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
- 2016-12-07 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 | $9.03 | $9.03 | 9,729 | — | — |
| 2022-12-29 | $9.24 | $9.24 | 11,614 | — | — |
| 2022-12-28 | $8.82 | $8.82 | 8,386 | — | — |
| 2022-12-27 | $8.96 | $8.96 | 19,314 | — | — |
| 2022-12-23 | $10.22 | $10.22 | 7,457 | — | — |
| 2022-12-22 | $11.20 | $11.20 | 4,000 | — | — |
| 2022-12-21 | $11.62 | $11.62 | 2,786 | — | — |
| 2022-12-20 | $11.90 | $11.90 | 2,871 | — | — |
| 2022-12-19 | $11.97 | $11.97 | 10,871 | — | — |
| 2022-12-16 | $12.88 | $12.88 | 1,643 | — | — |
| 2022-12-15 | $12.88 | $12.88 | 1,671 | — | — |
| 2022-12-14 | $12.95 | $12.95 | 3,514 | — | — |
| 2022-12-13 | $13.72 | $13.72 | 15,686 | — | — |
| 2022-12-12 | $14.56 | $14.56 | 7,200 | — | — |
| 2022-12-09 | $14.42 | $14.42 | 2,171 | — | — |
| 2022-12-08 | $14.14 | $14.14 | 6,800 | — | — |
| 2022-12-07 | $13.86 | $13.86 | 5,129 | — | — |
| 2022-12-06 | $14.21 | $14.21 | 2,929 | — | — |
| 2022-12-05 | $14.42 | $14.42 | 2,657 | — | — |
| 2022-12-02 | $14.42 | $14.42 | 3,686 | — | — |
| 2022-12-01 | $15.68 | $15.68 | 6,286 | — | — |
| 2022-11-30 | $15.54 | $15.54 | 1,943 | — | — |
| 2022-11-29 | $15.05 | $15.05 | 1,714 | — | — |
| 2022-11-28 | $14.91 | $14.91 | 1,629 | — | — |
| 2022-11-25 | $15.75 | $15.75 | 700 | — | — |
| 2022-11-23 | $14.98 | $14.98 | 1,700 | — | — |
| 2022-11-22 | $14.84 | $14.84 | 2,457 | — | — |
| 2022-11-21 | $15.12 | $15.12 | 7,886 | — | — |
| 2022-11-18 | $14.98 | $14.98 | 5,900 | — | — |
| 2022-11-17 | $16.17 | $16.17 | 1,557 | — | — |
| 2022-11-16 | $15.89 | $15.89 | 2,800 | — | — |
| 2022-11-15 | $16.38 | $16.38 | 2,786 | — | — |
| 2022-11-14 | $15.96 | $15.96 | 3,114 | — | — |
| 2022-11-11 | $16.31 | $16.31 | 6,471 | — | — |
| 2022-11-10 | $15.47 | $15.47 | 3,629 | — | — |
| 2022-11-09 | $14.98 | $14.98 | 4,343 | — | — |
| 2022-11-08 | $15.54 | $15.54 | 2,400 | — | — |
| 2022-11-07 | $15.82 | $15.82 | 2,157 | — | — |
| 2022-11-04 | $15.26 | $15.26 | 3,157 | — | — |
| 2022-11-03 | $16.03 | $16.03 | 2,271 | — | — |
| 2022-11-02 | $15.68 | $15.68 | 8,929 | — | — |
| 2022-11-01 | $16.59 | $16.59 | 3,114 | — | — |
| 2022-10-31 | $16.31 | $16.31 | 2,057 | — | — |
| 2022-10-28 | $15.89 | $15.89 | 2,029 | — | — |
| 2022-10-27 | $15.33 | $15.33 | 2,757 | — | — |
| 2022-10-26 | $15.68 | $15.68 | 3,657 | — | — |
| 2022-10-25 | $15.19 | $15.19 | 2,314 | — | — |
| 2022-10-24 | $14.70 | $14.70 | 11,429 | — | — |
| 2022-10-21 | $15.19 | $15.19 | 5,071 | — | — |
| 2022-10-20 | $14.49 | $14.49 | 9,786 | — | — |
| 2022-10-19 | $13.93 | $13.93 | 8,100 | — | — |
| 2022-10-18 | $13.09 | $13.09 | 9,443 | — | — |
| 2022-10-17 | $12.81 | $12.81 | 7,343 | — | — |
| 2022-10-14 | $12.67 | $12.67 | 13,329 | — | — |
| 2022-10-13 | $12.53 | $12.53 | 20,100 | — | — |
| 2022-10-12 | $13.79 | $13.79 | 18,614 | — | — |
| 2022-10-11 | $15.19 | $15.19 | 6,400 | — | — |
| 2022-10-10 | $15.89 | $15.89 | 5,914 | — | — |
| 2022-10-07 | $15.89 | $15.89 | 12,957 | — | — |
| 2022-10-06 | $16.59 | $16.59 | 2,757 | — | — |
| 2022-10-05 | $16.52 | $16.52 | 4,057 | — | — |
| 2022-10-04 | $16.87 | $16.87 | 8,471 | — | — |
| 2022-10-03 | $16.03 | $16.03 | 16,557 | — | — |
| 2022-09-30 | $17.29 | $17.29 | 8,386 | — | — |
| 2022-09-29 | $18.06 | $18.06 | 32,714 | — | — |
| 2022-09-28 | $20.72 | $20.72 | 118,171 | — | — |
| 2022-09-27 | $19.95 | $19.95 | 57,329 | — | — |
| 2022-09-26 | $22.12 | $22.12 | 116,543 | — | — |
| 2022-09-23 | $17.64 | $17.64 | 48,243 | — | — |
| 2022-09-22 | $19.32 | $19.32 | 14,057 | — | — |
| 2022-09-21 | $21.77 | $21.77 | 7,486 | — | — |
| 2022-09-20 | $22.26 | $22.26 | 6,100 | — | — |
| 2022-09-19 | $23.59 | $23.59 | 6,514 | — | — |
| 2022-09-16 | $23.24 | $23.24 | 5,129 | — | — |
| 2022-09-15 | $23.87 | $23.87 | 9,171 | — | — |
| 2022-09-14 | $22.54 | $22.54 | 5,800 | — | — |
| 2022-09-13 | $23.17 | $23.17 | 4,514 | — | — |
| 2022-09-12 | $24.01 | $24.01 | 3,729 | — | — |
| 2022-09-09 | $24.92 | $24.92 | 7,200 | — | — |
| 2022-09-08 | $24.50 | $24.50 | 10,886 | — | — |
| 2022-09-07 | $23.59 | $23.59 | 48,443 | — | — |
| 2022-09-06 | $23.24 | $23.24 | 4,357 | — | — |
| 2022-09-02 | $23.24 | $23.24 | 8,871 | — | — |
| 2022-09-01 | $23.52 | $23.52 | 4,014 | — | — |
| 2022-08-31 | $23.31 | $23.31 | 5,786 | — | — |
| 2022-08-30 | $23.38 | $23.38 | 6,071 | — | — |
| 2022-08-29 | $23.24 | $23.24 | 12,429 | — | — |
| 2022-08-26 | $23.17 | $23.17 | 4,471 | — | — |
| 2022-08-25 | $23.73 | $23.73 | 18,471 | — | — |
| 2022-08-24 | $23.94 | $23.94 | 7,500 | — | — |
| 2022-08-23 | $23.87 | $23.87 | 4,029 | — | — |
| 2022-08-22 | $22.75 | $22.75 | 9,243 | — | — |
| 2022-08-19 | $24.64 | $24.64 | 11,386 | — | — |
| 2022-08-18 | $25.83 | $25.83 | 54,529 | — | — |
| 2022-08-17 | $24.92 | $24.92 | 5,586 | — | — |
| 2022-08-16 | $25.76 | $25.76 | 11,171 | — | — |
| 2022-08-15 | $26.67 | $26.67 | 26,629 | — | — |
| 2022-08-12 | $25.76 | $25.76 | 32,500 | — | — |
| 2022-08-11 | $24.43 | $24.43 | 21,414 | — | — |
| 2022-08-10 | $24.50 | $24.50 | 19,986 | — | — |
| 2022-08-09 | $22.26 | $22.26 | 16,571 | — | — |
| 2022-08-08 | $23.80 | $23.80 | 28,971 | — | — |
| 2022-08-05 | $23.24 | $23.24 | 10,943 | — | — |
| 2022-08-04 | $22.68 | $22.68 | 9,414 | — | — |
| 2022-08-03 | $22.19 | $22.19 | 33,629 | — | — |
| 2022-08-02 | $22.89 | $22.89 | 4,486 | — | — |
| 2022-08-01 | $22.40 | $22.40 | 4,043 | — | — |
| 2022-07-29 | $22.19 | $22.19 | 6,971 | — | — |
| 2022-07-28 | $23.31 | $23.31 | 29,871 | — | — |
| 2022-07-27 | $21.63 | $21.63 | 4,957 | — | — |
| 2022-07-26 | $22.33 | $22.33 | 4,414 | — | — |
| 2022-07-25 | $21.63 | $21.63 | 1,514 | — | — |
| 2022-07-22 | $22.47 | $22.47 | 5,286 | — | — |
| 2022-07-21 | $23.24 | $23.24 | 7,900 | — | — |
| 2022-07-20 | $23.52 | $23.52 | 32,700 | — | — |
| 2022-07-19 | $20.93 | $20.93 | 9,443 | — | — |
| 2022-07-18 | $20.58 | $20.58 | 2,243 | — | — |
| 2022-07-15 | $20.65 | $20.65 | 1,414 | — | — |
| 2022-07-14 | $20.72 | $20.72 | 2,014 | — | — |
| 2022-07-13 | $20.65 | $20.65 | 2,886 | — | — |
| 2022-07-12 | $20.16 | $20.16 | 3,614 | — | — |
| 2022-07-11 | $19.88 | $19.88 | 3,186 | — | — |
| 2022-07-08 | $19.60 | $19.60 | 6,114 | — | — |
| 2022-07-07 | $19.53 | $19.53 | 9,871 | — | — |
| 2022-07-06 | $18.55 | $18.55 | 2,457 | — | — |
| 2022-07-05 | $18.55 | $18.55 | 3,386 | — | — |
| 2022-07-01 | $18.20 | $18.20 | 4,229 | — | — |
| 2022-06-30 | $18.76 | $18.76 | 7,186 | — | — |
| 2022-06-29 | $19.11 | $19.11 | 13,986 | — | — |
| 2022-06-28 | $19.88 | $19.88 | 3,986 | — | — |
| 2022-06-27 | $19.67 | $19.67 | 8,286 | — | — |
| 2022-06-24 | $20.23 | $20.23 | 1,771 | — | — |
| 2022-06-23 | $19.67 | $19.67 | 6,171 | — | — |
| 2022-06-22 | $19.25 | $19.25 | 8,100 | — | — |
| 2022-06-21 | $19.60 | $19.60 | 12,343 | — | — |
| 2022-06-17 | $19.39 | $19.39 | 12,100 | — | — |
| 2022-06-16 | $19.53 | $19.53 | 13,743 | — | — |
| 2022-06-15 | $20.72 | $20.72 | 6,629 | — | — |
| 2022-06-14 | $20.86 | $20.86 | 28,700 | — | — |
| 2022-06-13 | $19.81 | $19.81 | 9,186 | — | — |
| 2022-06-10 | $21.49 | $21.49 | 8,414 | — | — |
| 2022-06-09 | $22.75 | $22.75 | 8,743 | — | — |
| 2022-06-08 | $23.66 | $23.66 | 18,029 | — | — |
| 2022-06-07 | $22.96 | $22.96 | 14,386 | — | — |
| 2022-06-06 | $24.01 | $24.01 | 30,129 | — | — |
| 2022-06-03 | $21.07 | $21.07 | 7,429 | — | — |
| 2022-06-02 | $21.07 | $21.07 | 14,000 | — | — |
| 2022-06-01 | $20.30 | $20.30 | 9,386 | — | — |
| 2022-05-31 | $20.37 | $20.37 | 8,857 | — | — |
| 2022-05-27 | $20.93 | $20.93 | 14,829 | — | — |
| 2022-05-26 | $19.60 | $19.60 | 14,300 | — | — |
| 2022-05-25 | $19.32 | $19.32 | 25,971 | — | — |
| 2022-05-24 | $19.95 | $19.95 | 51,386 | — | — |
| 2022-05-23 | $21.84 | $21.84 | 32,600 | — | — |
| 2022-05-20 | $21.00 | $21.00 | 82,614 | — | — |
| 2022-05-19 | $19.95 | $19.95 | 27,500 | — | — |
| 2022-05-18 | $17.50 | $17.50 | 28,500 | — | — |
| 2022-05-17 | $16.73 | $16.73 | 20,171 | — | — |
| 2022-05-16 | $14.14 | $14.14 | 5,529 | — | — |
| 2022-05-13 | $13.93 | $13.93 | 7,429 | — | — |
| 2022-05-12 | $13.30 | $13.30 | 16,486 | — | — |
| 2022-05-11 | $13.93 | $13.93 | 7,443 | — | — |
| 2022-05-10 | $14.77 | $14.77 | 3,557 | — | — |
| 2022-05-09 | $14.91 | $14.91 | 9,943 | — | — |
| 2022-05-06 | $16.87 | $16.87 | 9,714 | — | — |
| 2022-05-05 | $18.27 | $18.27 | 4,171 | — | — |
| 2022-05-04 | $19.18 | $19.18 | 3,286 | — | — |
| 2022-05-03 | $18.41 | $18.41 | 3,414 | — | — |
| 2022-05-02 | $18.13 | $18.13 | 5,757 | — | — |
| 2022-04-29 | $17.64 | $17.64 | 4,671 | — | — |
| 2022-04-28 | $18.41 | $18.41 | 14,171 | — | — |
| 2022-04-27 | $18.90 | $18.90 | 5,343 | — | — |
| 2022-04-26 | $19.25 | $19.25 | 7,586 | — | — |
| 2022-04-25 | $20.58 | $20.58 | 12,971 | — | — |
| 2022-04-22 | $19.81 | $19.81 | 8,029 | — | — |
| 2022-04-21 | $20.23 | $20.23 | 6,500 | — | — |
| 2022-04-20 | $21.28 | $21.28 | 14,057 | — | — |
| 2022-04-19 | $21.98 | $21.98 | 5,486 | — | — |
| 2022-04-18 | $21.63 | $21.63 | 7,414 | — | — |
| 2022-04-14 | $22.75 | $22.75 | 10,043 | — | — |
| 2022-04-13 | $22.68 | $22.68 | 4,829 | — | — |
| 2022-04-12 | $22.40 | $22.40 | 9,143 | — | — |
| 2022-04-11 | $22.96 | $22.96 | 7,714 | — | — |
| 2022-04-08 | $23.10 | $23.10 | 13,929 | — | — |
| 2022-04-07 | $25.13 | $25.13 | 37,186 | — | — |
| 2022-04-06 | $24.36 | $24.36 | 12,914 | — | — |
| 2022-04-05 | $25.41 | $25.41 | 21,271 | — | — |
| 2022-04-04 | $25.48 | $25.48 | 24,529 | — | — |
| 2022-04-01 | $23.94 | $23.94 | 10,514 | — | — |
| 2022-03-31 | $22.40 | $22.40 | 13,543 | — | — |
| 2022-03-30 | $23.38 | $23.38 | 37,386 | — | — |
| 2022-03-29 | $23.38 | $23.38 | 15,557 | — | — |
| 2022-03-28 | $23.10 | $23.10 | 11,071 | — | — |
| 2022-03-25 | $21.98 | $21.98 | 26,143 | — | — |
| 2022-03-24 | $23.94 | $23.94 | 19,586 | — | — |
| 2022-03-23 | $23.38 | $23.38 | 20,543 | — | — |
| 2022-03-22 | $24.64 | $24.64 | 22,729 | — | — |
| 2022-03-21 | $23.03 | $23.03 | 25,714 | — | — |
| 2022-03-18 | $24.78 | $24.78 | 26,386 | — | — |
| 2022-03-17 | $24.50 | $24.50 | 25,357 | — | — |
| 2022-03-16 | $25.27 | $25.27 | 45,171 | — | — |
| 2022-03-15 | $26.04 | $26.04 | 38,443 | — | — |
| 2022-03-14 | $25.97 | $25.97 | 33,757 | — | — |
| 2022-03-11 | $25.76 | $25.76 | 47,271 | — | — |
| 2022-03-10 | $29.68 | $29.68 | 150,257 | — | — |
| 2022-03-09 | $29.61 | $29.61 | 115,614 | — | — |
| 2022-03-08 | $31.85 | $31.85 | 1,492,829 | — | — |
| 2022-03-07 | $28.77 | $28.77 | 497,314 | — | — |
| 2022-03-04 | $20.09 | $20.09 | 7,343 | — | — |
| 2022-03-03 | $20.30 | $20.30 | 17,186 | — | — |
| 2022-03-02 | $22.19 | $22.19 | 8,714 | — | — |
| 2022-03-01 | $21.14 | $21.14 | 7,400 | — | — |
| 2022-02-28 | $22.12 | $22.12 | 17,500 | — | — |
| 2022-02-25 | $20.37 | $20.37 | 7,643 | — | — |
| 2022-02-24 | $19.25 | $19.25 | 13,157 | — | — |
| 2022-02-23 | $18.55 | $18.55 | 11,900 | — | — |
| 2022-02-22 | $19.60 | $19.60 | 14,100 | — | — |
| 2022-02-18 | $21.28 | $21.28 | 12,186 | — | — |
| 2022-02-17 | $21.56 | $21.56 | 5,714 | — | — |
| 2022-02-16 | $22.47 | $22.47 | 11,057 | — | — |
| 2022-02-15 | $21.91 | $21.91 | 10,757 | — | — |
| 2022-02-14 | $20.51 | $20.51 | 6,600 | — | — |
| 2022-02-11 | $20.93 | $20.93 | 24,143 | — | — |
| 2022-02-10 | $22.12 | $22.12 | 57,157 | — | — |
| 2022-02-09 | $22.05 | $22.05 | 103,000 | — | — |
| 2022-02-08 | $19.18 | $19.18 | 4,786 | — | — |
| 2022-02-07 | $18.83 | $18.83 | 5,871 | — | — |
| 2022-02-04 | $18.76 | $18.76 | 7,986 | — | — |
| 2022-02-03 | $19.04 | $19.04 | 8,257 | — | — |
| 2022-02-02 | $19.25 | $19.25 | 20,471 | — | — |
| 2022-02-01 | $20.44 | $20.44 | 22,143 | — | — |
| 2022-01-31 | $20.72 | $20.72 | 27,700 | — | — |
| 2022-01-28 | $18.69 | $18.69 | 8,500 | — | — |
| 2022-01-27 | $18.55 | $18.55 | 9,871 | — | — |
| 2022-01-26 | $20.16 | $20.16 | 17,543 | — | — |
| 2022-01-25 | $19.67 | $19.67 | 6,786 | — | — |
| 2022-01-24 | $19.81 | $19.81 | 26,300 | — | — |
| 2022-01-21 | $18.69 | $18.69 | 11,586 | — | — |
| 2022-01-20 | $20.02 | $20.02 | 14,171 | — | — |
| 2022-01-19 | $20.65 | $20.65 | 23,900 | — | — |
| 2022-01-18 | $21.35 | $21.35 | 10,586 | — | — |
| 2022-01-14 | $23.31 | $23.31 | 8,357 | — | — |
| 2022-01-13 | $23.24 | $23.24 | 11,114 | — | — |
| 2022-01-12 | $24.22 | $24.22 | 5,357 | — | — |
| 2022-01-11 | $24.99 | $24.99 | 22,329 | — | — |
| 2022-01-10 | $23.73 | $23.73 | 10,186 | — | — |
| 2022-01-07 | $24.43 | $24.43 | 9,614 | — | — |
| 2022-01-06 | $24.85 | $24.85 | 14,386 | — | — |
| 2022-01-05 | $24.99 | $24.99 | 17,543 | — | — |
| 2022-01-04 | $26.53 | $26.53 | 22,043 | — | — |
| 2022-01-03 | $26.95 | $26.95 | 29,143 | — | — |