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
- 2014-02-06 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 | $6.05 | $6.04 | 106,093 | — | — |
| 2022-12-29 | $4.65 | $4.65 | 3,773 | — | — |
| 2022-12-28 | $4.35 | $4.35 | 15,593 | — | — |
| 2022-12-27 | $5.43 | $5.43 | 1,360 | — | — |
| 2022-12-23 | $6.00 | $6.00 | 1,280 | — | — |
| 2022-12-22 | $5.99 | $5.99 | 800 | — | — |
| 2022-12-21 | $6.15 | $6.15 | 3,253 | — | — |
| 2022-12-20 | $7.05 | $7.05 | 2,707 | — | — |
| 2022-12-19 | $6.95 | $6.95 | 7,313 | — | — |
| 2022-12-16 | $6.77 | $6.77 | 900 | — | — |
| 2022-12-15 | $7.43 | $7.43 | 967 | — | — |
| 2022-12-14 | $8.10 | $8.10 | 527 | — | — |
| 2022-12-13 | $8.22 | $8.22 | 6,000 | — | — |
| 2022-12-12 | $7.26 | $7.26 | 1,047 | — | — |
| 2022-12-09 | $6.90 | $6.90 | 1,260 | — | — |
| 2022-12-08 | $6.75 | $6.75 | 433 | — | — |
| 2022-12-07 | $6.63 | $6.63 | 1,593 | — | — |
| 2022-12-06 | $6.89 | $6.89 | 3,433 | — | — |
| 2022-12-05 | $8.10 | $8.10 | 967 | — | — |
| 2022-12-02 | $7.95 | $7.95 | 307 | — | — |
| 2022-12-01 | $8.10 | $8.10 | 1,047 | — | — |
| 2022-11-30 | $8.48 | $8.47 | 273 | — | — |
| 2022-11-29 | $8.15 | $8.15 | 113 | — | — |
| 2022-11-28 | $8.94 | $8.94 | 627 | — | — |
| 2022-11-25 | $9.45 | $9.45 | 433 | — | — |
| 2022-11-23 | $9.00 | $9.00 | 493 | — | — |
| 2022-11-22 | $8.40 | $8.40 | 7,307 | — | — |
| 2022-11-21 | $9.41 | $9.40 | 453 | — | — |
| 2022-11-18 | $9.53 | $9.52 | 5,987 | — | — |
| 2022-11-17 | $10.05 | $10.05 | 607 | — | — |
| 2022-11-16 | $10.07 | $10.06 | 447 | — | — |
| 2022-11-15 | $10.77 | $10.77 | 307 | — | — |
| 2022-11-14 | $11.07 | $11.07 | 207 | — | — |
| 2022-11-11 | $11.28 | $11.28 | 727 | — | — |
| 2022-11-10 | $10.86 | $10.86 | 547 | — | — |
| 2022-11-09 | $11.42 | $11.41 | 840 | — | — |
| 2022-11-08 | $11.64 | $11.64 | 1,333 | — | — |
| 2022-11-07 | $12.51 | $12.51 | 3,927 | — | — |
| 2022-11-04 | $12.60 | $12.60 | 2,440 | — | — |
| 2022-11-03 | $12.75 | $12.75 | 793 | — | — |
| 2022-11-02 | $13.13 | $13.12 | 73 | — | — |
| 2022-11-01 | $13.44 | $13.44 | 1,767 | — | — |
| 2022-10-31 | $13.35 | $13.35 | 267 | — | — |
| 2022-10-28 | $13.35 | $13.35 | 247 | — | — |
| 2022-10-27 | $13.20 | $13.20 | 600 | — | — |
| 2022-10-26 | $13.14 | $13.14 | 1,053 | — | — |
| 2022-10-25 | $13.31 | $13.30 | 2,087 | — | — |
| 2022-10-24 | $14.13 | $14.13 | 513 | — | — |
| 2022-10-21 | $13.37 | $13.36 | 780 | — | — |
| 2022-10-20 | $12.60 | $12.60 | 153 | — | — |
| 2022-10-19 | $12.17 | $12.17 | 1,327 | — | — |
| 2022-10-18 | $13.08 | $13.08 | 1,947 | — | — |
| 2022-10-17 | $13.92 | $13.92 | 413 | — | — |
| 2022-10-14 | $13.62 | $13.62 | 8,960 | — | — |
| 2022-10-13 | $15.90 | $15.90 | 387 | — | — |
| 2022-10-12 | $15.90 | $15.90 | 713 | — | — |
| 2022-10-11 | $15.90 | $15.90 | 647 | — | — |
| 2022-10-10 | $16.05 | $16.05 | 4,947 | — | — |
| 2022-10-07 | $15.90 | $15.90 | 460 | — | — |
| 2022-10-06 | $17.10 | $17.10 | 2,533 | — | — |
| 2022-10-05 | $17.40 | $17.40 | 1,580 | — | — |
| 2022-10-04 | $17.25 | $17.25 | 2,147 | — | — |
| 2022-10-03 | $17.40 | $17.40 | 487 | — | — |
| 2022-09-30 | $16.95 | $16.95 | 2,080 | — | — |
| 2022-09-29 | $16.80 | $16.80 | 1,207 | — | — |
| 2022-09-28 | $16.20 | $16.20 | 2,620 | — | — |
| 2022-09-27 | $16.05 | $16.05 | 4,773 | — | — |
| 2022-09-26 | $16.80 | $16.80 | 3,033 | — | — |
| 2022-09-23 | $16.35 | $16.35 | 4,213 | — | — |
| 2022-09-22 | $17.40 | $17.40 | 19,247 | — | — |
| 2022-09-21 | $17.25 | $17.25 | 42,380 | — | — |
| 2022-09-20 | $20.40 | $20.40 | 1,946,760 | — | — |
| 2022-09-19 | $15.98 | $15.98 | 1,233 | — | — |
| 2022-09-16 | $16.80 | $16.80 | 607 | — | — |
| 2022-09-15 | $17.40 | $17.40 | 960 | — | — |
| 2022-09-14 | $16.95 | $16.95 | 2,100 | — | — |
| 2022-09-13 | $18.90 | $18.90 | 660 | — | — |
| 2022-09-12 | $19.95 | $19.95 | 740 | — | — |
| 2022-09-09 | $20.40 | $20.40 | 1,827 | — | — |
| 2022-09-08 | $22.50 | $22.50 | 5,467 | — | — |
| 2022-09-07 | $20.25 | $20.25 | 5,873 | — | — |
| 2022-09-06 | $18.75 | $18.75 | 2,507 | — | — |
| 2022-09-02 | $18.75 | $18.75 | 2,613 | — | — |
| 2022-09-01 | $17.57 | $17.57 | 3,253 | — | — |
| 2022-08-31 | $17.40 | $17.40 | 2,807 | — | — |
| 2022-08-30 | $16.50 | $16.50 | 2,200 | — | — |
| 2022-08-29 | $16.65 | $16.65 | 3,180 | — | — |
| 2022-08-26 | $18.45 | $18.45 | 16,620 | — | — |
| 2022-08-25 | $16.20 | $16.20 | 13,107 | — | — |
| 2022-08-24 | $17.25 | $17.25 | 76,933 | — | — |
| 2022-08-23 | $19.80 | $19.80 | 10,940 | — | — |
| 2022-08-22 | $20.40 | $20.40 | 3,700 | — | — |
| 2022-08-19 | $19.05 | $19.05 | 3,153 | — | — |
| 2022-08-18 | $19.95 | $19.95 | 260 | — | — |
| 2022-08-17 | $19.80 | $19.80 | 507 | — | — |
| 2022-08-16 | $20.10 | $20.10 | 747 | — | — |
| 2022-08-15 | $20.70 | $20.70 | 327 | — | — |
| 2022-08-12 | $22.05 | $22.05 | 680 | — | — |
| 2022-08-11 | $22.20 | $22.20 | 1,793 | — | — |
| 2022-08-10 | $22.35 | $22.35 | 2,180 | — | — |
| 2022-08-09 | $23.25 | $23.25 | 1,213 | — | — |
| 2022-08-08 | $24.75 | $24.75 | 1,580 | — | — |
| 2022-08-05 | $23.55 | $23.55 | 4,773 | — | — |
| 2022-08-04 | $24.30 | $24.30 | 1,567 | — | — |
| 2022-08-03 | $22.65 | $22.65 | 1,347 | — | — |
| 2022-08-02 | $24.00 | $24.00 | 1,353 | — | — |
| 2022-08-01 | $23.40 | $23.40 | 293 | — | — |
| 2022-07-29 | $24.90 | $24.90 | 320 | — | — |
| 2022-07-28 | $25.80 | $25.80 | 833 | — | — |
| 2022-07-27 | $23.25 | $23.25 | 2,500 | — | — |
| 2022-07-26 | $24.30 | $24.30 | 1,013 | — | — |
| 2022-07-25 | $26.10 | $26.10 | 2,553 | — | — |
| 2022-07-22 | $25.05 | $25.05 | 260 | — | — |
| 2022-07-21 | $25.50 | $25.50 | 1,573 | — | — |
| 2022-07-20 | $26.25 | $26.25 | 880 | — | — |
| 2022-07-19 | $26.10 | $26.10 | 187 | — | — |
| 2022-07-18 | $26.10 | $26.10 | 240 | — | — |
| 2022-07-15 | $25.65 | $25.65 | 420 | — | — |
| 2022-07-14 | $24.75 | $24.75 | 440 | — | — |
| 2022-07-13 | $25.20 | $25.20 | 3,780 | — | — |
| 2022-07-12 | $23.55 | $23.55 | 39,520 | — | — |
| 2022-07-11 | $24.75 | $24.75 | 360 | — | — |
| 2022-07-08 | $25.65 | $25.65 | 760 | — | — |
| 2022-07-07 | $25.65 | $25.65 | 987 | — | — |
| 2022-07-06 | $24.60 | $24.60 | 267 | — | — |
| 2022-07-05 | $24.45 | $24.45 | 240 | — | — |
| 2022-07-01 | $24.90 | $24.90 | 633 | — | — |
| 2022-06-30 | $24.30 | $24.30 | 1,087 | — | — |
| 2022-06-29 | $24.00 | $24.00 | 547 | — | — |
| 2022-06-28 | $24.30 | $24.30 | 273 | — | — |
| 2022-06-27 | $25.05 | $25.05 | 1,160 | — | — |
| 2022-06-24 | $21.75 | $21.75 | 953 | — | — |
| 2022-06-23 | $22.80 | $22.80 | 853 | — | — |
| 2022-06-22 | $22.65 | $22.65 | 393 | — | — |
| 2022-06-21 | $22.05 | $22.05 | 253 | — | — |
| 2022-06-17 | $21.75 | $21.75 | 820 | — | — |
| 2022-06-16 | $21.75 | $21.75 | 413 | — | — |
| 2022-06-15 | $22.50 | $22.50 | 1,567 | — | — |
| 2022-06-14 | $21.30 | $21.30 | 713 | — | — |
| 2022-06-13 | $21.15 | $21.15 | 1,420 | — | — |
| 2022-06-10 | $23.10 | $23.10 | 593 | — | — |
| 2022-06-09 | $23.40 | $23.40 | 447 | — | — |
| 2022-06-08 | $24.60 | $24.60 | 880 | — | — |
| 2022-06-07 | $23.55 | $23.55 | 813 | — | — |
| 2022-06-06 | $23.55 | $23.55 | 867 | — | — |
| 2022-06-03 | $24.87 | $24.87 | 993 | — | — |
| 2022-06-02 | $24.15 | $24.15 | 2,900 | — | — |
| 2022-06-01 | $22.95 | $22.95 | 700 | — | — |
| 2022-05-31 | $23.22 | $23.22 | 2,080 | — | — |
| 2022-05-27 | $25.50 | $25.50 | 1,180 | — | — |
| 2022-05-26 | $24.75 | $24.75 | 3,020 | — | — |
| 2022-05-25 | $24.45 | $24.45 | 4,513 | — | — |
| 2022-05-24 | $21.30 | $21.30 | 1,793 | — | — |
| 2022-05-23 | $23.25 | $23.25 | 15,480 | — | — |
| 2022-05-20 | $18.90 | $18.90 | 1,087 | — | — |
| 2022-05-19 | $20.70 | $20.70 | 920 | — | — |
| 2022-05-18 | $21.90 | $21.90 | 933 | — | — |
| 2022-05-17 | $20.25 | $20.25 | 1,207 | — | — |
| 2022-05-16 | $19.05 | $19.05 | 1,367 | — | — |
| 2022-05-13 | $18.60 | $18.60 | 727 | — | — |
| 2022-05-12 | $18.83 | $18.83 | 2,227 | — | — |
| 2022-05-11 | $19.35 | $19.35 | 2,013 | — | — |
| 2022-05-10 | $21.15 | $21.15 | 2,220 | — | — |
| 2022-05-09 | $23.40 | $23.40 | 3,980 | — | — |
| 2022-05-06 | $23.55 | $23.55 | 1,607 | — | — |
| 2022-05-05 | $24.20 | $24.19 | 1,307 | — | — |
| 2022-05-04 | $25.20 | $25.20 | 1,060 | — | — |
| 2022-05-03 | $25.35 | $25.35 | 613 | — | — |
| 2022-05-02 | $25.35 | $25.35 | 1,220 | — | — |
| 2022-04-29 | $25.50 | $25.50 | 1,200 | — | — |
| 2022-04-28 | $25.65 | $25.65 | 2,020 | — | — |
| 2022-04-27 | $26.40 | $26.40 | 2,973 | — | — |
| 2022-04-26 | $27.90 | $27.90 | 1,073 | — | — |
| 2022-04-25 | $28.80 | $28.80 | 3,873 | — | — |
| 2022-04-22 | $28.20 | $28.20 | 2,600 | — | — |
| 2022-04-21 | $28.35 | $28.35 | 3,180 | — | — |
| 2022-04-20 | $29.70 | $29.70 | 4,433 | — | — |
| 2022-04-19 | $29.40 | $29.40 | 12,487 | — | — |
| 2022-04-18 | $31.35 | $31.35 | 11,760 | — | — |
| 2022-04-14 | $34.80 | $34.80 | 7,140 | — | — |
| 2022-04-13 | $34.20 | $34.20 | 16,040 | — | — |
| 2022-04-12 | $34.20 | $34.20 | 106,927 | — | — |
| 2022-04-11 | $30.00 | $30.00 | 2,940 | — | — |
| 2022-04-08 | $30.75 | $30.75 | 1,080 | — | — |
| 2022-04-07 | $30.90 | $30.90 | 4,440 | — | — |
| 2022-04-06 | $31.65 | $31.65 | 7,547 | — | — |
| 2022-04-05 | $31.95 | $31.95 | 7,960 | — | — |
| 2022-04-04 | $33.15 | $33.15 | 11,787 | — | — |
| 2022-04-01 | $37.05 | $37.05 | 7,860 | — | — |
| 2022-03-31 | $41.55 | $41.55 | 21,093 | — | — |
| 2022-03-30 | $39.75 | $39.75 | 85,880 | — | — |
| 2022-03-29 | $39.30 | $39.30 | 1,218,447 | — | — |
| 2022-03-28 | $35.10 | $35.10 | 73,040 | — | — |
| 2022-03-25 | $34.20 | $34.20 | 1,953 | — | — |
| 2022-03-24 | $34.80 | $34.80 | 2,980 | — | — |
| 2022-03-23 | $35.40 | $35.40 | 2,440 | — | — |
| 2022-03-22 | $34.35 | $34.35 | 5,880 | — | — |
| 2022-03-21 | $33.45 | $33.45 | 2,867 | — | — |
| 2022-03-18 | $32.25 | $32.25 | 8,067 | — | — |
| 2022-03-17 | $30.00 | $30.00 | 13,900 | — | — |
| 2022-03-16 | $28.35 | $28.35 | 2,613 | — | — |
| 2022-03-15 | $29.10 | $29.10 | 1,787 | — | — |
| 2022-03-14 | $28.05 | $28.05 | 1,407 | — | — |
| 2022-03-11 | $27.90 | $27.90 | 2,360 | — | — |
| 2022-03-10 | $27.60 | $27.60 | 3,867 | — | — |
| 2022-03-09 | $28.50 | $28.50 | 4,773 | — | — |
| 2022-03-08 | $28.80 | $28.80 | 6,907 | — | — |
| 2022-03-07 | $29.55 | $29.55 | 45,487 | — | — |
| 2022-03-04 | $27.60 | $27.60 | 46,200 | — | — |
| 2022-03-03 | $27.15 | $27.15 | 1,173 | — | — |
| 2022-03-02 | $28.35 | $28.35 | 1,273 | — | — |
| 2022-03-01 | $26.70 | $26.70 | 2,013 | — | — |
| 2022-02-28 | $26.40 | $26.40 | 1,273 | — | — |
| 2022-02-25 | $27.15 | $27.15 | 1,260 | — | — |
| 2022-02-24 | $26.40 | $26.40 | 3,973 | — | — |
| 2022-02-23 | $27.75 | $27.75 | 7,887 | — | — |
| 2022-02-22 | $27.15 | $27.15 | 1,193 | — | — |
| 2022-02-18 | $28.05 | $28.05 | 620 | — | — |
| 2022-02-17 | $27.90 | $27.90 | 580 | — | — |
| 2022-02-16 | $28.35 | $28.35 | 740 | — | — |
| 2022-02-15 | $29.25 | $29.25 | 800 | — | — |
| 2022-02-14 | $27.90 | $27.90 | 533 | — | — |
| 2022-02-11 | $27.15 | $27.15 | 653 | — | — |
| 2022-02-10 | $29.40 | $29.40 | 513 | — | — |
| 2022-02-09 | $30.60 | $30.60 | 1,373 | — | — |
| 2022-02-08 | $28.80 | $28.80 | 1,073 | — | — |
| 2022-02-07 | $28.95 | $28.95 | 1,033 | — | — |
| 2022-02-04 | $29.40 | $29.40 | 1,053 | — | — |
| 2022-02-03 | $28.50 | $28.50 | 1,127 | — | — |
| 2022-02-02 | $30.45 | $30.45 | 233 | — | — |
| 2022-02-01 | $32.25 | $32.25 | 840 | — | — |
| 2022-01-31 | $30.45 | $30.45 | 640 | — | — |
| 2022-01-28 | $28.20 | $28.20 | 2,147 | — | — |
| 2022-01-27 | $28.35 | $28.35 | 780 | — | — |
| 2022-01-26 | $29.40 | $29.40 | 327 | — | — |
| 2022-01-25 | $29.10 | $29.10 | 573 | — | — |
| 2022-01-24 | $28.65 | $28.65 | 3,427 | — | — |
| 2022-01-21 | $29.10 | $29.10 | 5,420 | — | — |
| 2022-01-20 | $32.70 | $32.70 | 1,480 | — | — |
| 2022-01-19 | $33.00 | $33.00 | 840 | — | — |
| 2022-01-18 | $33.75 | $33.75 | 2,320 | — | — |
| 2022-01-14 | $33.45 | $33.45 | 1,707 | — | — |
| 2022-01-13 | $33.60 | $33.60 | 867 | — | — |
| 2022-01-12 | $34.35 | $34.35 | 1,847 | — | — |
| 2022-01-11 | $34.35 | $34.35 | 1,913 | — | — |
| 2022-01-10 | $33.60 | $33.60 | 1,807 | — | — |
| 2022-01-07 | $33.75 | $33.75 | 3,293 | — | — |
| 2022-01-06 | $33.90 | $33.90 | 4,900 | — | — |
| 2022-01-05 | $34.20 | $34.20 | 5,860 | — | — |
| 2022-01-04 | $38.85 | $38.85 | 2,753 | — | — |
| 2022-01-03 | $39.45 | $39.45 | 9,527 | — | — |