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
- 2010-10-14 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 | $8.00 | $8.00 | 4,205 | — | — |
| 2022-12-29 | $8.20 | $8.20 | 3,130 | — | — |
| 2022-12-28 | $8.20 | $8.20 | 2,635 | — | — |
| 2022-12-27 | $8.80 | $8.80 | 1,775 | — | — |
| 2022-12-23 | $8.80 | $8.80 | 955 | — | — |
| 2022-12-22 | $9.10 | $9.10 | 755 | — | — |
| 2022-12-21 | $9.41 | $9.41 | 690 | — | — |
| 2022-12-20 | $9.40 | $9.40 | 2,625 | — | — |
| 2022-12-19 | $10.08 | $10.08 | 1,330 | — | — |
| 2022-12-16 | $9.80 | $9.80 | 1,575 | — | — |
| 2022-12-15 | $9.94 | $9.94 | 3,215 | — | — |
| 2022-12-14 | $10.00 | $10.00 | 1,990 | — | — |
| 2022-12-13 | $10.65 | $10.65 | 1,140 | — | — |
| 2022-12-12 | $10.60 | $10.60 | 4,775 | — | — |
| 2022-12-09 | $11.60 | $11.60 | 1,335 | — | — |
| 2022-12-08 | $11.80 | $11.80 | 1,285 | — | — |
| 2022-12-07 | $12.00 | $12.00 | 560 | — | — |
| 2022-12-06 | $11.80 | $11.80 | 1,375 | — | — |
| 2022-12-05 | $13.23 | $13.23 | 7,740 | — | — |
| 2022-12-02 | $11.97 | $11.97 | 1,305 | — | — |
| 2022-12-01 | $11.58 | $11.58 | 2,350 | — | — |
| 2022-11-30 | $11.50 | $11.50 | 675 | — | — |
| 2022-11-29 | $11.20 | $11.20 | 620 | — | — |
| 2022-11-28 | $11.57 | $11.57 | 615 | — | — |
| 2022-11-25 | $11.76 | $11.76 | 165 | — | — |
| 2022-11-23 | $11.32 | $11.32 | 1,300 | — | — |
| 2022-11-22 | $11.40 | $11.40 | 595 | — | — |
| 2022-11-21 | $11.39 | $11.39 | 890 | — | — |
| 2022-11-18 | $11.70 | $11.70 | 445 | — | — |
| 2022-11-17 | $11.90 | $11.90 | 1,980 | — | — |
| 2022-11-16 | $12.20 | $12.20 | 930 | — | — |
| 2022-11-15 | $12.20 | $12.20 | 1,220 | — | — |
| 2022-11-14 | $12.23 | $12.23 | 1,420 | — | — |
| 2022-11-11 | $11.90 | $11.90 | 3,240 | — | — |
| 2022-11-10 | $11.48 | $11.48 | 1,935 | — | — |
| 2022-11-09 | $11.40 | $11.40 | 1,510 | — | — |
| 2022-11-08 | $12.00 | $12.00 | 2,755 | — | — |
| 2022-11-07 | $12.90 | $12.90 | 1,145 | — | — |
| 2022-11-04 | $13.10 | $13.10 | 1,155 | — | — |
| 2022-11-03 | $13.30 | $13.30 | 1,480 | — | — |
| 2022-11-02 | $13.45 | $13.45 | 790 | — | — |
| 2022-11-01 | $13.84 | $13.84 | 1,300 | — | — |
| 2022-10-31 | $13.98 | $13.98 | 1,000 | — | — |
| 2022-10-28 | $13.80 | $13.80 | 1,655 | — | — |
| 2022-10-27 | $13.23 | $13.23 | 2,355 | — | — |
| 2022-10-26 | $13.30 | $13.30 | 1,160 | — | — |
| 2022-10-25 | $14.20 | $14.20 | 265 | — | — |
| 2022-10-24 | $13.48 | $13.48 | 1,530 | — | — |
| 2022-10-21 | $13.60 | $13.60 | 765 | — | — |
| 2022-10-20 | $13.00 | $13.00 | 2,100 | — | — |
| 2022-10-19 | $14.00 | $14.00 | 825 | — | — |
| 2022-10-18 | $14.80 | $14.80 | 1,145 | — | — |
| 2022-10-17 | $14.40 | $14.40 | 1,830 | — | — |
| 2022-10-14 | $14.20 | $14.20 | 675 | — | — |
| 2022-10-13 | $14.80 | $14.80 | 715 | — | — |
| 2022-10-12 | $15.00 | $15.00 | 1,485 | — | — |
| 2022-10-11 | $17.25 | $17.25 | 795 | — | — |
| 2022-10-10 | $18.00 | $18.00 | 295 | — | — |
| 2022-10-07 | $18.00 | $18.00 | 155 | — | — |
| 2022-10-06 | $18.80 | $18.80 | 255 | — | — |
| 2022-10-05 | $18.20 | $18.20 | 650 | — | — |
| 2022-10-04 | $16.80 | $16.80 | 985 | — | — |
| 2022-10-03 | $16.64 | $16.64 | 425 | — | — |
| 2022-09-30 | $16.30 | $16.30 | 1,260 | — | — |
| 2022-09-29 | $16.15 | $16.15 | 260 | — | — |
| 2022-09-28 | $16.00 | $16.00 | 595 | — | — |
| 2022-09-27 | $15.80 | $15.80 | 840 | — | — |
| 2022-09-26 | $15.72 | $15.72 | 665 | — | — |
| 2022-09-23 | $16.35 | $16.35 | 1,255 | — | — |
| 2022-09-22 | $17.20 | $17.20 | 1,405 | — | — |
| 2022-09-21 | $18.14 | $18.14 | 460 | — | — |
| 2022-09-20 | $17.92 | $17.92 | 2,015 | — | — |
| 2022-09-19 | $19.27 | $19.27 | 930 | — | — |
| 2022-09-16 | $19.60 | $19.60 | 900 | — | — |
| 2022-09-15 | $19.10 | $19.10 | 710 | — | — |
| 2022-09-14 | $19.00 | $19.00 | 325 | — | — |
| 2022-09-13 | $19.19 | $19.19 | 990 | — | — |
| 2022-09-12 | $19.20 | $19.20 | 1,275 | — | — |
| 2022-09-09 | $19.60 | $19.60 | 1,805 | — | — |
| 2022-09-08 | $19.46 | $19.46 | 840 | — | — |
| 2022-09-07 | $19.30 | $19.30 | 1,470 | — | — |
| 2022-09-06 | $19.89 | $19.89 | 420 | — | — |
| 2022-09-02 | $19.58 | $19.58 | 1,575 | — | — |
| 2022-09-01 | $19.31 | $19.31 | 1,750 | — | — |
| 2022-08-31 | $20.20 | $20.20 | 1,355 | — | — |
| 2022-08-30 | $20.36 | $20.36 | 850 | — | — |
| 2022-08-29 | $20.40 | $20.40 | 2,105 | — | — |
| 2022-08-26 | $21.40 | $21.40 | 4,025 | — | — |
| 2022-08-25 | $21.60 | $21.60 | 2,955 | — | — |
| 2022-08-24 | $21.00 | $21.00 | 1,070 | — | — |
| 2022-08-23 | $20.60 | $20.60 | 1,180 | — | — |
| 2022-08-22 | $20.40 | $20.40 | 675 | — | — |
| 2022-08-19 | $20.60 | $20.60 | 1,290 | — | — |
| 2022-08-18 | $20.20 | $20.20 | 1,050 | — | — |
| 2022-08-17 | $20.40 | $20.40 | 3,895 | — | — |
| 2022-08-16 | $20.60 | $20.60 | 3,245 | — | — |
| 2022-08-15 | $22.00 | $22.00 | 1,675 | — | — |
| 2022-08-12 | $22.30 | $22.30 | 2,720 | — | — |
| 2022-08-11 | $22.20 | $22.20 | 12,585 | — | — |
| 2022-08-10 | $21.20 | $21.20 | 1,610 | — | — |
| 2022-08-09 | $20.80 | $20.80 | 2,825 | — | — |
| 2022-08-08 | $21.40 | $21.40 | 9,105 | — | — |
| 2022-08-05 | $23.40 | $23.40 | 4,070 | — | — |
| 2022-08-04 | $26.40 | $26.40 | 1,010 | — | — |
| 2022-08-03 | $26.20 | $26.20 | 920 | — | — |
| 2022-08-02 | $25.80 | $25.80 | 745 | — | — |
| 2022-08-01 | $24.60 | $24.60 | 1,040 | — | — |
| 2022-07-29 | $24.60 | $24.60 | 2,040 | — | — |
| 2022-07-28 | $23.20 | $23.20 | 1,700 | — | — |
| 2022-07-27 | $21.80 | $21.80 | 940 | — | — |
| 2022-07-26 | $21.80 | $21.80 | 1,750 | — | — |
| 2022-07-25 | $23.80 | $23.80 | 460 | — | — |
| 2022-07-22 | $23.40 | $23.40 | 2,310 | — | — |
| 2022-07-21 | $23.80 | $23.80 | 1,680 | — | — |
| 2022-07-20 | $24.40 | $24.40 | 1,345 | — | — |
| 2022-07-19 | $24.80 | $24.80 | 1,555 | — | — |
| 2022-07-18 | $27.00 | $27.00 | 375 | — | — |
| 2022-07-15 | $25.80 | $25.80 | 1,695 | — | — |
| 2022-07-14 | $26.40 | $26.40 | 910 | — | — |
| 2022-07-13 | $27.30 | $27.30 | 865 | — | — |
| 2022-07-12 | $28.00 | $28.00 | 690 | — | — |
| 2022-07-11 | $28.20 | $28.20 | 455 | — | — |
| 2022-07-08 | $29.20 | $29.20 | 2,820 | — | — |
| 2022-07-07 | $28.60 | $28.60 | 3,155 | — | — |
| 2022-07-06 | $26.40 | $26.40 | 310 | — | — |
| 2022-07-05 | $25.80 | $25.80 | 430 | — | — |
| 2022-07-01 | $26.00 | $26.00 | 550 | — | — |
| 2022-06-30 | $25.60 | $25.60 | 345 | — | — |
| 2022-06-29 | $25.00 | $25.00 | 1,565 | — | — |
| 2022-06-28 | $26.40 | $26.40 | 750 | — | — |
| 2022-06-27 | $27.80 | $27.80 | 4,995 | — | — |
| 2022-06-24 | $22.00 | $22.00 | 1,525 | — | — |
| 2022-06-23 | $25.00 | $25.00 | 460 | — | — |
| 2022-06-22 | $24.60 | $24.60 | 1,490 | — | — |
| 2022-06-21 | $25.00 | $25.00 | 2,610 | — | — |
| 2022-06-17 | $22.20 | $22.20 | 935 | — | — |
| 2022-06-16 | $22.20 | $22.20 | 735 | — | — |
| 2022-06-15 | $22.80 | $22.80 | 1,220 | — | — |
| 2022-06-14 | $22.60 | $22.60 | 440 | — | — |
| 2022-06-13 | $22.00 | $22.00 | 1,380 | — | — |
| 2022-06-10 | $24.60 | $24.60 | 770 | — | — |
| 2022-06-09 | $26.80 | $26.80 | 985 | — | — |
| 2022-06-08 | $26.20 | $26.20 | 1,025 | — | — |
| 2022-06-07 | $26.00 | $26.00 | 2,215 | — | — |
| 2022-06-06 | $26.20 | $26.20 | 1,755 | — | — |
| 2022-06-03 | $25.70 | $25.70 | 1,410 | — | — |
| 2022-06-02 | $27.80 | $27.80 | 1,560 | — | — |
| 2022-06-01 | $27.60 | $27.60 | 1,315 | — | — |
| 2022-05-31 | $28.00 | $28.00 | 5,080 | — | — |
| 2022-05-27 | $24.20 | $24.20 | 3,210 | — | — |
| 2022-05-26 | $24.00 | $24.00 | 4,960 | — | — |
| 2022-05-25 | $21.28 | $21.28 | 1,780 | — | — |
| 2022-05-24 | $20.00 | $20.00 | 1,695 | — | — |
| 2022-05-23 | $21.32 | $21.32 | 1,220 | — | — |
| 2022-05-20 | $20.20 | $20.20 | 1,700 | — | — |
| 2022-05-19 | $21.06 | $21.06 | 955 | — | — |
| 2022-05-18 | $21.00 | $21.00 | 1,020 | — | — |
| 2022-05-17 | $20.60 | $20.60 | 2,770 | — | — |
| 2022-05-16 | $19.44 | $19.44 | 2,050 | — | — |
| 2022-05-13 | $21.09 | $21.09 | 4,100 | — | — |
| 2022-05-12 | $20.80 | $20.80 | 1,570 | — | — |
| 2022-05-11 | $20.10 | $20.10 | 1,895 | — | — |
| 2022-05-10 | $21.20 | $21.20 | 3,450 | — | — |
| 2022-05-09 | $21.60 | $21.60 | 3,230 | — | — |
| 2022-05-06 | $24.00 | $24.00 | 1,705 | — | — |
| 2022-05-05 | $25.20 | $25.20 | 740 | — | — |
| 2022-05-04 | $26.55 | $26.55 | 1,290 | — | — |
| 2022-05-03 | $26.40 | $26.40 | 1,495 | — | — |
| 2022-05-02 | $24.60 | $24.60 | 2,990 | — | — |
| 2022-04-29 | $26.20 | $26.20 | 3,375 | — | — |
| 2022-04-28 | $26.60 | $26.60 | 7,135 | — | — |
| 2022-04-27 | $30.00 | $30.00 | 7,585 | — | — |
| 2022-04-26 | $35.60 | $35.60 | 775 | — | — |
| 2022-04-25 | $36.80 | $36.80 | 1,285 | — | — |
| 2022-04-22 | $37.20 | $37.20 | 2,510 | — | — |
| 2022-04-21 | $37.40 | $37.40 | 930 | — | — |
| 2022-04-20 | $38.60 | $38.60 | 865 | — | — |
| 2022-04-19 | $38.60 | $38.60 | 930 | — | — |
| 2022-04-18 | $38.00 | $38.00 | 1,955 | — | — |
| 2022-04-14 | $39.00 | $39.00 | 1,040 | — | — |
| 2022-04-13 | $39.00 | $39.00 | 1,610 | — | — |
| 2022-04-12 | $38.80 | $38.80 | 1,075 | — | — |
| 2022-04-11 | $39.80 | $39.80 | 920 | — | — |
| 2022-04-08 | $40.60 | $40.60 | 1,060 | — | — |
| 2022-04-07 | $41.20 | $41.20 | 2,365 | — | — |
| 2022-04-06 | $39.80 | $39.80 | 1,645 | — | — |
| 2022-04-05 | $42.40 | $42.40 | 1,990 | — | — |
| 2022-04-04 | $42.60 | $42.60 | 5,705 | — | — |
| 2022-04-01 | $41.00 | $41.00 | 1,335 | — | — |
| 2022-03-31 | $40.80 | $40.80 | 2,260 | — | — |
| 2022-03-30 | $42.60 | $42.60 | 2,485 | — | — |
| 2022-03-29 | $41.20 | $41.20 | 4,665 | — | — |
| 2022-03-28 | $40.00 | $40.00 | 5,605 | — | — |
| 2022-03-25 | $37.00 | $37.00 | 8,380 | — | — |
| 2022-03-24 | $42.00 | $42.00 | 15,155 | — | — |
| 2022-03-23 | $42.40 | $42.40 | 1,525 | — | — |
| 2022-03-22 | $41.60 | $41.60 | 1,195 | — | — |
| 2022-03-21 | $41.20 | $41.20 | 1,245 | — | — |
| 2022-03-18 | $41.00 | $41.00 | 2,175 | — | — |
| 2022-03-17 | $38.40 | $38.40 | 1,910 | — | — |
| 2022-03-16 | $37.00 | $37.00 | 6,065 | — | — |
| 2022-03-15 | $36.60 | $36.60 | 4,655 | — | — |
| 2022-03-14 | $37.80 | $37.80 | 1,965 | — | — |
| 2022-03-11 | $38.80 | $38.80 | 1,375 | — | — |
| 2022-03-10 | $39.80 | $39.80 | 1,040 | — | — |
| 2022-03-09 | $39.80 | $39.80 | 1,375 | — | — |
| 2022-03-08 | $39.80 | $39.80 | 3,500 | — | — |
| 2022-03-07 | $39.40 | $39.40 | 1,240 | — | — |
| 2022-03-04 | $39.40 | $39.40 | 6,260 | — | — |
| 2022-03-03 | $42.20 | $42.20 | 730 | — | — |
| 2022-03-02 | $43.60 | $43.60 | 1,215 | — | — |
| 2022-03-01 | $44.20 | $44.20 | 1,780 | — | — |
| 2022-02-28 | $45.60 | $45.60 | 1,595 | — | — |
| 2022-02-25 | $45.60 | $45.60 | 1,395 | — | — |
| 2022-02-24 | $46.00 | $46.00 | 2,765 | — | — |
| 2022-02-23 | $43.00 | $43.00 | 1,665 | — | — |
| 2022-02-22 | $42.40 | $42.40 | 1,905 | — | — |
| 2022-02-18 | $42.40 | $42.40 | 1,095 | — | — |
| 2022-02-17 | $43.80 | $43.80 | 825 | — | — |
| 2022-02-16 | $43.80 | $43.80 | 1,685 | — | — |
| 2022-02-15 | $42.80 | $42.80 | 4,220 | — | — |
| 2022-02-14 | $39.60 | $39.60 | 2,220 | — | — |
| 2022-02-11 | $42.60 | $42.60 | 1,835 | — | — |
| 2022-02-10 | $45.80 | $45.80 | 3,165 | — | — |
| 2022-02-09 | $48.40 | $48.40 | 4,800 | — | — |
| 2022-02-08 | $47.50 | $47.50 | 1,615 | — | — |
| 2022-02-07 | $45.80 | $45.80 | 1,840 | — | — |
| 2022-02-04 | $46.00 | $46.00 | 4,360 | — | — |
| 2022-02-03 | $44.00 | $44.00 | 1,535 | — | — |
| 2022-02-02 | $44.60 | $44.60 | 1,830 | — | — |
| 2022-02-01 | $44.60 | $44.60 | 4,980 | — | — |
| 2022-01-31 | $43.00 | $43.00 | 4,015 | — | — |
| 2022-01-28 | $41.80 | $41.80 | 5,440 | — | — |
| 2022-01-27 | $40.60 | $40.60 | 9,480 | — | — |
| 2022-01-26 | $38.80 | $38.80 | 12,545 | — | — |
| 2022-01-25 | $37.00 | $37.00 | 2,490 | — | — |
| 2022-01-24 | $35.20 | $35.20 | 6,580 | — | — |
| 2022-01-21 | $35.00 | $35.00 | 2,365 | — | — |
| 2022-01-20 | $37.20 | $37.20 | 2,585 | — | — |
| 2022-01-19 | $35.80 | $35.80 | 1,750 | — | — |
| 2022-01-18 | $37.60 | $37.60 | 2,080 | — | — |
| 2022-01-14 | $38.00 | $38.00 | 2,975 | — | — |
| 2022-01-13 | $36.60 | $36.60 | 2,000 | — | — |
| 2022-01-12 | $36.60 | $36.60 | 1,590 | — | — |
| 2022-01-11 | $36.60 | $36.60 | 1,175 | — | — |
| 2022-01-10 | $36.00 | $36.00 | 5,270 | — | — |
| 2022-01-07 | $35.00 | $35.00 | 3,060 | — | — |
| 2022-01-06 | $35.20 | $35.20 | 3,535 | — | — |
| 2022-01-05 | $36.40 | $36.40 | 2,720 | — | — |
| 2022-01-04 | $37.60 | $37.60 | 2,675 | — | — |
| 2022-01-03 | $37.40 | $37.40 | 2,935 | — | — |