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
- 2021-05-26 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 | $14.10 | $14.10 | 12,280 | — | — |
| 2022-12-29 | $13.00 | $13.00 | 7,490 | — | — |
| 2022-12-28 | $12.55 | $12.55 | 7,240 | — | — |
| 2022-12-27 | $12.50 | $12.50 | 17,890 | — | — |
| 2022-12-23 | $13.40 | $13.40 | 12,500 | — | — |
| 2022-12-22 | $13.90 | $13.90 | 8,220 | — | — |
| 2022-12-21 | $13.90 | $13.90 | 11,320 | — | — |
| 2022-12-20 | $14.00 | $14.00 | 9,040 | — | — |
| 2022-12-19 | $14.50 | $14.50 | 21,800 | — | — |
| 2022-12-16 | $15.30 | $15.30 | 17,390 | — | — |
| 2022-12-15 | $15.20 | $15.20 | 45,720 | — | — |
| 2022-12-14 | $13.90 | $13.90 | 412,850 | — | — |
| 2022-12-13 | $14.40 | $14.40 | 33,840 | — | — |
| 2022-12-12 | $18.30 | $18.30 | 24,790 | — | — |
| 2022-12-09 | $20.10 | $20.10 | 7,920 | — | — |
| 2022-12-08 | $19.70 | $19.70 | 7,380 | — | — |
| 2022-12-07 | $19.20 | $19.20 | 5,560 | — | — |
| 2022-12-06 | $19.90 | $19.90 | 11,170 | — | — |
| 2022-12-05 | $20.90 | $20.90 | 7,300 | — | — |
| 2022-12-02 | $22.50 | $22.50 | 5,090 | — | — |
| 2022-12-01 | $23.00 | $23.00 | 5,300 | — | — |
| 2022-11-30 | $23.00 | $23.00 | 5,090 | — | — |
| 2022-11-29 | $22.50 | $22.50 | 6,700 | — | — |
| 2022-11-28 | $23.90 | $23.90 | 14,890 | — | — |
| 2022-11-25 | $24.10 | $24.10 | 11,540 | — | — |
| 2022-11-23 | $22.40 | $22.40 | 7,450 | — | — |
| 2022-11-22 | $21.10 | $21.10 | 9,860 | — | — |
| 2022-11-21 | $20.90 | $20.90 | 9,420 | — | — |
| 2022-11-18 | $22.60 | $22.60 | 6,660 | — | — |
| 2022-11-17 | $23.00 | $23.00 | 19,110 | — | — |
| 2022-11-16 | $24.00 | $24.00 | 22,530 | — | — |
| 2022-11-15 | $24.30 | $24.30 | 11,120 | — | — |
| 2022-11-14 | $24.70 | $24.70 | 21,870 | — | — |
| 2022-11-11 | $24.40 | $24.40 | 40,290 | — | — |
| 2022-11-10 | $24.80 | $24.80 | 37,490 | — | — |
| 2022-11-09 | $22.90 | $22.90 | 10,150 | — | — |
| 2022-11-08 | $21.70 | $21.70 | 14,380 | — | — |
| 2022-11-07 | $22.90 | $22.90 | 28,200 | — | — |
| 2022-11-04 | $23.50 | $23.50 | 14,030 | — | — |
| 2022-11-03 | $25.50 | $25.50 | 14,870 | — | — |
| 2022-11-02 | $23.80 | $23.80 | 13,660 | — | — |
| 2022-11-01 | $24.60 | $24.60 | 29,780 | — | — |
| 2022-10-31 | $23.20 | $23.20 | 8,540 | — | — |
| 2022-10-28 | $23.10 | $23.10 | 21,900 | — | — |
| 2022-10-27 | $23.90 | $23.90 | 33,890 | — | — |
| 2022-10-26 | $27.20 | $27.20 | 56,360 | — | — |
| 2022-10-25 | $26.60 | $26.60 | 92,210 | — | — |
| 2022-10-24 | $24.20 | $24.20 | 65,340 | — | — |
| 2022-10-21 | $22.90 | $22.90 | 108,960 | — | — |
| 2022-10-20 | $24.60 | $24.60 | 75,680 | — | — |
| 2022-10-19 | $27.60 | $27.60 | 88,900 | — | — |
| 2022-10-18 | $29.50 | $29.50 | 74,800 | — | — |
| 2022-10-17 | $32.10 | $32.10 | 84,910 | — | — |
| 2022-10-14 | $32.70 | $32.70 | 154,270 | — | — |
| 2022-10-13 | $37.70 | $37.70 | 1,327,100 | — | — |
| 2022-10-12 | $32.00 | $32.00 | 183,260 | — | — |
| 2022-10-11 | $36.00 | $36.00 | 287,980 | — | — |
| 2022-10-10 | $39.30 | $39.30 | 477,940 | — | — |
| 2022-10-07 | $44.80 | $44.80 | 543,180 | — | — |
| 2022-10-06 | $65.20 | $65.20 | 4,799,300 | — | — |
| 2022-10-05 | $52.80 | $52.80 | 1,046,110 | — | — |
| 2022-10-04 | $51.40 | $51.40 | 6,821,270 | — | — |
| 2022-10-03 | $25.00 | $25.00 | 574,600 | — | — |
| 2022-09-30 | $21.70 | $21.70 | 452,650 | — | — |
| 2022-09-29 | $21.10 | $21.10 | 7,425,810 | — | — |
| 2022-09-28 | $14.00 | $14.00 | 24,290 | — | — |
| 2022-09-27 | $12.70 | $12.70 | 14,430 | — | — |
| 2022-09-26 | $12.30 | $12.30 | 18,690 | — | — |
| 2022-09-23 | $13.30 | $13.30 | 42,120 | — | — |
| 2022-09-22 | $14.00 | $14.00 | 67,140 | — | — |
| 2022-09-21 | $15.20 | $15.20 | 101,600 | — | — |
| 2022-09-20 | $16.40 | $16.40 | 471,800 | — | — |
| 2022-09-19 | $16.80 | $16.80 | 4,791,540 | — | — |
| 2022-09-16 | $16.00 | $16.00 | 37,460 | — | — |
| 2022-09-15 | $22.50 | $22.50 | 9,570 | — | — |
| 2022-09-14 | $22.70 | $22.70 | 8,430 | — | — |
| 2022-09-13 | $22.90 | $22.90 | 9,240 | — | — |
| 2022-09-12 | $22.80 | $22.80 | 19,110 | — | — |
| 2022-09-09 | $20.90 | $20.90 | 6,290 | — | — |
| 2022-09-08 | $20.80 | $20.80 | 8,770 | — | — |
| 2022-09-07 | $19.60 | $19.60 | 7,010 | — | — |
| 2022-09-06 | $19.50 | $19.50 | 10,100 | — | — |
| 2022-09-02 | $19.70 | $19.70 | 6,300 | — | — |
| 2022-09-01 | $20.10 | $20.10 | 11,590 | — | — |
| 2022-08-31 | $19.60 | $19.60 | 7,530 | — | — |
| 2022-08-30 | $19.20 | $19.20 | 5,330 | — | — |
| 2022-08-29 | $19.70 | $19.70 | 5,270 | — | — |
| 2022-08-26 | $19.70 | $19.70 | 14,690 | — | — |
| 2022-08-25 | $20.00 | $20.00 | 7,210 | — | — |
| 2022-08-24 | $21.10 | $21.10 | 19,120 | — | — |
| 2022-08-23 | $20.00 | $20.00 | 10,390 | — | — |
| 2022-08-22 | $20.20 | $20.20 | 42,060 | — | — |
| 2022-08-19 | $19.20 | $19.20 | 4,840 | — | — |
| 2022-08-18 | $19.90 | $19.90 | 26,370 | — | — |
| 2022-08-17 | $19.30 | $19.30 | 18,640 | — | — |
| 2022-08-16 | $20.00 | $20.00 | 10,980 | — | — |
| 2022-08-15 | $20.40 | $20.40 | 12,660 | — | — |
| 2022-08-12 | $21.10 | $21.10 | 13,950 | — | — |
| 2022-08-11 | $21.40 | $21.40 | 24,600 | — | — |
| 2022-08-10 | $21.70 | $21.70 | 21,700 | — | — |
| 2022-08-09 | $20.50 | $20.50 | 18,770 | — | — |
| 2022-08-08 | $22.90 | $22.90 | 21,590 | — | — |
| 2022-08-05 | $23.90 | $23.90 | 26,930 | — | — |
| 2022-08-04 | $23.20 | $23.20 | 41,160 | — | — |
| 2022-08-03 | $23.00 | $23.00 | 136,710 | — | — |
| 2022-08-02 | $25.70 | $25.70 | 400,040 | — | — |
| 2022-08-01 | $28.40 | $28.40 | 458,080 | — | — |
| 2022-07-29 | $31.30 | $31.30 | 4,520,120 | — | — |
| 2022-07-28 | $18.60 | $18.60 | 30,080 | — | — |
| 2022-07-27 | $19.60 | $19.60 | 35,800 | — | — |
| 2022-07-26 | $18.50 | $18.50 | 53,230 | — | — |
| 2022-07-25 | $18.00 | $18.00 | 29,580 | — | — |
| 2022-07-22 | $18.60 | $18.60 | 55,100 | — | — |
| 2022-07-21 | $18.80 | $18.80 | 69,310 | — | — |
| 2022-07-20 | $20.80 | $20.80 | 722,460 | — | — |
| 2022-07-19 | $17.70 | $17.70 | 14,900 | — | — |
| 2022-07-18 | $18.00 | $18.00 | 40,750 | — | — |
| 2022-07-15 | $18.00 | $18.00 | 84,490 | — | — |
| 2022-07-14 | $17.90 | $17.90 | 20,370 | — | — |
| 2022-07-13 | $17.50 | $17.50 | 12,530 | — | — |
| 2022-07-12 | $17.30 | $17.30 | 38,680 | — | — |
| 2022-07-11 | $18.00 | $18.00 | 35,040 | — | — |
| 2022-07-08 | $19.70 | $19.70 | 28,400 | — | — |
| 2022-07-07 | $20.30 | $20.30 | 59,790 | — | — |
| 2022-07-06 | $19.20 | $19.20 | 24,740 | — | — |
| 2022-07-05 | $19.40 | $19.40 | 27,570 | — | — |
| 2022-07-01 | $19.10 | $19.10 | 24,740 | — | — |
| 2022-06-30 | $19.65 | $19.65 | 39,500 | — | — |
| 2022-06-29 | $20.70 | $20.70 | 41,830 | — | — |
| 2022-06-28 | $20.70 | $20.70 | 45,250 | — | — |
| 2022-06-27 | $21.90 | $21.90 | 42,790 | — | — |
| 2022-06-24 | $21.50 | $21.50 | 50,880 | — | — |
| 2022-06-23 | $22.10 | $22.10 | 53,940 | — | — |
| 2022-06-22 | $22.40 | $22.40 | 66,490 | — | — |
| 2022-06-21 | $21.50 | $21.50 | 41,880 | — | — |
| 2022-06-17 | $21.80 | $21.80 | 211,870 | — | — |
| 2022-06-16 | $20.60 | $20.60 | 124,550 | — | — |
| 2022-06-15 | $20.50 | $20.50 | 44,720 | — | — |
| 2022-06-14 | $24.30 | $24.30 | 14,770 | — | — |
| 2022-06-13 | $26.40 | $26.40 | 25,900 | — | — |
| 2022-06-10 | $48.00 | $48.00 | 21,310 | — | — |
| 2022-06-09 | $63.20 | $63.20 | 23,830 | — | — |
| 2022-06-08 | $75.10 | $75.10 | 9,210 | — | — |
| 2022-06-07 | $80.00 | $80.00 | 16,610 | — | — |
| 2022-06-06 | $85.40 | $85.40 | 2,730 | — | — |
| 2022-06-03 | $88.20 | $88.20 | 4,590 | — | — |
| 2022-06-02 | $92.40 | $92.40 | 5,430 | — | — |
| 2022-06-01 | $99.60 | $99.60 | 7,790 | — | — |
| 2022-05-31 | $99.40 | $99.40 | 37,470 | — | — |
| 2022-05-27 | $99.40 | $99.40 | 2,450 | — | — |
| 2022-05-26 | $99.40 | $99.40 | 6,400 | — | — |
| 2022-05-25 | $99.40 | $99.40 | 2,580 | — | — |
| 2022-05-24 | $99.50 | $99.50 | 8,160 | — | — |
| 2022-05-23 | $99.40 | $99.40 | 1,580 | — | — |
| 2022-05-20 | $99.50 | $99.50 | 10,800 | — | — |
| 2022-05-19 | $99.30 | $99.30 | 1,390 | — | — |
| 2022-05-18 | $99.20 | $99.20 | 6,550 | — | — |
| 2022-05-17 | $99.20 | $99.20 | 3,970 | — | — |
| 2022-05-16 | $99.20 | $99.20 | 7,790 | — | — |
| 2022-05-13 | $98.90 | $98.90 | 6,440 | — | — |
| 2022-05-12 | $99.50 | $99.50 | 3,930 | — | — |
| 2022-05-11 | $99.00 | $99.00 | 13,300 | — | — |
| 2022-05-10 | $99.00 | $99.00 | 5,020 | — | — |
| 2022-05-09 | $98.70 | $98.70 | 3,680 | — | — |
| 2022-05-06 | $98.95 | $98.95 | 7,400 | — | — |
| 2022-05-05 | $99.30 | $99.30 | 970 | — | — |
| 2022-05-04 | $99.10 | $99.10 | 3,780 | — | — |
| 2022-05-03 | $99.40 | $99.40 | 7,210 | — | — |
| 2022-05-02 | $99.90 | $99.90 | 710 | — | — |
| 2022-04-29 | $99.00 | $99.00 | 2,610 | — | — |
| 2022-04-28 | $99.00 | $99.00 | 2,400 | — | — |
| 2022-04-27 | $98.90 | $98.90 | 830 | — | — |
| 2022-04-26 | $98.90 | $98.90 | 1,180 | — | — |
| 2022-04-25 | $98.95 | $98.95 | 11,370 | — | — |
| 2022-04-22 | $98.70 | $98.70 | 1,910 | — | — |
| 2022-04-21 | $98.90 | $98.90 | 5,380 | — | — |
| 2022-04-20 | $98.80 | $98.80 | 670 | — | — |
| 2022-04-19 | $100.00 | $100.00 | 170 | — | — |
| 2022-04-18 | $99.40 | $99.40 | 140 | — | — |
| 2022-04-14 | $99.40 | $99.40 | 2,340 | — | — |
| 2022-04-13 | $99.10 | $99.10 | 480 | — | — |
| 2022-04-12 | $98.70 | $98.70 | 3,350 | — | — |
| 2022-04-11 | $98.60 | $98.60 | 2,040 | — | — |
| 2022-04-08 | $98.70 | $98.70 | 2,630 | — | — |
| 2022-04-07 | $98.80 | $98.80 | 20,350 | — | — |
| 2022-04-06 | $98.90 | $98.90 | 1,320 | — | — |
| 2022-04-05 | $98.90 | $98.90 | 970 | — | — |
| 2022-04-04 | $98.70 | $98.70 | 1,660 | — | — |
| 2022-04-01 | $98.90 | $98.90 | 2,360 | — | — |
| 2022-03-31 | $98.70 | $98.70 | 21,250 | — | — |
| 2022-03-30 | $98.80 | $98.80 | 14,830 | — | — |
| 2022-03-29 | $99.50 | $99.50 | 5,520 | — | — |
| 2022-03-28 | $98.70 | $98.70 | 640 | — | — |
| 2022-03-25 | $99.00 | $99.00 | 1,990 | — | — |
| 2022-03-24 | $98.70 | $98.70 | 21,160 | — | — |
| 2022-03-23 | $98.70 | $98.70 | 720 | — | — |
| 2022-03-22 | $98.90 | $98.90 | 670 | — | — |
| 2022-03-21 | $99.00 | $99.00 | 1,220 | — | — |
| 2022-03-18 | $98.50 | $98.50 | 3,770 | — | — |
| 2022-03-17 | $99.00 | $99.00 | 1,700 | — | — |
| 2022-03-16 | $98.70 | $98.70 | 2,470 | — | — |
| 2022-03-15 | $98.80 | $98.80 | 5,000 | — | — |
| 2022-03-14 | $99.00 | $99.00 | 5,630 | — | — |
| 2022-03-11 | $98.80 | $98.80 | 3,860 | — | — |
| 2022-03-10 | $98.80 | $98.80 | 6,730 | — | — |
| 2022-03-09 | $98.80 | $98.80 | 1,600 | — | — |
| 2022-03-08 | $98.70 | $98.70 | 1,840 | — | — |
| 2022-03-07 | $98.70 | $98.70 | 850 | — | — |
| 2022-03-04 | $98.90 | $98.90 | 1,180 | — | — |
| 2022-03-03 | $98.90 | $98.90 | 1,860 | — | — |
| 2022-03-02 | $99.10 | $99.10 | 1,470 | — | — |
| 2022-03-01 | $99.30 | $99.30 | 3,670 | — | — |
| 2022-02-28 | $99.60 | $99.60 | 9,300 | — | — |
| 2022-02-25 | $99.00 | $99.00 | 1,910 | — | — |
| 2022-02-24 | $98.85 | $98.85 | 3,380 | — | — |
| 2022-02-23 | $98.90 | $98.90 | 26,630 | — | — |
| 2022-02-22 | $98.70 | $98.70 | 47,140 | — | — |
| 2022-02-18 | $98.90 | $98.90 | 52,190 | — | — |
| 2022-02-17 | $98.75 | $98.75 | 1,270 | — | — |
| 2022-02-16 | $98.90 | $98.90 | 1,220 | — | — |
| 2022-02-15 | $98.90 | $98.90 | 1,310 | — | — |
| 2022-02-14 | $98.70 | $98.70 | 1,830 | — | — |
| 2022-02-11 | $98.70 | $98.70 | 5,510 | — | — |
| 2022-02-10 | $98.50 | $98.50 | 890 | — | — |
| 2022-02-09 | $98.65 | $98.65 | 4,260 | — | — |
| 2022-02-08 | $98.50 | $98.50 | 3,300 | — | — |
| 2022-02-07 | $98.60 | $98.60 | 3,870 | — | — |
| 2022-02-04 | $98.50 | $98.50 | 6,070 | — | — |
| 2022-02-03 | $98.50 | $98.50 | 9,610 | — | — |
| 2022-02-02 | $98.40 | $98.40 | 1,250 | — | — |
| 2022-02-01 | $98.50 | $98.50 | 13,880 | — | — |
| 2022-01-31 | $99.00 | $99.00 | 2,900 | — | — |
| 2022-01-28 | $98.60 | $98.60 | 31,370 | — | — |
| 2022-01-27 | $98.60 | $98.60 | 26,940 | — | — |
| 2022-01-26 | $98.30 | $98.30 | 3,900 | — | — |
| 2022-01-25 | $97.80 | $97.80 | 9,870 | — | — |
| 2022-01-24 | $98.80 | $98.80 | 11,000 | — | — |
| 2022-01-21 | $98.40 | $98.40 | 5,450 | — | — |
| 2022-01-20 | $98.30 | $98.30 | 4,290 | — | — |
| 2022-01-19 | $98.50 | $98.50 | 7,310 | — | — |
| 2022-01-18 | $98.50 | $98.50 | 6,190 | — | — |
| 2022-01-14 | $98.50 | $98.50 | 4,010 | — | — |
| 2022-01-13 | $98.30 | $98.30 | 4,700 | — | — |
| 2022-01-12 | $98.50 | $98.50 | 1,780 | — | — |
| 2022-01-11 | $98.50 | $98.50 | 3,050 | — | — |
| 2022-01-10 | $98.50 | $98.50 | 6,940 | — | — |
| 2022-01-07 | $98.50 | $98.50 | 2,440 | — | — |
| 2022-01-06 | $98.60 | $98.60 | 14,460 | — | — |
| 2022-01-05 | $98.50 | $98.50 | 5,890 | — | — |
| 2022-01-04 | $99.00 | $99.00 | 810 | — | — |
| 2022-01-03 | $98.60 | $98.60 | 7,240 | — | — |