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
- 2012-09-25 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 | $6.28 | $6.28 | 5,260 | — | — |
| 2022-12-29 | $5.36 | $5.36 | 2,340 | — | — |
| 2022-12-28 | $4.67 | $4.67 | 4,307 | — | — |
| 2022-12-27 | $4.73 | $4.73 | 3,873 | — | — |
| 2022-12-23 | $4.80 | $4.80 | 1,700 | — | — |
| 2022-12-22 | $5.58 | $5.58 | 1,367 | — | — |
| 2022-12-21 | $6.15 | $6.15 | 1,553 | — | — |
| 2022-12-20 | $6.46 | $6.46 | 20,607 | — | — |
| 2022-12-19 | $6.58 | $6.58 | 1,813 | — | — |
| 2022-12-16 | $5.65 | $5.65 | 4,047 | — | — |
| 2022-12-15 | $5.62 | $5.62 | 2,893 | — | — |
| 2022-12-14 | $5.70 | $5.70 | 4,880 | — | — |
| 2022-12-13 | $5.85 | $5.85 | 4,880 | — | — |
| 2022-12-12 | $5.85 | $5.85 | 2,820 | — | — |
| 2022-12-09 | $5.85 | $5.85 | 6,580 | — | — |
| 2022-12-08 | $6.14 | $6.14 | 15,047 | — | — |
| 2022-12-07 | $6.05 | $6.05 | 4,040 | — | — |
| 2022-12-06 | $6.15 | $6.15 | 1,780 | — | — |
| 2022-12-05 | $6.98 | $6.98 | 1,953 | — | — |
| 2022-12-02 | $7.74 | $7.74 | 4,747 | — | — |
| 2022-12-01 | $7.95 | $7.95 | 1,507 | — | — |
| 2022-11-30 | $8.23 | $8.23 | 7,340 | — | — |
| 2022-11-29 | $6.68 | $6.68 | 8,920 | — | — |
| 2022-11-28 | $6.33 | $6.33 | 4,387 | — | — |
| 2022-11-25 | $5.55 | $5.55 | 4,780 | — | — |
| 2022-11-23 | $5.70 | $5.70 | 7,673 | — | — |
| 2022-11-22 | $5.62 | $5.62 | 9,567 | — | — |
| 2022-11-21 | $6.00 | $6.00 | 7,580 | — | — |
| 2022-11-18 | $5.85 | $5.85 | 5,273 | — | — |
| 2022-11-17 | $6.41 | $6.41 | 8,440 | — | — |
| 2022-11-16 | $6.60 | $6.60 | 12,367 | — | — |
| 2022-11-15 | $7.58 | $7.58 | 27,373 | — | — |
| 2022-11-14 | $9.60 | $9.60 | 5,593 | — | — |
| 2022-11-11 | $9.30 | $9.30 | 5,847 | — | — |
| 2022-11-10 | $9.83 | $9.83 | 6,733 | — | — |
| 2022-11-09 | $9.00 | $9.00 | 15,453 | — | — |
| 2022-11-08 | $8.66 | $8.66 | 8,453 | — | — |
| 2022-11-07 | $8.55 | $8.55 | 3,320 | — | — |
| 2022-11-04 | $10.03 | $10.03 | 1,493 | — | — |
| 2022-11-03 | $9.72 | $9.72 | 2,853 | — | — |
| 2022-11-02 | $10.50 | $10.50 | 14,800 | — | — |
| 2022-11-01 | $9.90 | $9.90 | 487 | — | — |
| 2022-10-31 | $10.06 | $10.06 | 1,553 | — | — |
| 2022-10-28 | $10.08 | $10.08 | 613 | — | — |
| 2022-10-27 | $10.47 | $10.47 | 673 | — | — |
| 2022-10-26 | $9.93 | $9.93 | 1,233 | — | — |
| 2022-10-25 | $9.90 | $9.90 | 3,753 | — | — |
| 2022-10-24 | $10.50 | $10.50 | 533 | — | — |
| 2022-10-21 | $10.43 | $10.43 | 2,933 | — | — |
| 2022-10-20 | $10.27 | $10.27 | 4,200 | — | — |
| 2022-10-19 | $10.35 | $10.35 | 3,473 | — | — |
| 2022-10-18 | $10.50 | $10.50 | 7,120 | — | — |
| 2022-10-17 | $10.64 | $10.64 | 5,187 | — | — |
| 2022-10-14 | $11.04 | $11.04 | 3,567 | — | — |
| 2022-10-13 | $11.97 | $11.97 | 5,033 | — | — |
| 2022-10-12 | $12.92 | $12.92 | 4,333 | — | — |
| 2022-10-11 | $12.60 | $12.60 | 5,080 | — | — |
| 2022-10-10 | $15.15 | $15.15 | 653 | — | — |
| 2022-10-07 | $13.78 | $13.78 | 4,907 | — | — |
| 2022-10-06 | $15.75 | $15.75 | 1,913 | — | — |
| 2022-10-05 | $16.35 | $16.35 | 1,607 | — | — |
| 2022-10-04 | $16.80 | $16.80 | 2,167 | — | — |
| 2022-10-03 | $16.95 | $16.95 | 1,027 | — | — |
| 2022-09-30 | $18.30 | $18.30 | 1,527 | — | — |
| 2022-09-29 | $16.50 | $16.50 | 5,760 | — | — |
| 2022-09-28 | $15.90 | $15.90 | 4,373 | — | — |
| 2022-09-27 | $14.97 | $14.97 | 3,827 | — | — |
| 2022-09-26 | $15.15 | $15.15 | 1,327 | — | — |
| 2022-09-23 | $14.55 | $14.55 | 3,460 | — | — |
| 2022-09-22 | $15.30 | $15.30 | 3,953 | — | — |
| 2022-09-21 | $16.50 | $16.50 | 5,547 | — | — |
| 2022-09-20 | $15.90 | $15.90 | 4,153 | — | — |
| 2022-09-19 | $17.10 | $17.10 | 15,387 | — | — |
| 2022-09-16 | $20.25 | $20.25 | 6,907 | — | — |
| 2022-09-15 | $20.70 | $20.70 | 5,160 | — | — |
| 2022-09-14 | $23.25 | $23.25 | 580 | — | — |
| 2022-09-13 | $23.85 | $23.85 | 780 | — | — |
| 2022-09-12 | $25.05 | $25.05 | 17,233 | — | — |
| 2022-09-09 | $25.65 | $25.65 | 753 | — | — |
| 2022-09-08 | $24.45 | $24.45 | 2,333 | — | — |
| 2022-09-07 | $25.50 | $25.50 | 1,773 | — | — |
| 2022-09-06 | $24.60 | $24.60 | 4,780 | — | — |
| 2022-09-02 | $25.35 | $25.35 | 5,747 | — | — |
| 2022-09-01 | $25.50 | $25.50 | 10,987 | — | — |
| 2022-08-31 | $24.08 | $24.08 | 6,793 | — | — |
| 2022-08-30 | $21.45 | $21.45 | 1,800 | — | — |
| 2022-08-29 | $19.65 | $19.65 | 1,633 | — | — |
| 2022-08-26 | $19.35 | $19.35 | 1,067 | — | — |
| 2022-08-25 | $19.95 | $19.95 | 1,633 | — | — |
| 2022-08-24 | $19.35 | $19.35 | 1,953 | — | — |
| 2022-08-23 | $19.65 | $19.65 | 2,893 | — | — |
| 2022-08-22 | $18.75 | $18.75 | 1,760 | — | — |
| 2022-08-19 | $20.36 | $20.36 | 3,200 | — | — |
| 2022-08-18 | $20.55 | $20.55 | 4,927 | — | — |
| 2022-08-17 | $19.80 | $19.80 | 3,033 | — | — |
| 2022-08-16 | $20.70 | $20.70 | 2,813 | — | — |
| 2022-08-15 | $21.30 | $21.30 | 1,520 | — | — |
| 2022-08-12 | $19.80 | $19.80 | 10,087 | — | — |
| 2022-08-11 | $21.00 | $21.00 | 793 | — | — |
| 2022-08-10 | $21.75 | $21.75 | 1,713 | — | — |
| 2022-08-09 | $20.25 | $20.25 | 1,307 | — | — |
| 2022-08-08 | $21.45 | $21.45 | 593 | — | — |
| 2022-08-05 | $21.15 | $21.15 | 8,833 | — | — |
| 2022-08-04 | $20.55 | $20.55 | 1,720 | — | — |
| 2022-08-03 | $21.30 | $21.30 | 1,060 | — | — |
| 2022-08-02 | $21.60 | $21.60 | 2,393 | — | — |
| 2022-08-01 | $21.00 | $21.00 | 793 | — | — |
| 2022-07-29 | $21.15 | $21.15 | 1,280 | — | — |
| 2022-07-28 | $20.99 | $20.99 | 3,047 | — | — |
| 2022-07-27 | $21.16 | $21.16 | 1,200 | — | — |
| 2022-07-26 | $21.00 | $21.00 | 1,913 | — | — |
| 2022-07-25 | $21.30 | $21.30 | 2,213 | — | — |
| 2022-07-22 | $21.45 | $21.45 | 1,953 | — | — |
| 2022-07-21 | $21.75 | $21.75 | 4,013 | — | — |
| 2022-07-20 | $20.10 | $20.10 | 2,007 | — | — |
| 2022-07-19 | $20.25 | $20.25 | 4,647 | — | — |
| 2022-07-18 | $18.00 | $18.00 | 2,907 | — | — |
| 2022-07-15 | $18.67 | $18.67 | 2,020 | — | — |
| 2022-07-14 | $18.00 | $18.00 | 1,027 | — | — |
| 2022-07-13 | $16.76 | $16.76 | 553 | — | — |
| 2022-07-12 | $16.50 | $16.50 | 1,373 | — | — |
| 2022-07-11 | $15.15 | $15.15 | 1,233 | — | — |
| 2022-07-08 | $15.83 | $15.83 | 17,767 | — | — |
| 2022-07-07 | $13.81 | $13.81 | 18,807 | — | — |
| 2022-07-06 | $14.57 | $14.57 | 3,380 | — | — |
| 2022-07-05 | $14.85 | $14.85 | 4,807 | — | — |
| 2022-07-01 | $14.55 | $14.55 | 973 | — | — |
| 2022-06-30 | $15.15 | $15.15 | 2,040 | — | — |
| 2022-06-29 | $14.10 | $14.10 | 287 | — | — |
| 2022-06-28 | $13.74 | $13.74 | 16,920 | — | — |
| 2022-06-27 | $14.94 | $14.94 | 11,380 | — | — |
| 2022-06-24 | $16.35 | $16.35 | 2,987 | — | — |
| 2022-06-23 | $14.85 | $14.85 | 6,907 | — | — |
| 2022-06-22 | $15.15 | $15.15 | 3,840 | — | — |
| 2022-06-21 | $15.45 | $15.45 | 3,873 | — | — |
| 2022-06-17 | $15.00 | $15.00 | 873 | — | — |
| 2022-06-16 | $14.25 | $14.25 | 4,220 | — | — |
| 2022-06-15 | $14.36 | $14.36 | 1,000 | — | — |
| 2022-06-14 | $13.80 | $13.80 | 4,413 | — | — |
| 2022-06-13 | $13.80 | $13.80 | 4,007 | — | — |
| 2022-06-10 | $14.33 | $14.33 | 1,100 | — | — |
| 2022-06-09 | $15.00 | $15.00 | 13,500 | — | — |
| 2022-06-08 | $14.04 | $14.04 | 8,427 | — | — |
| 2022-06-07 | $13.94 | $13.94 | 3,613 | — | — |
| 2022-06-06 | $13.89 | $13.89 | 5,313 | — | — |
| 2022-06-03 | $15.58 | $15.58 | 12,820 | — | — |
| 2022-06-02 | $16.20 | $16.20 | 7,613 | — | — |
| 2022-06-01 | $17.55 | $17.55 | 3,113 | — | — |
| 2022-05-31 | $18.15 | $18.15 | 3,313 | — | — |
| 2022-05-27 | $18.00 | $18.00 | 5,753 | — | — |
| 2022-05-26 | $17.25 | $17.25 | 3,960 | — | — |
| 2022-05-25 | $16.95 | $16.95 | 753 | — | — |
| 2022-05-24 | $17.40 | $17.40 | 2,320 | — | — |
| 2022-05-23 | $16.95 | $16.95 | 2,100 | — | — |
| 2022-05-20 | $16.95 | $16.95 | 3,733 | — | — |
| 2022-05-19 | $16.95 | $16.95 | 4,060 | — | — |
| 2022-05-18 | $16.20 | $16.20 | 13,000 | — | — |
| 2022-05-17 | $16.50 | $16.50 | 7,767 | — | — |
| 2022-05-16 | $16.05 | $16.05 | 32,973 | — | — |
| 2022-05-13 | $17.70 | $17.70 | 6,160 | — | — |
| 2022-05-12 | $16.20 | $16.20 | 2,820 | — | — |
| 2022-05-11 | $15.90 | $15.90 | 19,740 | — | — |
| 2022-05-10 | $17.85 | $17.85 | 9,000 | — | — |
| 2022-05-09 | $20.37 | $20.37 | 2,320 | — | — |
| 2022-05-06 | $21.75 | $21.75 | 3,127 | — | — |
| 2022-05-05 | $22.95 | $22.95 | 2,840 | — | — |
| 2022-05-04 | $22.95 | $22.95 | 5,607 | — | — |
| 2022-05-03 | $22.05 | $22.05 | 3,227 | — | — |
| 2022-05-02 | $23.10 | $23.10 | 3,247 | — | — |
| 2022-04-29 | $24.00 | $24.00 | 2,580 | — | — |
| 2022-04-28 | $24.00 | $24.00 | 11,833 | — | — |
| 2022-04-27 | $21.90 | $21.90 | 15,500 | — | — |
| 2022-04-26 | $24.00 | $24.00 | 1,780 | — | — |
| 2022-04-25 | $24.30 | $24.30 | 2,367 | — | — |
| 2022-04-22 | $23.85 | $23.85 | 4,413 | — | — |
| 2022-04-21 | $23.85 | $23.85 | 4,760 | — | — |
| 2022-04-20 | $24.60 | $24.60 | 4,873 | — | — |
| 2022-04-19 | $25.20 | $25.20 | 4,853 | — | — |
| 2022-04-18 | $24.30 | $24.30 | 9,013 | — | — |
| 2022-04-14 | $27.30 | $27.30 | 2,067 | — | — |
| 2022-04-13 | $27.00 | $27.00 | 5,313 | — | — |
| 2022-04-12 | $28.35 | $28.35 | 5,347 | — | — |
| 2022-04-11 | $28.65 | $28.65 | 7,573 | — | — |
| 2022-04-08 | $28.80 | $28.80 | 8,507 | — | — |
| 2022-04-07 | $29.85 | $29.85 | 8,393 | — | — |
| 2022-04-06 | $30.45 | $30.45 | 12,320 | — | — |
| 2022-04-05 | $29.40 | $29.40 | 35,993 | — | — |
| 2022-04-04 | $31.80 | $31.80 | 153,673 | — | — |
| 2022-04-01 | $37.05 | $37.05 | 3,153 | — | — |
| 2022-03-31 | $40.65 | $40.65 | 1,933 | — | — |
| 2022-03-30 | $39.45 | $39.45 | 667 | — | — |
| 2022-03-29 | $40.50 | $40.50 | 6,893 | — | — |
| 2022-03-28 | $42.30 | $42.30 | 2,180 | — | — |
| 2022-03-25 | $44.40 | $44.40 | 3,760 | — | — |
| 2022-03-24 | $44.55 | $44.55 | 4,740 | — | — |
| 2022-03-23 | $45.30 | $45.30 | 1,333 | — | — |
| 2022-03-22 | $46.50 | $46.50 | 2,373 | — | — |
| 2022-03-21 | $45.00 | $45.00 | 1,747 | — | — |
| 2022-03-18 | $44.25 | $44.25 | 4,180 | — | — |
| 2022-03-17 | $46.05 | $46.05 | 7,053 | — | — |
| 2022-03-16 | $45.30 | $45.30 | 12,733 | — | — |
| 2022-03-15 | $46.05 | $46.05 | 9,053 | — | — |
| 2022-03-14 | $40.05 | $40.05 | 5,727 | — | — |
| 2022-03-11 | $43.05 | $43.05 | 1,547 | — | — |
| 2022-03-10 | $44.25 | $44.25 | 4,640 | — | — |
| 2022-03-09 | $45.30 | $45.30 | 4,680 | — | — |
| 2022-03-08 | $45.45 | $45.45 | 13,953 | — | — |
| 2022-03-07 | $40.65 | $40.65 | 3,327 | — | — |
| 2022-03-04 | $40.50 | $40.50 | 947 | — | — |
| 2022-03-03 | $41.40 | $41.40 | 10,073 | — | — |
| 2022-03-02 | $39.75 | $39.75 | 9,140 | — | — |
| 2022-03-01 | $38.70 | $38.70 | 6,340 | — | — |
| 2022-02-28 | $37.80 | $37.80 | 4,727 | — | — |
| 2022-02-25 | $38.55 | $38.55 | 3,120 | — | — |
| 2022-02-24 | $37.95 | $37.95 | 5,080 | — | — |
| 2022-02-23 | $38.10 | $38.10 | 6,340 | — | — |
| 2022-02-22 | $36.75 | $36.75 | 3,147 | — | — |
| 2022-02-18 | $36.00 | $36.00 | 16,927 | — | — |
| 2022-02-17 | $36.30 | $36.30 | 7,800 | — | — |
| 2022-02-16 | $36.15 | $36.15 | 43,513 | — | — |
| 2022-02-15 | $33.15 | $33.15 | 3,893 | — | — |
| 2022-02-14 | $32.40 | $32.40 | 3,880 | — | — |
| 2022-02-11 | $34.50 | $34.50 | 1,133 | — | — |
| 2022-02-10 | $35.10 | $35.10 | 4,213 | — | — |
| 2022-02-09 | $35.85 | $35.85 | 5,113 | — | — |
| 2022-02-08 | $35.46 | $35.46 | 4,273 | — | — |
| 2022-02-07 | $34.05 | $34.05 | 11,980 | — | — |
| 2022-02-04 | $32.25 | $32.25 | 11,180 | — | — |
| 2022-02-03 | $32.40 | $32.40 | 6,700 | — | — |
| 2022-02-02 | $33.30 | $33.30 | 8,067 | — | — |
| 2022-02-01 | $32.25 | $32.25 | 4,733 | — | — |
| 2022-01-31 | $33.00 | $33.00 | 7,120 | — | — |
| 2022-01-28 | $29.40 | $29.40 | 8,473 | — | — |
| 2022-01-27 | $30.45 | $30.45 | 2,580 | — | — |
| 2022-01-26 | $31.65 | $31.65 | 3,253 | — | — |
| 2022-01-25 | $31.95 | $31.95 | 3,273 | — | — |
| 2022-01-24 | $31.65 | $31.65 | 7,353 | — | — |
| 2022-01-21 | $33.15 | $33.15 | 8,360 | — | — |
| 2022-01-20 | $35.70 | $35.70 | 6,933 | — | — |
| 2022-01-19 | $36.00 | $36.00 | 30,393 | — | — |
| 2022-01-18 | $36.30 | $36.30 | 198,260 | — | — |
| 2022-01-14 | $39.60 | $39.60 | 3,393 | — | — |
| 2022-01-13 | $39.00 | $39.00 | 7,433 | — | — |
| 2022-01-12 | $40.20 | $40.20 | 2,100 | — | — |
| 2022-01-11 | $40.20 | $40.20 | 10,153 | — | — |
| 2022-01-10 | $38.10 | $38.10 | 10,740 | — | — |
| 2022-01-07 | $36.75 | $36.75 | 6,733 | — | — |
| 2022-01-06 | $37.20 | $37.20 | 16,240 | — | — |
| 2022-01-05 | $37.35 | $37.35 | 4,600 | — | — |
| 2022-01-04 | $38.70 | $38.70 | 2,880 | — | — |
| 2022-01-03 | $39.90 | $39.90 | 12,053 | — | — |