 | — | — |
| 2022-08-19 | $18.10 | $18.10 | 8,125 | — | — |
| 2022-08-18 | $18.40 | $18.40 | 8,930 | — | — |
| 2022-08-17 | $17.48 | $17.48 | 8,575 | — | — |
| 2022-08-16 | $18.32 | $18.32 | 25,510 | — | — |
| 2022-08-15 | $19.40 | $19.40 | 13,440 | — | — |
| 2022-08-12 | $18.84 | $18.84 | 9,845 | — | — |
| 2022-08-11 | $19.56 | $19.56 | 9,410 | — | — |
| 2022-08-10 | $19.02 | $19.02 | 9,845 | — | — |
| 2022-08-09 | $17.20 | $17.20 | 16,415 | — | — |
| 2022-08-08 | $19.00 | $19.00 | 9,715 | — | — |
| 2022-08-05 | $19.72 | $19.72 | 12,475 | — | — |
| 2022-08-04 | $19.60 | $19.60 | 25,905 | — | — |
| 2022-08-03 | $17.26 | $17.26 | 12,120 | — | — |
| 2022-08-02 | $17.00 | $17.00 | 3,795 | — | — |
| 2022-08-01 | $16.50 | $16.50 | 6,895 | — | — |
| 2022-07-29 | $16.74 | $16.74 | 6,765 | — | — |
| 2022-07-28 | $16.66 | $16.66 | 7,245 | — | — |
| 2022-07-27 | $16.78 | $16.78 | 4,890 | — | — |
| 2022-07-26 | $16.70 | $16.70 | 10,980 | — | — |
| 2022-07-25 | $16.94 | $16.94 | 7,260 | — | — |
| 2022-07-22 | $17.08 | $17.08 | 13,265 | — | — |
| 2022-07-21 | $17.90 | $17.90 | 6,880 | — | — |
| 2022-07-20 | $17.86 | $17.86 | 19,025 | — | — |
| 2022-07-19 | $17.94 | $17.94 | 10,250 | — | — |
| 2022-07-18 | $17.96 | $17.96 | 9,640 | — | — |
| 2022-07-15 | $18.44 | $18.44 | 19,480 | — | — |
| 2022-07-14 | $17.96 | $17.96 | 13,390 | — | — |
| 2022-07-13 | $18.20 | $18.20 | 6,200 | — | — |
| 2022-07-12 | $17.20 | $17.20 | 7,675 | — | — |
| 2022-07-11 | $17.50 | $17.50 | 13,950 | — | — |
| 2022-07-08 | $18.02 | $18.02 | 13,370 | — | — |
| 2022-07-07 | $17.64 | $17.64 | 16,170 | — | — |
| 2022-07-06 | $17.80 | $17.80 | 5,325 | — | — |
| 2022-07-05 | $17.78 | $17.78 | 16,070 | — | — |
| 2022-07-01 | $17.04 | $17.04 | 22,305 | — | — |
| 2022-06-30 | $18.00 | $18.00 | 31,930 | — | — |
| 2022-06-29 | $17.20 | $17.20 | 29,865 | — | — |
| 2022-06-28 | $17.40 | $17.40 | 36,470 | — | — |
| 2022-06-27 | $18.24 | $18.24 | 26,590 | — | — |
| 2022-06-24 | $20.40 | $20.40 | 358,630 | — | — |
| 2022-06-23 | $20.40 | $20.40 | 37,810 | — | — |
| 2022-06-22 | $19.58 | $19.58 | 19,640 | — | — |
| 2022-06-21 | $18.70 | $18.70 | 25,960 | — | — |
| 2022-06-17 | $19.30 | $19.30 | 64,025 | — | — |
| 2022-06-16 | $20.60 | $20.60 | 18,190 | — | — |
| 2022-06-15 | $20.40 | $20.40 | 23,020 | — | — |
| 2022-06-14 | $21.40 | $21.40 | 11,745 | — | — |
| 2022-06-13 | $22.40 | $22.40 | 21,790 | — | — |
| 2022-06-10 | $23.60 | $23.60 | 16,255 | — | — |
| 2022-06-09 | $25.60 | $25.60 | 30,660 | — | — |
| 2022-06-08 | $24.80 | $24.80 | 24,160 | — | — |
| 2022-06-07 | $23.60 | $23.60 | 27,125 | — | — |
| 2022-06-06 | $21.80 | $21.80 | 21,550 | — | — |
| 2022-06-03 | $22.00 | $22.00 | 16,780 | — | — |
| 2022-06-02 | $21.00 | $21.00 | 14,575 | — | — |
| 2022-06-01 | $19.82 | $19.82 | 24,645 | — | — |
| 2022-05-31 | $21.60 | $21.60 | 14,540 | — | — |
| 2022-05-27 | $20.80 | $20.80 | 23,800 | — | — |
| 2022-05-26 | $20.40 | $20.40 | 20,200 | — | — |
| 2022-05-25 | $19.60 | $19.60 | 15,335 | — | — |
| 2022-05-24 | $19.68 | $19.68 | 40,145 | — | — |
| 2022-05-23 | $21.60 | $21.60 | 24,500 | — | — |
| 2022-05-20 | $22.20 | $22.20 | 15,165 | — | — |
| 2022-05-19 | $22.40 | $22.40 | 20,620 | — | — |
| 2022-05-18 | $22.80 | $22.80 | 14,180 | — | — |
| 2022-05-17 | $23.40 | $23.40 | 19,215 | — | — |
| 2022-05-16 | $23.20 | $23.20 | 17,460 | — | — |
| 2022-05-13 | $22.60 | $22.60 | 25,905 | — | — |
| 2022-05-12 | $21.80 | $21.80 | 32,695 | — | — |
| 2022-05-11 | $22.60 | $22.60 | 30,765 | — | — |
| 2022-05-10 | $23.20 | $23.20 | 27,325 | — | — |
| 2022-05-09 | $22.00 | $22.00 | 44,350 | — | — |
| 2022-05-06 | $23.00 | $23.00 | 30,670 | — | — |
| 2022-05-05 | $23.80 | $23.80 | 29,605 | — | — |
| 2022-05-04 | $24.20 | $24.20 | 21,580 | — | — |
| 2022-05-03 | $23.40 | $23.40 | 17,985 | — | — |
| 2022-05-02 | $23.40 | $23.40 | 25,635 | — | — |
| 2022-04-29 | $23.20 | $23.20 | 25,425 | — | — |
| 2022-04-28 | $22.60 | $22.60 | 20,045 | — | — |
| 2022-04-27 | $22.60 | $22.60 | 44,575 | — | — |
| 2022-04-26 | $23.00 | $23.00 | 41,915 | — | — |
| 2022-04-25 | $22.60 | $22.60 | 39,395 | — | — |
| 2022-04-22 | $23.00 | $23.00 | 43,170 | — | — |
| 2022-04-21 | $23.60 | $23.60 | 43,465 | — | — |
| 2022-04-20 | $24.00 | $24.00 | 35,615 | — | — |
| 2022-04-19 | $24.40 | $24.40 | 43,270 | — | — |
| 2022-04-18 | $24.10 | $24.10 | 48,905 | — | — |
| 2022-04-14 | $25.20 | $25.20 | 146,865 | — | — |
| 2022-04-13 | $25.40 | $25.40 | 16,395 | — | — |
| 2022-04-12 | $25.40 | $25.40 | 12,135 | — | — |
| 2022-04-11 | $25.40 | $25.40 | 21,025 | — | — |
| 2022-04-08 | $26.60 | $26.60 | 10,425 | — | — |
| 2022-04-07 | $27.60 | $27.60 | 10,270 | — | — |
| 2022-04-06 | $28.00 | $28.00 | 12,490 | — | — |
| 2022-04-05 | $29.00 | $29.00 | 15,150 | — | — |
| 2022-04-04 | $30.60 | $30.60 | 17,165 | — | — |
| 2022-04-01 | $29.60 | $29.60 | 12,050 | — | — |
| 2022-03-31 | $29.80 | $29.80 | 17,290 | — | — |
| 2022-03-30 | $31.40 | $31.40 | 23,180 | — | — |
| 2022-03-29 | $30.20 | $30.20 | 17,980 | — | — |
| 2022-03-28 | $27.60 | $27.60 | 12,670 | — | — |
| 2022-03-25 | $28.00 | $28.00 | 19,210 | — | — |
| 2022-03-24 | $27.80 | $27.80 | 9,300 | — | — |
| 2022-03-23 | $27.40 | $27.40 | 14,155 | — | — |
| 2022-03-22 | $28.20 | $28.20 | 11,535 | — | — |
| 2022-03-21 | $28.20 | $28.20 | 22,915 | — | — |
| 2022-03-18 | $32.00 | $32.00 | 60,780 | — | — |
| 2022-03-17 | $26.80 | $26.80 | 33,580 | — | — |
| 2022-03-16 | $24.00 | $24.00 | 42,305 | — | — |
| 2022-03-15 | $23.00 | $23.00 | 12,775 | — | — |
| 2022-03-14 | $23.00 | $23.00 | 17,135 | — | — |
| 2022-03-11 | $25.80 | $25.80 | 14,490 | — | — |
| 2022-03-10 | $28.00 | $28.00 | 19,120 | — | — |
| 2022-03-09 | $26.00 | $26.00 | 24,350 | — | — |
| 2022-03-08 | $25.00 | $25.00 | 12,785 | — | — |
| 2022-03-07 | $25.20 | $25.20 | 10,035 | — | — |
| 2022-03-04 | $26.20 | $26.20 | 9,475 | — | — |
| 2022-03-03 | $27.00 | $27.00 | 12,870 | — | — |
| 2022-03-02 | $29.60 | $29.60 | 7,935 | — | — |
| 2022-03-01 | $29.00 | $29.00 | 10,460 | — | — |
| 2022-02-28 | $29.20 | $29.20 | 11,350 | — | — |
| 2022-02-25 | $28.60 | $28.60 | 8,155 | — | — |
| 2022-02-24 | $29.00 | $29.00 | 20,905 | — | — |
| 2022-02-23 | $26.40 | $26.40 | 14,370 | — | — |
| 2022-02-22 | $28.00 | $28.00 | 12,350 | — | — |
| 2022-02-18 | $28.40 | $28.40 | 17,175 | — | — |
| 2022-02-17 | $29.80 | $29.80 | 15,190 | — | — |
| 2022-02-16 | $32.00 | $32.00 | 9,185 | — | — |
| 2022-02-15 | $32.60 | $32.60 | 11,385 | — | — |
| 2022-02-14 | $31.00 | $31.00 | 7,835 | — | — |
| 2022-02-11 | $32.40 | $32.40 | 18,270 | — | — |
| 2022-02-10 | $33.20 | $33.20 | 15,035 | — | — |
| 2022-02-09 | $34.00 | $34.00 | 14,315 | — | — |
| 2022-02-08 | $33.40 | $33.40 | 13,685 | — | — |
| 2022-02-07 | $33.40 | $33.40 | 12,570 | — | — |
| 2022-02-04 | $33.80 | $33.80 | 14,055 | — | — |
| 2022-02-03 | $32.00 | $32.00 | 16,130 | — | — |
| 2022-02-02 | $35.00 | $35.00 | 20,365 | — | — |
| 2022-02-01 | $35.00 | $35.00 | 15,390 | — | — |
| 2022-01-31 | $34.00 | $34.00 | 16,490 | — | — |
| 2022-01-28 | $32.40 | $32.40 | 16,035 | — | — |
| 2022-01-27 | $30.40 | $30.40 | 19,530 | — | — |
| 2022-01-26 | $33.60 | $33.60 | 35,380 | — | — |
| 2022-01-25 | $35.20 | $35.20 | 17,525 | — | — |
| 2022-01-24 | $36.00 | $36.00 | 40,470 | — | — |
| 2022-01-21 | $33.70 | $33.70 | 37,365 | — | — |
| 2022-01-20 | $37.20 | $37.20 | 72,775 | — | — |
| 2022-01-19 | $33.20 | $33.20 | 82,190 | — | — |
| 2022-01-18 | $43.80 | $43.80 | 71,700 | — | — |
| 2022-01-14 | $37.80 | $37.80 | 16,785 | — | — |
| 2022-01-13 | $37.40 | $37.40 | 21,220 | — | — |
| 2022-01-12 | $39.00 | $39.00 | 18,875 | — | — |
| 2022-01-11 | $39.00 | $39.00 | 15,800 | — | — |
| 2022-01-10 | $40.60 | $40.60 | 20,955 | — | — |
| 2022-01-07 | $41.20 | $41.20 | 16,630 | — | — |
| 2022-01-06 | $41.20 | $41.20 | 32,200 | — | — |
| 2022-01-05 | $41.20 | $41.20 | 35,690 | — | — |
| 2022-01-04 | $44.00 | $44.00 | 15,535 | — | — |
| 2022-01-03 | $45.00 | $45.00 | 9,395 | — | — |