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
- 2020-11-05 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 | $7.83 | $7.83 | 9,900 | — | — |
| 2022-12-29 | $8.08 | $8.08 | 7,850 | — | — |
| 2022-12-28 | $7.84 | $7.84 | 16,336 | — | — |
| 2022-12-27 | $8.40 | $8.40 | 8,757 | — | — |
| 2022-12-23 | $9.58 | $9.58 | 14,129 | — | — |
| 2022-12-22 | $10.09 | $10.09 | 4,143 | — | — |
| 2022-12-21 | $10.64 | $10.64 | 6,164 | — | — |
| 2022-12-20 | $10.65 | $10.65 | 3,614 | — | — |
| 2022-12-19 | $10.43 | $10.43 | 11,664 | — | — |
| 2022-12-16 | $12.35 | $12.35 | 39,464 | — | — |
| 2022-12-15 | $8.96 | $8.96 | 12,307 | — | — |
| 2022-12-14 | $9.31 | $9.31 | 12,821 | — | — |
| 2022-12-13 | $9.09 | $9.09 | 9,386 | — | — |
| 2022-12-12 | $8.92 | $8.92 | 12,700 | — | — |
| 2022-12-09 | $9.38 | $9.38 | 4,607 | — | — |
| 2022-12-08 | $10.11 | $10.11 | 4,414 | — | — |
| 2022-12-07 | $9.90 | $9.90 | 8,443 | — | — |
| 2022-12-06 | $11.10 | $11.10 | 1,886 | — | — |
| 2022-12-05 | $11.23 | $11.23 | 5,671 | — | — |
| 2022-12-02 | $10.82 | $10.82 | 9,486 | — | — |
| 2022-12-01 | $11.21 | $11.21 | 8,779 | — | — |
| 2022-11-30 | $11.62 | $11.62 | 18,943 | — | — |
| 2022-11-29 | $12.78 | $12.78 | 7,129 | — | — |
| 2022-11-28 | $12.08 | $12.08 | 3,143 | — | — |
| 2022-11-25 | $11.76 | $11.76 | 3,964 | — | — |
| 2022-11-23 | $11.90 | $11.90 | 6,093 | — | — |
| 2022-11-22 | $11.94 | $11.94 | 11,486 | — | — |
| 2022-11-21 | $10.50 | $10.50 | 13,529 | — | — |
| 2022-11-18 | $12.46 | $12.46 | 8,636 | — | — |
| 2022-11-17 | $13.58 | $13.58 | 10,893 | — | — |
| 2022-11-16 | $14.14 | $14.14 | 4,871 | — | — |
| 2022-11-15 | $13.54 | $13.54 | 9,671 | — | — |
| 2022-11-14 | $14.70 | $14.70 | 3,643 | — | — |
| 2022-11-11 | $14.14 | $14.14 | 11,021 | — | — |
| 2022-11-10 | $14.70 | $14.70 | 7,121 | — | — |
| 2022-11-09 | $12.95 | $12.95 | 4,529 | — | — |
| 2022-11-08 | $13.52 | $13.52 | 5,836 | — | — |
| 2022-11-07 | $14.00 | $14.00 | 4,736 | — | — |
| 2022-11-04 | $12.35 | $12.35 | 3,800 | — | — |
| 2022-11-03 | $12.33 | $12.33 | 12,571 | — | — |
| 2022-11-02 | $13.31 | $13.31 | 4,736 | — | — |
| 2022-11-01 | $14.70 | $14.70 | 12,200 | — | — |
| 2022-10-31 | $13.41 | $13.41 | 2,329 | — | — |
| 2022-10-28 | $13.87 | $13.87 | 5,271 | — | — |
| 2022-10-27 | $13.30 | $13.30 | 4,679 | — | — |
| 2022-10-26 | $14.00 | $14.00 | 2,757 | — | — |
| 2022-10-25 | $14.00 | $14.00 | 5,571 | — | — |
| 2022-10-24 | $13.93 | $13.93 | 3,071 | — | — |
| 2022-10-21 | $14.14 | $14.14 | 5,171 | — | — |
| 2022-10-20 | $14.00 | $14.00 | 2,886 | — | — |
| 2022-10-19 | $14.14 | $14.14 | 2,686 | — | — |
| 2022-10-18 | $14.98 | $14.98 | 5,057 | — | — |
| 2022-10-17 | $14.28 | $14.28 | 4,657 | — | — |
| 2022-10-14 | $13.44 | $13.44 | 12,529 | — | — |
| 2022-10-13 | $15.68 | $15.68 | 5,121 | — | — |
| 2022-10-12 | $15.12 | $15.12 | 3,000 | — | — |
| 2022-10-11 | $15.26 | $15.26 | 6,329 | — | — |
| 2022-10-10 | $14.84 | $14.84 | 2,829 | — | — |
| 2022-10-07 | $14.98 | $14.98 | 6,907 | — | — |
| 2022-10-06 | $14.84 | $14.84 | 9,150 | — | — |
| 2022-10-05 | $15.40 | $15.40 | 10,821 | — | — |
| 2022-10-04 | $15.12 | $15.12 | 29,936 | — | — |
| 2022-10-03 | $15.54 | $15.54 | 10,329 | — | — |
| 2022-09-30 | $14.98 | $14.98 | 18,464 | — | — |
| 2022-09-29 | $16.24 | $16.24 | 10,257 | — | — |
| 2022-09-28 | $18.06 | $18.06 | 13,971 | — | — |
| 2022-09-27 | $14.70 | $14.70 | 3,057 | — | — |
| 2022-09-26 | $15.54 | $15.54 | 6,814 | — | — |
| 2022-09-23 | $14.56 | $14.56 | 15,300 | — | — |
| 2022-09-22 | $15.26 | $15.26 | 11,964 | — | — |
| 2022-09-21 | $16.66 | $16.66 | 24,314 | — | — |
| 2022-09-20 | $17.22 | $17.22 | 5,014 | — | — |
| 2022-09-19 | $17.50 | $17.50 | 7,721 | — | — |
| 2022-09-16 | $18.06 | $18.06 | 39,550 | — | — |
| 2022-09-15 | $19.88 | $19.88 | 16,814 | — | — |
| 2022-09-14 | $21.14 | $21.14 | 8,693 | — | — |
| 2022-09-13 | $21.98 | $21.98 | 4,693 | — | — |
| 2022-09-12 | $22.96 | $22.96 | 5,500 | — | — |
| 2022-09-09 | $24.36 | $24.36 | 11,257 | — | — |
| 2022-09-08 | $23.52 | $23.52 | 7,407 | — | — |
| 2022-09-07 | $22.82 | $22.82 | 11,757 | — | — |
| 2022-09-06 | $22.26 | $22.26 | 7,257 | — | — |
| 2022-09-02 | $23.80 | $23.80 | 12,314 | — | — |
| 2022-09-01 | $23.24 | $23.24 | 9,229 | — | — |
| 2022-08-31 | $22.68 | $22.68 | 4,186 | — | — |
| 2022-08-30 | $22.40 | $22.40 | 16,021 | — | — |
| 2022-08-29 | $21.56 | $21.56 | 11,300 | — | — |
| 2022-08-26 | $22.26 | $22.26 | 12,043 | — | — |
| 2022-08-25 | $23.10 | $23.10 | 11,193 | — | — |
| 2022-08-24 | $23.10 | $23.10 | 44,979 | — | — |
| 2022-08-23 | $22.82 | $22.82 | 30,279 | — | — |
| 2022-08-22 | $24.64 | $24.64 | 23,521 | — | — |
| 2022-08-19 | $29.40 | $29.40 | 9,971 | — | — |
| 2022-08-18 | $33.04 | $33.04 | 4,057 | — | — |
| 2022-08-17 | $33.60 | $33.60 | 28,821 | — | — |
| 2022-08-16 | $30.52 | $30.52 | 20,000 | — | — |
| 2022-08-15 | $32.20 | $32.20 | 6,171 | — | — |
| 2022-08-12 | $29.96 | $29.96 | 11,129 | — | — |
| 2022-08-11 | $29.96 | $29.96 | 8,514 | — | — |
| 2022-08-10 | $30.52 | $30.52 | 15,257 | — | — |
| 2022-08-09 | $29.54 | $29.54 | 6,336 | — | — |
| 2022-08-08 | $29.96 | $29.96 | 10,357 | — | — |
| 2022-08-05 | $32.34 | $32.34 | 11,636 | — | — |
| 2022-08-04 | $30.80 | $30.80 | 8,757 | — | — |
| 2022-08-03 | $29.26 | $29.26 | 7,021 | — | — |
| 2022-08-02 | $28.98 | $28.98 | 8,371 | — | — |
| 2022-08-01 | $29.68 | $29.68 | 9,643 | — | — |
| 2022-07-29 | $29.82 | $29.82 | 14,364 | — | — |
| 2022-07-28 | $29.26 | $29.26 | 7,914 | — | — |
| 2022-07-27 | $27.16 | $27.16 | 11,557 | — | — |
| 2022-07-26 | $27.30 | $27.30 | 10,093 | — | — |
| 2022-07-25 | $25.20 | $25.20 | 6,543 | — | — |
| 2022-07-22 | $28.00 | $28.00 | 7,864 | — | — |
| 2022-07-21 | $29.82 | $29.82 | 10,800 | — | — |
| 2022-07-20 | $28.28 | $28.28 | 13,936 | — | — |
| 2022-07-19 | $26.32 | $26.32 | 13,093 | — | — |
| 2022-07-18 | $25.62 | $25.62 | 11,686 | — | — |
| 2022-07-15 | $26.46 | $26.46 | 12,321 | — | — |
| 2022-07-14 | $24.78 | $24.78 | 7,257 | — | — |
| 2022-07-13 | $25.20 | $25.20 | 6,957 | — | — |
| 2022-07-12 | $24.78 | $24.78 | 4,893 | — | — |
| 2022-07-11 | $26.04 | $26.04 | 10,779 | — | — |
| 2022-07-08 | $26.60 | $26.60 | 14,464 | — | — |
| 2022-07-07 | $26.18 | $26.18 | 13,971 | — | — |
| 2022-07-06 | $24.92 | $24.92 | 13,029 | — | — |
| 2022-07-05 | $24.78 | $24.78 | 13,557 | — | — |
| 2022-07-01 | $24.64 | $24.64 | 14,921 | — | — |
| 2022-06-30 | $23.80 | $23.80 | 26,064 | — | — |
| 2022-06-29 | $23.10 | $23.10 | 24,136 | — | — |
| 2022-06-28 | $23.94 | $23.94 | 40,993 | — | — |
| 2022-06-27 | $26.18 | $26.18 | 33,193 | — | — |
| 2022-06-24 | $26.60 | $26.60 | 125,721 | — | — |
| 2022-06-23 | $28.00 | $28.00 | 26,836 | — | — |
| 2022-06-22 | $28.00 | $28.00 | 33,879 | — | — |
| 2022-06-21 | $28.70 | $28.70 | 52,057 | — | — |
| 2022-06-17 | $32.76 | $32.76 | 28,593 | — | — |
| 2022-06-16 | $32.06 | $32.06 | 31,957 | — | — |
| 2022-06-15 | $31.92 | $31.92 | 39,914 | — | — |
| 2022-06-14 | $29.96 | $29.96 | 63,107 | — | — |
| 2022-06-13 | $25.48 | $25.48 | 69,150 | — | — |
| 2022-06-10 | $30.80 | $30.80 | 25,200 | — | — |
| 2022-06-09 | $32.48 | $32.48 | 44,279 | — | — |
| 2022-06-08 | $40.88 | $40.88 | 58,493 | — | — |
| 2022-06-07 | $40.74 | $40.74 | 104,743 | — | — |
| 2022-06-06 | $47.04 | $47.04 | 158,686 | — | — |
| 2022-06-03 | $72.94 | $72.94 | 36,236 | — | — |
| 2022-06-02 | $70.00 | $70.00 | 29,729 | — | — |
| 2022-06-01 | $68.74 | $68.74 | 41,007 | — | — |
| 2022-05-31 | $67.20 | $67.20 | 37,221 | — | — |
| 2022-05-27 | $62.16 | $62.16 | 20,307 | — | — |
| 2022-05-26 | $57.54 | $57.54 | 17,207 | — | — |
| 2022-05-25 | $56.00 | $56.00 | 14,614 | — | — |
| 2022-05-24 | $52.50 | $52.50 | 15,136 | — | — |
| 2022-05-23 | $52.64 | $52.64 | 14,036 | — | — |
| 2022-05-20 | $50.82 | $50.82 | 13,679 | — | — |
| 2022-05-19 | $53.90 | $53.90 | 17,836 | — | — |
| 2022-05-18 | $53.48 | $53.48 | 15,493 | — | — |
| 2022-05-17 | $53.62 | $53.62 | 13,243 | — | — |
| 2022-05-16 | $53.06 | $53.06 | 12,236 | — | — |
| 2022-05-13 | $49.14 | $49.14 | 30,686 | — | — |
| 2022-05-12 | $48.58 | $48.58 | 49,821 | — | — |
| 2022-05-11 | $44.10 | $44.10 | 20,214 | — | — |
| 2022-05-10 | $42.84 | $42.84 | 26,357 | — | — |
| 2022-05-09 | $50.82 | $50.82 | 18,914 | — | — |
| 2022-05-06 | $56.14 | $56.14 | 13,743 | — | — |
| 2022-05-05 | $56.56 | $56.56 | 17,057 | — | — |
| 2022-05-04 | $56.14 | $56.14 | 15,836 | — | — |
| 2022-05-03 | $53.90 | $53.90 | 14,571 | — | — |
| 2022-05-02 | $55.72 | $55.72 | 15,414 | — | — |
| 2022-04-29 | $52.22 | $52.22 | 16,229 | — | — |
| 2022-04-28 | $53.06 | $53.06 | 13,136 | — | — |
| 2022-04-27 | $52.64 | $52.64 | 16,700 | — | — |
| 2022-04-26 | $50.12 | $50.12 | 16,443 | — | — |
| 2022-04-25 | $55.58 | $55.58 | 15,200 | — | — |
| 2022-04-22 | $54.04 | $54.04 | 20,921 | — | — |
| 2022-04-21 | $60.34 | $60.34 | 22,957 | — | — |
| 2022-04-20 | $62.86 | $62.86 | 16,343 | — | — |
| 2022-04-19 | $61.18 | $61.18 | 12,236 | — | — |
| 2022-04-18 | $59.08 | $59.08 | 10,100 | — | — |
| 2022-04-14 | $60.34 | $60.34 | 18,314 | — | — |
| 2022-04-13 | $58.66 | $58.66 | 15,621 | — | — |
| 2022-04-12 | $57.40 | $57.40 | 12,871 | — | — |
| 2022-04-11 | $58.66 | $58.66 | 11,529 | — | — |
| 2022-04-08 | $62.44 | $62.44 | 11,664 | — | — |
| 2022-04-07 | $62.30 | $62.30 | 8,493 | — | — |
| 2022-04-06 | $59.08 | $59.08 | 30,164 | — | — |
| 2022-04-05 | $65.10 | $65.10 | 8,664 | — | — |
| 2022-04-04 | $65.10 | $65.10 | 12,100 | — | — |
| 2022-04-01 | $66.78 | $66.78 | 19,864 | — | — |
| 2022-03-31 | $62.30 | $62.30 | 13,414 | — | — |
| 2022-03-30 | $60.76 | $60.76 | 12,771 | — | — |
| 2022-03-29 | $57.96 | $57.96 | 17,529 | — | — |
| 2022-03-28 | $59.64 | $59.64 | 18,400 | — | — |
| 2022-03-25 | $61.18 | $61.18 | 16,643 | — | — |
| 2022-03-24 | $61.32 | $61.32 | 19,729 | — | — |
| 2022-03-23 | $57.82 | $57.82 | 25,164 | — | — |
| 2022-03-22 | $52.64 | $52.64 | 51,293 | — | — |
| 2022-03-21 | $50.12 | $50.12 | 64,771 | — | — |
| 2022-03-18 | $44.80 | $44.80 | 41,407 | — | — |
| 2022-03-17 | $45.78 | $45.78 | 31,614 | — | — |
| 2022-03-16 | $43.26 | $43.26 | 36,907 | — | — |
| 2022-03-15 | $36.40 | $36.40 | 7,757 | — | — |
| 2022-03-14 | $31.92 | $31.92 | 14,314 | — | — |
| 2022-03-11 | $31.78 | $31.78 | 4,979 | — | — |
| 2022-03-10 | $31.50 | $31.50 | 9,750 | — | — |
| 2022-03-09 | $29.96 | $29.96 | 10,000 | — | — |
| 2022-03-08 | $30.80 | $30.80 | 25,450 | — | — |
| 2022-03-07 | $34.58 | $34.58 | 30,421 | — | — |
| 2022-03-04 | $34.58 | $34.58 | 7,300 | — | — |
| 2022-03-03 | $33.32 | $33.32 | 4,914 | — | — |
| 2022-03-02 | $34.30 | $34.30 | 13,093 | — | — |
| 2022-03-01 | $34.02 | $34.02 | 13,093 | — | — |
| 2022-02-28 | $36.82 | $36.82 | 26,150 | — | — |
| 2022-02-25 | $32.48 | $32.48 | 13,079 | — | — |
| 2022-02-24 | $30.52 | $30.52 | 20,457 | — | — |
| 2022-02-23 | $24.64 | $24.64 | 13,529 | — | — |
| 2022-02-22 | $23.24 | $23.24 | 9,436 | — | — |
| 2022-02-18 | $22.40 | $22.40 | 15,079 | — | — |
| 2022-02-17 | $23.38 | $23.38 | 16,321 | — | — |
| 2022-02-16 | $24.78 | $24.78 | 7,229 | — | — |
| 2022-02-15 | $25.62 | $25.62 | 4,871 | — | — |
| 2022-02-14 | $24.50 | $24.50 | 5,914 | — | — |
| 2022-02-11 | $25.34 | $25.34 | 4,864 | — | — |
| 2022-02-10 | $25.62 | $25.62 | 9,493 | — | — |
| 2022-02-09 | $26.18 | $26.18 | 5,086 | — | — |
| 2022-02-08 | $26.04 | $26.04 | 10,607 | — | — |
| 2022-02-07 | $26.60 | $26.60 | 11,550 | — | — |
| 2022-02-04 | $26.04 | $26.04 | 12,929 | — | — |
| 2022-02-03 | $26.32 | $26.32 | 4,579 | — | — |
| 2022-02-02 | $27.44 | $27.44 | 20,893 | — | — |
| 2022-02-01 | $27.44 | $27.44 | 9,900 | — | — |
| 2022-01-31 | $25.90 | $25.90 | 8,843 | — | — |
| 2022-01-28 | $24.22 | $24.22 | 12,543 | — | — |
| 2022-01-27 | $24.36 | $24.36 | 13,464 | — | — |
| 2022-01-26 | $25.90 | $25.90 | 6,586 | — | — |
| 2022-01-25 | $26.46 | $26.46 | 13,450 | — | — |
| 2022-01-24 | $26.74 | $26.74 | 28,679 | — | — |
| 2022-01-21 | $26.32 | $26.32 | 25,829 | — | — |
| 2022-01-20 | $26.74 | $26.74 | 14,250 | — | — |
| 2022-01-19 | $27.72 | $27.72 | 28,307 | — | — |
| 2022-01-18 | $28.70 | $28.70 | 17,579 | — | — |
| 2022-01-14 | $31.08 | $31.08 | 8,479 | — | — |
| 2022-01-13 | $31.36 | $31.36 | 13,814 | — | — |
| 2022-01-12 | $32.34 | $32.34 | 10,236 | — | — |
| 2022-01-11 | $32.62 | $32.62 | 8,564 | — | — |
| 2022-01-10 | $32.48 | $32.48 | 14,743 | — | — |
| 2022-01-07 | $34.72 | $34.72 | 26,764 | — | — |
| 2022-01-06 | $37.52 | $37.52 | 15,657 | — | — |
| 2022-01-05 | $36.54 | $36.54 | 16,879 | — | — |
| 2022-01-04 | $37.52 | $37.52 | 14,729 | — | — |
| 2022-01-03 | $39.06 | $39.06 | 10,600 | — | — |