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
- 2014-06-20 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 | $3.49 | $3.49 | 495,700 | — | — |
| 2022-12-29 | $3.55 | $3.55 | 586,000 | — | — |
| 2022-12-28 | $3.20 | $3.20 | 833,400 | — | — |
| 2022-12-27 | $2.88 | $2.88 | 308,400 | — | — |
| 2022-12-23 | $3.01 | $3.01 | 305,000 | — | — |
| 2022-12-22 | $3.15 | $3.15 | 485,800 | — | — |
| 2022-12-21 | $3.20 | $3.20 | 451,200 | — | — |
| 2022-12-20 | $3.20 | $3.20 | 522,500 | — | — |
| 2022-12-19 | $2.93 | $2.93 | 723,400 | — | — |
| 2022-12-16 | $3.37 | $3.37 | 1,347,500 | — | — |
| 2022-12-15 | $3.14 | $3.14 | 818,000 | — | — |
| 2022-12-14 | $3.17 | $3.17 | 669,300 | — | — |
| 2022-12-13 | $3.39 | $3.39 | 1,102,900 | — | — |
| 2022-12-12 | $3.39 | $3.39 | 3,141,200 | — | — |
| 2022-12-09 | $2.68 | $2.68 | 3,202,600 | — | — |
| 2022-12-08 | $2.17 | $2.17 | 7,094,800 | — | — |
| 2022-12-07 | $4.16 | $4.16 | 697,200 | — | — |
| 2022-12-06 | $4.20 | $4.20 | 728,600 | — | — |
| 2022-12-05 | $4.45 | $4.45 | 1,170,000 | — | — |
| 2022-12-02 | $4.60 | $4.60 | 806,200 | — | — |
| 2022-12-01 | $4.60 | $4.60 | 702,200 | — | — |
| 2022-11-30 | $4.65 | $4.65 | 1,441,800 | — | — |
| 2022-11-29 | $4.59 | $4.59 | 650,800 | — | — |
| 2022-11-28 | $4.90 | $4.90 | 553,100 | — | — |
| 2022-11-25 | $5.25 | $5.25 | 527,800 | — | — |
| 2022-11-23 | $5.25 | $5.25 | 419,900 | — | — |
| 2022-11-22 | $5.65 | $5.65 | 541,000 | — | — |
| 2022-11-21 | $5.73 | $5.73 | 318,000 | — | — |
| 2022-11-18 | $5.94 | $5.94 | 466,300 | — | — |
| 2022-11-17 | $6.00 | $6.00 | 829,000 | — | — |
| 2022-11-16 | $5.78 | $5.78 | 668,500 | — | — |
| 2022-11-15 | $5.89 | $5.89 | 842,500 | — | — |
| 2022-11-14 | $6.18 | $6.18 | 923,500 | — | — |
| 2022-11-11 | $6.35 | $6.35 | 1,255,600 | — | — |
| 2022-11-10 | $5.84 | $5.84 | 676,000 | — | — |
| 2022-11-09 | $5.76 | $5.76 | 450,100 | — | — |
| 2022-11-08 | $6.00 | $6.00 | 581,700 | — | — |
| 2022-11-07 | $5.96 | $5.96 | 756,900 | — | — |
| 2022-11-04 | $6.36 | $6.36 | 654,400 | — | — |
| 2022-11-03 | $6.70 | $6.70 | 736,200 | — | — |
| 2022-11-02 | $6.37 | $6.37 | 531,200 | — | — |
| 2022-11-01 | $6.51 | $6.51 | 787,900 | — | — |
| 2022-10-31 | $6.39 | $6.39 | 620,400 | — | — |
| 2022-10-28 | $6.55 | $6.55 | 631,000 | — | — |
| 2022-10-27 | $6.33 | $6.33 | 806,800 | — | — |
| 2022-10-26 | $6.94 | $6.94 | 1,461,100 | — | — |
| 2022-10-25 | $7.10 | $7.10 | 977,200 | — | — |
| 2022-10-24 | $6.60 | $6.60 | 1,192,100 | — | — |
| 2022-10-21 | $7.01 | $7.01 | 1,072,000 | — | — |
| 2022-10-20 | $7.68 | $7.68 | 1,510,500 | — | — |
| 2022-10-19 | $7.41 | $7.41 | 1,143,700 | — | — |
| 2022-10-18 | $7.61 | $7.61 | 2,187,100 | — | — |
| 2022-10-17 | $6.79 | $6.79 | 2,442,900 | — | — |
| 2022-10-14 | $6.20 | $6.20 | 5,678,900 | — | — |
| 2022-10-13 | $6.48 | $6.48 | 19,661,000 | — | — |
| 2022-10-12 | $31.69 | $31.69 | 422,800 | — | — |
| 2022-10-11 | $32.00 | $32.00 | 751,200 | — | — |
| 2022-10-10 | $33.84 | $33.84 | 321,400 | — | — |
| 2022-10-07 | $34.24 | $34.24 | 382,000 | — | — |
| 2022-10-06 | $35.84 | $35.84 | 537,300 | — | — |
| 2022-10-05 | $34.40 | $34.40 | 603,800 | — | — |
| 2022-10-04 | $33.16 | $33.16 | 697,700 | — | — |
| 2022-10-03 | $35.44 | $35.44 | 355,300 | — | — |
| 2022-09-30 | $37.02 | $37.02 | 1,392,700 | — | — |
| 2022-09-29 | $36.19 | $36.19 | 519,800 | — | — |
| 2022-09-28 | $34.77 | $34.77 | 488,200 | — | — |
| 2022-09-27 | $33.23 | $33.23 | 381,500 | — | — |
| 2022-09-26 | $31.78 | $31.78 | 383,600 | — | — |
| 2022-09-23 | $31.90 | $31.90 | 510,200 | — | — |
| 2022-09-22 | $30.54 | $30.54 | 319,900 | — | — |
| 2022-09-21 | $29.88 | $29.88 | 421,700 | — | — |
| 2022-09-20 | $32.22 | $32.22 | 729,100 | — | — |
| 2022-09-19 | $33.73 | $33.73 | 576,200 | — | — |
| 2022-09-16 | $34.07 | $34.07 | 1,109,500 | — | — |
| 2022-09-15 | $34.39 | $34.39 | 903,400 | — | — |
| 2022-09-14 | $33.10 | $33.10 | 765,200 | — | — |
| 2022-09-13 | $31.05 | $31.05 | 188,000 | — | — |
| 2022-09-12 | $32.23 | $32.23 | 234,200 | — | — |
| 2022-09-09 | $31.89 | $31.89 | 590,600 | — | — |
| 2022-09-08 | $32.00 | $32.00 | 334,900 | — | — |
| 2022-09-07 | $30.26 | $30.26 | 501,100 | — | — |
| 2022-09-06 | $30.89 | $30.89 | 308,900 | — | — |
| 2022-09-02 | $29.72 | $29.72 | 164,300 | — | — |
| 2022-09-01 | $29.99 | $29.99 | 301,600 | — | — |
| 2022-08-31 | $29.14 | $29.14 | 292,300 | — | — |
| 2022-08-30 | $28.44 | $28.44 | 154,100 | — | — |
| 2022-08-29 | $30.39 | $30.39 | 207,000 | — | — |
| 2022-08-26 | $29.49 | $29.49 | 200,900 | — | — |
| 2022-08-25 | $31.09 | $31.09 | 612,200 | — | — |
| 2022-08-24 | $32.26 | $32.26 | 232,000 | — | — |
| 2022-08-23 | $31.39 | $31.39 | 306,100 | — | — |
| 2022-08-22 | $29.98 | $29.98 | 589,800 | — | — |
| 2022-08-19 | $29.01 | $29.01 | 216,800 | — | — |
| 2022-08-18 | $28.29 | $28.29 | 302,500 | — | — |
| 2022-08-17 | $28.31 | $28.31 | 365,000 | — | — |
| 2022-08-16 | $28.45 | $28.45 | 187,700 | — | — |
| 2022-08-15 | $29.14 | $29.14 | 331,500 | — | — |
| 2022-08-12 | $29.10 | $29.10 | 401,900 | — | — |
| 2022-08-11 | $27.82 | $27.82 | 258,900 | — | — |
| 2022-08-10 | $29.28 | $29.28 | 249,300 | — | — |
| 2022-08-09 | $27.25 | $27.25 | 174,100 | — | — |
| 2022-08-08 | $27.50 | $27.50 | 302,300 | — | — |
| 2022-08-05 | $26.18 | $26.18 | 226,900 | — | — |
| 2022-08-04 | $25.00 | $25.00 | 163,000 | — | — |
| 2022-08-03 | $24.60 | $24.60 | 120,300 | — | — |
| 2022-08-02 | $24.67 | $24.67 | 168,100 | — | — |
| 2022-08-01 | $24.66 | $24.66 | 191,100 | — | — |
| 2022-07-29 | $25.60 | $25.60 | 195,600 | — | — |
| 2022-07-28 | $25.86 | $25.86 | 164,300 | — | — |
| 2022-07-27 | $25.59 | $25.59 | 159,500 | — | — |
| 2022-07-26 | $24.35 | $24.35 | 209,500 | — | — |
| 2022-07-25 | $24.14 | $24.14 | 146,400 | — | — |
| 2022-07-22 | $23.71 | $23.71 | 175,200 | — | — |
| 2022-07-21 | $24.63 | $24.63 | 174,500 | — | — |
| 2022-07-20 | $23.70 | $23.70 | 154,700 | — | — |
| 2022-07-19 | $23.28 | $23.28 | 127,000 | — | — |
| 2022-07-18 | $21.76 | $21.76 | 186,200 | — | — |
| 2022-07-15 | $22.47 | $22.47 | 248,900 | — | — |
| 2022-07-14 | $21.50 | $21.50 | 242,900 | — | — |
| 2022-07-13 | $21.16 | $21.16 | 474,100 | — | — |
| 2022-07-12 | $19.05 | $19.05 | 265,600 | — | — |
| 2022-07-11 | $19.08 | $19.08 | 268,300 | — | — |
| 2022-07-08 | $18.91 | $18.91 | 231,500 | — | — |
| 2022-07-07 | $19.30 | $19.30 | 361,500 | — | — |
| 2022-07-06 | $19.11 | $19.11 | 314,100 | — | — |
| 2022-07-05 | $19.25 | $19.25 | 563,000 | — | — |
| 2022-07-01 | $18.30 | $18.30 | 281,900 | — | — |
| 2022-06-30 | $18.99 | $18.99 | 246,900 | — | — |
| 2022-06-29 | $19.34 | $19.34 | 147,700 | — | — |
| 2022-06-28 | $18.55 | $18.55 | 203,600 | — | — |
| 2022-06-27 | $19.64 | $19.64 | 194,800 | — | — |
| 2022-06-24 | $19.65 | $19.65 | 601,000 | — | — |
| 2022-06-23 | $19.66 | $19.66 | 169,800 | — | — |
| 2022-06-22 | $19.35 | $19.35 | 245,300 | — | — |
| 2022-06-21 | $18.39 | $18.39 | 247,600 | — | — |
| 2022-06-17 | $18.30 | $18.30 | 656,400 | — | — |
| 2022-06-16 | $16.50 | $16.50 | 285,700 | — | — |
| 2022-06-15 | $16.70 | $16.70 | 252,100 | — | — |
| 2022-06-14 | $17.09 | $17.09 | 301,200 | — | — |
| 2022-06-13 | $16.89 | $16.89 | 333,600 | — | — |
| 2022-06-10 | $18.00 | $18.00 | 108,200 | — | — |
| 2022-06-09 | $18.71 | $18.71 | 124,700 | — | — |
| 2022-06-08 | $18.45 | $18.45 | 301,500 | — | — |
| 2022-06-07 | $19.67 | $19.67 | 272,400 | — | — |
| 2022-06-06 | $17.98 | $17.98 | 354,400 | — | — |
| 2022-06-03 | $19.39 | $19.39 | 182,300 | — | — |
| 2022-06-02 | $18.66 | $18.66 | 172,300 | — | — |
| 2022-06-01 | $18.04 | $18.04 | 196,700 | — | — |
| 2022-05-31 | $18.79 | $18.79 | 318,700 | — | — |
| 2022-05-27 | $19.82 | $19.82 | 153,300 | — | — |
| 2022-05-26 | $18.64 | $18.64 | 166,000 | — | — |
| 2022-05-25 | $19.21 | $19.21 | 180,600 | — | — |
| 2022-05-24 | $19.31 | $19.31 | 339,400 | — | — |
| 2022-05-23 | $19.59 | $19.59 | 129,500 | — | — |
| 2022-05-20 | $20.10 | $20.10 | 231,900 | — | — |
| 2022-05-19 | $20.17 | $20.17 | 301,300 | — | — |
| 2022-05-18 | $21.70 | $21.70 | 191,200 | — | — |
| 2022-05-17 | $22.21 | $22.21 | 355,900 | — | — |
| 2022-05-16 | $20.63 | $20.63 | 206,300 | — | — |
| 2022-05-13 | $19.80 | $19.80 | 214,900 | — | — |
| 2022-05-12 | $18.48 | $18.48 | 229,900 | — | — |
| 2022-05-11 | $18.58 | $18.58 | 348,300 | — | — |
| 2022-05-10 | $19.79 | $19.79 | 279,300 | — | — |
| 2022-05-09 | $20.00 | $20.00 | 752,600 | — | — |
| 2022-05-06 | $21.23 | $21.23 | 417,500 | — | — |
| 2022-05-05 | $22.40 | $22.40 | 279,600 | — | — |
| 2022-05-04 | $24.27 | $24.27 | 257,100 | — | — |
| 2022-05-03 | $25.03 | $25.03 | 414,900 | — | — |
| 2022-05-02 | $25.87 | $25.87 | 161,500 | — | — |
| 2022-04-29 | $25.11 | $25.11 | 219,800 | — | — |
| 2022-04-28 | $24.16 | $24.16 | 223,100 | — | — |
| 2022-04-27 | $24.09 | $24.09 | 161,600 | — | — |
| 2022-04-26 | $24.79 | $24.79 | 227,400 | — | — |
| 2022-04-25 | $25.52 | $25.52 | 167,400 | — | — |
| 2022-04-22 | $24.47 | $24.47 | 201,800 | — | — |
| 2022-04-21 | $24.94 | $24.94 | 216,500 | — | — |
| 2022-04-20 | $26.08 | $26.08 | 175,300 | — | — |
| 2022-04-19 | $26.25 | $26.25 | 171,100 | — | — |
| 2022-04-18 | $25.67 | $25.67 | 228,300 | — | — |
| 2022-04-14 | $26.03 | $26.03 | 133,100 | — | — |
| 2022-04-13 | $26.02 | $26.02 | 183,500 | — | — |
| 2022-04-12 | $25.07 | $25.07 | 113,200 | — | — |
| 2022-04-11 | $25.40 | $25.40 | 238,000 | — | — |
| 2022-04-08 | $26.53 | $26.53 | 880,200 | — | — |
| 2022-04-07 | $29.13 | $29.13 | 292,300 | — | — |
| 2022-04-06 | $30.34 | $30.34 | 300,900 | — | — |
| 2022-04-05 | $29.82 | $29.82 | 201,200 | — | — |
| 2022-04-04 | $29.96 | $29.96 | 301,700 | — | — |
| 2022-04-01 | $29.40 | $29.40 | 493,900 | — | — |
| 2022-03-31 | $26.99 | $26.99 | 276,800 | — | — |
| 2022-03-30 | $26.07 | $26.07 | 379,000 | — | — |
| 2022-03-29 | $25.75 | $25.75 | 357,200 | — | — |
| 2022-03-28 | $25.76 | $25.76 | 314,100 | — | — |
| 2022-03-25 | $25.75 | $25.75 | 311,700 | — | — |
| 2022-03-24 | $25.10 | $25.10 | 478,800 | — | — |
| 2022-03-23 | $23.33 | $23.33 | 143,300 | — | — |
| 2022-03-22 | $23.33 | $23.33 | 232,600 | — | — |
| 2022-03-21 | $22.81 | $22.81 | 286,600 | — | — |
| 2022-03-18 | $24.08 | $24.08 | 1,674,200 | — | — |
| 2022-03-17 | $24.02 | $24.02 | 282,300 | — | — |
| 2022-03-16 | $22.65 | $22.65 | 224,200 | — | — |
| 2022-03-15 | $22.25 | $22.25 | 183,400 | — | — |
| 2022-03-14 | $21.61 | $21.61 | 229,900 | — | — |
| 2022-03-11 | $22.24 | $22.24 | 121,800 | — | — |
| 2022-03-10 | $22.66 | $22.66 | 191,100 | — | — |
| 2022-03-09 | $22.31 | $22.31 | 230,000 | — | — |
| 2022-03-08 | $21.26 | $21.26 | 162,900 | — | — |
| 2022-03-07 | $21.05 | $21.05 | 212,200 | — | — |
| 2022-03-04 | $20.60 | $20.60 | 182,600 | — | — |
| 2022-03-03 | $20.49 | $20.49 | 1,098,500 | — | — |
| 2022-03-02 | $20.91 | $20.91 | 154,900 | — | — |
| 2022-03-01 | $20.24 | $20.24 | 680,300 | — | — |
| 2022-02-28 | $20.51 | $20.51 | 743,000 | — | — |
| 2022-02-25 | $20.55 | $20.55 | 206,400 | — | — |
| 2022-02-24 | $20.46 | $20.46 | 736,200 | — | — |
| 2022-02-23 | $19.50 | $19.50 | 910,300 | — | — |
| 2022-02-22 | $18.27 | $18.27 | 285,400 | — | — |
| 2022-02-18 | $18.27 | $18.27 | 176,100 | — | — |
| 2022-02-17 | $18.69 | $18.69 | 110,400 | — | — |
| 2022-02-16 | $19.35 | $19.35 | 130,300 | — | — |
| 2022-02-15 | $20.00 | $20.00 | 159,900 | — | — |
| 2022-02-14 | $19.38 | $19.38 | 328,800 | — | — |
| 2022-02-11 | $18.48 | $18.48 | 79,300 | — | — |
| 2022-02-10 | $18.55 | $18.55 | 133,700 | — | — |
| 2022-02-09 | $19.03 | $19.03 | 135,000 | — | — |
| 2022-02-08 | $17.97 | $17.97 | 86,600 | — | — |
| 2022-02-07 | $18.00 | $18.00 | 746,800 | — | — |
| 2022-02-04 | $16.97 | $16.97 | 118,300 | — | — |
| 2022-02-03 | $16.72 | $16.72 | 163,800 | — | — |
| 2022-02-02 | $17.16 | $17.16 | 111,400 | — | — |
| 2022-02-01 | $18.29 | $18.29 | 836,100 | — | — |
| 2022-01-31 | $18.39 | $18.39 | 408,400 | — | — |
| 2022-01-28 | $17.51 | $17.51 | 125,300 | — | — |
| 2022-01-27 | $17.42 | $17.42 | 158,000 | — | — |
| 2022-01-26 | $18.44 | $18.44 | 117,700 | — | — |
| 2022-01-25 | $18.80 | $18.80 | 109,700 | — | — |
| 2022-01-24 | $18.46 | $18.46 | 217,400 | — | — |
| 2022-01-21 | $18.57 | $18.57 | 234,800 | — | — |
| 2022-01-20 | $18.77 | $18.77 | 111,300 | — | — |
| 2022-01-19 | $19.26 | $19.26 | 66,900 | — | — |
| 2022-01-18 | $18.88 | $18.88 | 59,700 | — | — |
| 2022-01-14 | $19.86 | $19.86 | 101,900 | — | — |
| 2022-01-13 | $18.73 | $18.73 | 149,900 | — | — |
| 2022-01-12 | $19.87 | $19.87 | 102,600 | — | — |
| 2022-01-11 | $20.52 | $20.52 | 78,200 | — | — |
| 2022-01-10 | $20.80 | $20.80 | 128,900 | — | — |
| 2022-01-07 | $20.91 | $20.91 | 243,300 | — | — |
| 2022-01-06 | $21.35 | $21.35 | 132,100 | — | — |
| 2022-01-05 | $21.46 | $21.46 | 223,200 | — | — |
| 2022-01-04 | $22.94 | $22.94 | 348,100 | — | — |
| 2022-01-03 | $23.67 | $23.67 | 178,400 | — | — |