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
- 2021-07-21 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 | $6.32 | $6.32 | 327,100 | — | — |
| 2022-12-29 | $6.31 | $6.31 | 332,900 | — | — |
| 2022-12-28 | $5.89 | $5.89 | 301,800 | — | — |
| 2022-12-27 | $5.81 | $5.81 | 280,400 | — | — |
| 2022-12-23 | $6.09 | $6.09 | 338,600 | — | — |
| 2022-12-22 | $6.34 | $6.34 | 349,800 | — | — |
| 2022-12-21 | $6.70 | $6.70 | 435,900 | — | — |
| 2022-12-20 | $6.61 | $6.61 | 400,500 | — | — |
| 2022-12-19 | $6.48 | $6.48 | 399,500 | — | — |
| 2022-12-16 | $7.13 | $7.13 | 487,000 | — | — |
| 2022-12-15 | $7.23 | $7.23 | 291,300 | — | — |
| 2022-12-14 | $7.35 | $7.35 | 406,800 | — | — |
| 2022-12-13 | $7.37 | $7.37 | 443,200 | — | — |
| 2022-12-12 | $7.25 | $7.25 | 328,600 | — | — |
| 2022-12-09 | $6.89 | $6.89 | 254,200 | — | — |
| 2022-12-08 | $6.70 | $6.70 | 491,600 | — | — |
| 2022-12-07 | $6.69 | $6.69 | 565,100 | — | — |
| 2022-12-06 | $6.84 | $6.84 | 239,900 | — | — |
| 2022-12-05 | $7.18 | $7.18 | 354,400 | — | — |
| 2022-12-02 | $7.57 | $7.57 | 221,200 | — | — |
| 2022-12-01 | $7.59 | $7.59 | 258,600 | — | — |
| 2022-11-30 | $7.82 | $7.82 | 312,100 | — | — |
| 2022-11-29 | $7.25 | $7.25 | 176,600 | — | — |
| 2022-11-28 | $7.41 | $7.41 | 214,600 | — | — |
| 2022-11-25 | $7.77 | $7.77 | 95,200 | — | — |
| 2022-11-23 | $7.88 | $7.88 | 253,200 | — | — |
| 2022-11-22 | $7.70 | $7.70 | 319,300 | — | — |
| 2022-11-21 | $7.76 | $7.76 | 487,500 | — | — |
| 2022-11-18 | $7.94 | $7.94 | 408,000 | — | — |
| 2022-11-17 | $8.62 | $8.62 | 319,800 | — | — |
| 2022-11-16 | $9.26 | $9.26 | 342,200 | — | — |
| 2022-11-15 | $10.10 | $10.10 | 487,900 | — | — |
| 2022-11-14 | $9.19 | $9.19 | 605,700 | — | — |
| 2022-11-11 | $10.35 | $10.35 | 1,046,000 | — | — |
| 2022-11-10 | $9.48 | $9.48 | 483,300 | — | — |
| 2022-11-09 | $7.99 | $7.99 | 360,800 | — | — |
| 2022-11-08 | $8.78 | $8.78 | 642,600 | — | — |
| 2022-11-07 | $8.93 | $8.93 | 381,600 | — | — |
| 2022-11-04 | $8.94 | $8.94 | 327,400 | — | — |
| 2022-11-03 | $9.12 | $9.12 | 202,800 | — | — |
| 2022-11-02 | $9.43 | $9.43 | 233,900 | — | — |
| 2022-11-01 | $10.40 | $10.40 | 237,800 | — | — |
| 2022-10-31 | $10.72 | $10.72 | 268,200 | — | — |
| 2022-10-28 | $10.94 | $10.94 | 337,300 | — | — |
| 2022-10-27 | $10.77 | $10.77 | 203,700 | — | — |
| 2022-10-26 | $10.45 | $10.45 | 268,800 | — | — |
| 2022-10-25 | $10.56 | $10.56 | 468,200 | — | — |
| 2022-10-24 | $9.75 | $9.75 | 221,100 | — | — |
| 2022-10-21 | $9.88 | $9.88 | 339,200 | — | — |
| 2022-10-20 | $10.20 | $10.20 | 291,000 | — | — |
| 2022-10-19 | $10.15 | $10.15 | 284,800 | — | — |
| 2022-10-18 | $10.15 | $10.15 | 467,700 | — | — |
| 2022-10-17 | $9.60 | $9.60 | 404,600 | — | — |
| 2022-10-14 | $9.23 | $9.23 | 185,400 | — | — |
| 2022-10-13 | $9.65 | $9.65 | 343,600 | — | — |
| 2022-10-12 | $9.66 | $9.66 | 268,200 | — | — |
| 2022-10-11 | $9.61 | $9.61 | 383,200 | — | — |
| 2022-10-10 | $9.47 | $9.47 | 191,700 | — | — |
| 2022-10-07 | $10.05 | $10.05 | 180,800 | — | — |
| 2022-10-06 | $11.10 | $11.10 | 228,400 | — | — |
| 2022-10-05 | $10.76 | $10.76 | 260,600 | — | — |
| 2022-10-04 | $10.65 | $10.65 | 323,200 | — | — |
| 2022-10-03 | $10.21 | $10.21 | 379,900 | — | — |
| 2022-09-30 | $10.00 | $10.00 | 296,800 | — | — |
| 2022-09-29 | $10.76 | $10.76 | 524,700 | — | — |
| 2022-09-28 | $10.81 | $10.81 | 359,000 | — | — |
| 2022-09-27 | $10.28 | $10.28 | 754,600 | — | — |
| 2022-09-26 | $9.50 | $9.50 | 967,300 | — | — |
| 2022-09-23 | $11.28 | $11.28 | 227,300 | — | — |
| 2022-09-22 | $11.09 | $11.09 | 285,700 | — | — |
| 2022-09-21 | $11.41 | $11.41 | 257,800 | — | — |
| 2022-09-20 | $11.49 | $11.49 | 200,400 | — | — |
| 2022-09-19 | $11.96 | $11.96 | 330,700 | — | — |
| 2022-09-16 | $12.13 | $12.13 | 560,000 | — | — |
| 2022-09-15 | $12.79 | $12.79 | 351,800 | — | — |
| 2022-09-14 | $12.77 | $12.77 | 466,200 | — | — |
| 2022-09-13 | $12.59 | $12.59 | 591,400 | — | — |
| 2022-09-12 | $13.85 | $13.85 | 451,600 | — | — |
| 2022-09-09 | $14.10 | $14.10 | 449,800 | — | — |
| 2022-09-08 | $13.54 | $13.54 | 400,000 | — | — |
| 2022-09-07 | $13.13 | $13.13 | 362,200 | — | — |
| 2022-09-06 | $13.01 | $13.01 | 346,900 | — | — |
| 2022-09-02 | $13.13 | $13.13 | 408,500 | — | — |
| 2022-09-01 | $13.29 | $13.29 | 575,400 | — | — |
| 2022-08-31 | $13.80 | $13.80 | 587,600 | — | — |
| 2022-08-30 | $13.75 | $13.75 | 497,200 | — | — |
| 2022-08-29 | $13.75 | $13.75 | 451,800 | — | — |
| 2022-08-26 | $14.02 | $14.02 | 752,100 | — | — |
| 2022-08-25 | $15.37 | $15.37 | 653,000 | — | — |
| 2022-08-24 | $14.84 | $14.84 | 783,900 | — | — |
| 2022-08-23 | $14.32 | $14.32 | 765,100 | — | — |
| 2022-08-22 | $14.25 | $14.25 | 818,700 | — | — |
| 2022-08-19 | $13.90 | $13.90 | 1,326,700 | — | — |
| 2022-08-18 | $14.12 | $14.12 | 630,200 | — | — |
| 2022-08-17 | $13.90 | $13.90 | 985,300 | — | — |
| 2022-08-16 | $14.48 | $14.48 | 1,898,000 | — | — |
| 2022-08-15 | $14.58 | $14.58 | 3,731,500 | — | — |
| 2022-08-12 | $13.43 | $13.43 | 13,919,700 | — | — |
| 2022-08-11 | $28.96 | $28.96 | 643,700 | — | — |
| 2022-08-10 | $28.66 | $28.66 | 203,800 | — | — |
| 2022-08-09 | $26.74 | $26.74 | 101,400 | — | — |
| 2022-08-08 | $28.00 | $28.00 | 174,700 | — | — |
| 2022-08-05 | $27.18 | $27.18 | 196,000 | — | — |
| 2022-08-04 | $27.20 | $27.20 | 160,300 | — | — |
| 2022-08-03 | $27.90 | $27.90 | 188,600 | — | — |
| 2022-08-02 | $26.60 | $26.60 | 193,500 | — | — |
| 2022-08-01 | $24.99 | $24.99 | 146,400 | — | — |
| 2022-07-29 | $24.54 | $24.54 | 140,300 | — | — |
| 2022-07-28 | $24.34 | $24.34 | 279,100 | — | — |
| 2022-07-27 | $24.17 | $24.17 | 276,900 | — | — |
| 2022-07-26 | $23.35 | $23.35 | 172,000 | — | — |
| 2022-07-25 | $24.97 | $24.97 | 144,600 | — | — |
| 2022-07-22 | $24.92 | $24.92 | 112,700 | — | — |
| 2022-07-21 | $25.90 | $25.90 | 134,100 | — | — |
| 2022-07-20 | $25.15 | $25.15 | 158,900 | — | — |
| 2022-07-19 | $22.80 | $22.80 | 142,100 | — | — |
| 2022-07-18 | $22.81 | $22.81 | 253,700 | — | — |
| 2022-07-15 | $21.57 | $21.57 | 111,300 | — | — |
| 2022-07-14 | $20.96 | $20.96 | 179,300 | — | — |
| 2022-07-13 | $22.10 | $22.10 | 142,200 | — | — |
| 2022-07-12 | $21.95 | $21.95 | 319,800 | — | — |
| 2022-07-11 | $24.31 | $24.31 | 334,200 | — | — |
| 2022-07-08 | $25.03 | $25.03 | 385,400 | — | — |
| 2022-07-07 | $24.04 | $24.04 | 557,000 | — | — |
| 2022-07-06 | $22.44 | $22.44 | 401,100 | — | — |
| 2022-07-05 | $21.22 | $21.22 | 221,300 | — | — |
| 2022-07-01 | $19.65 | $19.65 | 312,000 | — | — |
| 2022-06-30 | $18.04 | $18.04 | 218,300 | — | — |
| 2022-06-29 | $18.55 | $18.55 | 125,500 | — | — |
| 2022-06-28 | $18.63 | $18.63 | 154,500 | — | — |
| 2022-06-27 | $19.76 | $19.76 | 258,300 | — | — |
| 2022-06-24 | $20.43 | $20.43 | 1,105,100 | — | — |
| 2022-06-23 | $19.72 | $19.72 | 600,900 | — | — |
| 2022-06-22 | $17.80 | $17.80 | 380,500 | — | — |
| 2022-06-21 | $17.56 | $17.56 | 361,600 | — | — |
| 2022-06-17 | $17.67 | $17.67 | 496,000 | — | — |
| 2022-06-16 | $17.21 | $17.21 | 396,300 | — | — |
| 2022-06-15 | $18.87 | $18.87 | 554,900 | — | — |
| 2022-06-14 | $17.72 | $17.72 | 283,300 | — | — |
| 2022-06-13 | $17.54 | $17.54 | 408,200 | — | — |
| 2022-06-10 | $19.12 | $19.12 | 397,600 | — | — |
| 2022-06-09 | $20.41 | $20.41 | 398,100 | — | — |
| 2022-06-08 | $21.99 | $21.99 | 194,400 | — | — |
| 2022-06-07 | $22.15 | $22.15 | 502,400 | — | — |
| 2022-06-06 | $21.29 | $21.29 | 312,200 | — | — |
| 2022-06-03 | $22.62 | $22.62 | 259,300 | — | — |
| 2022-06-02 | $23.20 | $23.20 | 479,200 | — | — |
| 2022-06-01 | $22.00 | $22.00 | 519,300 | — | — |
| 2022-05-31 | $24.91 | $24.91 | 492,400 | — | — |
| 2022-05-27 | $26.78 | $26.78 | 176,800 | — | — |
| 2022-05-26 | $25.30 | $25.30 | 199,400 | — | — |
| 2022-05-25 | $24.95 | $24.95 | 214,200 | — | — |
| 2022-05-24 | $23.59 | $23.59 | 265,500 | — | — |
| 2022-05-23 | $24.79 | $24.79 | 306,100 | — | — |
| 2022-05-20 | $24.07 | $24.07 | 472,300 | — | — |
| 2022-05-19 | $22.23 | $22.23 | 642,600 | — | — |
| 2022-05-18 | $23.00 | $23.00 | 246,600 | — | — |
| 2022-05-17 | $24.93 | $24.93 | 364,600 | — | — |
| 2022-05-16 | $24.71 | $24.71 | 269,800 | — | — |
| 2022-05-13 | $26.18 | $26.18 | 751,600 | — | — |
| 2022-05-12 | $22.32 | $22.32 | 665,900 | — | — |
| 2022-05-11 | $20.57 | $20.57 | 498,900 | — | — |
| 2022-05-10 | $22.96 | $22.96 | 611,700 | — | — |
| 2022-05-09 | $24.99 | $24.99 | 690,300 | — | — |
| 2022-05-06 | $27.36 | $27.36 | 363,500 | — | — |
| 2022-05-05 | $29.20 | $29.20 | 253,600 | — | — |
| 2022-05-04 | $31.06 | $31.06 | 346,100 | — | — |
| 2022-05-03 | $30.12 | $30.12 | 234,400 | — | — |
| 2022-05-02 | $31.57 | $31.57 | 376,800 | — | — |
| 2022-04-29 | $30.71 | $30.71 | 258,200 | — | — |
| 2022-04-28 | $32.90 | $32.90 | 243,100 | — | — |
| 2022-04-27 | $30.80 | $30.80 | 226,800 | — | — |
| 2022-04-26 | $31.21 | $31.21 | 160,400 | — | — |
| 2022-04-25 | $32.01 | $32.01 | 123,700 | — | — |
| 2022-04-22 | $30.30 | $30.30 | 171,800 | — | — |
| 2022-04-21 | $30.99 | $30.99 | 133,600 | — | — |
| 2022-04-20 | $32.55 | $32.55 | 121,500 | — | — |
| 2022-04-19 | $33.19 | $33.19 | 189,000 | — | — |
| 2022-04-18 | $31.71 | $31.71 | 184,000 | — | — |
| 2022-04-14 | $33.03 | $33.03 | 135,700 | — | — |
| 2022-04-13 | $33.61 | $33.61 | 149,600 | — | — |
| 2022-04-12 | $31.87 | $31.87 | 216,400 | — | — |
| 2022-04-11 | $31.96 | $31.96 | 127,000 | — | — |
| 2022-04-08 | $32.11 | $32.11 | 286,500 | — | — |
| 2022-04-07 | $32.43 | $32.43 | 195,500 | — | — |
| 2022-04-06 | $33.43 | $33.43 | 248,200 | — | — |
| 2022-04-05 | $35.05 | $35.05 | 261,100 | — | — |
| 2022-04-04 | $36.36 | $36.36 | 312,400 | — | — |
| 2022-04-01 | $33.98 | $33.98 | 276,000 | — | — |
| 2022-03-31 | $33.97 | $33.97 | 252,000 | — | — |
| 2022-03-30 | $34.41 | $34.41 | 293,700 | — | — |
| 2022-03-29 | $35.37 | $35.37 | 317,500 | — | — |
| 2022-03-28 | $32.97 | $32.97 | 305,700 | — | — |
| 2022-03-25 | $33.00 | $33.00 | 355,400 | — | — |
| 2022-03-24 | $33.50 | $33.50 | 589,800 | — | — |
| 2022-03-23 | $32.13 | $32.13 | 221,600 | — | — |
| 2022-03-22 | $32.44 | $32.44 | 367,000 | — | — |
| 2022-03-21 | $30.02 | $30.02 | 571,200 | — | — |
| 2022-03-18 | $30.24 | $30.24 | 1,522,800 | — | — |
| 2022-03-17 | $30.24 | $30.24 | 1,054,600 | — | — |
| 2022-03-16 | $29.44 | $29.44 | 761,000 | — | — |
| 2022-03-15 | $28.19 | $28.19 | 277,400 | — | — |
| 2022-03-14 | $26.84 | $26.84 | 507,100 | — | — |
| 2022-03-11 | $28.16 | $28.16 | 744,600 | — | — |
| 2022-03-10 | $33.17 | $33.17 | 181,800 | — | — |
| 2022-03-09 | $33.71 | $33.71 | 287,000 | — | — |
| 2022-03-08 | $31.38 | $31.38 | 441,300 | — | — |
| 2022-03-07 | $31.21 | $31.21 | 556,300 | — | — |
| 2022-03-04 | $33.13 | $33.13 | 346,000 | — | — |
| 2022-03-03 | $33.59 | $33.59 | 390,700 | — | — |
| 2022-03-02 | $36.84 | $36.84 | 263,000 | — | — |
| 2022-03-01 | $36.49 | $36.49 | 555,000 | — | — |
| 2022-02-28 | $37.78 | $37.78 | 579,200 | — | — |
| 2022-02-25 | $34.71 | $34.71 | 618,000 | — | — |
| 2022-02-24 | $32.60 | $32.60 | 452,400 | — | — |
| 2022-02-23 | $29.84 | $29.84 | 380,800 | — | — |
| 2022-02-22 | $32.26 | $32.26 | 547,900 | — | — |
| 2022-02-18 | $32.67 | $32.67 | 1,307,800 | — | — |
| 2022-02-17 | $36.00 | $36.00 | 280,600 | — | — |
| 2022-02-16 | $40.63 | $40.63 | 200,200 | — | — |
| 2022-02-15 | $40.49 | $40.49 | 504,200 | — | — |
| 2022-02-14 | $37.65 | $37.65 | 301,900 | — | — |
| 2022-02-11 | $36.38 | $36.38 | 246,200 | — | — |
| 2022-02-10 | $38.94 | $38.94 | 443,600 | — | — |
| 2022-02-09 | $37.06 | $37.06 | 607,500 | — | — |
| 2022-02-08 | $37.10 | $37.10 | 364,000 | — | — |
| 2022-02-07 | $35.38 | $35.38 | 330,000 | — | — |
| 2022-02-04 | $34.14 | $34.14 | 292,800 | — | — |
| 2022-02-03 | $30.80 | $30.80 | 384,900 | — | — |
| 2022-02-02 | $33.21 | $33.21 | 316,400 | — | — |
| 2022-02-01 | $35.03 | $35.03 | 410,200 | — | — |
| 2022-01-31 | $34.32 | $34.32 | 514,500 | — | — |
| 2022-01-28 | $31.96 | $31.96 | 282,800 | — | — |
| 2022-01-27 | $29.32 | $29.32 | 302,000 | — | — |
| 2022-01-26 | $31.18 | $31.18 | 589,700 | — | — |
| 2022-01-25 | $29.64 | $29.64 | 397,800 | — | — |
| 2022-01-24 | $30.40 | $30.40 | 515,500 | — | — |
| 2022-01-21 | $28.38 | $28.38 | 360,900 | — | — |
| 2022-01-20 | $30.79 | $30.79 | 539,800 | — | — |
| 2022-01-19 | $30.14 | $30.14 | 603,700 | — | — |
| 2022-01-18 | $29.32 | $29.32 | 608,500 | — | — |
| 2022-01-14 | $29.65 | $29.65 | 661,900 | — | — |
| 2022-01-13 | $29.66 | $29.66 | 400,300 | — | — |
| 2022-01-12 | $32.22 | $32.22 | 200,500 | — | — |
| 2022-01-11 | $33.82 | $33.82 | 429,300 | — | — |
| 2022-01-10 | $32.82 | $32.82 | 485,900 | — | — |
| 2022-01-07 | $32.04 | $32.04 | 478,600 | — | — |
| 2022-01-06 | $29.94 | $29.94 | 778,900 | — | — |
| 2022-01-05 | $29.65 | $29.65 | 686,200 | — | — |
| 2022-01-04 | $31.75 | $31.75 | 724,700 | — | — |
| 2022-01-03 | $34.51 | $34.51 | 546,800 | — | — |