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
- 2017-06-30 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 | $11.02 | $11.02 | 2,305 | — | — |
| 2022-12-29 | $11.20 | $11.20 | 5,815 | — | — |
| 2022-12-28 | $11.20 | $11.20 | 3,730 | — | — |
| 2022-12-27 | $10.82 | $10.82 | 1,935 | — | — |
| 2022-12-23 | $11.00 | $11.00 | 6,030 | — | — |
| 2022-12-22 | $10.14 | $10.14 | 4,210 | — | — |
| 2022-12-21 | $9.94 | $9.94 | 5,905 | — | — |
| 2022-12-20 | $9.94 | $9.94 | 10,700 | — | — |
| 2022-12-19 | $11.54 | $11.54 | 5,720 | — | — |
| 2022-12-16 | $12.34 | $12.34 | 3,215 | — | — |
| 2022-12-15 | $12.40 | $12.40 | 1,055 | — | — |
| 2022-12-14 | $12.76 | $12.76 | 1,585 | — | — |
| 2022-12-13 | $12.46 | $12.46 | 4,815 | — | — |
| 2022-12-12 | $13.44 | $13.44 | 1,150 | — | — |
| 2022-12-09 | $13.44 | $13.44 | 4,290 | — | — |
| 2022-12-08 | $14.48 | $14.48 | 910 | — | — |
| 2022-12-07 | $14.64 | $14.64 | 1,120 | — | — |
| 2022-12-06 | $14.84 | $14.84 | 3,195 | — | — |
| 2022-12-05 | $14.54 | $14.54 | 1,345 | — | — |
| 2022-12-02 | $15.54 | $15.54 | 1,155 | — | — |
| 2022-12-01 | $15.20 | $15.20 | 785 | — | — |
| 2022-11-30 | $15.34 | $15.34 | 505 | — | — |
| 2022-11-29 | $15.20 | $15.20 | 320 | — | — |
| 2022-11-28 | $15.00 | $15.00 | 430 | — | — |
| 2022-11-25 | $15.30 | $15.30 | 320 | — | — |
| 2022-11-23 | $15.34 | $15.34 | 3,635 | — | — |
| 2022-11-22 | $15.20 | $15.20 | 1,490 | — | — |
| 2022-11-21 | $15.42 | $15.42 | 595 | — | — |
| 2022-11-18 | $15.60 | $15.60 | 525 | — | — |
| 2022-11-17 | $15.50 | $15.50 | 1,790 | — | — |
| 2022-11-16 | $16.02 | $16.02 | 2,255 | — | — |
| 2022-11-15 | $16.00 | $16.00 | 2,295 | — | — |
| 2022-11-14 | $17.00 | $17.00 | 1,320 | — | — |
| 2022-11-11 | $16.44 | $16.44 | 1,520 | — | — |
| 2022-11-10 | $15.68 | $15.68 | 3,580 | — | — |
| 2022-11-09 | $15.14 | $15.14 | 3,275 | — | — |
| 2022-11-08 | $16.26 | $16.26 | 820 | — | — |
| 2022-11-07 | $16.68 | $16.68 | 1,535 | — | — |
| 2022-11-04 | $16.80 | $16.80 | 540 | — | — |
| 2022-11-03 | $17.16 | $17.16 | 995 | — | — |
| 2022-11-02 | $16.40 | $16.40 | 1,465 | — | — |
| 2022-11-01 | $16.96 | $16.96 | 3,390 | — | — |
| 2022-10-31 | $16.20 | $16.20 | 925 | — | — |
| 2022-10-28 | $15.78 | $15.78 | 2,670 | — | — |
| 2022-10-27 | $16.10 | $16.10 | 2,030 | — | — |
| 2022-10-26 | $16.40 | $16.40 | 2,100 | — | — |
| 2022-10-25 | $16.20 | $16.20 | 2,435 | — | — |
| 2022-10-24 | $16.10 | $16.10 | 2,600 | — | — |
| 2022-10-21 | $16.42 | $16.42 | 1,535 | — | — |
| 2022-10-20 | $16.40 | $16.40 | 1,870 | — | — |
| 2022-10-19 | $16.40 | $16.40 | 3,165 | — | — |
| 2022-10-18 | $17.28 | $17.28 | 2,045 | — | — |
| 2022-10-17 | $17.00 | $17.00 | 1,590 | — | — |
| 2022-10-14 | $16.82 | $16.82 | 695 | — | — |
| 2022-10-13 | $16.84 | $16.84 | 1,520 | — | — |
| 2022-10-12 | $17.14 | $17.14 | 1,495 | — | — |
| 2022-10-11 | $17.16 | $17.16 | 885 | — | — |
| 2022-10-10 | $17.40 | $17.40 | 810 | — | — |
| 2022-10-07 | $17.02 | $17.02 | 990 | — | — |
| 2022-10-06 | $17.30 | $17.30 | 995 | — | — |
| 2022-10-05 | $16.84 | $16.84 | 1,695 | — | — |
| 2022-10-04 | $16.80 | $16.80 | 3,555 | — | — |
| 2022-10-03 | $16.74 | $16.74 | 1,835 | — | — |
| 2022-09-30 | $16.08 | $16.08 | 1,835 | — | — |
| 2022-09-29 | $17.14 | $17.14 | 1,410 | — | — |
| 2022-09-28 | $17.80 | $17.80 | 2,735 | — | — |
| 2022-09-27 | $16.80 | $16.80 | 2,435 | — | — |
| 2022-09-26 | $16.56 | $16.56 | 4,240 | — | — |
| 2022-09-23 | $15.60 | $15.60 | 3,990 | — | — |
| 2022-09-22 | $16.68 | $16.68 | 5,065 | — | — |
| 2022-09-21 | $17.74 | $17.74 | 5,190 | — | — |
| 2022-09-20 | $18.56 | $18.56 | 6,680 | — | — |
| 2022-09-19 | $19.60 | $19.60 | 2,090 | — | — |
| 2022-09-16 | $18.92 | $18.92 | 24,550 | — | — |
| 2022-09-15 | $20.80 | $20.80 | 151,105 | — | — |
| 2022-09-14 | $19.20 | $19.20 | 6,370 | — | — |
| 2022-09-13 | $19.80 | $19.80 | 5,145 | — | — |
| 2022-09-12 | $19.82 | $19.82 | 7,900 | — | — |
| 2022-09-09 | $20.20 | $20.20 | 9,270 | — | — |
| 2022-09-08 | $21.00 | $21.00 | 1,655 | — | — |
| 2022-09-07 | $20.40 | $20.40 | 4,640 | — | — |
| 2022-09-06 | $20.60 | $20.60 | 6,205 | — | — |
| 2022-09-02 | $21.80 | $21.80 | 7,090 | — | — |
| 2022-09-01 | $22.40 | $22.40 | 8,095 | — | — |
| 2022-08-31 | $23.60 | $23.60 | 1,460 | — | — |
| 2022-08-30 | $24.00 | $24.00 | 4,910 | — | — |
| 2022-08-29 | $23.50 | $23.50 | 1,720 | — | — |
| 2022-08-26 | $24.10 | $24.10 | 1,060 | — | — |
| 2022-08-25 | $24.20 | $24.20 | 2,945 | — | — |
| 2022-08-24 | $24.40 | $24.40 | 1,040 | — | — |
| 2022-08-23 | $24.60 | $24.60 | 4,215 | — | — |
| 2022-08-22 | $23.14 | $23.14 | 10,990 | — | — |
| 2022-08-19 | $25.70 | $25.70 | 3,070 | — | — |
| 2022-08-18 | $25.60 | $25.60 | 7,375 | — | — |
| 2022-08-17 | $27.00 | $27.00 | 1,430 | — | — |
| 2022-08-16 | $26.80 | $26.80 | 26,710 | — | — |
| 2022-08-15 | $30.00 | $30.00 | 7,865 | — | — |
| 2022-08-12 | $31.10 | $31.10 | 6,360 | — | — |
| 2022-08-11 | $30.60 | $30.60 | 3,400 | — | — |
| 2022-08-10 | $30.40 | $30.40 | 9,060 | — | — |
| 2022-08-09 | $29.60 | $29.60 | 10,865 | — | — |
| 2022-08-08 | $32.60 | $32.60 | 12,055 | — | — |
| 2022-08-05 | $32.00 | $32.00 | 15,450 | — | — |
| 2022-08-04 | $30.60 | $30.60 | 51,880 | — | — |
| 2022-08-03 | $30.80 | $30.80 | 64,215 | — | — |
| 2022-08-02 | $29.40 | $29.40 | 125,070 | — | — |
| 2022-08-01 | $24.00 | $24.00 | 780 | — | — |
| 2022-07-29 | $24.40 | $24.40 | 1,115 | — | — |
| 2022-07-28 | $23.60 | $23.60 | 1,255 | — | — |
| 2022-07-27 | $23.20 | $23.20 | 905 | — | — |
| 2022-07-26 | $23.00 | $23.00 | 1,280 | — | — |
| 2022-07-25 | $23.00 | $23.00 | 870 | — | — |
| 2022-07-22 | $23.40 | $23.40 | 1,040 | — | — |
| 2022-07-21 | $23.60 | $23.60 | 2,165 | — | — |
| 2022-07-20 | $23.60 | $23.60 | 15,710 | — | — |
| 2022-07-19 | $23.20 | $23.20 | 1,350 | — | — |
| 2022-07-18 | $23.40 | $23.40 | 1,095 | — | — |
| 2022-07-15 | $23.60 | $23.60 | 905 | — | — |
| 2022-07-14 | $23.60 | $23.60 | 1,090 | — | — |
| 2022-07-13 | $24.00 | $24.00 | 800 | — | — |
| 2022-07-12 | $24.00 | $24.00 | 1,190 | — | — |
| 2022-07-11 | $24.60 | $24.60 | 1,425 | — | — |
| 2022-07-08 | $24.60 | $24.60 | 3,565 | — | — |
| 2022-07-07 | $24.50 | $24.50 | 2,310 | — | — |
| 2022-07-06 | $23.80 | $23.80 | 2,430 | — | — |
| 2022-07-05 | $23.60 | $23.60 | 4,190 | — | — |
| 2022-07-01 | $22.20 | $22.20 | 3,370 | — | — |
| 2022-06-30 | $21.20 | $21.20 | 4,275 | — | — |
| 2022-06-29 | $23.60 | $23.60 | 4,660 | — | — |
| 2022-06-28 | $22.80 | $22.80 | 15,645 | — | — |
| 2022-06-27 | $21.60 | $21.60 | 2,540 | — | — |
| 2022-06-24 | $21.20 | $21.20 | 4,490 | — | — |
| 2022-06-23 | $22.20 | $22.20 | 2,500 | — | — |
| 2022-06-22 | $21.60 | $21.60 | 1,645 | — | — |
| 2022-06-21 | $22.00 | $22.00 | 1,735 | — | — |
| 2022-06-17 | $21.80 | $21.80 | 1,590 | — | — |
| 2022-06-16 | $21.40 | $21.40 | 3,430 | — | — |
| 2022-06-15 | $21.80 | $21.80 | 1,925 | — | — |
| 2022-06-14 | $21.60 | $21.60 | 3,415 | — | — |
| 2022-06-13 | $21.20 | $21.20 | 8,500 | — | — |
| 2022-06-10 | $23.40 | $23.40 | 1,875 | — | — |
| 2022-06-09 | $24.00 | $24.00 | 2,390 | — | — |
| 2022-06-08 | $23.80 | $23.80 | 6,875 | — | — |
| 2022-06-07 | $23.40 | $23.40 | 2,660 | — | — |
| 2022-06-06 | $23.00 | $23.00 | 2,620 | — | — |
| 2022-06-03 | $23.60 | $23.60 | 1,300 | — | — |
| 2022-06-02 | $24.20 | $24.20 | 7,030 | — | — |
| 2022-06-01 | $24.40 | $24.40 | 7,395 | — | — |
| 2022-05-31 | $22.80 | $22.80 | 4,010 | — | — |
| 2022-05-27 | $23.20 | $23.20 | 3,215 | — | — |
| 2022-05-26 | $22.40 | $22.40 | 3,165 | — | — |
| 2022-05-25 | $22.20 | $22.20 | 4,920 | — | — |
| 2022-05-24 | $21.60 | $21.60 | 42,195 | — | — |
| 2022-05-23 | $21.40 | $21.40 | 5,235 | — | — |
| 2022-05-20 | $21.40 | $21.40 | 2,170 | — | — |
| 2022-05-19 | $21.60 | $21.60 | 1,825 | — | — |
| 2022-05-18 | $20.80 | $20.80 | 2,660 | — | — |
| 2022-05-17 | $21.50 | $21.50 | 6,750 | — | — |
| 2022-05-16 | $21.20 | $21.20 | 4,375 | — | — |
| 2022-05-13 | $20.40 | $20.40 | 15,350 | — | — |
| 2022-05-12 | $20.40 | $20.40 | 10,485 | — | — |
| 2022-05-11 | $20.20 | $20.20 | 28,380 | — | — |
| 2022-05-10 | $22.80 | $22.80 | 345,225 | — | — |
| 2022-05-09 | $19.68 | $19.68 | 3,935 | — | — |
| 2022-05-06 | $20.80 | $20.80 | 5,145 | — | — |
| 2022-05-05 | $20.60 | $20.60 | 3,270 | — | — |
| 2022-05-04 | $21.40 | $21.40 | 2,795 | — | — |
| 2022-05-03 | $21.00 | $21.00 | 1,575 | — | — |
| 2022-05-02 | $21.40 | $21.40 | 2,340 | — | — |
| 2022-04-29 | $21.40 | $21.40 | 3,150 | — | — |
| 2022-04-28 | $21.80 | $21.80 | 3,345 | — | — |
| 2022-04-27 | $21.00 | $21.00 | 5,405 | — | — |
| 2022-04-26 | $21.00 | $21.00 | 38,985 | — | — |
| 2022-04-25 | $21.80 | $21.80 | 5,380 | — | — |
| 2022-04-22 | $21.20 | $21.20 | 3,905 | — | — |
| 2022-04-21 | $22.40 | $22.40 | 2,890 | — | — |
| 2022-04-20 | $22.70 | $22.70 | 1,580 | — | — |
| 2022-04-19 | $22.60 | $22.60 | 4,955 | — | — |
| 2022-04-18 | $23.20 | $23.20 | 4,945 | — | — |
| 2022-04-14 | $23.40 | $23.40 | 2,635 | — | — |
| 2022-04-13 | $24.20 | $24.20 | 2,505 | — | — |
| 2022-04-12 | $24.20 | $24.20 | 4,380 | — | — |
| 2022-04-11 | $23.80 | $23.80 | 7,360 | — | — |
| 2022-04-08 | $24.80 | $24.80 | 4,615 | — | — |
| 2022-04-07 | $26.40 | $26.40 | 6,415 | — | — |
| 2022-04-06 | $27.70 | $27.70 | 11,435 | — | — |
| 2022-04-05 | $28.00 | $28.00 | 33,525 | — | — |
| 2022-04-04 | $33.60 | $33.60 | 56,335 | — | — |
| 2022-04-01 | $27.60 | $27.60 | 5,525 | — | — |
| 2022-03-31 | $27.00 | $27.00 | 3,970 | — | — |
| 2022-03-30 | $26.60 | $26.60 | 3,385 | — | — |
| 2022-03-29 | $27.00 | $27.00 | 5,080 | — | — |
| 2022-03-28 | $25.60 | $25.60 | 8,785 | — | — |
| 2022-03-25 | $24.60 | $24.60 | 8,570 | — | — |
| 2022-03-24 | $25.00 | $25.00 | 28,750 | — | — |
| 2022-03-23 | $27.40 | $27.40 | 1,785 | — | — |
| 2022-03-22 | $28.00 | $28.00 | 3,455 | — | — |
| 2022-03-21 | $28.00 | $28.00 | 1,375 | — | — |
| 2022-03-18 | $27.80 | $27.80 | 4,930 | — | — |
| 2022-03-17 | $27.60 | $27.60 | 4,650 | — | — |
| 2022-03-16 | $27.00 | $27.00 | 7,215 | — | — |
| 2022-03-15 | $25.40 | $25.40 | 1,880 | — | — |
| 2022-03-14 | $25.60 | $25.60 | 4,965 | — | — |
| 2022-03-11 | $26.80 | $26.80 | 12,355 | — | — |
| 2022-03-10 | $30.00 | $30.00 | 1,665 | — | — |
| 2022-03-09 | $29.60 | $29.60 | 7,970 | — | — |
| 2022-03-08 | $29.20 | $29.20 | 10,695 | — | — |
| 2022-03-07 | $29.80 | $29.80 | 12,750 | — | — |
| 2022-03-04 | $31.00 | $31.00 | 4,455 | — | — |
| 2022-03-03 | $29.20 | $29.20 | 3,705 | — | — |
| 2022-03-02 | $30.60 | $30.60 | 5,765 | — | — |
| 2022-03-01 | $29.80 | $29.80 | 2,815 | — | — |
| 2022-02-28 | $30.60 | $30.60 | 5,465 | — | — |
| 2022-02-25 | $31.00 | $31.00 | 23,665 | — | — |
| 2022-02-24 | $27.40 | $27.40 | 10,225 | — | — |
| 2022-02-23 | $26.40 | $26.40 | 3,180 | — | — |
| 2022-02-22 | $26.00 | $26.00 | 8,075 | — | — |
| 2022-02-18 | $26.00 | $26.00 | 8,395 | — | — |
| 2022-02-17 | $26.40 | $26.40 | 16,490 | — | — |
| 2022-02-16 | $26.60 | $26.60 | 2,935 | — | — |
| 2022-02-15 | $26.20 | $26.20 | 4,920 | — | — |
| 2022-02-14 | $25.00 | $25.00 | 3,735 | — | — |
| 2022-02-11 | $25.38 | $25.38 | 4,185 | — | — |
| 2022-02-10 | $25.60 | $25.60 | 2,180 | — | — |
| 2022-02-09 | $26.40 | $26.40 | 3,920 | — | — |
| 2022-02-08 | $25.80 | $25.80 | 1,705 | — | — |
| 2022-02-07 | $27.00 | $27.00 | 6,640 | — | — |
| 2022-02-04 | $24.80 | $24.80 | 7,170 | — | — |
| 2022-02-03 | $24.80 | $24.80 | 2,400 | — | — |
| 2022-02-02 | $25.80 | $25.80 | 4,170 | — | — |
| 2022-02-01 | $26.20 | $26.20 | 4,245 | — | — |
| 2022-01-31 | $25.80 | $25.80 | 5,525 | — | — |
| 2022-01-28 | $24.60 | $24.60 | 2,925 | — | — |
| 2022-01-27 | $23.80 | $23.80 | 4,455 | — | — |
| 2022-01-26 | $24.80 | $24.80 | 4,650 | — | — |
| 2022-01-25 | $25.40 | $25.40 | 5,075 | — | — |
| 2022-01-24 | $26.00 | $26.00 | 6,830 | — | — |
| 2022-01-21 | $25.20 | $25.20 | 6,230 | — | — |
| 2022-01-20 | $27.20 | $27.20 | 6,125 | — | — |
| 2022-01-19 | $28.60 | $28.60 | 8,320 | — | — |
| 2022-01-18 | $29.80 | $29.80 | 5,155 | — | — |
| 2022-01-14 | $31.20 | $31.20 | 7,975 | — | — |
| 2022-01-13 | $31.20 | $31.20 | 17,900 | — | — |
| 2022-01-12 | $31.40 | $31.40 | 9,525 | — | — |
| 2022-01-11 | $30.80 | $30.80 | 2,945 | — | — |
| 2022-01-10 | $30.80 | $30.80 | 7,355 | — | — |
| 2022-01-07 | $31.40 | $31.40 | 5,055 | — | — |
| 2022-01-06 | $31.40 | $31.40 | 9,915 | — | — |
| 2022-01-05 | $32.60 | $32.60 | 11,795 | — | — |
| 2022-01-04 | $34.00 | $34.00 | 9,515 | — | — |
| 2022-01-03 | $34.20 | $34.20 | 10,645 | — | — |