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
- 2021-01-11 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 | $8.73 | $8.73 | 56,593 | — | — |
| 2022-12-29 | $9.50 | $9.50 | 172,333 | — | — |
| 2022-12-28 | $8.81 | $8.81 | 177,727 | — | — |
| 2022-12-27 | $7.97 | $7.96 | 247,507 | — | — |
| 2022-12-23 | $7.95 | $7.95 | 68,727 | — | — |
| 2022-12-22 | $6.83 | $6.83 | 69,993 | — | — |
| 2022-12-21 | $7.35 | $7.35 | 140,520 | — | — |
| 2022-12-20 | $7.44 | $7.44 | 291,413 | — | — |
| 2022-12-19 | $7.20 | $7.20 | 252,713 | — | — |
| 2022-12-16 | $6.66 | $6.66 | 193,893 | — | — |
| 2022-12-15 | $7.20 | $7.20 | 628,687 | — | — |
| 2022-12-14 | $6.54 | $6.54 | 198,887 | — | — |
| 2022-12-13 | $6.30 | $6.30 | 10,033 | — | — |
| 2022-12-12 | $6.75 | $6.75 | 9,880 | — | — |
| 2022-12-09 | $7.08 | $7.08 | 3,913 | — | — |
| 2022-12-08 | $7.05 | $7.05 | 3,680 | — | — |
| 2022-12-07 | $7.35 | $7.35 | 3,327 | — | — |
| 2022-12-06 | $7.50 | $7.50 | 5,293 | — | — |
| 2022-12-05 | $8.10 | $8.10 | 1,573 | — | — |
| 2022-12-02 | $8.25 | $8.25 | 4,660 | — | — |
| 2022-12-01 | $8.25 | $8.25 | 6,080 | — | — |
| 2022-11-30 | $9.00 | $9.00 | 13,127 | — | — |
| 2022-11-29 | $12.00 | $12.00 | 1,353 | — | — |
| 2022-11-28 | $12.00 | $12.00 | 1,407 | — | — |
| 2022-11-25 | $12.32 | $12.32 | 147 | — | — |
| 2022-11-23 | $12.00 | $12.00 | 653 | — | — |
| 2022-11-22 | $12.68 | $12.68 | 1,960 | — | — |
| 2022-11-21 | $13.35 | $13.35 | 720 | — | — |
| 2022-11-18 | $13.35 | $13.35 | 17,800 | — | — |
| 2022-11-17 | $16.65 | $16.65 | 2,320 | — | — |
| 2022-11-16 | $18.60 | $18.60 | 1,087 | — | — |
| 2022-11-15 | $18.75 | $18.75 | 5,413 | — | — |
| 2022-11-14 | $26.85 | $26.85 | 773 | — | — |
| 2022-11-11 | $27.60 | $27.60 | 527 | — | — |
| 2022-11-10 | $27.90 | $27.90 | 427 | — | — |
| 2022-11-09 | $28.50 | $28.50 | 247 | — | — |
| 2022-11-08 | $30.00 | $30.00 | 193 | — | — |
| 2022-11-07 | $30.00 | $30.00 | 540 | — | — |
| 2022-11-04 | $30.00 | $30.00 | 1,327 | — | — |
| 2022-11-03 | $31.95 | $31.95 | 153 | — | — |
| 2022-11-02 | $31.20 | $31.20 | 1,200 | — | — |
| 2022-11-01 | $32.85 | $32.85 | 1,127 | — | — |
| 2022-10-31 | $34.40 | $34.40 | 180 | — | — |
| 2022-10-28 | $35.25 | $35.25 | 80 | — | — |
| 2022-10-27 | $35.25 | $35.25 | 180 | — | — |
| 2022-10-26 | $33.90 | $33.90 | 227 | — | — |
| 2022-10-25 | $36.60 | $36.60 | 247 | — | — |
| 2022-10-24 | $39.30 | $39.30 | 267 | — | — |
| 2022-10-21 | $40.50 | $40.50 | 453 | — | — |
| 2022-10-20 | $39.30 | $39.30 | 760 | — | — |
| 2022-10-19 | $39.15 | $39.15 | 240 | — | — |
| 2022-10-18 | $41.25 | $41.25 | 1,907 | — | — |
| 2022-10-17 | $34.65 | $34.65 | 107 | — | — |
| 2022-10-14 | $34.20 | $34.20 | 413 | — | — |
| 2022-10-13 | $36.00 | $36.00 | 320 | — | — |
| 2022-10-12 | $33.45 | $33.45 | 133 | — | — |
| 2022-10-11 | $33.75 | $33.75 | 800 | — | — |
| 2022-10-10 | $32.40 | $32.40 | 833 | — | — |
| 2022-10-07 | $31.50 | $31.50 | 1,547 | — | — |
| 2022-10-06 | $32.40 | $32.40 | 733 | — | — |
| 2022-10-05 | $33.22 | $33.22 | 320 | — | — |
| 2022-10-04 | $31.95 | $31.95 | 287 | — | — |
| 2022-10-03 | $30.45 | $30.45 | 93 | — | — |
| 2022-09-30 | $30.30 | $30.30 | 427 | — | — |
| 2022-09-29 | $32.55 | $32.55 | 387 | — | — |
| 2022-09-28 | $30.45 | $30.45 | 287 | — | — |
| 2022-09-27 | $31.20 | $31.20 | 400 | — | — |
| 2022-09-26 | $34.05 | $34.05 | 27 | — | — |
| 2022-09-23 | $34.05 | $34.05 | 307 | — | — |
| 2022-09-22 | $35.85 | $35.85 | 587 | — | — |
| 2022-09-21 | $34.20 | $34.20 | 1,440 | — | — |
| 2022-09-20 | $31.05 | $31.05 | 527 | — | — |
| 2022-09-19 | $31.05 | $31.05 | 353 | — | — |
| 2022-09-16 | $30.75 | $30.75 | 2,013 | — | — |
| 2022-09-15 | $30.30 | $30.30 | 1,267 | — | — |
| 2022-09-14 | $32.40 | $32.40 | 1,300 | — | — |
| 2022-09-13 | $35.55 | $35.55 | 327 | — | — |
| 2022-09-12 | $40.95 | $40.95 | 287 | — | — |
| 2022-09-09 | $36.90 | $36.90 | 220 | — | — |
| 2022-09-08 | $39.60 | $39.60 | 647 | — | — |
| 2022-09-07 | $39.90 | $39.90 | 560 | — | — |
| 2022-09-06 | $37.35 | $37.35 | 873 | — | — |
| 2022-09-02 | $39.90 | $39.90 | 207 | — | — |
| 2022-09-01 | $40.95 | $40.95 | 247 | — | — |
| 2022-08-31 | $38.55 | $38.55 | 167 | — | — |
| 2022-08-30 | $38.55 | $38.55 | 307 | — | — |
| 2022-08-29 | $38.40 | $38.40 | 220 | — | — |
| 2022-08-26 | $42.97 | $42.97 | 27 | — | — |
| 2022-08-25 | $43.95 | $43.95 | 233 | — | — |
| 2022-08-24 | $39.00 | $39.00 | 593 | — | — |
| 2022-08-23 | $38.40 | $38.40 | 127 | — | — |
| 2022-08-22 | $38.25 | $38.25 | 107 | — | — |
| 2022-08-19 | $39.00 | $39.00 | 373 | — | — |
| 2022-08-18 | $40.65 | $40.65 | 120 | — | — |
| 2022-08-17 | $42.15 | $42.15 | 253 | — | — |
| 2022-08-16 | $44.25 | $44.25 | 153 | — | — |
| 2022-08-15 | $44.70 | $44.70 | 107 | — | — |
| 2022-08-12 | $43.50 | $43.50 | 180 | — | — |
| 2022-08-11 | $45.00 | $45.00 | 847 | — | — |
| 2022-08-10 | $43.97 | $43.97 | 487 | — | — |
| 2022-08-09 | $46.35 | $46.35 | 1,147 | — | — |
| 2022-08-08 | $46.13 | $46.13 | 2,400 | — | — |
| 2022-08-05 | $42.00 | $42.00 | 413 | — | — |
| 2022-08-04 | $44.85 | $44.85 | 980 | — | — |
| 2022-08-03 | $43.13 | $43.13 | 2,940 | — | — |
| 2022-08-02 | $49.80 | $49.80 | 1,147 | — | — |
| 2022-08-01 | $45.00 | $45.00 | 1,907 | — | — |
| 2022-07-29 | $38.25 | $38.25 | 1,333 | — | — |
| 2022-07-28 | $45.00 | $45.00 | 313 | — | — |
| 2022-07-27 | $44.26 | $44.26 | 67 | — | — |
| 2022-07-26 | $47.52 | $47.52 | 627 | — | — |
| 2022-07-25 | $51.30 | $51.30 | 240 | — | — |
| 2022-07-22 | $48.30 | $48.30 | 67 | — | — |
| 2022-07-21 | $51.45 | $51.45 | 100 | — | — |
| 2022-07-20 | $51.15 | $51.15 | 193 | — | — |
| 2022-07-19 | $51.15 | $51.15 | 147 | — | — |
| 2022-07-18 | $51.88 | $51.88 | 153 | — | — |
| 2022-07-15 | $51.00 | $51.00 | 167 | — | — |
| 2022-07-14 | $50.55 | $50.55 | 473 | — | — |
| 2022-07-13 | $50.10 | $50.10 | 373 | — | — |
| 2022-07-12 | $52.50 | $52.50 | 200 | — | — |
| 2022-07-11 | $52.95 | $52.95 | 180 | — | — |
| 2022-07-08 | $50.70 | $50.70 | 60 | — | — |
| 2022-07-07 | $49.05 | $49.05 | 73 | — | — |
| 2022-07-06 | $49.20 | $49.20 | 47 | — | — |
| 2022-07-05 | $48.30 | $48.30 | 160 | — | — |
| 2022-07-01 | $47.25 | $47.25 | 207 | — | — |
| 2022-06-30 | $45.00 | $45.00 | 207 | — | — |
| 2022-06-29 | $46.50 | $46.50 | 173 | — | — |
| 2022-06-28 | $49.80 | $49.80 | 1,227 | — | — |
| 2022-06-27 | $50.40 | $50.40 | 2,327 | — | — |
| 2022-06-24 | $51.45 | $51.45 | 6,080 | — | — |
| 2022-06-23 | $40.05 | $40.05 | 173 | — | — |
| 2022-06-22 | $40.35 | $40.35 | 427 | — | — |
| 2022-06-21 | $36.30 | $36.30 | 293 | — | — |
| 2022-06-17 | $36.15 | $36.15 | 273 | — | — |
| 2022-06-16 | $33.30 | $33.30 | 140 | — | — |
| 2022-06-15 | $34.65 | $34.65 | 313 | — | — |
| 2022-06-14 | $32.10 | $32.10 | 207 | — | — |
| 2022-06-13 | $35.60 | $35.60 | 107 | — | — |
| 2022-06-10 | $36.45 | $36.45 | 427 | — | — |
| 2022-06-09 | $39.15 | $39.15 | 20 | — | — |
| 2022-06-08 | $39.15 | $39.15 | 227 | — | — |
| 2022-06-07 | $41.85 | $41.85 | 407 | — | — |
| 2022-06-06 | $38.55 | $38.55 | 320 | — | — |
| 2022-06-03 | $36.30 | $36.30 | 467 | — | — |
| 2022-06-02 | $36.60 | $36.60 | 987 | — | — |
| 2022-06-01 | $38.25 | $38.25 | 267 | — | — |
| 2022-05-31 | $37.20 | $37.20 | 53 | — | — |
| 2022-05-27 | $41.55 | $41.55 | 173 | — | — |
| 2022-05-26 | $38.25 | $38.25 | 253 | — | — |
| 2022-05-25 | $38.85 | $38.85 | 27 | — | — |
| 2022-05-24 | $38.17 | $38.17 | 120 | — | — |
| 2022-05-23 | $40.50 | $40.50 | 100 | — | — |
| 2022-05-20 | $37.20 | $37.20 | 533 | — | — |
| 2022-05-19 | $40.80 | $40.80 | 733 | — | — |
| 2022-05-18 | $39.75 | $39.75 | 1,113 | — | — |
| 2022-05-17 | $37.05 | $37.05 | 960 | — | — |
| 2022-05-16 | $34.80 | $34.80 | 747 | — | — |
| 2022-05-13 | $35.25 | $35.25 | 153 | — | — |
| 2022-05-12 | $34.20 | $34.20 | 1,593 | — | — |
| 2022-05-11 | $33.67 | $33.67 | 267 | — | — |
| 2022-05-10 | $36.90 | $36.90 | 1,067 | — | — |
| 2022-05-09 | $37.50 | $37.50 | 1,047 | — | — |
| 2022-05-06 | $38.55 | $38.55 | 220 | — | — |
| 2022-05-05 | $38.55 | $38.55 | 547 | — | — |
| 2022-05-04 | $44.25 | $44.25 | 320 | — | — |
| 2022-05-03 | $44.70 | $44.70 | 18,253 | — | — |
| 2022-05-02 | $39.15 | $39.15 | 800 | — | — |
| 2022-04-29 | $38.55 | $38.55 | 1,033 | — | — |
| 2022-04-28 | $41.25 | $41.25 | 5,527 | — | — |
| 2022-04-27 | $42.45 | $42.45 | 907 | — | — |
| 2022-04-26 | $45.00 | $45.00 | 1,900 | — | — |
| 2022-04-25 | $44.85 | $44.85 | 2,480 | — | — |
| 2022-04-22 | $44.70 | $44.70 | 853 | — | — |
| 2022-04-21 | $44.55 | $44.55 | 2,853 | — | — |
| 2022-04-20 | $45.90 | $45.90 | 3,347 | — | — |
| 2022-04-19 | $45.45 | $45.45 | 5,293 | — | — |
| 2022-04-18 | $45.75 | $45.75 | 1,173 | — | — |
| 2022-04-14 | $44.55 | $44.55 | 133 | — | — |
| 2022-04-13 | $44.40 | $44.40 | 1,913 | — | — |
| 2022-04-12 | $45.15 | $45.15 | 773 | — | — |
| 2022-04-11 | $43.65 | $43.65 | 47 | — | — |
| 2022-04-08 | $43.65 | $43.65 | 167 | — | — |
| 2022-04-07 | $43.50 | $43.50 | 3,007 | — | — |
| 2022-04-06 | $46.80 | $46.80 | 1,133 | — | — |
| 2022-04-05 | $46.80 | $46.80 | 3,007 | — | — |
| 2022-04-04 | $50.25 | $50.25 | 1,187 | — | — |
| 2022-04-01 | $43.05 | $43.05 | 2,273 | — | — |
| 2022-03-31 | $45.15 | $45.15 | 247 | — | — |
| 2022-03-30 | $44.55 | $44.55 | 1,147 | — | — |
| 2022-03-29 | $47.10 | $47.10 | 1,413 | — | — |
| 2022-03-28 | $45.45 | $45.45 | 6,187 | — | — |
| 2022-03-25 | $49.80 | $49.80 | 1,727 | — | — |
| 2022-03-24 | $49.05 | $49.05 | 13,640 | — | — |
| 2022-03-23 | $52.20 | $52.20 | 11,073 | — | — |
| 2022-03-22 | $48.75 | $48.75 | 14,580 | — | — |
| 2022-03-21 | $46.95 | $46.95 | 12,167 | — | — |
| 2022-03-18 | $41.40 | $41.40 | 19,067 | — | — |
| 2022-03-17 | $52.20 | $52.20 | 14,340 | — | — |
| 2022-03-16 | $45.30 | $45.30 | 6,940 | — | — |
| 2022-03-15 | $47.55 | $47.55 | 7,007 | — | — |
| 2022-03-14 | $49.95 | $49.95 | 11,480 | — | — |
| 2022-03-11 | $54.45 | $54.45 | 14,120 | — | — |
| 2022-03-10 | $43.65 | $43.65 | 8,453 | — | — |
| 2022-03-09 | $42.90 | $42.90 | 5,327 | — | — |
| 2022-03-08 | $37.50 | $37.50 | 3,820 | — | — |
| 2022-03-07 | $37.65 | $37.65 | 2,007 | — | — |
| 2022-03-04 | $41.70 | $41.70 | 593 | — | — |
| 2022-03-03 | $40.95 | $40.95 | 1,407 | — | — |
| 2022-03-02 | $44.55 | $44.55 | 1,473 | — | — |
| 2022-03-01 | $46.65 | $46.65 | 933 | — | — |
| 2022-02-28 | $45.30 | $45.30 | 1,500 | — | — |
| 2022-02-25 | $43.20 | $43.20 | 980 | — | — |
| 2022-02-24 | $41.10 | $41.10 | 1,887 | — | — |
| 2022-02-23 | $39.75 | $39.75 | 6,080 | — | — |
| 2022-02-22 | $38.40 | $38.40 | 2,607 | — | — |
| 2022-02-18 | $40.95 | $40.95 | 3,653 | — | — |
| 2022-02-17 | $42.30 | $42.30 | 2,213 | — | — |
| 2022-02-16 | $44.85 | $44.85 | 4,853 | — | — |
| 2022-02-15 | $48.00 | $48.00 | 3,967 | — | — |
| 2022-02-14 | $44.25 | $44.25 | 3,060 | — | — |
| 2022-02-11 | $43.35 | $43.35 | 4,427 | — | — |
| 2022-02-10 | $40.50 | $40.50 | 9,553 | — | — |
| 2022-02-09 | $38.85 | $38.85 | 4,100 | — | — |
| 2022-02-08 | $37.50 | $37.50 | 4,233 | — | — |
| 2022-02-07 | $36.75 | $36.75 | 6,033 | — | — |
| 2022-02-04 | $36.30 | $36.30 | 3,133 | — | — |
| 2022-02-03 | $33.00 | $33.00 | 3,367 | — | — |
| 2022-02-02 | $34.35 | $34.35 | 30,853 | — | — |
| 2022-02-01 | $34.95 | $34.95 | 5,260 | — | — |
| 2022-01-31 | $35.85 | $35.85 | 6,433 | — | — |
| 2022-01-28 | $34.05 | $34.05 | 4,033 | — | — |
| 2022-01-27 | $36.00 | $36.00 | 1,660 | — | — |
| 2022-01-26 | $41.10 | $41.10 | 2,293 | — | — |
| 2022-01-25 | $46.50 | $46.50 | 12,960 | — | — |
| 2022-01-24 | $46.50 | $46.50 | 12,653 | — | — |
| 2022-01-21 | $49.95 | $49.95 | 11,180 | — | — |
| 2022-01-20 | $56.40 | $56.40 | 4,260 | — | — |
| 2022-01-19 | $61.05 | $61.05 | 12,433 | — | — |
| 2022-01-18 | $60.00 | $60.00 | 2,100 | — | — |
| 2022-01-14 | $69.60 | $69.60 | 1,900 | — | — |
| 2022-01-13 | $69.39 | $69.39 | 2,360 | — | — |
| 2022-01-12 | $70.80 | $70.80 | 4,527 | — | — |
| 2022-01-11 | $75.90 | $75.90 | 18,660 | — | — |
| 2022-01-10 | $81.60 | $81.60 | 960 | — | — |
| 2022-01-07 | $80.85 | $80.85 | 10,707 | — | — |
| 2022-01-06 | $77.25 | $77.25 | 9,973 | — | — |
| 2022-01-05 | $79.80 | $79.80 | 10,920 | — | — |
| 2022-01-04 | $83.10 | $83.10 | 11,120 | — | — |
| 2022-01-03 | $90.15 | $90.15 | 4,840 | — | — |