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
- 2022-01-18 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 | $12.30 | $12.30 | 7,490 | — | — |
| 2022-12-29 | $12.07 | $12.07 | 4,890 | — | — |
| 2022-12-28 | $12.20 | $12.20 | 17,720 | — | — |
| 2022-12-27 | $12.10 | $12.10 | 2,150 | — | — |
| 2022-12-23 | $12.30 | $12.30 | 1,930 | — | — |
| 2022-12-22 | $11.61 | $11.61 | 2,440 | — | — |
| 2022-12-21 | $12.30 | $12.30 | 6,340 | — | — |
| 2022-12-20 | $11.65 | $11.65 | 2,140 | — | — |
| 2022-12-19 | $11.80 | $11.80 | 7,060 | — | — |
| 2022-12-16 | $12.80 | $12.80 | 1,250 | — | — |
| 2022-12-15 | $12.83 | $12.83 | 1,590 | — | — |
| 2022-12-14 | $13.64 | $13.64 | 600 | — | — |
| 2022-12-13 | $13.80 | $13.80 | 1,250 | — | — |
| 2022-12-12 | $13.49 | $13.49 | 950 | — | — |
| 2022-12-09 | $13.74 | $13.74 | 4,240 | — | — |
| 2022-12-08 | $13.90 | $13.90 | 2,840 | — | — |
| 2022-12-07 | $13.26 | $13.26 | 2,540 | — | — |
| 2022-12-06 | $13.50 | $13.50 | 3,150 | — | — |
| 2022-12-05 | $13.66 | $13.66 | 2,100 | — | — |
| 2022-12-02 | $13.69 | $13.69 | 610 | — | — |
| 2022-12-01 | $13.80 | $13.80 | 7,980 | — | — |
| 2022-11-30 | $13.40 | $13.40 | 2,800 | — | — |
| 2022-11-29 | $13.73 | $13.73 | 5,220 | — | — |
| 2022-11-28 | $13.30 | $13.30 | 1,760 | — | — |
| 2022-11-25 | $13.09 | $13.09 | 460 | — | — |
| 2022-11-23 | $13.00 | $13.00 | 4,660 | — | — |
| 2022-11-22 | $13.20 | $13.20 | 3,240 | — | — |
| 2022-11-21 | $13.41 | $13.41 | 2,400 | — | — |
| 2022-11-18 | $13.90 | $13.90 | 2,720 | — | — |
| 2022-11-17 | $13.70 | $13.70 | 6,270 | — | — |
| 2022-11-16 | $13.05 | $13.05 | 3,080 | — | — |
| 2022-11-15 | $13.49 | $13.49 | 14,060 | — | — |
| 2022-11-14 | $12.75 | $12.75 | 4,910 | — | — |
| 2022-11-11 | $11.90 | $11.90 | 8,250 | — | — |
| 2022-11-10 | $11.65 | $11.65 | 10,290 | — | — |
| 2022-11-09 | $11.98 | $11.98 | 3,480 | — | — |
| 2022-11-08 | $13.00 | $13.00 | 640 | — | — |
| 2022-11-07 | $12.93 | $12.93 | 2,220 | — | — |
| 2022-11-04 | $13.00 | $13.00 | 1,050 | — | — |
| 2022-11-03 | $13.20 | $13.20 | 2,210 | — | — |
| 2022-11-02 | $12.50 | $12.50 | 800 | — | — |
| 2022-11-01 | $12.50 | $12.50 | 3,280 | — | — |
| 2022-10-31 | $13.30 | $13.30 | 3,380 | — | — |
| 2022-10-28 | $12.90 | $12.90 | 1,900 | — | — |
| 2022-10-27 | $12.90 | $12.90 | 490 | — | — |
| 2022-10-26 | $12.80 | $12.80 | 8,420 | — | — |
| 2022-10-25 | $12.90 | $12.90 | 3,980 | — | — |
| 2022-10-24 | $12.30 | $12.30 | 2,060 | — | — |
| 2022-10-21 | $12.70 | $12.70 | 1,500 | — | — |
| 2022-10-20 | $12.40 | $12.40 | 1,370 | — | — |
| 2022-10-19 | $13.00 | $13.00 | 2,740 | — | — |
| 2022-10-18 | $12.60 | $12.60 | 3,320 | — | — |
| 2022-10-17 | $12.60 | $12.60 | 3,090 | — | — |
| 2022-10-14 | $12.90 | $12.90 | 2,490 | — | — |
| 2022-10-13 | $13.20 | $13.20 | 6,520 | — | — |
| 2022-10-12 | $12.80 | $12.80 | 2,550 | — | — |
| 2022-10-11 | $12.80 | $12.80 | 9,180 | — | — |
| 2022-10-10 | $12.60 | $12.60 | 3,620 | — | — |
| 2022-10-07 | $12.80 | $12.80 | 5,280 | — | — |
| 2022-10-06 | $13.65 | $13.65 | 4,200 | — | — |
| 2022-10-05 | $13.90 | $13.90 | 4,080 | — | — |
| 2022-10-04 | $13.75 | $13.75 | 6,940 | — | — |
| 2022-10-03 | $13.50 | $13.50 | 3,830 | — | — |
| 2022-09-30 | $14.10 | $14.10 | 3,490 | — | — |
| 2022-09-29 | $14.20 | $14.20 | 2,370 | — | — |
| 2022-09-28 | $14.40 | $14.40 | 3,220 | — | — |
| 2022-09-27 | $14.40 | $14.40 | 2,610 | — | — |
| 2022-09-26 | $14.40 | $14.40 | 1,990 | — | — |
| 2022-09-23 | $14.20 | $14.20 | 13,980 | — | — |
| 2022-09-22 | $15.30 | $15.30 | 5,330 | — | — |
| 2022-09-21 | $15.90 | $15.90 | 3,870 | — | — |
| 2022-09-20 | $16.20 | $16.20 | 2,030 | — | — |
| 2022-09-19 | $16.10 | $16.10 | 4,400 | — | — |
| 2022-09-16 | $16.30 | $16.30 | 2,830 | — | — |
| 2022-09-15 | $16.50 | $16.50 | 5,140 | — | — |
| 2022-09-14 | $16.40 | $16.40 | 7,880 | — | — |
| 2022-09-13 | $16.30 | $16.30 | 8,370 | — | — |
| 2022-09-12 | $16.40 | $16.40 | 11,040 | — | — |
| 2022-09-09 | $16.80 | $16.80 | 85,970 | — | — |
| 2022-09-08 | $16.50 | $16.50 | 8,760 | — | — |
| 2022-09-07 | $14.90 | $14.90 | 13,440 | — | — |
| 2022-09-06 | $17.30 | $17.30 | 8,300 | — | — |
| 2022-09-02 | $16.40 | $16.40 | 3,910 | — | — |
| 2022-09-01 | $16.00 | $16.00 | 10,700 | — | — |
| 2022-08-31 | $15.10 | $15.10 | 3,040 | — | — |
| 2022-08-30 | $15.50 | $15.50 | 5,890 | — | — |
| 2022-08-29 | $16.00 | $16.00 | 17,940 | — | — |
| 2022-08-26 | $16.50 | $16.50 | 330,470 | — | — |
| 2022-08-25 | $16.70 | $16.70 | 2,300 | — | — |
| 2022-08-24 | $16.40 | $16.40 | 4,850 | — | — |
| 2022-08-23 | $16.40 | $16.40 | 2,700 | — | — |
| 2022-08-22 | $15.90 | $15.90 | 4,360 | — | — |
| 2022-08-19 | $15.90 | $15.90 | 11,030 | — | — |
| 2022-08-18 | $17.00 | $17.00 | 7,300 | — | — |
| 2022-08-17 | $17.70 | $17.70 | 17,320 | — | — |
| 2022-08-16 | $18.30 | $18.30 | 16,280 | — | — |
| 2022-08-15 | $18.20 | $18.20 | 39,410 | — | — |
| 2022-08-12 | $20.30 | $20.30 | 26,620 | — | — |
| 2022-08-11 | $19.20 | $19.20 | 22,740 | — | — |
| 2022-08-10 | $18.10 | $18.10 | 10,880 | — | — |
| 2022-08-09 | $18.20 | $18.20 | 18,100 | — | — |
| 2022-08-08 | $19.30 | $19.30 | 48,060 | — | — |
| 2022-08-05 | $19.10 | $19.10 | 14,050 | — | — |
| 2022-08-04 | $19.70 | $19.70 | 19,490 | — | — |
| 2022-08-03 | $18.40 | $18.40 | 43,510 | — | — |
| 2022-08-02 | $16.60 | $16.60 | 20,630 | — | — |
| 2022-08-01 | $16.30 | $16.30 | 22,250 | — | — |
| 2022-07-29 | $17.50 | $17.50 | 44,710 | — | — |
| 2022-07-28 | $16.50 | $16.50 | 34,850 | — | — |
| 2022-07-27 | $16.40 | $16.40 | 41,730 | — | — |
| 2022-07-26 | $15.80 | $15.80 | 98,010 | — | — |
| 2022-07-25 | $16.20 | $16.20 | 338,050 | — | — |
| 2022-07-22 | $23.00 | $23.00 | 7,330,670 | — | — |
| 2022-07-21 | $15.70 | $15.70 | 8,140 | — | — |
| 2022-07-20 | $15.60 | $15.60 | 5,560 | — | — |
| 2022-07-19 | $15.60 | $15.60 | 15,790 | — | — |
| 2022-07-18 | $15.00 | $15.00 | 6,190 | — | — |
| 2022-07-15 | $14.60 | $14.60 | 8,510 | — | — |
| 2022-07-14 | $15.10 | $15.10 | 20,400 | — | — |
| 2022-07-13 | $15.10 | $15.10 | 11,950 | — | — |
| 2022-07-12 | $14.40 | $14.40 | 7,840 | — | — |
| 2022-07-11 | $14.40 | $14.40 | 10,390 | — | — |
| 2022-07-08 | $14.30 | $14.30 | 12,740 | — | — |
| 2022-07-07 | $13.90 | $13.90 | 18,770 | — | — |
| 2022-07-06 | $13.60 | $13.60 | 20,810 | — | — |
| 2022-07-05 | $13.50 | $13.50 | 31,040 | — | — |
| 2022-07-01 | $13.90 | $13.90 | 91,570 | — | — |
| 2022-06-30 | $16.90 | $16.90 | 901,440 | — | — |
| 2022-06-29 | $12.40 | $12.40 | 8,850 | — | — |
| 2022-06-28 | $13.30 | $13.30 | 10,570 | — | — |
| 2022-06-27 | $12.70 | $12.70 | 16,040 | — | — |
| 2022-06-24 | $12.60 | $12.60 | 21,530 | — | — |
| 2022-06-23 | $12.20 | $12.20 | 11,020 | — | — |
| 2022-06-22 | $11.60 | $11.60 | 13,580 | — | — |
| 2022-06-21 | $11.80 | $11.80 | 13,910 | — | — |
| 2022-06-17 | $12.40 | $12.40 | 2,970 | — | — |
| 2022-06-16 | $12.30 | $12.30 | 15,700 | — | — |
| 2022-06-15 | $13.30 | $13.30 | 38,250 | — | — |
| 2022-06-14 | $12.30 | $12.30 | 7,760 | — | — |
| 2022-06-13 | $12.55 | $12.55 | 9,330 | — | — |
| 2022-06-10 | $13.70 | $13.70 | 7,800 | — | — |
| 2022-06-09 | $14.40 | $14.40 | 5,190 | — | — |
| 2022-06-08 | $14.70 | $14.70 | 23,790 | — | — |
| 2022-06-07 | $13.70 | $13.70 | 11,670 | — | — |
| 2022-06-06 | $13.80 | $13.80 | 9,390 | — | — |
| 2022-06-03 | $13.60 | $13.60 | 5,600 | — | — |
| 2022-06-02 | $14.00 | $14.00 | 6,430 | — | — |
| 2022-06-01 | $13.70 | $13.70 | 10,270 | — | — |
| 2022-05-31 | $14.60 | $14.60 | 7,380 | — | — |
| 2022-05-27 | $14.30 | $14.30 | 9,210 | — | — |
| 2022-05-26 | $14.50 | $14.50 | 4,600 | — | — |
| 2022-05-25 | $14.20 | $14.20 | 16,620 | — | — |
| 2022-05-24 | $14.20 | $14.20 | 24,750 | — | — |
| 2022-05-23 | $14.40 | $14.40 | 11,730 | — | — |
| 2022-05-20 | $14.90 | $14.90 | 21,120 | — | — |
| 2022-05-19 | $15.30 | $15.30 | 32,020 | — | — |
| 2022-05-18 | $14.50 | $14.50 | 25,240 | — | — |
| 2022-05-17 | $15.30 | $15.30 | 22,800 | — | — |
| 2022-05-16 | $14.20 | $14.20 | 12,470 | — | — |
| 2022-05-13 | $14.90 | $14.90 | 16,100 | — | — |
| 2022-05-12 | $14.70 | $14.70 | 16,790 | — | — |
| 2022-05-11 | $14.50 | $14.50 | 14,740 | — | — |
| 2022-05-10 | $15.00 | $15.00 | 19,530 | — | — |
| 2022-05-09 | $14.80 | $14.80 | 25,610 | — | — |
| 2022-05-06 | $17.00 | $17.00 | 58,940 | — | — |
| 2022-05-05 | $17.90 | $17.90 | 25,710 | — | — |
| 2022-05-04 | $19.00 | $19.00 | 25,480 | — | — |
| 2022-05-03 | $18.70 | $18.70 | 33,780 | — | — |
| 2022-05-02 | $18.70 | $18.70 | 18,470 | — | — |
| 2022-04-29 | $19.20 | $19.20 | 47,530 | — | — |
| 2022-04-28 | $20.20 | $20.20 | 30,410 | — | — |
| 2022-04-27 | $20.10 | $20.10 | 132,580 | — | — |
| 2022-04-26 | $19.30 | $19.30 | 10,640 | — | — |
| 2022-04-25 | $19.80 | $19.80 | 13,150 | — | — |
| 2022-04-22 | $20.00 | $20.00 | 9,220 | — | — |
| 2022-04-21 | $20.18 | $20.18 | 8,600 | — | — |
| 2022-04-20 | $21.30 | $21.30 | 20,210 | — | — |
| 2022-04-19 | $21.80 | $21.80 | 38,580 | — | — |
| 2022-04-18 | $19.90 | $19.90 | 36,170 | — | — |
| 2022-04-14 | $20.80 | $20.80 | 25,970 | — | — |
| 2022-04-13 | $20.70 | $20.70 | 14,650 | — | — |
| 2022-04-12 | $21.20 | $21.20 | 19,480 | — | — |
| 2022-04-11 | $21.40 | $21.40 | 19,930 | — | — |
| 2022-04-08 | $21.80 | $21.80 | 20,320 | — | — |
| 2022-04-07 | $22.20 | $22.20 | 46,830 | — | — |
| 2022-04-06 | $21.90 | $21.90 | 12,990 | — | — |
| 2022-04-05 | $22.80 | $22.80 | 21,820 | — | — |
| 2022-04-04 | $22.90 | $22.90 | 29,950 | — | — |
| 2022-04-01 | $22.20 | $22.20 | 66,970 | — | — |
| 2022-03-31 | $21.20 | $21.20 | 108,280 | — | — |
| 2022-03-30 | $24.70 | $24.70 | 45,010 | — | — |
| 2022-03-29 | $26.90 | $26.90 | 100,800 | — | — |
| 2022-03-28 | $29.00 | $29.00 | 46,230 | — | — |
| 2022-03-25 | $30.20 | $30.20 | 96,680 | — | — |
| 2022-03-24 | $32.00 | $32.00 | 168,260 | — | — |
| 2022-03-23 | $25.50 | $25.50 | 26,040 | — | — |
| 2022-03-22 | $26.70 | $26.70 | 49,520 | — | — |
| 2022-03-21 | $24.70 | $24.70 | 60,920 | — | — |
| 2022-03-18 | $25.80 | $25.80 | 140,670 | — | — |
| 2022-03-17 | $23.30 | $23.30 | 68,720 | — | — |
| 2022-03-16 | $21.50 | $21.50 | 50,400 | — | — |
| 2022-03-15 | $20.50 | $20.50 | 28,560 | — | — |
| 2022-03-14 | $19.50 | $19.50 | 46,970 | — | — |
| 2022-03-11 | $22.90 | $22.90 | 176,840 | — | — |
| 2022-03-10 | $21.30 | $21.30 | 28,110 | — | — |
| 2022-03-09 | $21.20 | $21.20 | 57,480 | — | — |
| 2022-03-08 | $19.50 | $19.50 | 39,950 | — | — |
| 2022-03-07 | $21.30 | $21.30 | 106,830 | — | — |
| 2022-03-04 | $18.90 | $18.90 | 36,250 | — | — |
| 2022-03-03 | $19.60 | $19.60 | 77,700 | — | — |
| 2022-03-02 | $20.80 | $20.80 | 70,140 | — | — |
| 2022-03-01 | $22.50 | $22.50 | 44,960 | — | — |
| 2022-02-28 | $22.70 | $22.70 | 57,560 | — | — |
| 2022-02-25 | $23.00 | $23.00 | 62,080 | — | — |
| 2022-02-24 | $23.00 | $23.00 | 124,160 | — | — |
| 2022-02-23 | $22.20 | $22.20 | 80,980 | — | — |
| 2022-02-22 | $24.40 | $24.40 | 60,120 | — | — |
| 2022-02-18 | $26.70 | $26.70 | 52,710 | — | — |
| 2022-02-17 | $27.80 | $27.80 | 101,850 | — | — |
| 2022-02-16 | $30.20 | $30.20 | 91,330 | — | — |
| 2022-02-15 | $29.60 | $29.60 | 74,530 | — | — |
| 2022-02-14 | $29.00 | $29.00 | 92,330 | — | — |
| 2022-02-11 | $31.10 | $31.10 | 187,670 | — | — |
| 2022-02-10 | $30.90 | $30.90 | 203,290 | — | — |
| 2022-02-09 | $32.50 | $32.50 | 179,100 | — | — |
| 2022-02-08 | $33.20 | $33.20 | 190,350 | — | — |
| 2022-02-07 | $31.40 | $31.40 | 148,250 | — | — |
| 2022-02-04 | $32.70 | $32.70 | 152,380 | — | — |
| 2022-02-03 | $34.20 | $34.20 | 139,400 | — | — |
| 2022-02-02 | $35.50 | $35.50 | 725,320 | — | — |
| 2022-02-01 | $35.70 | $35.70 | 656,800 | — | — |
| 2022-01-31 | $42.00 | $42.00 | 4,243,510 | — | — |
| 2022-01-28 | $34.00 | $34.00 | 2,821,890 | — | — |
| 2022-01-27 | $25.50 | $25.50 | 449,390 | — | — |
| 2022-01-26 | $32.60 | $32.60 | 696,230 | — | — |
| 2022-01-25 | $39.20 | $39.20 | 2,051,690 | — | — |
| 2022-01-24 | $46.90 | $46.90 | 989,780 | — | — |
| 2022-01-21 | $295.20 | $295.20 | 22,190 | — | — |
| 2022-01-20 | $295.30 | $295.30 | 29,670 | — | — |
| 2022-01-19 | $327.50 | $327.50 | 33,230 | — | — |
| 2022-01-18 | $320.00 | $320.00 | 285,400 | — | — |