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
- 2021-03-17 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 | $6.64 | $6.64 | 5,244 | — | — |
| 2022-12-29 | $6.56 | $6.56 | 24,181 | — | — |
| 2022-12-28 | $6.56 | $6.56 | 2,463 | — | — |
| 2022-12-27 | $6.64 | $6.64 | 5,894 | — | — |
| 2022-12-23 | $6.45 | $6.45 | 11,488 | — | — |
| 2022-12-22 | $6.64 | $6.64 | 10,738 | — | — |
| 2022-12-21 | $6.88 | $6.88 | 7,094 | — | — |
| 2022-12-20 | $7.12 | $7.12 | 5,619 | — | — |
| 2022-12-19 | $7.28 | $7.28 | 14,250 | — | — |
| 2022-12-16 | $7.97 | $7.97 | 24,644 | — | — |
| 2022-12-15 | $8.40 | $8.40 | 6,281 | — | — |
| 2022-12-14 | $8.74 | $8.74 | 14,356 | — | — |
| 2022-12-13 | $8.72 | $8.72 | 6,856 | — | — |
| 2022-12-12 | $8.96 | $8.96 | 22,713 | — | — |
| 2022-12-09 | $9.49 | $9.49 | 18,044 | — | — |
| 2022-12-08 | $9.23 | $9.23 | 48,338 | — | — |
| 2022-12-07 | $8.16 | $8.16 | 20,813 | — | — |
| 2022-12-06 | $7.57 | $7.57 | 44,338 | — | — |
| 2022-12-05 | $7.10 | $7.10 | 10,519 | — | — |
| 2022-12-02 | $7.04 | $7.04 | 20,838 | — | — |
| 2022-12-01 | $6.93 | $6.93 | 10,944 | — | — |
| 2022-11-30 | $6.88 | $6.88 | 22,875 | — | — |
| 2022-11-29 | $7.20 | $7.20 | 26,388 | — | — |
| 2022-11-28 | $7.26 | $7.26 | 24,619 | — | — |
| 2022-11-25 | $7.20 | $7.20 | 16,056 | — | — |
| 2022-11-23 | $7.20 | $7.20 | 39,681 | — | — |
| 2022-11-22 | $7.62 | $7.62 | 48,194 | — | — |
| 2022-11-21 | $8.00 | $8.00 | 74,038 | — | — |
| 2022-11-18 | $8.67 | $8.67 | 35,463 | — | — |
| 2022-11-17 | $9.52 | $9.52 | 64,863 | — | — |
| 2022-11-16 | $9.52 | $9.52 | 135,588 | — | — |
| 2022-11-15 | $11.10 | $11.10 | 1,253,644 | — | — |
| 2022-11-14 | $25.60 | $25.60 | 121,900 | — | — |
| 2022-11-11 | $25.12 | $25.12 | 472,738 | — | — |
| 2022-11-10 | $23.04 | $23.04 | 17,494 | — | — |
| 2022-11-09 | $20.00 | $20.00 | 5,150 | — | — |
| 2022-11-08 | $19.36 | $19.36 | 8,538 | — | — |
| 2022-11-07 | $20.03 | $20.03 | 96,206 | — | — |
| 2022-11-04 | $22.88 | $22.88 | 2,038 | — | — |
| 2022-11-03 | $23.20 | $23.20 | 154,631 | — | — |
| 2022-11-02 | $22.56 | $22.56 | 17,713 | — | — |
| 2022-11-01 | $23.52 | $23.52 | 12,744 | — | — |
| 2022-10-31 | $22.88 | $22.88 | 3,300 | — | — |
| 2022-10-28 | $24.00 | $24.00 | 919 | — | — |
| 2022-10-27 | $23.84 | $23.84 | 4,438 | — | — |
| 2022-10-26 | $23.68 | $23.68 | 1,744 | — | — |
| 2022-10-25 | $23.36 | $23.36 | 3,231 | — | — |
| 2022-10-24 | $21.44 | $21.44 | 4,319 | — | — |
| 2022-10-21 | $21.92 | $21.92 | 4,150 | — | — |
| 2022-10-20 | $20.96 | $20.96 | 1,525 | — | — |
| 2022-10-19 | $20.64 | $20.64 | 11,781 | — | — |
| 2022-10-18 | $21.92 | $21.92 | 1,913 | — | — |
| 2022-10-17 | $22.24 | $22.24 | 11,369 | — | — |
| 2022-10-14 | $22.24 | $22.24 | 10,388 | — | — |
| 2022-10-13 | $22.88 | $22.88 | 7,888 | — | — |
| 2022-10-12 | $23.04 | $23.04 | 8,050 | — | — |
| 2022-10-11 | $22.72 | $22.72 | 13,381 | — | — |
| 2022-10-10 | $23.84 | $23.84 | 26,075 | — | — |
| 2022-10-07 | $23.52 | $23.52 | 42,538 | — | — |
| 2022-10-06 | $24.48 | $24.48 | 766,913 | — | — |
| 2022-10-05 | $44.80 | $44.80 | 26,169 | — | — |
| 2022-10-04 | $41.60 | $41.60 | 7,844 | — | — |
| 2022-10-03 | $40.80 | $40.80 | 14,856 | — | — |
| 2022-09-30 | $40.00 | $40.00 | 11,169 | — | — |
| 2022-09-29 | $38.88 | $38.88 | 24,281 | — | — |
| 2022-09-28 | $38.40 | $38.40 | 23,294 | — | — |
| 2022-09-27 | $36.48 | $36.48 | 7,225 | — | — |
| 2022-09-26 | $37.92 | $37.92 | 11,425 | — | — |
| 2022-09-23 | $38.40 | $38.40 | 14,219 | — | — |
| 2022-09-22 | $37.92 | $37.92 | 28,913 | — | — |
| 2022-09-21 | $37.12 | $37.12 | 10,700 | — | — |
| 2022-09-20 | $35.20 | $35.20 | 1,619 | — | — |
| 2022-09-19 | $35.36 | $35.36 | 7,919 | — | — |
| 2022-09-16 | $33.92 | $33.92 | 24,313 | — | — |
| 2022-09-15 | $37.92 | $37.92 | 38,381 | — | — |
| 2022-09-14 | $32.16 | $32.16 | 24,894 | — | — |
| 2022-09-13 | $27.20 | $27.20 | 54,869 | — | — |
| 2022-09-12 | $24.32 | $24.32 | 5,694 | — | — |
| 2022-09-09 | $23.36 | $23.36 | 2,038 | — | — |
| 2022-09-08 | $23.28 | $23.28 | 3,556 | — | — |
| 2022-09-07 | $22.88 | $22.88 | 2,963 | — | — |
| 2022-09-06 | $22.72 | $22.72 | 3,638 | — | — |
| 2022-09-02 | $22.24 | $22.24 | 15,850 | — | — |
| 2022-09-01 | $23.04 | $23.04 | 15,938 | — | — |
| 2022-08-31 | $22.24 | $22.24 | 8,069 | — | — |
| 2022-08-30 | $21.92 | $21.92 | 21,094 | — | — |
| 2022-08-29 | $20.96 | $20.96 | 6,569 | — | — |
| 2022-08-26 | $19.68 | $19.68 | 6,431 | — | — |
| 2022-08-25 | $19.52 | $19.52 | 161,844 | — | — |
| 2022-08-24 | $20.00 | $20.00 | 181,669 | — | — |
| 2022-08-23 | $17.76 | $17.76 | 57,900 | — | — |
| 2022-08-22 | $21.28 | $21.28 | 22,156 | — | — |
| 2022-08-19 | $22.88 | $22.88 | 13,475 | — | — |
| 2022-08-18 | $24.48 | $24.48 | 15,656 | — | — |
| 2022-08-17 | $24.48 | $24.48 | 49,300 | — | — |
| 2022-08-16 | $31.36 | $31.36 | 5,769 | — | — |
| 2022-08-15 | $32.00 | $32.00 | 10,850 | — | — |
| 2022-08-12 | $33.92 | $33.92 | 11,019 | — | — |
| 2022-08-11 | $33.92 | $33.92 | 11,650 | — | — |
| 2022-08-10 | $36.96 | $36.96 | 1,813 | — | — |
| 2022-08-09 | $36.32 | $36.32 | 4,906 | — | — |
| 2022-08-08 | $38.08 | $38.08 | 17,231 | — | — |
| 2022-08-05 | $36.48 | $36.48 | 62,131 | — | — |
| 2022-08-04 | $36.40 | $36.40 | 5,650 | — | — |
| 2022-08-03 | $36.64 | $36.64 | 10,175 | — | — |
| 2022-08-02 | $42.40 | $42.40 | 1,206 | — | — |
| 2022-08-01 | $44.80 | $44.80 | 1,744 | — | — |
| 2022-07-29 | $46.24 | $46.24 | 906 | — | — |
| 2022-07-28 | $47.36 | $47.36 | 2,138 | — | — |
| 2022-07-27 | $49.28 | $49.28 | 2,775 | — | — |
| 2022-07-26 | $48.00 | $48.00 | 450 | — | — |
| 2022-07-25 | $48.48 | $48.48 | 1,238 | — | — |
| 2022-07-22 | $47.71 | $47.71 | 925 | — | — |
| 2022-07-21 | $48.56 | $48.56 | 4,313 | — | — |
| 2022-07-20 | $49.28 | $49.28 | 12,206 | — | — |
| 2022-07-19 | $44.00 | $44.00 | 13,663 | — | — |
| 2022-07-18 | $37.60 | $37.60 | 6,588 | — | — |
| 2022-07-15 | $37.12 | $37.12 | 2,463 | — | — |
| 2022-07-14 | $39.52 | $39.52 | 9,788 | — | — |
| 2022-07-13 | $35.20 | $35.20 | 3,663 | — | — |
| 2022-07-12 | $35.52 | $35.52 | 3,306 | — | — |
| 2022-07-11 | $35.36 | $35.36 | 2,681 | — | — |
| 2022-07-08 | $37.28 | $37.28 | 3,425 | — | — |
| 2022-07-07 | $39.52 | $39.52 | 5,975 | — | — |
| 2022-07-06 | $42.08 | $42.08 | 7,894 | — | — |
| 2022-07-05 | $39.20 | $39.20 | 2,913 | — | — |
| 2022-07-01 | $36.80 | $36.80 | 5,950 | — | — |
| 2022-06-30 | $41.92 | $41.92 | 5,069 | — | — |
| 2022-06-29 | $48.00 | $48.00 | 2,281 | — | — |
| 2022-06-28 | $47.84 | $47.84 | 1,006 | — | — |
| 2022-06-27 | $47.81 | $47.81 | 1,694 | — | — |
| 2022-06-24 | $47.52 | $47.52 | 1,531 | — | — |
| 2022-06-23 | $48.00 | $48.00 | 3,050 | — | — |
| 2022-06-22 | $46.88 | $46.88 | 1,219 | — | — |
| 2022-06-21 | $46.56 | $46.56 | 1,575 | — | — |
| 2022-06-17 | $47.20 | $47.20 | 1,231 | — | — |
| 2022-06-16 | $47.36 | $47.36 | 2,431 | — | — |
| 2022-06-15 | $46.88 | $46.88 | 3,731 | — | — |
| 2022-06-14 | $44.96 | $44.96 | 2,800 | — | — |
| 2022-06-13 | $45.92 | $45.92 | 2,138 | — | — |
| 2022-06-10 | $47.68 | $47.68 | 2,456 | — | — |
| 2022-06-09 | $46.72 | $46.72 | 1,700 | — | — |
| 2022-06-08 | $44.64 | $44.64 | 7,788 | — | — |
| 2022-06-07 | $47.20 | $47.20 | 8,075 | — | — |
| 2022-06-06 | $50.40 | $50.40 | 13,675 | — | — |
| 2022-06-03 | $52.00 | $52.00 | 26,775 | — | — |
| 2022-06-02 | $44.64 | $44.64 | 4,725 | — | — |
| 2022-06-01 | $41.60 | $41.60 | 3,713 | — | — |
| 2022-05-31 | $38.72 | $38.72 | 6,056 | — | — |
| 2022-05-27 | $37.44 | $37.44 | 1,775 | — | — |
| 2022-05-26 | $36.64 | $36.64 | 1,800 | — | — |
| 2022-05-25 | $37.12 | $37.12 | 963 | — | — |
| 2022-05-24 | $36.16 | $36.16 | 4,038 | — | — |
| 2022-05-23 | $35.68 | $35.68 | 1,056 | — | — |
| 2022-05-20 | $35.04 | $35.04 | 875 | — | — |
| 2022-05-19 | $36.00 | $36.00 | 1,994 | — | — |
| 2022-05-18 | $34.40 | $34.40 | 1,119 | — | — |
| 2022-05-17 | $33.44 | $33.44 | 2,169 | — | — |
| 2022-05-16 | $32.64 | $32.64 | 894 | — | — |
| 2022-05-13 | $32.40 | $32.40 | 1,050 | — | — |
| 2022-05-12 | $31.84 | $31.84 | 5,900 | — | — |
| 2022-05-11 | $32.32 | $32.32 | 2,788 | — | — |
| 2022-05-10 | $32.32 | $32.32 | 2,525 | — | — |
| 2022-05-09 | $32.00 | $32.00 | 1,075 | — | — |
| 2022-05-06 | $32.32 | $32.32 | 856 | — | — |
| 2022-05-05 | $34.08 | $34.08 | 3,750 | — | — |
| 2022-05-04 | $34.86 | $34.86 | 3,019 | — | — |
| 2022-05-03 | $32.64 | $32.64 | 1,681 | — | — |
| 2022-05-02 | $32.32 | $32.32 | 1,675 | — | — |
| 2022-04-29 | $31.36 | $31.36 | 531 | — | — |
| 2022-04-28 | $30.88 | $30.88 | 913 | — | — |
| 2022-04-27 | $30.08 | $30.08 | 731 | — | — |
| 2022-04-26 | $30.72 | $30.72 | 1,181 | — | — |
| 2022-04-25 | $30.88 | $30.88 | 1,988 | — | — |
| 2022-04-22 | $31.84 | $31.84 | 1,606 | — | — |
| 2022-04-21 | $32.32 | $32.32 | 806 | — | — |
| 2022-04-20 | $33.12 | $33.12 | 4,500 | — | — |
| 2022-04-19 | $31.20 | $31.20 | 2,425 | — | — |
| 2022-04-18 | $29.84 | $29.84 | 2,456 | — | — |
| 2022-04-14 | $31.20 | $31.20 | 1,556 | — | — |
| 2022-04-13 | $32.80 | $32.80 | 2,981 | — | — |
| 2022-04-12 | $33.44 | $33.44 | 2,569 | — | — |
| 2022-04-11 | $33.12 | $33.12 | 4,719 | — | — |
| 2022-04-08 | $33.76 | $33.76 | 1,375 | — | — |
| 2022-04-07 | $32.80 | $32.80 | 4,625 | — | — |
| 2022-04-06 | $35.36 | $35.36 | 3,319 | — | — |
| 2022-04-05 | $35.84 | $35.84 | 3,300 | — | — |
| 2022-04-04 | $37.44 | $37.44 | 3,844 | — | — |
| 2022-04-01 | $36.00 | $36.00 | 4,094 | — | — |
| 2022-03-31 | $35.20 | $35.20 | 5,050 | — | — |
| 2022-03-30 | $36.16 | $36.16 | 2,956 | — | — |
| 2022-03-29 | $37.60 | $37.60 | 4,363 | — | — |
| 2022-03-28 | $36.00 | $36.00 | 7,306 | — | — |
| 2022-03-25 | $38.24 | $38.24 | 4,100 | — | — |
| 2022-03-24 | $41.28 | $41.28 | 4,581 | — | — |
| 2022-03-23 | $40.64 | $40.64 | 7,056 | — | — |
| 2022-03-22 | $39.36 | $39.36 | 8,181 | — | — |
| 2022-03-21 | $38.08 | $38.08 | 16,825 | — | — |
| 2022-03-18 | $34.08 | $34.08 | 24,225 | — | — |
| 2022-03-17 | $30.24 | $30.24 | 7,969 | — | — |
| 2022-03-16 | $29.28 | $29.28 | 25,025 | — | — |
| 2022-03-15 | $24.80 | $24.80 | 4,069 | — | — |
| 2022-03-14 | $22.72 | $22.72 | 7,525 | — | — |
| 2022-03-11 | $27.36 | $27.36 | 9,688 | — | — |
| 2022-03-10 | $30.56 | $30.56 | 4,088 | — | — |
| 2022-03-09 | $31.04 | $31.04 | 7,450 | — | — |
| 2022-03-08 | $28.40 | $28.40 | 12,944 | — | — |
| 2022-03-07 | $32.32 | $32.32 | 13,150 | — | — |
| 2022-03-04 | $37.92 | $37.92 | 10,844 | — | — |
| 2022-03-03 | $42.08 | $42.08 | 3,956 | — | — |
| 2022-03-02 | $43.84 | $43.84 | 3,994 | — | — |
| 2022-03-01 | $44.32 | $44.32 | 6,269 | — | — |
| 2022-02-28 | $45.60 | $45.60 | 3,588 | — | — |
| 2022-02-25 | $46.08 | $46.08 | 2,300 | — | — |
| 2022-02-24 | $46.40 | $46.40 | 7,450 | — | — |
| 2022-02-23 | $44.80 | $44.80 | 5,413 | — | — |
| 2022-02-22 | $47.20 | $47.20 | 7,831 | — | — |
| 2022-02-18 | $49.12 | $49.12 | 4,938 | — | — |
| 2022-02-17 | $49.60 | $49.60 | 9,431 | — | — |
| 2022-02-16 | $54.08 | $54.08 | 16,469 | — | — |
| 2022-02-15 | $51.36 | $51.36 | 3,963 | — | — |
| 2022-02-14 | $51.52 | $51.52 | 5,806 | — | — |
| 2022-02-11 | $49.92 | $49.92 | 9,613 | — | — |
| 2022-02-10 | $51.84 | $51.84 | 18,506 | — | — |
| 2022-02-09 | $49.28 | $49.28 | 7,919 | — | — |
| 2022-02-08 | $48.64 | $48.64 | 8,888 | — | — |
| 2022-02-07 | $49.28 | $49.28 | 15,013 | — | — |
| 2022-02-04 | $50.08 | $50.08 | 10,181 | — | — |
| 2022-02-03 | $49.76 | $49.76 | 9,181 | — | — |
| 2022-02-02 | $52.48 | $52.48 | 16,525 | — | — |
| 2022-02-01 | $51.84 | $51.84 | 5,838 | — | — |
| 2022-01-31 | $52.48 | $52.48 | 14,656 | — | — |
| 2022-01-28 | $49.44 | $49.44 | 15,006 | — | — |
| 2022-01-27 | $51.84 | $51.84 | 14,863 | — | — |
| 2022-01-26 | $55.52 | $55.52 | 10,181 | — | — |
| 2022-01-25 | $58.08 | $58.08 | 9,900 | — | — |
| 2022-01-24 | $58.40 | $58.40 | 23,838 | — | — |
| 2022-01-21 | $61.92 | $61.92 | 30,850 | — | — |
| 2022-01-20 | $61.12 | $61.12 | 28,169 | — | — |
| 2022-01-19 | $59.04 | $59.04 | 22,831 | — | — |
| 2022-01-18 | $62.40 | $62.40 | 39,931 | — | — |
| 2022-01-14 | $68.48 | $68.48 | 26,931 | — | — |
| 2022-01-13 | $70.24 | $70.24 | 75,888 | — | — |
| 2022-01-12 | $79.52 | $79.52 | 203,931 | — | — |
| 2022-01-11 | $72.64 | $72.64 | 57,350 | — | — |
| 2022-01-10 | $70.24 | $70.24 | 92,594 | — | — |
| 2022-01-07 | $78.40 | $78.40 | 291,375 | — | — |
| 2022-01-06 | $81.76 | $81.76 | 152,263 | — | — |
| 2022-01-05 | $97.12 | $97.12 | 175,906 | — | — |
| 2022-01-04 | $110.88 | $110.88 | 306,663 | — | — |
| 2022-01-03 | $140.64 | $140.64 | 1,819,838 | — | — |