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
- 2016-04-07 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 | $11.25 | $11.25 | 25,116 | — | — |
| 2022-12-29 | $8.93 | $8.93 | 8,592 | — | — |
| 2022-12-28 | $8.73 | $8.73 | 21,496 | — | — |
| 2022-12-27 | $9.70 | $9.70 | 20,140 | — | — |
| 2022-12-23 | $8.98 | $8.98 | 8,804 | — | — |
| 2022-12-22 | $8.88 | $8.88 | 7,872 | — | — |
| 2022-12-21 | $9.05 | $9.05 | 15,340 | — | — |
| 2022-12-20 | $8.80 | $8.80 | 19,156 | — | — |
| 2022-12-19 | $9.00 | $9.00 | 20,512 | — | — |
| 2022-12-16 | $9.35 | $9.35 | 31,736 | — | — |
| 2022-12-15 | $9.63 | $9.63 | 13,116 | — | — |
| 2022-12-14 | $9.63 | $9.63 | 11,580 | — | — |
| 2022-12-13 | $9.75 | $9.75 | 14,596 | — | — |
| 2022-12-12 | $9.75 | $9.75 | 40,736 | — | — |
| 2022-12-09 | $9.40 | $9.40 | 45,864 | — | — |
| 2022-12-08 | $9.50 | $9.50 | 56,668 | — | — |
| 2022-12-07 | $10.93 | $10.93 | 42,616 | — | — |
| 2022-12-06 | $11.15 | $11.15 | 46,968 | — | — |
| 2022-12-05 | $11.78 | $11.78 | 73,992 | — | — |
| 2022-12-02 | $12.50 | $12.50 | 252,540 | — | — |
| 2022-12-01 | $10.58 | $10.58 | 156,844 | — | — |
| 2022-11-30 | $10.38 | $10.38 | 768,260 | — | — |
| 2022-11-29 | $30.50 | $30.50 | 6,008 | — | — |
| 2022-11-28 | $31.75 | $31.75 | 10,912 | — | — |
| 2022-11-25 | $31.00 | $31.00 | 8,496 | — | — |
| 2022-11-23 | $30.25 | $30.25 | 9,432 | — | — |
| 2022-11-22 | $30.50 | $30.50 | 6,760 | — | — |
| 2022-11-21 | $31.50 | $31.50 | 23,752 | — | — |
| 2022-11-18 | $30.25 | $30.25 | 5,640 | — | — |
| 2022-11-17 | $29.75 | $29.75 | 8,436 | — | — |
| 2022-11-16 | $32.00 | $32.00 | 11,108 | — | — |
| 2022-11-15 | $32.00 | $32.00 | 12,856 | — | — |
| 2022-11-14 | $34.00 | $34.00 | 14,640 | — | — |
| 2022-11-11 | $34.25 | $34.25 | 17,220 | — | — |
| 2022-11-10 | $38.50 | $38.50 | 81,940 | — | — |
| 2022-11-09 | $32.50 | $32.50 | 60,464 | — | — |
| 2022-11-08 | $31.63 | $31.63 | 21,704 | — | — |
| 2022-11-07 | $31.50 | $31.50 | 52,588 | — | — |
| 2022-11-04 | $27.75 | $27.75 | 26,412 | — | — |
| 2022-11-03 | $28.50 | $28.50 | 33,564 | — | — |
| 2022-11-02 | $30.50 | $30.50 | 102,048 | — | — |
| 2022-11-01 | $27.75 | $27.75 | 636,044 | — | — |
| 2022-10-31 | $25.75 | $25.75 | 131,224 | — | — |
| 2022-10-28 | $23.00 | $23.00 | 1,726,804 | — | — |
| 2022-10-27 | $14.25 | $14.25 | 41,140 | — | — |
| 2022-10-26 | $12.38 | $12.38 | 7,468 | — | — |
| 2022-10-25 | $13.00 | $13.00 | 1,460 | — | — |
| 2022-10-24 | $12.40 | $12.40 | 5,164 | — | — |
| 2022-10-21 | $12.73 | $12.73 | 6,120 | — | — |
| 2022-10-20 | $12.00 | $12.00 | 4,196 | — | — |
| 2022-10-19 | $12.25 | $12.25 | 3,016 | — | — |
| 2022-10-18 | $12.35 | $12.35 | 2,908 | — | — |
| 2022-10-17 | $11.80 | $11.80 | 4,684 | — | — |
| 2022-10-14 | $12.13 | $12.13 | 1,792 | — | — |
| 2022-10-13 | $11.68 | $11.68 | 28,684 | — | — |
| 2022-10-12 | $12.40 | $12.40 | 6,040 | — | — |
| 2022-10-11 | $12.25 | $12.25 | 12,012 | — | — |
| 2022-10-10 | $12.00 | $12.00 | 13,832 | — | — |
| 2022-10-07 | $12.55 | $12.55 | 5,760 | — | — |
| 2022-10-06 | $13.13 | $13.13 | 6,096 | — | — |
| 2022-10-05 | $13.25 | $13.25 | 5,056 | — | — |
| 2022-10-04 | $13.20 | $13.20 | 21,508 | — | — |
| 2022-10-03 | $13.75 | $13.75 | 8,684 | — | — |
| 2022-09-30 | $13.15 | $13.15 | 12,740 | — | — |
| 2022-09-29 | $12.25 | $12.25 | 6,996 | — | — |
| 2022-09-28 | $11.90 | $11.90 | 4,848 | — | — |
| 2022-09-27 | $11.50 | $11.50 | 10,664 | — | — |
| 2022-09-26 | $11.38 | $11.38 | 13,704 | — | — |
| 2022-09-23 | $11.03 | $11.03 | 5,464 | — | — |
| 2022-09-22 | $11.55 | $11.55 | 12,312 | — | — |
| 2022-09-21 | $12.20 | $12.20 | 4,948 | — | — |
| 2022-09-20 | $12.45 | $12.45 | 5,180 | — | — |
| 2022-09-19 | $13.13 | $13.13 | 10,992 | — | — |
| 2022-09-16 | $12.25 | $12.25 | 14,296 | — | — |
| 2022-09-15 | $13.25 | $13.25 | 22,100 | — | — |
| 2022-09-14 | $12.00 | $12.00 | 10,868 | — | — |
| 2022-09-13 | $12.33 | $12.33 | 6,136 | — | — |
| 2022-09-12 | $12.48 | $12.48 | 15,432 | — | — |
| 2022-09-09 | $12.25 | $12.25 | 15,560 | — | — |
| 2022-09-08 | $12.50 | $12.50 | 9,668 | — | — |
| 2022-09-07 | $12.50 | $12.50 | 19,908 | — | — |
| 2022-09-06 | $12.25 | $12.25 | 14,924 | — | — |
| 2022-09-02 | $13.00 | $13.00 | 18,352 | — | — |
| 2022-09-01 | $13.30 | $13.30 | 44,996 | — | — |
| 2022-08-31 | $13.08 | $13.08 | 29,852 | — | — |
| 2022-08-30 | $13.08 | $13.08 | 23,656 | — | — |
| 2022-08-29 | $15.13 | $15.13 | 48,296 | — | — |
| 2022-08-26 | $12.95 | $12.95 | 42,380 | — | — |
| 2022-08-25 | $13.08 | $13.08 | 106,900 | — | — |
| 2022-08-24 | $13.63 | $13.63 | 88,160 | — | — |
| 2022-08-23 | $17.00 | $17.00 | 110,564 | — | — |
| 2022-08-22 | $18.85 | $18.85 | 200,272 | — | — |
| 2022-08-19 | $22.75 | $22.75 | 3,156,960 | — | — |
| 2022-08-18 | $12.63 | $12.63 | 523,212 | — | — |
| 2022-08-17 | $13.00 | $13.00 | 12,768 | — | — |
| 2022-08-16 | $13.25 | $13.25 | 13,644 | — | — |
| 2022-08-15 | $12.98 | $12.98 | 22,660 | — | — |
| 2022-08-12 | $12.30 | $12.30 | 17,880 | — | — |
| 2022-08-11 | $12.50 | $12.50 | 38,588 | — | — |
| 2022-08-10 | $11.55 | $11.55 | 128,356 | — | — |
| 2022-08-09 | $10.33 | $10.33 | 11,488 | — | — |
| 2022-08-08 | $10.68 | $10.68 | 8,308 | — | — |
| 2022-08-05 | $10.50 | $10.50 | 11,284 | — | — |
| 2022-08-04 | $10.38 | $10.38 | 11,348 | — | — |
| 2022-08-03 | $9.75 | $9.75 | 16,888 | — | — |
| 2022-08-02 | $9.55 | $9.55 | 6,460 | — | — |
| 2022-08-01 | $9.75 | $9.75 | 8,036 | — | — |
| 2022-07-29 | $10.38 | $10.38 | 6,852 | — | — |
| 2022-07-28 | $10.40 | $10.40 | 9,252 | — | — |
| 2022-07-27 | $10.23 | $10.23 | 10,288 | — | — |
| 2022-07-26 | $10.18 | $10.18 | 14,788 | — | — |
| 2022-07-25 | $10.23 | $10.23 | 3,988 | — | — |
| 2022-07-22 | $10.73 | $10.73 | 12,376 | — | — |
| 2022-07-21 | $11.65 | $11.65 | 4,740 | — | — |
| 2022-07-20 | $11.85 | $11.85 | 7,952 | — | — |
| 2022-07-19 | $11.90 | $11.90 | 6,576 | — | — |
| 2022-07-18 | $11.53 | $11.53 | 3,368 | — | — |
| 2022-07-15 | $11.73 | $11.73 | 9,996 | — | — |
| 2022-07-14 | $11.75 | $11.75 | 10,460 | — | — |
| 2022-07-13 | $12.05 | $12.05 | 21,348 | — | — |
| 2022-07-12 | $12.43 | $12.43 | 7,240 | — | — |
| 2022-07-11 | $12.50 | $12.50 | 14,444 | — | — |
| 2022-07-08 | $13.08 | $13.08 | 10,868 | — | — |
| 2022-07-07 | $12.83 | $12.83 | 14,984 | — | — |
| 2022-07-06 | $12.45 | $12.45 | 12,732 | — | — |
| 2022-07-05 | $12.58 | $12.58 | 7,520 | — | — |
| 2022-07-01 | $12.75 | $12.75 | 9,928 | — | — |
| 2022-06-30 | $12.63 | $12.63 | 14,184 | — | — |
| 2022-06-29 | $12.93 | $12.93 | 24,840 | — | — |
| 2022-06-28 | $13.65 | $13.65 | 15,920 | — | — |
| 2022-06-27 | $14.65 | $14.65 | 26,196 | — | — |
| 2022-06-24 | $14.55 | $14.55 | 187,776 | — | — |
| 2022-06-23 | $16.25 | $16.25 | 13,104 | — | — |
| 2022-06-22 | $16.15 | $16.15 | 11,160 | — | — |
| 2022-06-21 | $15.98 | $15.98 | 15,784 | — | — |
| 2022-06-17 | $16.25 | $16.25 | 18,440 | — | — |
| 2022-06-16 | $16.70 | $16.70 | 9,464 | — | — |
| 2022-06-15 | $17.38 | $17.38 | 11,508 | — | — |
| 2022-06-14 | $17.42 | $17.42 | 12,684 | — | — |
| 2022-06-13 | $18.48 | $18.48 | 38,592 | — | — |
| 2022-06-10 | $17.75 | $17.75 | 8,928 | — | — |
| 2022-06-09 | $18.15 | $18.15 | 18,836 | — | — |
| 2022-06-08 | $17.50 | $17.50 | 55,808 | — | — |
| 2022-06-07 | $18.25 | $18.25 | 168,716 | — | — |
| 2022-06-06 | $14.63 | $14.63 | 53,852 | — | — |
| 2022-06-03 | $15.60 | $15.60 | 178,324 | — | — |
| 2022-06-02 | $18.25 | $18.25 | 238,028 | — | — |
| 2022-06-01 | $37.50 | $37.50 | 7,664 | — | — |
| 2022-05-31 | $39.50 | $39.50 | 9,536 | — | — |
| 2022-05-27 | $39.25 | $39.25 | 4,500 | — | — |
| 2022-05-26 | $38.75 | $38.75 | 5,832 | — | — |
| 2022-05-25 | $37.50 | $37.50 | 8,448 | — | — |
| 2022-05-24 | $34.25 | $34.25 | 10,212 | — | — |
| 2022-05-23 | $37.50 | $37.50 | 7,772 | — | — |
| 2022-05-20 | $37.50 | $37.50 | 5,888 | — | — |
| 2022-05-19 | $37.75 | $37.75 | 7,856 | — | — |
| 2022-05-18 | $37.50 | $37.50 | 9,340 | — | — |
| 2022-05-17 | $38.50 | $38.50 | 8,964 | — | — |
| 2022-05-16 | $35.75 | $35.75 | 14,948 | — | — |
| 2022-05-13 | $34.50 | $34.50 | 57,712 | — | — |
| 2022-05-12 | $32.75 | $32.75 | 34,044 | — | — |
| 2022-05-11 | $33.75 | $33.75 | 69,796 | — | — |
| 2022-05-10 | $36.75 | $36.75 | 12,268 | — | — |
| 2022-05-09 | $34.25 | $34.25 | 18,292 | — | — |
| 2022-05-06 | $34.75 | $34.75 | 8,764 | — | — |
| 2022-05-05 | $39.50 | $39.50 | 42,856 | — | — |
| 2022-05-04 | $39.00 | $39.00 | 7,060 | — | — |
| 2022-05-03 | $39.50 | $39.50 | 6,444 | — | — |
| 2022-05-02 | $38.00 | $38.00 | 16,536 | — | — |
| 2022-04-29 | $36.00 | $36.00 | 8,000 | — | — |
| 2022-04-28 | $39.00 | $39.00 | 9,892 | — | — |
| 2022-04-27 | $39.25 | $39.25 | 10,000 | — | — |
| 2022-04-26 | $39.75 | $39.75 | 13,568 | — | — |
| 2022-04-25 | $43.75 | $43.75 | 5,880 | — | — |
| 2022-04-22 | $43.25 | $43.25 | 10,112 | — | — |
| 2022-04-21 | $44.00 | $44.00 | 12,968 | — | — |
| 2022-04-20 | $47.25 | $47.25 | 14,096 | — | — |
| 2022-04-19 | $47.25 | $47.25 | 15,680 | — | — |
| 2022-04-18 | $47.50 | $47.50 | 31,388 | — | — |
| 2022-04-14 | $49.50 | $49.50 | 16,112 | — | — |
| 2022-04-13 | $52.25 | $52.25 | 61,760 | — | — |
| 2022-04-12 | $55.75 | $55.75 | 467,716 | — | — |
| 2022-04-11 | $60.75 | $60.75 | 59,436 | — | — |
| 2022-04-08 | $65.00 | $65.00 | 10,664 | — | — |
| 2022-04-07 | $66.50 | $66.50 | 14,372 | — | — |
| 2022-04-06 | $66.00 | $66.00 | 15,528 | — | — |
| 2022-04-05 | $63.25 | $63.25 | 14,300 | — | — |
| 2022-04-04 | $64.25 | $64.25 | 13,552 | — | — |
| 2022-04-01 | $65.25 | $65.25 | 13,220 | — | — |
| 2022-03-31 | $57.50 | $57.50 | 7,052 | — | — |
| 2022-03-30 | $57.25 | $57.25 | 8,840 | — | — |
| 2022-03-29 | $59.25 | $59.25 | 7,980 | — | — |
| 2022-03-28 | $58.00 | $58.00 | 5,604 | — | — |
| 2022-03-25 | $58.50 | $58.50 | 8,252 | — | — |
| 2022-03-24 | $62.75 | $62.75 | 10,136 | — | — |
| 2022-03-23 | $63.00 | $63.00 | 8,892 | — | — |
| 2022-03-22 | $66.25 | $66.25 | 8,032 | — | — |
| 2022-03-21 | $62.75 | $62.75 | 7,984 | — | — |
| 2022-03-18 | $68.00 | $68.00 | 15,280 | — | — |
| 2022-03-17 | $66.50 | $66.50 | 19,180 | — | — |
| 2022-03-16 | $60.25 | $60.25 | 42,940 | — | — |
| 2022-03-15 | $46.75 | $46.75 | 14,936 | — | — |
| 2022-03-14 | $47.25 | $47.25 | 19,004 | — | — |
| 2022-03-11 | $49.75 | $49.75 | 21,608 | — | — |
| 2022-03-10 | $53.00 | $53.00 | 37,284 | — | — |
| 2022-03-09 | $58.50 | $58.50 | 12,464 | — | — |
| 2022-03-08 | $60.50 | $60.50 | 29,700 | — | — |
| 2022-03-07 | $58.25 | $58.25 | 12,672 | — | — |
| 2022-03-04 | $56.25 | $56.25 | 8,036 | — | — |
| 2022-03-03 | $57.75 | $57.75 | 20,332 | — | — |
| 2022-03-02 | $64.75 | $64.75 | 8,404 | — | — |
| 2022-03-01 | $64.50 | $64.50 | 11,000 | — | — |
| 2022-02-28 | $69.25 | $69.25 | 7,768 | — | — |
| 2022-02-25 | $71.75 | $71.75 | 4,644 | — | — |
| 2022-02-24 | $71.75 | $71.75 | 17,800 | — | — |
| 2022-02-23 | $68.50 | $68.50 | 5,468 | — | — |
| 2022-02-22 | $73.00 | $73.00 | 9,568 | — | — |
| 2022-02-18 | $76.00 | $76.00 | 4,564 | — | — |
| 2022-02-17 | $79.25 | $79.25 | 3,936 | — | — |
| 2022-02-16 | $85.00 | $85.00 | 7,212 | — | — |
| 2022-02-15 | $83.50 | $83.50 | 8,128 | — | — |
| 2022-02-14 | $84.25 | $84.25 | 12,860 | — | — |
| 2022-02-11 | $85.75 | $85.75 | 8,284 | — | — |
| 2022-02-10 | $90.50 | $90.50 | 31,720 | — | — |
| 2022-02-09 | $96.50 | $96.50 | 8,612 | — | — |
| 2022-02-08 | $99.50 | $99.50 | 18,292 | — | — |
| 2022-02-07 | $109.75 | $109.75 | 4,116 | — | — |
| 2022-02-04 | $106.75 | $106.75 | 6,024 | — | — |
| 2022-02-03 | $104.75 | $104.75 | 6,004 | — | — |
| 2022-02-02 | $106.75 | $106.75 | 9,520 | — | — |
| 2022-02-01 | $111.50 | $111.50 | 6,832 | — | — |
| 2022-01-31 | $107.50 | $107.50 | 8,756 | — | — |
| 2022-01-28 | $101.00 | $101.00 | 8,268 | — | — |
| 2022-01-27 | $99.75 | $99.75 | 7,520 | — | — |
| 2022-01-26 | $105.00 | $105.00 | 7,252 | — | — |
| 2022-01-25 | $109.00 | $109.00 | 3,220 | — | — |
| 2022-01-24 | $111.75 | $111.75 | 8,048 | — | — |
| 2022-01-21 | $108.00 | $108.00 | 9,980 | — | — |
| 2022-01-20 | $108.00 | $108.00 | 12,048 | — | — |
| 2022-01-19 | $114.75 | $114.75 | 9,936 | — | — |
| 2022-01-18 | $115.00 | $115.00 | 15,020 | — | — |
| 2022-01-14 | $113.75 | $113.75 | 6,848 | — | — |
| 2022-01-13 | $108.00 | $108.00 | 7,528 | — | — |
| 2022-01-12 | $105.00 | $105.00 | 20,288 | — | — |
| 2022-01-11 | $103.00 | $103.00 | 6,776 | — | — |
| 2022-01-10 | $104.25 | $104.25 | 5,008 | — | — |
| 2022-01-07 | $107.00 | $107.00 | 45,228 | — | — |
| 2022-01-06 | $111.75 | $111.75 | 15,244 | — | — |
| 2022-01-05 | $112.50 | $112.50 | 12,292 | — | — |
| 2022-01-04 | $111.00 | $111.00 | 8,172 | — | — |
| 2022-01-03 | $119.25 | $119.25 | 18,120 | — | — |