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
- 2015-05-15 to 2026-09-02
- 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 | $10.84 | $10.84 | 6,028 | — | — |
| 2022-12-29 | $10.48 | $10.48 | 7,703 | — | — |
| 2022-12-28 | $10.48 | $10.48 | 3,313 | — | — |
| 2022-12-27 | $10.60 | $10.60 | 2,003 | — | — |
| 2022-12-23 | $11.28 | $11.28 | 1,533 | — | — |
| 2022-12-22 | $10.96 | $10.96 | 5,983 | — | — |
| 2022-12-21 | $11.20 | $11.20 | 2,378 | — | — |
| 2022-12-20 | $10.76 | $10.76 | 2,975 | — | — |
| 2022-12-19 | $10.80 | $10.80 | 8,415 | — | — |
| 2022-12-16 | $11.60 | $11.60 | 4,835 | — | — |
| 2022-12-15 | $12.80 | $12.80 | 6,025 | — | — |
| 2022-12-14 | $13.48 | $13.48 | 5,670 | — | — |
| 2022-12-13 | $15.40 | $15.40 | 6,530 | — | — |
| 2022-12-12 | $13.60 | $13.60 | 6,703 | — | — |
| 2022-12-09 | $13.36 | $13.36 | 8,368 | — | — |
| 2022-12-08 | $12.84 | $12.84 | 3,553 | — | — |
| 2022-12-07 | $13.16 | $13.16 | 1,738 | — | — |
| 2022-12-06 | $14.00 | $14.00 | 2,965 | — | — |
| 2022-12-05 | $13.52 | $13.52 | 1,375 | — | — |
| 2022-12-02 | $13.44 | $13.44 | 1,165 | — | — |
| 2022-12-01 | $13.20 | $13.20 | 2,048 | — | — |
| 2022-11-30 | $13.40 | $13.40 | 1,893 | — | — |
| 2022-11-29 | $13.32 | $13.32 | 1,815 | — | — |
| 2022-11-28 | $13.96 | $13.96 | 4,493 | — | — |
| 2022-11-25 | $12.32 | $12.32 | 725 | — | — |
| 2022-11-23 | $12.32 | $12.32 | 1,828 | — | — |
| 2022-11-22 | $12.08 | $12.08 | 2,868 | — | — |
| 2022-11-21 | $12.36 | $12.36 | 6,378 | — | — |
| 2022-11-18 | $12.12 | $12.12 | 1,775 | — | — |
| 2022-11-17 | $12.64 | $12.64 | 2,053 | — | — |
| 2022-11-16 | $12.96 | $12.96 | 2,893 | — | — |
| 2022-11-15 | $13.40 | $13.40 | 11,220 | — | — |
| 2022-11-14 | $12.80 | $12.80 | 3,433 | — | — |
| 2022-11-11 | $12.24 | $12.24 | 10,695 | — | — |
| 2022-11-10 | $13.08 | $13.08 | 8,603 | — | — |
| 2022-11-09 | $12.40 | $12.40 | 3,230 | — | — |
| 2022-11-08 | $13.56 | $13.56 | 2,168 | — | — |
| 2022-11-07 | $13.56 | $13.56 | 2,060 | — | — |
| 2022-11-04 | $14.00 | $14.00 | 3,070 | — | — |
| 2022-11-03 | $13.60 | $13.60 | 1,895 | — | — |
| 2022-11-02 | $13.72 | $13.72 | 5,380 | — | — |
| 2022-11-01 | $14.40 | $14.40 | 10,933 | — | — |
| 2022-10-31 | $16.84 | $16.84 | 28,875 | — | — |
| 2022-10-28 | $14.00 | $14.00 | 2,775 | — | — |
| 2022-10-27 | $13.20 | $13.20 | 4,780 | — | — |
| 2022-10-26 | $13.20 | $13.20 | 10,418 | — | — |
| 2022-10-25 | $14.28 | $14.28 | 10,325 | — | — |
| 2022-10-24 | $14.44 | $14.44 | 6,620 | — | — |
| 2022-10-21 | $14.84 | $14.84 | 4,203 | — | — |
| 2022-10-20 | $15.60 | $15.60 | 1,560 | — | — |
| 2022-10-19 | $15.72 | $15.72 | 3,053 | — | — |
| 2022-10-18 | $15.84 | $15.84 | 4,910 | — | — |
| 2022-10-17 | $15.28 | $15.28 | 7,895 | — | — |
| 2022-10-14 | $16.24 | $16.24 | 4,448 | — | — |
| 2022-10-13 | $18.72 | $18.72 | 1,895 | — | — |
| 2022-10-12 | $18.84 | $18.84 | 1,265 | — | — |
| 2022-10-11 | $19.20 | $19.20 | 2,375 | — | — |
| 2022-10-10 | $20.44 | $20.44 | 6,625 | — | — |
| 2022-10-07 | $20.60 | $20.60 | 6,700 | — | — |
| 2022-10-06 | $22.56 | $22.56 | 653 | — | — |
| 2022-10-05 | $22.08 | $22.08 | 2,213 | — | — |
| 2022-10-04 | $22.28 | $22.28 | 1,870 | — | — |
| 2022-10-03 | $21.80 | $21.80 | 903 | — | — |
| 2022-09-30 | $21.12 | $21.12 | 1,945 | — | — |
| 2022-09-29 | $22.80 | $22.80 | 2,003 | — | — |
| 2022-09-28 | $22.40 | $22.40 | 2,998 | — | — |
| 2022-09-27 | $22.48 | $22.48 | 1,753 | — | — |
| 2022-09-26 | $21.28 | $21.28 | 2,153 | — | — |
| 2022-09-23 | $22.24 | $22.24 | 6,195 | — | — |
| 2022-09-22 | $24.76 | $24.76 | 7,743 | — | — |
| 2022-09-21 | $26.40 | $26.40 | 23,715 | — | — |
| 2022-09-20 | $28.80 | $28.80 | 5,333 | — | — |
| 2022-09-19 | $29.60 | $29.60 | 2,355 | — | — |
| 2022-09-16 | $30.72 | $30.72 | 2,398 | — | — |
| 2022-09-15 | $30.72 | $30.72 | 4,690 | — | — |
| 2022-09-14 | $30.12 | $30.12 | 4,683 | — | — |
| 2022-09-13 | $30.00 | $30.00 | 2,598 | — | — |
| 2022-09-12 | $31.60 | $31.60 | 2,468 | — | — |
| 2022-09-09 | $31.64 | $31.64 | 2,390 | — | — |
| 2022-09-08 | $31.32 | $31.32 | 3,490 | — | — |
| 2022-09-07 | $31.80 | $31.80 | 4,408 | — | — |
| 2022-09-06 | $31.80 | $31.80 | 3,943 | — | — |
| 2022-09-02 | $33.96 | $33.96 | 1,318 | — | — |
| 2022-09-01 | $34.08 | $34.08 | 2,120 | — | — |
| 2022-08-31 | $34.92 | $34.92 | 15,145 | — | — |
| 2022-08-30 | $32.60 | $32.60 | 6,048 | — | — |
| 2022-08-29 | $34.40 | $34.40 | 8,798 | — | — |
| 2022-08-26 | $33.28 | $33.28 | 3,853 | — | — |
| 2022-08-25 | $34.40 | $34.40 | 1,943 | — | — |
| 2022-08-24 | $35.20 | $35.20 | 4,493 | — | — |
| 2022-08-23 | $36.40 | $36.40 | 13,860 | — | — |
| 2022-08-22 | $36.00 | $36.00 | 2,748 | — | — |
| 2022-08-19 | $35.68 | $35.68 | 1,990 | — | — |
| 2022-08-18 | $36.92 | $36.92 | 2,490 | — | — |
| 2022-08-17 | $38.40 | $38.40 | 4,268 | — | — |
| 2022-08-16 | $37.64 | $37.64 | 6,863 | — | — |
| 2022-08-15 | $39.60 | $39.60 | 6,548 | — | — |
| 2022-08-12 | $42.80 | $42.80 | 8,513 | — | — |
| 2022-08-11 | $38.00 | $38.00 | 3,035 | — | — |
| 2022-08-10 | $36.80 | $36.80 | 1,558 | — | — |
| 2022-08-09 | $36.60 | $36.60 | 858 | — | — |
| 2022-08-08 | $38.60 | $38.60 | 1,205 | — | — |
| 2022-08-05 | $36.76 | $36.76 | 1,918 | — | — |
| 2022-08-04 | $34.80 | $34.80 | 1,683 | — | — |
| 2022-08-03 | $33.68 | $33.68 | 2,295 | — | — |
| 2022-08-02 | $33.36 | $33.36 | 2,155 | — | — |
| 2022-08-01 | $32.92 | $32.92 | 3,303 | — | — |
| 2022-07-29 | $33.52 | $33.52 | 1,938 | — | — |
| 2022-07-28 | $33.84 | $33.84 | 2,023 | — | — |
| 2022-07-27 | $34.72 | $34.72 | 1,390 | — | — |
| 2022-07-26 | $33.64 | $33.64 | 4,143 | — | — |
| 2022-07-25 | $35.60 | $35.60 | 3,153 | — | — |
| 2022-07-22 | $36.88 | $36.88 | 2,190 | — | — |
| 2022-07-21 | $38.40 | $38.40 | 2,853 | — | — |
| 2022-07-20 | $39.40 | $39.40 | 2,318 | — | — |
| 2022-07-19 | $40.00 | $40.00 | 1,013 | — | — |
| 2022-07-18 | $39.60 | $39.60 | 1,000 | — | — |
| 2022-07-15 | $39.52 | $39.52 | 1,790 | — | — |
| 2022-07-14 | $39.20 | $39.20 | 1,633 | — | — |
| 2022-07-13 | $40.40 | $40.40 | 1,108 | — | — |
| 2022-07-12 | $40.80 | $40.80 | 708 | — | — |
| 2022-07-11 | $40.40 | $40.40 | 1,313 | — | — |
| 2022-07-08 | $40.80 | $40.80 | 1,650 | — | — |
| 2022-07-07 | $40.80 | $40.80 | 1,710 | — | — |
| 2022-07-06 | $40.00 | $40.00 | 1,463 | — | — |
| 2022-07-05 | $39.20 | $39.20 | 2,025 | — | — |
| 2022-07-01 | $39.20 | $39.20 | 2,745 | — | — |
| 2022-06-30 | $40.00 | $40.00 | 17,828 | — | — |
| 2022-06-29 | $40.40 | $40.40 | 953 | — | — |
| 2022-06-28 | $40.80 | $40.80 | 1,825 | — | — |
| 2022-06-27 | $41.20 | $41.20 | 2,315 | — | — |
| 2022-06-24 | $39.92 | $39.92 | 4,773 | — | — |
| 2022-06-23 | $41.20 | $41.20 | 3,050 | — | — |
| 2022-06-22 | $40.80 | $40.80 | 4,333 | — | — |
| 2022-06-21 | $43.20 | $43.20 | 3,983 | — | — |
| 2022-06-17 | $44.00 | $44.00 | 3,933 | — | — |
| 2022-06-16 | $42.40 | $42.40 | 11,175 | — | — |
| 2022-06-15 | $41.20 | $41.20 | 12,635 | — | — |
| 2022-06-14 | $44.40 | $44.40 | 4,240 | — | — |
| 2022-06-13 | $43.20 | $43.20 | 26,698 | — | — |
| 2022-06-10 | $47.60 | $47.60 | 2,390 | — | — |
| 2022-06-09 | $48.40 | $48.40 | 6,668 | — | — |
| 2022-06-08 | $52.40 | $52.40 | 7,233 | — | — |
| 2022-06-07 | $50.40 | $50.40 | 5,605 | — | — |
| 2022-06-06 | $53.60 | $53.60 | 1,528 | — | — |
| 2022-06-03 | $52.40 | $52.40 | 3,418 | — | — |
| 2022-06-02 | $54.00 | $54.00 | 5,460 | — | — |
| 2022-06-01 | $53.60 | $53.60 | 9,273 | — | — |
| 2022-05-31 | $54.80 | $54.80 | 8,233 | — | — |
| 2022-05-27 | $54.00 | $54.00 | 8,023 | — | — |
| 2022-05-26 | $50.40 | $50.40 | 3,455 | — | — |
| 2022-05-25 | $51.20 | $51.20 | 7,975 | — | — |
| 2022-05-24 | $49.60 | $49.60 | 10,438 | — | — |
| 2022-05-23 | $52.00 | $52.00 | 17,133 | — | — |
| 2022-05-20 | $49.20 | $49.20 | 11,445 | — | — |
| 2022-05-19 | $51.20 | $51.20 | 19,453 | — | — |
| 2022-05-18 | $55.20 | $55.20 | 45,843 | — | — |
| 2022-05-17 | $51.60 | $51.60 | 39,560 | — | — |
| 2022-05-16 | $50.40 | $50.40 | 104,773 | — | — |
| 2022-05-13 | $40.40 | $40.40 | 8,150 | — | — |
| 2022-05-12 | $34.00 | $34.00 | 18,598 | — | — |
| 2022-05-11 | $33.32 | $33.32 | 7,743 | — | — |
| 2022-05-10 | $36.72 | $36.72 | 12,405 | — | — |
| 2022-05-09 | $34.40 | $34.40 | 9,570 | — | — |
| 2022-05-06 | $37.68 | $37.68 | 4,975 | — | — |
| 2022-05-05 | $39.60 | $39.60 | 7,368 | — | — |
| 2022-05-04 | $40.80 | $40.80 | 6,838 | — | — |
| 2022-05-03 | $41.60 | $41.60 | 8,428 | — | — |
| 2022-05-02 | $40.00 | $40.00 | 5,340 | — | — |
| 2022-04-29 | $38.60 | $38.60 | 3,845 | — | — |
| 2022-04-28 | $38.96 | $38.96 | 3,388 | — | — |
| 2022-04-27 | $38.40 | $38.40 | 3,763 | — | — |
| 2022-04-26 | $38.24 | $38.24 | 13,378 | — | — |
| 2022-04-25 | $43.20 | $43.20 | 5,043 | — | — |
| 2022-04-22 | $44.80 | $44.80 | 8,505 | — | — |
| 2022-04-21 | $42.80 | $42.80 | 6,695 | — | — |
| 2022-04-20 | $44.00 | $44.00 | 6,805 | — | — |
| 2022-04-19 | $46.00 | $46.00 | 5,423 | — | — |
| 2022-04-18 | $45.20 | $45.20 | 46,758 | — | — |
| 2022-04-14 | $42.80 | $42.80 | 9,903 | — | — |
| 2022-04-13 | $44.40 | $44.40 | 12,515 | — | — |
| 2022-04-12 | $43.60 | $43.60 | 32,095 | — | — |
| 2022-04-11 | $50.80 | $50.80 | 18,370 | — | — |
| 2022-04-08 | $50.80 | $50.80 | 21,975 | — | — |
| 2022-04-07 | $58.80 | $58.80 | 32,380 | — | — |
| 2022-04-06 | $56.00 | $56.00 | 12,695 | — | — |
| 2022-04-05 | $58.00 | $58.00 | 24,950 | — | — |
| 2022-04-04 | $64.40 | $64.40 | 15,898 | — | — |
| 2022-04-01 | $61.60 | $61.60 | 22,363 | — | — |
| 2022-03-31 | $56.00 | $56.00 | 56,230 | — | — |
| 2022-03-30 | $75.60 | $75.60 | 62,785 | — | — |
| 2022-03-29 | $77.20 | $77.20 | 31,560 | — | — |
| 2022-03-28 | $77.60 | $77.60 | 62,260 | — | — |
| 2022-03-25 | $87.20 | $87.20 | 134,503 | — | — |
| 2022-03-24 | $104.80 | $104.80 | 187,123 | — | — |
| 2022-03-23 | $78.40 | $78.40 | 70,800 | — | — |
| 2022-03-22 | $67.20 | $67.20 | 55,393 | — | — |
| 2022-03-21 | $64.80 | $64.80 | 93,743 | — | — |
| 2022-03-18 | $56.80 | $56.80 | 46,470 | — | — |
| 2022-03-17 | $59.20 | $59.20 | 27,120 | — | — |
| 2022-03-16 | $56.80 | $56.80 | 40,153 | — | — |
| 2022-03-15 | $59.60 | $59.60 | 107,428 | — | — |
| 2022-03-14 | $61.60 | $61.60 | 373,708 | — | — |
| 2022-03-11 | $59.20 | $59.20 | 154,935 | — | — |
| 2022-03-10 | $61.20 | $61.20 | 1,180,768 | — | — |
| 2022-03-09 | $46.60 | $46.60 | 13,995 | — | — |
| 2022-03-08 | $47.60 | $47.60 | 75,625 | — | — |
| 2022-03-07 | $50.80 | $50.80 | 81,365 | — | — |
| 2022-03-04 | $48.80 | $48.80 | 90,928 | — | — |
| 2022-03-03 | $46.80 | $46.80 | 80,520 | — | — |
| 2022-03-02 | $41.20 | $41.20 | 15,573 | — | — |
| 2022-03-01 | $40.80 | $40.80 | 8,290 | — | — |
| 2022-02-28 | $39.80 | $39.80 | 13,315 | — | — |
| 2022-02-25 | $36.80 | $36.80 | 2,065 | — | — |
| 2022-02-24 | $35.28 | $35.28 | 6,565 | — | — |
| 2022-02-23 | $35.40 | $35.40 | 3,828 | — | — |
| 2022-02-22 | $37.20 | $37.20 | 4,803 | — | — |
| 2022-02-18 | $39.92 | $39.92 | 1,848 | — | — |
| 2022-02-17 | $39.60 | $39.60 | 3,920 | — | — |
| 2022-02-16 | $42.40 | $42.40 | 3,325 | — | — |
| 2022-02-15 | $41.60 | $41.60 | 4,803 | — | — |
| 2022-02-14 | $40.00 | $40.00 | 2,178 | — | — |
| 2022-02-11 | $40.40 | $40.40 | 18,730 | — | — |
| 2022-02-10 | $40.80 | $40.80 | 13,993 | — | — |
| 2022-02-09 | $43.20 | $43.20 | 39,983 | — | — |
| 2022-02-08 | $37.80 | $37.80 | 3,713 | — | — |
| 2022-02-07 | $38.40 | $38.40 | 10,645 | — | — |
| 2022-02-04 | $36.32 | $36.32 | 5,865 | — | — |
| 2022-02-03 | $34.40 | $34.40 | 3,975 | — | — |
| 2022-02-02 | $35.56 | $35.56 | 4,265 | — | — |
| 2022-02-01 | $36.28 | $36.28 | 6,463 | — | — |
| 2022-01-31 | $34.96 | $34.96 | 6,395 | — | — |
| 2022-01-28 | $31.20 | $31.20 | 9,573 | — | — |
| 2022-01-27 | $32.00 | $32.00 | 6,283 | — | — |
| 2022-01-26 | $34.28 | $34.28 | 29,565 | — | — |
| 2022-01-25 | $34.60 | $34.60 | 12,185 | — | — |
| 2022-01-24 | $34.40 | $34.40 | 19,938 | — | — |
| 2022-01-21 | $37.60 | $37.60 | 31,168 | — | — |
| 2022-01-20 | $38.20 | $38.20 | 18,168 | — | — |
| 2022-01-19 | $38.80 | $38.80 | 20,323 | — | — |
| 2022-01-18 | $38.12 | $38.12 | 25,838 | — | — |
| 2022-01-14 | $41.20 | $41.20 | 28,255 | — | — |
| 2022-01-13 | $42.40 | $42.40 | 19,195 | — | — |
| 2022-01-12 | $45.20 | $45.20 | 62,765 | — | — |
| 2022-01-11 | $44.00 | $44.00 | 31,443 | — | — |
| 2022-01-10 | $42.00 | $42.00 | 35,325 | — | — |
| 2022-01-07 | $45.60 | $45.60 | 73,400 | — | — |
| 2022-01-06 | $40.80 | $40.80 | 28,885 | — | — |
| 2022-01-05 | $44.80 | $44.80 | 128,660 | — | — |
| 2022-01-04 | $55.60 | $55.60 | 438,020 | — | — |
| 2022-01-03 | $47.20 | $47.20 | 100,188 | — | — |