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
- 2020-10-09 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 | $8.63 | $8.63 | 186,870 | — | — |
| 2022-12-29 | $8.95 | $8.95 | 138,740 | — | — |
| 2022-12-28 | $8.53 | $8.53 | 79,730 | — | — |
| 2022-12-27 | $8.52 | $8.52 | 97,890 | — | — |
| 2022-12-23 | $8.88 | $8.88 | 96,600 | — | — |
| 2022-12-22 | $9.26 | $9.26 | 100,500 | — | — |
| 2022-12-21 | $9.49 | $9.49 | 152,660 | — | — |
| 2022-12-20 | $10.10 | $10.10 | 47,130 | — | — |
| 2022-12-19 | $10.10 | $10.10 | 104,290 | — | — |
| 2022-12-16 | $11.40 | $11.40 | 259,570 | — | — |
| 2022-12-15 | $11.20 | $11.20 | 75,660 | — | — |
| 2022-12-14 | $11.80 | $11.80 | 90,080 | — | — |
| 2022-12-13 | $12.50 | $12.50 | 163,870 | — | — |
| 2022-12-12 | $11.80 | $11.80 | 86,500 | — | — |
| 2022-12-09 | $11.90 | $11.90 | 50,560 | — | — |
| 2022-12-08 | $11.70 | $11.70 | 68,070 | — | — |
| 2022-12-07 | $12.00 | $12.00 | 73,690 | — | — |
| 2022-12-06 | $12.60 | $12.60 | 73,960 | — | — |
| 2022-12-05 | $14.00 | $14.00 | 99,430 | — | — |
| 2022-12-02 | $13.80 | $13.80 | 144,810 | — | — |
| 2022-12-01 | $12.80 | $12.80 | 94,090 | — | — |
| 2022-11-30 | $11.80 | $11.80 | 194,790 | — | — |
| 2022-11-29 | $12.30 | $12.30 | 57,980 | — | — |
| 2022-11-28 | $12.00 | $12.00 | 47,760 | — | — |
| 2022-11-25 | $12.30 | $12.30 | 19,170 | — | — |
| 2022-11-23 | $12.30 | $12.30 | 51,050 | — | — |
| 2022-11-22 | $12.00 | $12.00 | 61,570 | — | — |
| 2022-11-21 | $12.40 | $12.40 | 127,780 | — | — |
| 2022-11-18 | $11.50 | $11.50 | 103,910 | — | — |
| 2022-11-17 | $12.70 | $12.70 | 63,390 | — | — |
| 2022-11-16 | $12.60 | $12.60 | 75,050 | — | — |
| 2022-11-15 | $13.90 | $13.90 | 254,510 | — | — |
| 2022-11-14 | $12.50 | $12.50 | 151,590 | — | — |
| 2022-11-11 | $12.10 | $12.10 | 105,610 | — | — |
| 2022-11-10 | $11.00 | $11.00 | 142,530 | — | — |
| 2022-11-09 | $9.60 | $9.60 | 135,260 | — | — |
| 2022-11-08 | $10.10 | $10.10 | 266,890 | — | — |
| 2022-11-07 | $12.10 | $12.10 | 257,680 | — | — |
| 2022-11-04 | $11.70 | $11.70 | 61,070 | — | — |
| 2022-11-03 | $11.30 | $11.30 | 62,360 | — | — |
| 2022-11-02 | $11.40 | $11.40 | 101,190 | — | — |
| 2022-11-01 | $11.90 | $11.90 | 105,340 | — | — |
| 2022-10-31 | $12.50 | $12.50 | 97,550 | — | — |
| 2022-10-28 | $12.40 | $12.40 | 106,150 | — | — |
| 2022-10-27 | $12.00 | $12.00 | 102,190 | — | — |
| 2022-10-26 | $12.00 | $12.00 | 136,760 | — | — |
| 2022-10-25 | $11.40 | $11.40 | 485,510 | — | — |
| 2022-10-24 | $9.34 | $9.34 | 71,900 | — | — |
| 2022-10-21 | $9.22 | $9.22 | 39,150 | — | — |
| 2022-10-20 | $8.91 | $8.91 | 42,060 | — | — |
| 2022-10-19 | $8.90 | $8.90 | 53,840 | — | — |
| 2022-10-18 | $9.20 | $9.20 | 111,300 | — | — |
| 2022-10-17 | $8.74 | $8.74 | 96,960 | — | — |
| 2022-10-14 | $8.13 | $8.13 | 59,610 | — | — |
| 2022-10-13 | $8.26 | $8.26 | 91,180 | — | — |
| 2022-10-12 | $8.10 | $8.10 | 72,380 | — | — |
| 2022-10-11 | $8.15 | $8.15 | 109,620 | — | — |
| 2022-10-10 | $8.32 | $8.32 | 145,200 | — | — |
| 2022-10-07 | $9.59 | $9.59 | 144,880 | — | — |
| 2022-10-06 | $10.30 | $10.30 | 38,730 | — | — |
| 2022-10-05 | $10.60 | $10.60 | 40,300 | — | — |
| 2022-10-04 | $10.90 | $10.90 | 126,500 | — | — |
| 2022-10-03 | $9.66 | $9.66 | 107,830 | — | — |
| 2022-09-30 | $9.63 | $9.63 | 93,610 | — | — |
| 2022-09-29 | $9.57 | $9.57 | 102,840 | — | — |
| 2022-09-28 | $10.30 | $10.30 | 73,580 | — | — |
| 2022-09-27 | $9.66 | $9.66 | 64,760 | — | — |
| 2022-09-26 | $9.66 | $9.66 | 73,220 | — | — |
| 2022-09-23 | $9.90 | $9.90 | 126,660 | — | — |
| 2022-09-22 | $10.20 | $10.20 | 398,290 | — | — |
| 2022-09-21 | $9.86 | $9.86 | 353,270 | — | — |
| 2022-09-20 | $11.10 | $11.10 | 179,250 | — | — |
| 2022-09-19 | $11.60 | $11.60 | 133,590 | — | — |
| 2022-09-16 | $11.80 | $11.80 | 260,870 | — | — |
| 2022-09-15 | $12.70 | $12.70 | 169,790 | — | — |
| 2022-09-14 | $12.70 | $12.70 | 222,510 | — | — |
| 2022-09-13 | $12.80 | $12.80 | 243,920 | — | — |
| 2022-09-12 | $13.50 | $13.50 | 215,330 | — | — |
| 2022-09-09 | $14.80 | $14.80 | 65,800 | — | — |
| 2022-09-08 | $13.80 | $13.80 | 74,330 | — | — |
| 2022-09-07 | $14.30 | $14.30 | 100,780 | — | — |
| 2022-09-06 | $13.80 | $13.80 | 144,930 | — | — |
| 2022-09-02 | $13.50 | $13.50 | 85,780 | — | — |
| 2022-09-01 | $13.80 | $13.80 | 150,010 | — | — |
| 2022-08-31 | $15.00 | $15.00 | 245,560 | — | — |
| 2022-08-30 | $14.40 | $14.40 | 91,480 | — | — |
| 2022-08-29 | $14.40 | $14.40 | 89,080 | — | — |
| 2022-08-26 | $14.30 | $14.30 | 160,050 | — | — |
| 2022-08-25 | $15.20 | $15.20 | 252,160 | — | — |
| 2022-08-24 | $15.00 | $15.00 | 99,220 | — | — |
| 2022-08-23 | $14.60 | $14.60 | 86,700 | — | — |
| 2022-08-22 | $14.70 | $14.70 | 138,020 | — | — |
| 2022-08-19 | $15.50 | $15.50 | 226,700 | — | — |
| 2022-08-18 | $16.50 | $16.50 | 162,510 | — | — |
| 2022-08-17 | $16.50 | $16.50 | 178,950 | — | — |
| 2022-08-16 | $19.50 | $19.50 | 147,170 | — | — |
| 2022-08-15 | $19.50 | $19.50 | 115,320 | — | — |
| 2022-08-12 | $18.80 | $18.80 | 129,320 | — | — |
| 2022-08-11 | $18.70 | $18.70 | 296,720 | — | — |
| 2022-08-10 | $18.10 | $18.10 | 239,860 | — | — |
| 2022-08-09 | $15.70 | $15.70 | 251,640 | — | — |
| 2022-08-08 | $17.40 | $17.40 | 108,170 | — | — |
| 2022-08-05 | $18.90 | $18.90 | 160,580 | — | — |
| 2022-08-04 | $19.40 | $19.40 | 229,810 | — | — |
| 2022-08-03 | $19.80 | $19.80 | 124,800 | — | — |
| 2022-08-02 | $19.10 | $19.10 | 143,300 | — | — |
| 2022-08-01 | $17.20 | $17.20 | 123,020 | — | — |
| 2022-07-29 | $17.60 | $17.60 | 105,110 | — | — |
| 2022-07-28 | $17.50 | $17.50 | 102,380 | — | — |
| 2022-07-27 | $17.00 | $17.00 | 117,140 | — | — |
| 2022-07-26 | $16.30 | $16.30 | 85,410 | — | — |
| 2022-07-25 | $16.50 | $16.50 | 136,820 | — | — |
| 2022-07-22 | $18.20 | $18.20 | 83,480 | — | — |
| 2022-07-21 | $19.60 | $19.60 | 79,370 | — | — |
| 2022-07-20 | $20.10 | $20.10 | 127,230 | — | — |
| 2022-07-19 | $19.20 | $19.20 | 100,330 | — | — |
| 2022-07-18 | $17.70 | $17.70 | 85,670 | — | — |
| 2022-07-15 | $17.70 | $17.70 | 120,980 | — | — |
| 2022-07-14 | $16.80 | $16.80 | 88,140 | — | — |
| 2022-07-13 | $16.80 | $16.80 | 136,680 | — | — |
| 2022-07-12 | $16.60 | $16.60 | 85,900 | — | — |
| 2022-07-11 | $16.30 | $16.30 | 87,820 | — | — |
| 2022-07-08 | $17.60 | $17.60 | 81,810 | — | — |
| 2022-07-07 | $17.50 | $17.50 | 126,170 | — | — |
| 2022-07-06 | $15.70 | $15.70 | 109,330 | — | — |
| 2022-07-05 | $16.60 | $16.60 | 129,530 | — | — |
| 2022-07-01 | $16.20 | $16.20 | 114,150 | — | — |
| 2022-06-30 | $16.20 | $16.20 | 112,670 | — | — |
| 2022-06-29 | $16.50 | $16.50 | 133,610 | — | — |
| 2022-06-28 | $17.30 | $17.30 | 124,550 | — | — |
| 2022-06-27 | $17.50 | $17.50 | 150,260 | — | — |
| 2022-06-24 | $19.30 | $19.30 | 463,400 | — | — |
| 2022-06-23 | $20.00 | $20.00 | 174,910 | — | — |
| 2022-06-22 | $19.80 | $19.80 | 240,180 | — | — |
| 2022-06-21 | $19.60 | $19.60 | 253,720 | — | — |
| 2022-06-17 | $17.90 | $17.90 | 405,740 | — | — |
| 2022-06-16 | $17.00 | $17.00 | 268,520 | — | — |
| 2022-06-15 | $17.70 | $17.70 | 215,190 | — | — |
| 2022-06-14 | $17.40 | $17.40 | 131,030 | — | — |
| 2022-06-13 | $17.00 | $17.00 | 268,730 | — | — |
| 2022-06-10 | $18.20 | $18.20 | 162,450 | — | — |
| 2022-06-09 | $18.90 | $18.90 | 163,380 | — | — |
| 2022-06-08 | $19.70 | $19.70 | 171,420 | — | — |
| 2022-06-07 | $19.40 | $19.40 | 235,660 | — | — |
| 2022-06-06 | $21.30 | $21.30 | 286,900 | — | — |
| 2022-06-03 | $20.50 | $20.50 | 166,440 | — | — |
| 2022-06-02 | $21.10 | $21.10 | 230,370 | — | — |
| 2022-06-01 | $20.30 | $20.30 | 210,650 | — | — |
| 2022-05-31 | $22.00 | $22.00 | 258,140 | — | — |
| 2022-05-27 | $22.50 | $22.50 | 176,880 | — | — |
| 2022-05-26 | $21.90 | $21.90 | 260,230 | — | — |
| 2022-05-25 | $21.00 | $21.00 | 216,540 | — | — |
| 2022-05-24 | $21.20 | $21.20 | 249,910 | — | — |
| 2022-05-23 | $23.20 | $23.20 | 246,900 | — | — |
| 2022-05-20 | $23.80 | $23.80 | 197,640 | — | — |
| 2022-05-19 | $24.60 | $24.60 | 169,260 | — | — |
| 2022-05-18 | $24.70 | $24.70 | 150,320 | — | — |
| 2022-05-17 | $26.10 | $26.10 | 149,360 | — | — |
| 2022-05-16 | $25.60 | $25.60 | 195,880 | — | — |
| 2022-05-13 | $27.50 | $27.50 | 193,750 | — | — |
| 2022-05-12 | $24.80 | $24.80 | 200,360 | — | — |
| 2022-05-11 | $23.70 | $23.70 | 235,260 | — | — |
| 2022-05-10 | $26.20 | $26.20 | 167,870 | — | — |
| 2022-05-09 | $27.20 | $27.20 | 167,600 | — | — |
| 2022-05-06 | $30.90 | $30.90 | 166,740 | — | — |
| 2022-05-05 | $30.70 | $30.70 | 170,420 | — | — |
| 2022-05-04 | $34.40 | $34.40 | 230,350 | — | — |
| 2022-05-03 | $34.70 | $34.70 | 176,690 | — | — |
| 2022-05-02 | $34.50 | $34.50 | 202,740 | — | — |
| 2022-04-29 | $33.10 | $33.10 | 195,910 | — | — |
| 2022-04-28 | $34.00 | $34.00 | 132,570 | — | — |
| 2022-04-27 | $33.20 | $33.20 | 130,460 | — | — |
| 2022-04-26 | $33.90 | $33.90 | 114,660 | — | — |
| 2022-04-25 | $36.00 | $36.00 | 131,380 | — | — |
| 2022-04-22 | $35.00 | $35.00 | 113,490 | — | — |
| 2022-04-21 | $36.00 | $36.00 | 126,450 | — | — |
| 2022-04-20 | $37.80 | $37.80 | 73,100 | — | — |
| 2022-04-19 | $38.60 | $38.60 | 91,720 | — | — |
| 2022-04-18 | $37.90 | $37.90 | 162,430 | — | — |
| 2022-04-14 | $40.40 | $40.40 | 114,390 | — | — |
| 2022-04-13 | $42.30 | $42.30 | 120,930 | — | — |
| 2022-04-12 | $40.80 | $40.80 | 123,070 | — | — |
| 2022-04-11 | $40.70 | $40.70 | 191,270 | — | — |
| 2022-04-08 | $42.20 | $42.20 | 140,210 | — | — |
| 2022-04-07 | $44.40 | $44.40 | 157,830 | — | — |
| 2022-04-06 | $46.50 | $46.50 | 238,260 | — | — |
| 2022-04-05 | $49.00 | $49.00 | 322,730 | — | — |
| 2022-04-04 | $48.50 | $48.50 | 205,810 | — | — |
| 2022-04-01 | $44.20 | $44.20 | 277,190 | — | — |
| 2022-03-31 | $45.00 | $45.00 | 317,800 | — | — |
| 2022-03-30 | $47.00 | $47.00 | 265,510 | — | — |
| 2022-03-29 | $47.00 | $47.00 | 242,310 | — | — |
| 2022-03-28 | $44.10 | $44.10 | 244,840 | — | — |
| 2022-03-25 | $41.30 | $41.30 | 217,300 | — | — |
| 2022-03-24 | $41.20 | $41.20 | 220,170 | — | — |
| 2022-03-23 | $38.60 | $38.60 | 126,480 | — | — |
| 2022-03-22 | $37.80 | $37.80 | 122,450 | — | — |
| 2022-03-21 | $37.30 | $37.30 | 264,950 | — | — |
| 2022-03-18 | $38.90 | $38.90 | 615,330 | — | — |
| 2022-03-17 | $36.00 | $36.00 | 176,520 | — | — |
| 2022-03-16 | $34.60 | $34.60 | 227,420 | — | — |
| 2022-03-15 | $31.60 | $31.60 | 142,680 | — | — |
| 2022-03-14 | $30.30 | $30.30 | 267,380 | — | — |
| 2022-03-11 | $32.40 | $32.40 | 140,540 | — | — |
| 2022-03-10 | $33.40 | $33.40 | 158,560 | — | — |
| 2022-03-09 | $32.90 | $32.90 | 144,030 | — | — |
| 2022-03-08 | $30.80 | $30.80 | 201,090 | — | — |
| 2022-03-07 | $30.20 | $30.20 | 322,490 | — | — |
| 2022-03-04 | $29.20 | $29.20 | 210,180 | — | — |
| 2022-03-03 | $31.20 | $31.20 | 157,000 | — | — |
| 2022-03-02 | $32.40 | $32.40 | 110,130 | — | — |
| 2022-03-01 | $32.70 | $32.70 | 135,160 | — | — |
| 2022-02-28 | $33.80 | $33.80 | 217,040 | — | — |
| 2022-02-25 | $35.00 | $35.00 | 171,340 | — | — |
| 2022-02-24 | $35.30 | $35.30 | 212,380 | — | — |
| 2022-02-23 | $33.20 | $33.20 | 143,780 | — | — |
| 2022-02-22 | $34.00 | $34.00 | 260,780 | — | — |
| 2022-02-18 | $37.40 | $37.40 | 211,100 | — | — |
| 2022-02-17 | $36.00 | $36.00 | 263,160 | — | — |
| 2022-02-16 | $37.50 | $37.50 | 597,570 | — | — |
| 2022-02-15 | $32.20 | $32.20 | 339,500 | — | — |
| 2022-02-14 | $30.50 | $30.50 | 164,420 | — | — |
| 2022-02-11 | $30.60 | $30.60 | 362,710 | — | — |
| 2022-02-10 | $32.10 | $32.10 | 355,500 | — | — |
| 2022-02-09 | $34.70 | $34.70 | 345,360 | — | — |
| 2022-02-08 | $35.00 | $35.00 | 170,790 | — | — |
| 2022-02-07 | $35.20 | $35.20 | 181,200 | — | — |
| 2022-02-04 | $35.50 | $35.50 | 130,820 | — | — |
| 2022-02-03 | $33.90 | $33.90 | 112,240 | — | — |
| 2022-02-02 | $35.50 | $35.50 | 188,700 | — | — |
| 2022-02-01 | $35.90 | $35.90 | 250,450 | — | — |
| 2022-01-31 | $35.20 | $35.20 | 210,810 | — | — |
| 2022-01-28 | $30.20 | $30.20 | 246,650 | — | — |
| 2022-01-27 | $29.90 | $29.90 | 330,640 | — | — |
| 2022-01-26 | $30.80 | $30.80 | 302,000 | — | — |
| 2022-01-25 | $31.60 | $31.60 | 292,770 | — | — |
| 2022-01-24 | $32.90 | $32.90 | 387,500 | — | — |
| 2022-01-21 | $34.60 | $34.60 | 234,670 | — | — |
| 2022-01-20 | $36.40 | $36.40 | 217,470 | — | — |
| 2022-01-19 | $36.90 | $36.90 | 147,640 | — | — |
| 2022-01-18 | $37.80 | $37.80 | 160,490 | — | — |
| 2022-01-14 | $40.20 | $40.20 | 169,570 | — | — |
| 2022-01-13 | $41.00 | $41.00 | 134,580 | — | — |
| 2022-01-12 | $43.00 | $43.00 | 137,230 | — | — |
| 2022-01-11 | $45.00 | $45.00 | 115,250 | — | — |
| 2022-01-10 | $44.10 | $44.10 | 154,790 | — | — |
| 2022-01-07 | $45.80 | $45.80 | 121,220 | — | — |
| 2022-01-06 | $48.40 | $48.40 | 193,670 | — | — |
| 2022-01-05 | $49.30 | $49.30 | 235,750 | — | — |
| 2022-01-04 | $51.80 | $51.80 | 134,830 | — | — |
| 2022-01-03 | $54.00 | $54.00 | 158,700 | — | — |