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
- 2014-03-07 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 | $10.18 | $10.18 | 6,390 | — | — |
| 2022-12-29 | $9.98 | $9.98 | 26,215 | — | — |
| 2022-12-28 | $9.60 | $9.60 | 33,795 | — | — |
| 2022-12-27 | $8.80 | $8.80 | 11,760 | — | — |
| 2022-12-23 | $8.66 | $8.66 | 10,395 | — | — |
| 2022-12-22 | $8.50 | $8.50 | 8,915 | — | — |
| 2022-12-21 | $8.76 | $8.76 | 4,350 | — | — |
| 2022-12-20 | $8.66 | $8.66 | 9,215 | — | — |
| 2022-12-19 | $8.86 | $8.86 | 10,325 | — | — |
| 2022-12-16 | $8.70 | $8.70 | 218,855 | — | — |
| 2022-12-15 | $9.06 | $9.06 | 1,810 | — | — |
| 2022-12-14 | $9.20 | $9.20 | 10,215 | — | — |
| 2022-12-13 | $9.58 | $9.58 | 4,360 | — | — |
| 2022-12-12 | $9.00 | $9.00 | 12,695 | — | — |
| 2022-12-09 | $8.40 | $8.40 | 4,790 | — | — |
| 2022-12-08 | $8.30 | $8.30 | 3,580 | — | — |
| 2022-12-07 | $8.20 | $8.20 | 9,990 | — | — |
| 2022-12-06 | $8.46 | $8.46 | 4,305 | — | — |
| 2022-12-05 | $8.64 | $8.64 | 8,250 | — | — |
| 2022-12-02 | $9.30 | $9.30 | 8,455 | — | — |
| 2022-12-01 | $9.00 | $9.00 | 20,600 | — | — |
| 2022-11-30 | $10.20 | $10.20 | 3,485 | — | — |
| 2022-11-29 | $10.00 | $10.00 | 6,190 | — | — |
| 2022-11-28 | $8.98 | $8.98 | 2,210 | — | — |
| 2022-11-25 | $9.00 | $9.00 | 1,175 | — | — |
| 2022-11-23 | $8.80 | $8.80 | 3,335 | — | — |
| 2022-11-22 | $8.60 | $8.60 | 19,225 | — | — |
| 2022-11-21 | $9.02 | $9.02 | 8,460 | — | — |
| 2022-11-18 | $9.48 | $9.48 | 39,165 | — | — |
| 2022-11-17 | $8.40 | $8.40 | 41,165 | — | — |
| 2022-11-16 | $8.04 | $8.04 | 11,495 | — | — |
| 2022-11-15 | $8.50 | $8.50 | 35,705 | — | — |
| 2022-11-14 | $10.60 | $10.60 | 101,690 | — | — |
| 2022-11-11 | $10.80 | $10.80 | 4,050 | — | — |
| 2022-11-10 | $10.46 | $10.46 | 4,970 | — | — |
| 2022-11-09 | $10.20 | $10.20 | 4,215 | — | — |
| 2022-11-08 | $10.56 | $10.56 | 4,745 | — | — |
| 2022-11-07 | $10.88 | $10.88 | 865 | — | — |
| 2022-11-04 | $10.80 | $10.80 | 3,880 | — | — |
| 2022-11-03 | $11.16 | $11.16 | 7,170 | — | — |
| 2022-11-02 | $11.26 | $11.26 | 5,310 | — | — |
| 2022-11-01 | $11.20 | $11.20 | 6,670 | — | — |
| 2022-10-31 | $11.36 | $11.36 | 8,560 | — | — |
| 2022-10-28 | $11.96 | $11.96 | 2,980 | — | — |
| 2022-10-27 | $12.06 | $12.06 | 2,975 | — | — |
| 2022-10-26 | $12.00 | $12.00 | 6,170 | — | — |
| 2022-10-25 | $12.18 | $12.18 | 2,140 | — | — |
| 2022-10-24 | $12.12 | $12.12 | 5,020 | — | — |
| 2022-10-21 | $12.60 | $12.60 | 6,965 | — | — |
| 2022-10-20 | $11.40 | $11.40 | 4,900 | — | — |
| 2022-10-19 | $12.20 | $12.20 | 8,555 | — | — |
| 2022-10-18 | $12.12 | $12.12 | 3,490 | — | — |
| 2022-10-17 | $12.00 | $12.00 | 7,835 | — | — |
| 2022-10-14 | $11.84 | $11.84 | 4,585 | — | — |
| 2022-10-13 | $11.24 | $11.24 | 3,895 | — | — |
| 2022-10-12 | $11.48 | $11.48 | 4,100 | — | — |
| 2022-10-11 | $11.40 | $11.40 | 2,570 | — | — |
| 2022-10-10 | $11.44 | $11.44 | 8,195 | — | — |
| 2022-10-07 | $12.70 | $12.70 | 3,360 | — | — |
| 2022-10-06 | $13.24 | $13.24 | 3,390 | — | — |
| 2022-10-05 | $13.60 | $13.60 | 1,835 | — | — |
| 2022-10-04 | $13.60 | $13.60 | 2,310 | — | — |
| 2022-10-03 | $13.36 | $13.36 | 1,775 | — | — |
| 2022-09-30 | $12.80 | $12.80 | 2,555 | — | — |
| 2022-09-29 | $12.70 | $12.70 | 3,590 | — | — |
| 2022-09-28 | $13.30 | $13.30 | 5,550 | — | — |
| 2022-09-27 | $13.50 | $13.50 | 5,920 | — | — |
| 2022-09-26 | $13.56 | $13.56 | 8,630 | — | — |
| 2022-09-23 | $13.78 | $13.78 | 8,985 | — | — |
| 2022-09-22 | $14.80 | $14.80 | 9,330 | — | — |
| 2022-09-21 | $16.00 | $16.00 | 19,130 | — | — |
| 2022-09-20 | $18.68 | $18.68 | 4,630 | — | — |
| 2022-09-19 | $18.92 | $18.92 | 3,975 | — | — |
| 2022-09-16 | $19.00 | $19.00 | 10,885 | — | — |
| 2022-09-15 | $20.20 | $20.20 | 5,100 | — | — |
| 2022-09-14 | $19.60 | $19.60 | 5,960 | — | — |
| 2022-09-13 | $20.00 | $20.00 | 9,415 | — | — |
| 2022-09-12 | $21.40 | $21.40 | 9,510 | — | — |
| 2022-09-09 | $21.80 | $21.80 | 8,400 | — | — |
| 2022-09-08 | $20.60 | $20.60 | 3,085 | — | — |
| 2022-09-07 | $20.40 | $20.40 | 3,440 | — | — |
| 2022-09-06 | $20.10 | $20.10 | 4,390 | — | — |
| 2022-09-02 | $20.20 | $20.20 | 2,275 | — | — |
| 2022-09-01 | $20.80 | $20.80 | 17,250 | — | — |
| 2022-08-31 | $20.60 | $20.60 | 5,690 | — | — |
| 2022-08-30 | $20.80 | $20.80 | 4,465 | — | — |
| 2022-08-29 | $20.80 | $20.80 | 6,375 | — | — |
| 2022-08-26 | $22.00 | $22.00 | 10,575 | — | — |
| 2022-08-25 | $24.00 | $24.00 | 5,365 | — | — |
| 2022-08-24 | $23.40 | $23.40 | 5,380 | — | — |
| 2022-08-23 | $22.20 | $22.20 | 4,045 | — | — |
| 2022-08-22 | $21.80 | $21.80 | 6,725 | — | — |
| 2022-08-19 | $21.80 | $21.80 | 7,750 | — | — |
| 2022-08-18 | $22.20 | $22.20 | 18,380 | — | — |
| 2022-08-17 | $22.20 | $22.20 | 15,340 | — | — |
| 2022-08-16 | $22.20 | $22.20 | 16,585 | — | — |
| 2022-08-15 | $23.60 | $23.60 | 19,675 | — | — |
| 2022-08-12 | $23.60 | $23.60 | 96,325 | — | — |
| 2022-08-11 | $20.40 | $20.40 | 174,135 | — | — |
| 2022-08-10 | $19.66 | $19.66 | 13,765 | — | — |
| 2022-08-09 | $19.52 | $19.52 | 15,350 | — | — |
| 2022-08-08 | $21.20 | $21.20 | 2,875 | — | — |
| 2022-08-05 | $21.00 | $21.00 | 5,605 | — | — |
| 2022-08-04 | $21.40 | $21.40 | 20,005 | — | — |
| 2022-08-03 | $20.20 | $20.20 | 11,215 | — | — |
| 2022-08-02 | $19.80 | $19.80 | 7,400 | — | — |
| 2022-08-01 | $20.00 | $20.00 | 8,930 | — | — |
| 2022-07-29 | $20.20 | $20.20 | 4,565 | — | — |
| 2022-07-28 | $20.00 | $20.00 | 12,420 | — | — |
| 2022-07-27 | $21.00 | $21.00 | 4,125 | — | — |
| 2022-07-26 | $21.40 | $21.40 | 5,550 | — | — |
| 2022-07-25 | $23.40 | $23.40 | 3,745 | — | — |
| 2022-07-22 | $23.60 | $23.60 | 4,310 | — | — |
| 2022-07-21 | $25.40 | $25.40 | 6,980 | — | — |
| 2022-07-20 | $26.60 | $26.60 | 6,975 | — | — |
| 2022-07-19 | $24.60 | $24.60 | 6,725 | — | — |
| 2022-07-18 | $23.80 | $23.80 | 11,540 | — | — |
| 2022-07-15 | $21.60 | $21.60 | 3,545 | — | — |
| 2022-07-14 | $20.80 | $20.80 | 11,530 | — | — |
| 2022-07-13 | $20.80 | $20.80 | 11,375 | — | — |
| 2022-07-12 | $21.00 | $21.00 | 10,115 | — | — |
| 2022-07-11 | $20.60 | $20.60 | 18,510 | — | — |
| 2022-07-08 | $22.20 | $22.20 | 11,230 | — | — |
| 2022-07-07 | $22.40 | $22.40 | 11,810 | — | — |
| 2022-07-06 | $20.20 | $20.20 | 5,875 | — | — |
| 2022-07-05 | $20.20 | $20.20 | 7,040 | — | — |
| 2022-07-01 | $19.80 | $19.80 | 8,690 | — | — |
| 2022-06-30 | $20.60 | $20.60 | 4,190 | — | — |
| 2022-06-29 | $20.40 | $20.40 | 8,620 | — | — |
| 2022-06-28 | $20.80 | $20.80 | 13,810 | — | — |
| 2022-06-27 | $20.40 | $20.40 | 29,835 | — | — |
| 2022-06-24 | $21.60 | $21.60 | 200,625 | — | — |
| 2022-06-23 | $22.20 | $22.20 | 29,480 | — | — |
| 2022-06-22 | $19.54 | $19.54 | 12,745 | — | — |
| 2022-06-21 | $19.48 | $19.48 | 18,255 | — | — |
| 2022-06-17 | $20.00 | $20.00 | 21,125 | — | — |
| 2022-06-16 | $19.56 | $19.56 | 11,745 | — | — |
| 2022-06-15 | $19.48 | $19.48 | 6,230 | — | — |
| 2022-06-14 | $19.04 | $19.04 | 6,975 | — | — |
| 2022-06-13 | $19.22 | $19.22 | 11,765 | — | — |
| 2022-06-10 | $20.20 | $20.20 | 11,770 | — | — |
| 2022-06-09 | $20.40 | $20.40 | 17,665 | — | — |
| 2022-06-08 | $22.00 | $22.00 | 39,480 | — | — |
| 2022-06-07 | $21.20 | $21.20 | 15,330 | — | — |
| 2022-06-06 | $19.88 | $19.88 | 16,500 | — | — |
| 2022-06-03 | $19.32 | $19.32 | 8,835 | — | — |
| 2022-06-02 | $18.30 | $18.30 | 36,365 | — | — |
| 2022-06-01 | $19.40 | $19.40 | 14,105 | — | — |
| 2022-05-31 | $20.00 | $20.00 | 9,150 | — | — |
| 2022-05-27 | $20.00 | $20.00 | 9,840 | — | — |
| 2022-05-26 | $20.40 | $20.40 | 8,110 | — | — |
| 2022-05-25 | $19.68 | $19.68 | 6,105 | — | — |
| 2022-05-24 | $18.80 | $18.80 | 15,220 | — | — |
| 2022-05-23 | $20.80 | $20.80 | 4,330 | — | — |
| 2022-05-20 | $21.20 | $21.20 | 9,805 | — | — |
| 2022-05-19 | $22.20 | $22.20 | 7,170 | — | — |
| 2022-05-18 | $21.60 | $21.60 | 8,360 | — | — |
| 2022-05-17 | $22.00 | $22.00 | 13,060 | — | — |
| 2022-05-16 | $21.80 | $21.80 | 21,190 | — | — |
| 2022-05-13 | $19.60 | $19.60 | 25,560 | — | — |
| 2022-05-12 | $21.40 | $21.40 | 29,755 | — | — |
| 2022-05-11 | $20.70 | $20.70 | 12,220 | — | — |
| 2022-05-10 | $23.00 | $23.00 | 49,150 | — | — |
| 2022-05-09 | $22.80 | $22.80 | 10,485 | — | — |
| 2022-05-06 | $24.60 | $24.60 | 6,230 | — | — |
| 2022-05-05 | $26.20 | $26.20 | 7,290 | — | — |
| 2022-05-04 | $27.80 | $27.80 | 13,620 | — | — |
| 2022-05-03 | $26.20 | $26.20 | 9,190 | — | — |
| 2022-05-02 | $25.00 | $25.00 | 9,090 | — | — |
| 2022-04-29 | $24.40 | $24.40 | 20,260 | — | — |
| 2022-04-28 | $24.80 | $24.80 | 9,100 | — | — |
| 2022-04-27 | $25.00 | $25.00 | 7,165 | — | — |
| 2022-04-26 | $25.80 | $25.80 | 14,345 | — | — |
| 2022-04-25 | $26.80 | $26.80 | 17,060 | — | — |
| 2022-04-22 | $27.40 | $27.40 | 8,045 | — | — |
| 2022-04-21 | $28.00 | $28.00 | 9,085 | — | — |
| 2022-04-20 | $29.60 | $29.60 | 13,740 | — | — |
| 2022-04-19 | $28.40 | $28.40 | 10,960 | — | — |
| 2022-04-18 | $27.40 | $27.40 | 25,330 | — | — |
| 2022-04-14 | $27.60 | $27.60 | 18,140 | — | — |
| 2022-04-13 | $28.40 | $28.40 | 87,335 | — | — |
| 2022-04-12 | $32.00 | $32.00 | 7,900 | — | — |
| 2022-04-11 | $32.60 | $32.60 | 14,610 | — | — |
| 2022-04-08 | $35.60 | $35.60 | 10,140 | — | — |
| 2022-04-07 | $38.40 | $38.40 | 19,445 | — | — |
| 2022-04-06 | $38.80 | $38.80 | 5,300 | — | — |
| 2022-04-05 | $40.60 | $40.60 | 12,290 | — | — |
| 2022-04-04 | $45.00 | $45.00 | 31,530 | — | — |
| 2022-04-01 | $36.80 | $36.80 | 12,060 | — | — |
| 2022-03-31 | $37.60 | $37.60 | 9,630 | — | — |
| 2022-03-30 | $38.40 | $38.40 | 21,980 | — | — |
| 2022-03-29 | $34.40 | $34.40 | 28,930 | — | — |
| 2022-03-28 | $35.60 | $35.60 | 15,050 | — | — |
| 2022-03-25 | $36.40 | $36.40 | 8,830 | — | — |
| 2022-03-24 | $37.60 | $37.60 | 8,630 | — | — |
| 2022-03-23 | $35.60 | $35.60 | 16,175 | — | — |
| 2022-03-22 | $38.00 | $38.00 | 21,800 | — | — |
| 2022-03-21 | $38.60 | $38.60 | 13,800 | — | — |
| 2022-03-18 | $42.80 | $42.80 | 11,105 | — | — |
| 2022-03-17 | $42.00 | $42.00 | 6,465 | — | — |
| 2022-03-16 | $39.80 | $39.80 | 11,275 | — | — |
| 2022-03-15 | $37.60 | $37.60 | 19,920 | — | — |
| 2022-03-14 | $36.20 | $36.20 | 18,925 | — | — |
| 2022-03-11 | $42.60 | $42.60 | 7,165 | — | — |
| 2022-03-10 | $47.20 | $47.20 | 7,025 | — | — |
| 2022-03-09 | $51.20 | $51.20 | 9,315 | — | — |
| 2022-03-08 | $45.80 | $45.80 | 6,705 | — | — |
| 2022-03-07 | $45.60 | $45.60 | 8,610 | — | — |
| 2022-03-04 | $46.40 | $46.40 | 9,985 | — | — |
| 2022-03-03 | $47.00 | $47.00 | 11,625 | — | — |
| 2022-03-02 | $54.40 | $54.40 | 13,205 | — | — |
| 2022-03-01 | $50.80 | $50.80 | 6,625 | — | — |
| 2022-02-28 | $51.60 | $51.60 | 6,690 | — | — |
| 2022-02-25 | $54.00 | $54.00 | 15,135 | — | — |
| 2022-02-24 | $56.00 | $56.00 | 6,310 | — | — |
| 2022-02-23 | $50.80 | $50.80 | 7,285 | — | — |
| 2022-02-22 | $52.80 | $52.80 | 5,510 | — | — |
| 2022-02-18 | $53.60 | $53.60 | 7,840 | — | — |
| 2022-02-17 | $53.20 | $53.20 | 5,820 | — | — |
| 2022-02-16 | $56.20 | $56.20 | 5,795 | — | — |
| 2022-02-15 | $58.40 | $58.40 | 9,565 | — | — |
| 2022-02-14 | $56.20 | $56.20 | 6,985 | — | — |
| 2022-02-11 | $56.80 | $56.80 | 13,160 | — | — |
| 2022-02-10 | $62.00 | $62.00 | 18,550 | — | — |
| 2022-02-09 | $63.40 | $63.40 | 18,515 | — | — |
| 2022-02-08 | $63.00 | $63.00 | 8,375 | — | — |
| 2022-02-07 | $65.60 | $65.60 | 7,405 | — | — |
| 2022-02-04 | $65.60 | $65.60 | 11,535 | — | — |
| 2022-02-03 | $63.40 | $63.40 | 9,880 | — | — |
| 2022-02-02 | $67.40 | $67.40 | 11,600 | — | — |
| 2022-02-01 | $73.80 | $73.80 | 8,870 | — | — |
| 2022-01-31 | $71.40 | $71.40 | 14,175 | — | — |
| 2022-01-28 | $71.20 | $71.20 | 18,815 | — | — |
| 2022-01-27 | $64.20 | $64.20 | 13,060 | — | — |
| 2022-01-26 | $69.20 | $69.20 | 13,560 | — | — |
| 2022-01-25 | $70.80 | $70.80 | 13,990 | — | — |
| 2022-01-24 | $69.20 | $69.20 | 10,945 | — | — |
| 2022-01-21 | $65.00 | $65.00 | 8,280 | — | — |
| 2022-01-20 | $67.40 | $67.40 | 7,175 | — | — |
| 2022-01-19 | $69.20 | $69.20 | 12,120 | — | — |
| 2022-01-18 | $69.20 | $69.20 | 11,290 | — | — |
| 2022-01-14 | $76.60 | $76.60 | 16,470 | — | — |
| 2022-01-13 | $73.80 | $73.80 | 17,615 | — | — |
| 2022-01-12 | $74.60 | $74.60 | 11,570 | — | — |
| 2022-01-11 | $77.20 | $77.20 | 13,970 | — | — |
| 2022-01-10 | $84.00 | $84.00 | 12,240 | — | — |
| 2022-01-07 | $82.00 | $82.00 | 4,955 | — | — |
| 2022-01-06 | $85.40 | $85.40 | 6,725 | — | — |
| 2022-01-05 | $90.00 | $90.00 | 6,805 | — | — |
| 2022-01-04 | $97.00 | $97.00 | 10,800 | — | — |
| 2022-01-03 | $104.60 | $104.60 | 11,285 | — | — |