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
- 2000-11-21 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 | $8.40 | $8.40 | 84,480 | — | — |
| 2022-12-29 | $8.20 | $8.20 | 146,800 | — | — |
| 2022-12-28 | $7.70 | $7.70 | 74,670 | — | — |
| 2022-12-27 | $7.60 | $7.60 | 97,740 | — | — |
| 2022-12-23 | $8.30 | $8.30 | 44,430 | — | — |
| 2022-12-22 | $8.50 | $8.50 | 68,260 | — | — |
| 2022-12-21 | $8.60 | $8.60 | 118,070 | — | — |
| 2022-12-20 | $7.70 | $7.70 | 103,890 | — | — |
| 2022-12-19 | $8.50 | $8.50 | 93,960 | — | — |
| 2022-12-16 | $9.00 | $9.00 | 388,300 | — | — |
| 2022-12-15 | $9.50 | $9.50 | 145,620 | — | — |
| 2022-12-14 | $10.50 | $10.50 | 87,820 | — | — |
| 2022-12-13 | $11.20 | $11.20 | 94,470 | — | — |
| 2022-12-12 | $11.10 | $11.10 | 93,200 | — | — |
| 2022-12-09 | $12.10 | $12.10 | 28,490 | — | — |
| 2022-12-08 | $12.80 | $12.80 | 45,770 | — | — |
| 2022-12-07 | $12.40 | $12.40 | 39,970 | — | — |
| 2022-12-06 | $13.10 | $13.10 | 57,000 | — | — |
| 2022-12-05 | $13.40 | $13.40 | 64,350 | — | — |
| 2022-12-02 | $13.20 | $13.20 | 43,460 | — | — |
| 2022-12-01 | $12.80 | $12.80 | 71,560 | — | — |
| 2022-11-30 | $12.70 | $12.70 | 196,130 | — | — |
| 2022-11-29 | $12.70 | $12.70 | 25,120 | — | — |
| 2022-11-28 | $12.80 | $12.80 | 39,820 | — | — |
| 2022-11-25 | $13.30 | $13.30 | 12,400 | — | — |
| 2022-11-23 | $13.80 | $13.80 | 23,650 | — | — |
| 2022-11-22 | $13.10 | $13.10 | 34,650 | — | — |
| 2022-11-21 | $13.30 | $13.30 | 46,550 | — | — |
| 2022-11-18 | $13.40 | $13.40 | 47,760 | — | — |
| 2022-11-17 | $13.80 | $13.80 | 41,570 | — | — |
| 2022-11-16 | $14.00 | $14.00 | 40,420 | — | — |
| 2022-11-15 | $15.40 | $15.40 | 38,570 | — | — |
| 2022-11-14 | $14.90 | $14.90 | 42,180 | — | — |
| 2022-11-11 | $15.10 | $15.10 | 80,340 | — | — |
| 2022-11-10 | $14.10 | $14.10 | 87,110 | — | — |
| 2022-11-09 | $13.10 | $13.10 | 57,830 | — | — |
| 2022-11-08 | $14.00 | $14.00 | 127,930 | — | — |
| 2022-11-07 | $15.40 | $15.40 | 67,630 | — | — |
| 2022-11-04 | $15.50 | $15.50 | 113,260 | — | — |
| 2022-11-03 | $16.90 | $16.90 | 109,930 | — | — |
| 2022-11-02 | $21.90 | $21.90 | 51,580 | — | — |
| 2022-11-01 | $23.10 | $23.10 | 37,330 | — | — |
| 2022-10-31 | $22.60 | $22.60 | 35,380 | — | — |
| 2022-10-28 | $22.30 | $22.30 | 38,210 | — | — |
| 2022-10-27 | $20.80 | $20.80 | 65,930 | — | — |
| 2022-10-26 | $21.30 | $21.30 | 55,510 | — | — |
| 2022-10-25 | $21.70 | $21.70 | 90,220 | — | — |
| 2022-10-24 | $19.30 | $19.30 | 31,890 | — | — |
| 2022-10-21 | $19.70 | $19.70 | 36,160 | — | — |
| 2022-10-20 | $18.60 | $18.60 | 37,860 | — | — |
| 2022-10-19 | $18.60 | $18.60 | 29,020 | — | — |
| 2022-10-18 | $19.40 | $19.40 | 64,100 | — | — |
| 2022-10-17 | $19.10 | $19.10 | 72,180 | — | — |
| 2022-10-14 | $16.80 | $16.80 | 46,670 | — | — |
| 2022-10-13 | $18.00 | $18.00 | 65,300 | — | — |
| 2022-10-12 | $17.90 | $17.90 | 35,600 | — | — |
| 2022-10-11 | $18.30 | $18.30 | 45,470 | — | — |
| 2022-10-10 | $19.30 | $19.30 | 33,920 | — | — |
| 2022-10-07 | $20.40 | $20.40 | 52,950 | — | — |
| 2022-10-06 | $21.40 | $21.40 | 23,420 | — | — |
| 2022-10-05 | $21.30 | $21.30 | 36,810 | — | — |
| 2022-10-04 | $21.90 | $21.90 | 43,650 | — | — |
| 2022-10-03 | $20.70 | $20.70 | 34,270 | — | — |
| 2022-09-30 | $20.70 | $20.70 | 41,580 | — | — |
| 2022-09-29 | $21.30 | $21.30 | 43,750 | — | — |
| 2022-09-28 | $22.80 | $22.80 | 40,050 | — | — |
| 2022-09-27 | $21.60 | $21.60 | 27,400 | — | — |
| 2022-09-26 | $21.20 | $21.20 | 44,480 | — | — |
| 2022-09-23 | $21.10 | $21.10 | 70,830 | — | — |
| 2022-09-22 | $21.50 | $21.50 | 55,840 | — | — |
| 2022-09-21 | $22.30 | $22.30 | 44,100 | — | — |
| 2022-09-20 | $23.30 | $23.30 | 32,950 | — | — |
| 2022-09-19 | $24.60 | $24.60 | 35,540 | — | — |
| 2022-09-16 | $25.20 | $25.20 | 124,430 | — | — |
| 2022-09-15 | $25.90 | $25.90 | 52,570 | — | — |
| 2022-09-14 | $26.30 | $26.30 | 115,370 | — | — |
| 2022-09-13 | $25.90 | $25.90 | 63,260 | — | — |
| 2022-09-12 | $27.00 | $27.00 | 40,220 | — | — |
| 2022-09-09 | $25.90 | $25.90 | 36,560 | — | — |
| 2022-09-08 | $25.10 | $25.10 | 24,730 | — | — |
| 2022-09-07 | $25.10 | $25.10 | 40,540 | — | — |
| 2022-09-06 | $24.60 | $24.60 | 38,670 | — | — |
| 2022-09-02 | $25.30 | $25.30 | 43,230 | — | — |
| 2022-09-01 | $26.10 | $26.10 | 66,660 | — | — |
| 2022-08-31 | $27.00 | $27.00 | 57,820 | — | — |
| 2022-08-30 | $27.20 | $27.20 | 37,000 | — | — |
| 2022-08-29 | $26.90 | $26.90 | 29,440 | — | — |
| 2022-08-26 | $27.00 | $27.00 | 50,680 | — | — |
| 2022-08-25 | $29.20 | $29.20 | 50,490 | — | — |
| 2022-08-24 | $26.80 | $26.80 | 31,700 | — | — |
| 2022-08-23 | $26.60 | $26.60 | 49,760 | — | — |
| 2022-08-22 | $27.00 | $27.00 | 62,530 | — | — |
| 2022-08-19 | $28.30 | $28.30 | 57,500 | — | — |
| 2022-08-18 | $30.20 | $30.20 | 51,780 | — | — |
| 2022-08-17 | $29.10 | $29.10 | 71,430 | — | — |
| 2022-08-16 | $30.30 | $30.30 | 66,630 | — | — |
| 2022-08-15 | $31.50 | $31.50 | 101,930 | — | — |
| 2022-08-12 | $29.80 | $29.80 | 69,340 | — | — |
| 2022-08-11 | $28.30 | $28.30 | 119,350 | — | — |
| 2022-08-10 | $31.20 | $31.20 | 153,140 | — | — |
| 2022-08-09 | $28.20 | $28.20 | 139,960 | — | — |
| 2022-08-08 | $26.00 | $26.00 | 77,700 | — | — |
| 2022-08-05 | $24.70 | $24.70 | 76,320 | — | — |
| 2022-08-04 | $25.20 | $25.20 | 102,740 | — | — |
| 2022-08-03 | $25.10 | $25.10 | 65,120 | — | — |
| 2022-08-02 | $23.40 | $23.40 | 99,390 | — | — |
| 2022-08-01 | $25.90 | $25.90 | 163,060 | — | — |
| 2022-07-29 | $22.30 | $22.30 | 49,190 | — | — |
| 2022-07-28 | $21.60 | $21.60 | 80,800 | — | — |
| 2022-07-27 | $20.70 | $20.70 | 35,540 | — | — |
| 2022-07-26 | $20.10 | $20.10 | 36,450 | — | — |
| 2022-07-25 | $20.70 | $20.70 | 48,080 | — | — |
| 2022-07-22 | $21.30 | $21.30 | 35,710 | — | — |
| 2022-07-21 | $22.20 | $22.20 | 32,440 | — | — |
| 2022-07-20 | $21.50 | $21.50 | 43,280 | — | — |
| 2022-07-19 | $21.00 | $21.00 | 59,020 | — | — |
| 2022-07-18 | $19.90 | $19.90 | 52,410 | — | — |
| 2022-07-15 | $20.30 | $20.30 | 42,270 | — | — |
| 2022-07-14 | $19.50 | $19.50 | 43,520 | — | — |
| 2022-07-13 | $19.50 | $19.50 | 28,600 | — | — |
| 2022-07-12 | $19.20 | $19.20 | 27,850 | — | — |
| 2022-07-11 | $18.80 | $18.80 | 53,050 | — | — |
| 2022-07-08 | $20.60 | $20.60 | 60,420 | — | — |
| 2022-07-07 | $20.50 | $20.50 | 34,380 | — | — |
| 2022-07-06 | $19.70 | $19.70 | 40,440 | — | — |
| 2022-07-05 | $19.90 | $19.90 | 52,990 | — | — |
| 2022-07-01 | $19.50 | $19.50 | 44,530 | — | — |
| 2022-06-30 | $18.90 | $18.90 | 49,050 | — | — |
| 2022-06-29 | $19.10 | $19.10 | 49,890 | — | — |
| 2022-06-28 | $19.70 | $19.70 | 34,250 | — | — |
| 2022-06-27 | $20.70 | $20.70 | 58,540 | — | — |
| 2022-06-24 | $22.10 | $22.10 | 90,400 | — | — |
| 2022-06-23 | $22.00 | $22.00 | 68,820 | — | — |
| 2022-06-22 | $20.70 | $20.70 | 88,640 | — | — |
| 2022-06-21 | $20.30 | $20.30 | 81,540 | — | — |
| 2022-06-17 | $19.80 | $19.80 | 502,870 | — | — |
| 2022-06-16 | $19.00 | $19.00 | 100,230 | — | — |
| 2022-06-15 | $19.40 | $19.40 | 91,540 | — | — |
| 2022-06-14 | $18.00 | $18.00 | 94,580 | — | — |
| 2022-06-13 | $18.20 | $18.20 | 117,260 | — | — |
| 2022-06-10 | $19.50 | $19.50 | 68,570 | — | — |
| 2022-06-09 | $20.20 | $20.20 | 65,190 | — | — |
| 2022-06-08 | $21.00 | $21.00 | 76,370 | — | — |
| 2022-06-07 | $20.70 | $20.70 | 75,700 | — | — |
| 2022-06-06 | $21.00 | $21.00 | 70,190 | — | — |
| 2022-06-03 | $20.80 | $20.80 | 62,040 | — | — |
| 2022-06-02 | $21.20 | $21.20 | 82,930 | — | — |
| 2022-06-01 | $20.30 | $20.30 | 104,220 | — | — |
| 2022-05-31 | $20.60 | $20.60 | 245,810 | — | — |
| 2022-05-27 | $21.60 | $21.60 | 129,650 | — | — |
| 2022-05-26 | $20.80 | $20.80 | 55,130 | — | — |
| 2022-05-25 | $20.90 | $20.90 | 81,160 | — | — |
| 2022-05-24 | $20.40 | $20.40 | 94,050 | — | — |
| 2022-05-23 | $21.60 | $21.60 | 93,940 | — | — |
| 2022-05-20 | $22.10 | $22.10 | 99,990 | — | — |
| 2022-05-19 | $21.90 | $21.90 | 135,250 | — | — |
| 2022-05-18 | $21.90 | $21.90 | 73,440 | — | — |
| 2022-05-17 | $23.50 | $23.50 | 77,920 | — | — |
| 2022-05-16 | $22.90 | $22.90 | 120,650 | — | — |
| 2022-05-13 | $24.30 | $24.30 | 115,140 | — | — |
| 2022-05-12 | $23.50 | $23.50 | 204,230 | — | — |
| 2022-05-11 | $20.10 | $20.10 | 133,180 | — | — |
| 2022-05-10 | $21.50 | $21.50 | 167,970 | — | — |
| 2022-05-09 | $22.40 | $22.40 | 164,750 | — | — |
| 2022-05-06 | $23.40 | $23.40 | 191,190 | — | — |
| 2022-05-05 | $23.10 | $23.10 | 304,780 | — | — |
| 2022-05-04 | $30.60 | $30.60 | 89,790 | — | — |
| 2022-05-03 | $29.80 | $29.80 | 80,950 | — | — |
| 2022-05-02 | $30.10 | $30.10 | 94,240 | — | — |
| 2022-04-29 | $28.50 | $28.50 | 139,360 | — | — |
| 2022-04-28 | $28.30 | $28.30 | 139,240 | — | — |
| 2022-04-27 | $27.50 | $27.50 | 100,860 | — | — |
| 2022-04-26 | $29.70 | $29.70 | 71,850 | — | — |
| 2022-04-25 | $31.70 | $31.70 | 88,820 | — | — |
| 2022-04-22 | $30.20 | $30.20 | 89,990 | — | — |
| 2022-04-21 | $31.10 | $31.10 | 89,550 | — | — |
| 2022-04-20 | $32.50 | $32.50 | 78,330 | — | — |
| 2022-04-19 | $33.10 | $33.10 | 61,090 | — | — |
| 2022-04-18 | $32.60 | $32.60 | 95,610 | — | — |
| 2022-04-14 | $33.00 | $33.00 | 107,010 | — | — |
| 2022-04-13 | $34.50 | $34.50 | 72,490 | — | — |
| 2022-04-12 | $34.40 | $34.40 | 70,520 | — | — |
| 2022-04-11 | $34.10 | $34.10 | 88,040 | — | — |
| 2022-04-08 | $35.00 | $35.00 | 97,970 | — | — |
| 2022-04-07 | $36.70 | $36.70 | 111,630 | — | — |
| 2022-04-06 | $37.80 | $37.80 | 106,800 | — | — |
| 2022-04-05 | $39.40 | $39.40 | 121,500 | — | — |
| 2022-04-04 | $41.50 | $41.50 | 94,620 | — | — |
| 2022-04-01 | $40.40 | $40.40 | 56,100 | — | — |
| 2022-03-31 | $40.50 | $40.50 | 54,000 | — | — |
| 2022-03-30 | $41.20 | $41.20 | 68,570 | — | — |
| 2022-03-29 | $42.60 | $42.60 | 73,450 | — | — |
| 2022-03-28 | $40.80 | $40.80 | 81,260 | — | — |
| 2022-03-25 | $41.50 | $41.50 | 70,960 | — | — |
| 2022-03-24 | $43.80 | $43.80 | 103,830 | — | — |
| 2022-03-23 | $43.30 | $43.30 | 99,650 | — | — |
| 2022-03-22 | $44.90 | $44.90 | 95,360 | — | — |
| 2022-03-21 | $43.10 | $43.10 | 127,100 | — | — |
| 2022-03-18 | $43.70 | $43.70 | 114,410 | — | — |
| 2022-03-17 | $43.20 | $43.20 | 132,140 | — | — |
| 2022-03-16 | $40.10 | $40.10 | 137,760 | — | — |
| 2022-03-15 | $37.90 | $37.90 | 142,540 | — | — |
| 2022-03-14 | $38.20 | $38.20 | 183,470 | — | — |
| 2022-03-11 | $42.40 | $42.40 | 76,350 | — | — |
| 2022-03-10 | $45.20 | $45.20 | 107,830 | — | — |
| 2022-03-09 | $46.30 | $46.30 | 244,330 | — | — |
| 2022-03-08 | $47.90 | $47.90 | 114,990 | — | — |
| 2022-03-07 | $47.90 | $47.90 | 120,810 | — | — |
| 2022-03-04 | $45.50 | $45.50 | 82,130 | — | — |
| 2022-03-03 | $47.20 | $47.20 | 119,130 | — | — |
| 2022-03-02 | $48.10 | $48.10 | 199,600 | — | — |
| 2022-03-01 | $47.80 | $47.80 | 173,070 | — | — |
| 2022-02-28 | $47.10 | $47.10 | 120,470 | — | — |
| 2022-02-25 | $45.40 | $45.40 | 95,160 | — | — |
| 2022-02-24 | $44.80 | $44.80 | 106,490 | — | — |
| 2022-02-23 | $42.50 | $42.50 | 66,600 | — | — |
| 2022-02-22 | $44.70 | $44.70 | 108,020 | — | — |
| 2022-02-18 | $46.30 | $46.30 | 87,730 | — | — |
| 2022-02-17 | $47.00 | $47.00 | 68,070 | — | — |
| 2022-02-16 | $49.50 | $49.50 | 73,080 | — | — |
| 2022-02-15 | $49.30 | $49.30 | 103,290 | — | — |
| 2022-02-14 | $45.70 | $45.70 | 125,640 | — | — |
| 2022-02-11 | $43.30 | $43.30 | 73,690 | — | — |
| 2022-02-10 | $44.50 | $44.50 | 118,230 | — | — |
| 2022-02-09 | $45.20 | $45.20 | 120,890 | — | — |
| 2022-02-08 | $42.00 | $42.00 | 242,540 | — | — |
| 2022-02-07 | $42.00 | $42.00 | 179,310 | — | — |
| 2022-02-04 | $42.60 | $42.60 | 76,460 | — | — |
| 2022-02-03 | $42.50 | $42.50 | 104,980 | — | — |
| 2022-02-02 | $43.10 | $43.10 | 81,160 | — | — |
| 2022-02-01 | $45.30 | $45.30 | 90,830 | — | — |
| 2022-01-31 | $45.60 | $45.60 | 109,920 | — | — |
| 2022-01-28 | $41.50 | $41.50 | 109,700 | — | — |
| 2022-01-27 | $40.40 | $40.40 | 113,760 | — | — |
| 2022-01-26 | $42.70 | $42.70 | 96,480 | — | — |
| 2022-01-25 | $43.70 | $43.70 | 117,990 | — | — |
| 2022-01-24 | $44.60 | $44.60 | 199,940 | — | — |
| 2022-01-21 | $43.40 | $43.40 | 188,370 | — | — |
| 2022-01-20 | $46.50 | $46.50 | 125,740 | — | — |
| 2022-01-19 | $46.70 | $46.70 | 87,970 | — | — |
| 2022-01-18 | $47.80 | $47.80 | 89,380 | — | — |
| 2022-01-14 | $49.80 | $49.80 | 124,650 | — | — |
| 2022-01-13 | $50.40 | $50.40 | 80,000 | — | — |
| 2022-01-12 | $52.30 | $52.30 | 64,890 | — | — |
| 2022-01-11 | $53.90 | $53.90 | 141,440 | — | — |
| 2022-01-10 | $52.10 | $52.10 | 134,590 | — | — |
| 2022-01-07 | $52.30 | $52.30 | 116,460 | — | — |
| 2022-01-06 | $53.10 | $53.10 | 190,730 | — | — |
| 2022-01-05 | $55.60 | $55.60 | 107,130 | — | — |
| 2022-01-04 | $59.00 | $59.00 | 146,690 | — | — |
| 2022-01-03 | $58.90 | $58.90 | 117,230 | — | — |