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
- 2020-12-11 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 | $10.05 | $10.05 | 2,352 | — | — |
| 2022-12-29 | $9.75 | $9.75 | 6,464 | — | — |
| 2022-12-28 | $10.50 | $10.50 | 7,808 | — | — |
| 2022-12-27 | $11.00 | $11.00 | 5,556 | — | — |
| 2022-12-23 | $11.93 | $11.93 | 6,336 | — | — |
| 2022-12-22 | $12.38 | $12.38 | 15,776 | — | — |
| 2022-12-21 | $10.25 | $10.25 | 14,584 | — | — |
| 2022-12-20 | $13.25 | $13.25 | 28,144 | — | — |
| 2022-12-19 | $11.60 | $11.60 | 11,984 | — | — |
| 2022-12-16 | $9.15 | $9.15 | 3,436 | — | — |
| 2022-12-15 | $8.73 | $8.73 | 3,184 | — | — |
| 2022-12-14 | $8.65 | $8.65 | 1,036 | — | — |
| 2022-12-13 | $8.75 | $8.75 | 3,144 | — | — |
| 2022-12-12 | $8.95 | $8.95 | 3,184 | — | — |
| 2022-12-09 | $8.93 | $8.93 | 7,512 | — | — |
| 2022-12-08 | $9.75 | $9.75 | 2,036 | — | — |
| 2022-12-07 | $9.50 | $9.50 | 2,544 | — | — |
| 2022-12-06 | $10.13 | $10.13 | 2,836 | — | — |
| 2022-12-05 | $11.33 | $11.33 | 6,964 | — | — |
| 2022-12-02 | $12.00 | $12.00 | 2,064 | — | — |
| 2022-12-01 | $12.25 | $12.25 | 2,256 | — | — |
| 2022-11-30 | $12.50 | $12.50 | 3,828 | — | — |
| 2022-11-29 | $13.25 | $13.25 | 1,324 | — | — |
| 2022-11-28 | $14.50 | $14.50 | 520 | — | — |
| 2022-11-25 | $15.00 | $15.00 | 184 | — | — |
| 2022-11-23 | $15.00 | $15.00 | 1,032 | — | — |
| 2022-11-22 | $15.53 | $15.53 | 1,508 | — | — |
| 2022-11-21 | $14.15 | $14.15 | 2,216 | — | — |
| 2022-11-18 | $15.28 | $15.28 | 1,980 | — | — |
| 2022-11-17 | $16.38 | $16.38 | 344 | — | — |
| 2022-11-16 | $17.75 | $17.75 | 1,032 | — | — |
| 2022-11-15 | $17.15 | $17.15 | 688 | — | — |
| 2022-11-14 | $15.25 | $15.25 | 476 | — | — |
| 2022-11-11 | $15.00 | $15.00 | 2,976 | — | — |
| 2022-11-10 | $15.38 | $15.38 | 1,772 | — | — |
| 2022-11-09 | $15.50 | $15.50 | 360 | — | — |
| 2022-11-08 | $16.00 | $16.00 | 1,732 | — | — |
| 2022-11-07 | $16.45 | $16.45 | 1,172 | — | — |
| 2022-11-04 | $16.75 | $16.75 | 1,292 | — | — |
| 2022-11-03 | $18.23 | $18.23 | 148 | — | — |
| 2022-11-02 | $17.25 | $17.25 | 528 | — | — |
| 2022-11-01 | $17.00 | $17.00 | 1,008 | — | — |
| 2022-10-31 | $18.00 | $18.00 | 564 | — | — |
| 2022-10-28 | $18.38 | $18.38 | 1,852 | — | — |
| 2022-10-27 | $18.50 | $18.50 | 1,596 | — | — |
| 2022-10-26 | $18.70 | $18.70 | 4,424 | — | — |
| 2022-10-25 | $18.83 | $18.83 | 2,616 | — | — |
| 2022-10-24 | $20.75 | $20.75 | 940 | — | — |
| 2022-10-21 | $19.50 | $19.50 | 1,772 | — | — |
| 2022-10-20 | $18.25 | $18.25 | 1,248 | — | — |
| 2022-10-19 | $17.28 | $17.28 | 620 | — | — |
| 2022-10-18 | $17.50 | $17.50 | 1,676 | — | — |
| 2022-10-17 | $17.75 | $17.75 | 1,560 | — | — |
| 2022-10-14 | $17.17 | $17.17 | 732 | — | — |
| 2022-10-13 | $16.63 | $16.63 | 1,416 | — | — |
| 2022-10-12 | $16.00 | $16.00 | 564 | — | — |
| 2022-10-11 | $17.48 | $17.48 | 188 | — | — |
| 2022-10-10 | $17.48 | $17.48 | 2,200 | — | — |
| 2022-10-07 | $17.78 | $17.78 | 756 | — | — |
| 2022-10-06 | $17.28 | $17.28 | 768 | — | — |
| 2022-10-05 | $17.00 | $17.00 | 792 | — | — |
| 2022-10-04 | $16.50 | $16.50 | 1,048 | — | — |
| 2022-10-03 | $16.50 | $16.50 | 860 | — | — |
| 2022-09-30 | $16.25 | $16.25 | 7,036 | — | — |
| 2022-09-29 | $19.10 | $19.10 | 1,708 | — | — |
| 2022-09-28 | $21.00 | $21.00 | 444 | — | — |
| 2022-09-27 | $19.65 | $19.65 | 3,436 | — | — |
| 2022-09-26 | $21.25 | $21.25 | 792 | — | — |
| 2022-09-23 | $20.70 | $20.70 | 4,704 | — | — |
| 2022-09-22 | $22.75 | $22.75 | 1,640 | — | — |
| 2022-09-21 | $27.25 | $27.25 | 1,080 | — | — |
| 2022-09-20 | $27.50 | $27.50 | 1,068 | — | — |
| 2022-09-19 | $27.50 | $27.50 | 720 | — | — |
| 2022-09-16 | $28.00 | $28.00 | 1,520 | — | — |
| 2022-09-15 | $28.50 | $28.50 | 1,016 | — | — |
| 2022-09-14 | $27.75 | $27.75 | 752 | — | — |
| 2022-09-13 | $28.50 | $28.50 | 272 | — | — |
| 2022-09-12 | $28.75 | $28.75 | 1,320 | — | — |
| 2022-09-09 | $28.75 | $28.75 | 1,812 | — | — |
| 2022-09-08 | $29.50 | $29.50 | 216 | — | — |
| 2022-09-07 | $29.75 | $29.75 | 124 | — | — |
| 2022-09-06 | $30.00 | $30.00 | 924 | — | — |
| 2022-09-02 | $31.50 | $31.50 | 4,044 | — | — |
| 2022-09-01 | $29.50 | $29.50 | 704 | — | — |
| 2022-08-31 | $30.75 | $30.75 | 40 | — | — |
| 2022-08-30 | $31.25 | $31.25 | 1,076 | — | — |
| 2022-08-29 | $31.25 | $31.25 | 612 | — | — |
| 2022-08-26 | $31.75 | $31.75 | 460 | — | — |
| 2022-08-25 | $31.25 | $31.25 | 2,732 | — | — |
| 2022-08-24 | $30.75 | $30.75 | 5,420 | — | — |
| 2022-08-23 | $30.00 | $30.00 | 10,720 | — | — |
| 2022-08-22 | $31.25 | $31.25 | 2,520 | — | — |
| 2022-08-19 | $30.75 | $30.75 | 4,476 | — | — |
| 2022-08-18 | $29.50 | $29.50 | 1,660 | — | — |
| 2022-08-17 | $30.75 | $30.75 | 2,804 | — | — |
| 2022-08-16 | $33.25 | $33.25 | 1,564 | — | — |
| 2022-08-15 | $35.25 | $35.25 | 1,588 | — | — |
| 2022-08-12 | $33.25 | $33.25 | 2,200 | — | — |
| 2022-08-11 | $32.50 | $32.50 | 272 | — | — |
| 2022-08-10 | $30.00 | $30.00 | 972 | — | — |
| 2022-08-09 | $30.25 | $30.25 | 904 | — | — |
| 2022-08-08 | $32.50 | $32.50 | 964 | — | — |
| 2022-08-05 | $32.75 | $32.75 | 480 | — | — |
| 2022-08-04 | $34.25 | $34.25 | 1,700 | — | — |
| 2022-08-03 | $29.00 | $29.00 | 3,688 | — | — |
| 2022-08-02 | $29.25 | $29.25 | 1,120 | — | — |
| 2022-08-01 | $27.75 | $27.75 | 3,412 | — | — |
| 2022-07-29 | $28.75 | $28.75 | 2,696 | — | — |
| 2022-07-28 | $32.50 | $32.50 | 784 | — | — |
| 2022-07-27 | $33.50 | $33.50 | 328 | — | — |
| 2022-07-26 | $34.00 | $34.00 | 360 | — | — |
| 2022-07-25 | $34.25 | $34.25 | 416 | — | — |
| 2022-07-22 | $35.50 | $35.50 | 1,068 | — | — |
| 2022-07-21 | $35.00 | $35.00 | 684 | — | — |
| 2022-07-20 | $35.00 | $35.00 | 1,228 | — | — |
| 2022-07-19 | $35.25 | $35.25 | 908 | — | — |
| 2022-07-18 | $35.50 | $35.50 | 524 | — | — |
| 2022-07-15 | $35.25 | $35.25 | 336 | — | — |
| 2022-07-14 | $36.75 | $36.75 | 1,164 | — | — |
| 2022-07-13 | $35.25 | $35.25 | 492 | — | — |
| 2022-07-12 | $37.25 | $37.25 | 252 | — | — |
| 2022-07-11 | $37.00 | $37.00 | 116 | — | — |
| 2022-07-08 | $36.25 | $36.25 | 712 | — | — |
| 2022-07-07 | $34.50 | $34.50 | 1,824 | — | — |
| 2022-07-06 | $33.00 | $33.00 | 804 | — | — |
| 2022-07-05 | $32.00 | $32.00 | 1,228 | — | — |
| 2022-07-01 | $30.50 | $30.50 | 1,168 | — | — |
| 2022-06-30 | $32.25 | $32.25 | 1,500 | — | — |
| 2022-06-29 | $31.75 | $31.75 | 2,980 | — | — |
| 2022-06-28 | $32.75 | $32.75 | 692 | — | — |
| 2022-06-27 | $33.25 | $33.25 | 232 | — | — |
| 2022-06-24 | $34.25 | $34.25 | 932 | — | — |
| 2022-06-23 | $33.75 | $33.75 | 2,264 | — | — |
| 2022-06-22 | $33.50 | $33.50 | 1,308 | — | — |
| 2022-06-21 | $36.25 | $36.25 | 1,524 | — | — |
| 2022-06-17 | $35.00 | $35.00 | 2,284 | — | — |
| 2022-06-16 | $33.00 | $33.00 | 928 | — | — |
| 2022-06-15 | $32.00 | $32.00 | 3,148 | — | — |
| 2022-06-14 | $28.00 | $28.00 | 4,616 | — | — |
| 2022-06-13 | $31.50 | $31.50 | 2,552 | — | — |
| 2022-06-10 | $37.75 | $37.75 | 6,316 | — | — |
| 2022-06-09 | $47.00 | $47.00 | 388 | — | — |
| 2022-06-08 | $43.00 | $43.00 | 704 | — | — |
| 2022-06-07 | $43.25 | $43.25 | 1,936 | — | — |
| 2022-06-06 | $47.00 | $47.00 | 820 | — | — |
| 2022-06-03 | $47.50 | $47.50 | 1,300 | — | — |
| 2022-06-02 | $49.25 | $49.25 | 1,044 | — | — |
| 2022-06-01 | $45.75 | $45.75 | 912 | — | — |
| 2022-05-31 | $50.75 | $50.75 | 2,556 | — | — |
| 2022-05-27 | $46.75 | $46.75 | 9,156 | — | — |
| 2022-05-26 | $39.25 | $39.25 | 2,464 | — | — |
| 2022-05-25 | $37.00 | $37.00 | 2,324 | — | — |
| 2022-05-24 | $36.25 | $36.25 | 2,004 | — | — |
| 2022-05-23 | $33.25 | $33.25 | 1,760 | — | — |
| 2022-05-20 | $35.50 | $35.50 | 2,168 | — | — |
| 2022-05-19 | $35.75 | $35.75 | 1,596 | — | — |
| 2022-05-18 | $35.25 | $35.25 | 1,636 | — | — |
| 2022-05-17 | $38.25 | $38.25 | 5,912 | — | — |
| 2022-05-16 | $33.75 | $33.75 | 3,116 | — | — |
| 2022-05-13 | $34.75 | $34.75 | 3,604 | — | — |
| 2022-05-12 | $32.25 | $32.25 | 9,600 | — | — |
| 2022-05-11 | $36.00 | $36.00 | 2,568 | — | — |
| 2022-05-10 | $42.00 | $42.00 | 800 | — | — |
| 2022-05-09 | $42.75 | $42.75 | 2,492 | — | — |
| 2022-05-06 | $50.25 | $50.25 | 840 | — | — |
| 2022-05-05 | $51.00 | $51.00 | 9,348 | — | — |
| 2022-05-04 | $53.75 | $53.75 | 6,092 | — | — |
| 2022-05-03 | $47.75 | $47.75 | 6,064 | — | — |
| 2022-05-02 | $44.00 | $44.00 | 828 | — | — |
| 2022-04-29 | $43.25 | $43.25 | 3,056 | — | — |
| 2022-04-28 | $44.25 | $44.25 | 1,948 | — | — |
| 2022-04-27 | $44.50 | $44.50 | 1,088 | — | — |
| 2022-04-26 | $44.00 | $44.00 | 1,600 | — | — |
| 2022-04-25 | $43.50 | $43.50 | 2,092 | — | — |
| 2022-04-22 | $42.00 | $42.00 | 1,192 | — | — |
| 2022-04-21 | $44.00 | $44.00 | 1,888 | — | — |
| 2022-04-20 | $42.50 | $42.50 | 3,444 | — | — |
| 2022-04-19 | $46.25 | $46.25 | 756 | — | — |
| 2022-04-18 | $44.50 | $44.50 | 1,580 | — | — |
| 2022-04-14 | $49.00 | $49.00 | 392 | — | — |
| 2022-04-13 | $50.50 | $50.50 | 1,596 | — | — |
| 2022-04-12 | $48.25 | $48.25 | 1,456 | — | — |
| 2022-04-11 | $49.25 | $49.25 | 1,712 | — | — |
| 2022-04-08 | $49.00 | $49.00 | 1,636 | — | — |
| 2022-04-07 | $48.25 | $48.25 | 8,360 | — | — |
| 2022-04-06 | $46.00 | $46.00 | 3,936 | — | — |
| 2022-04-05 | $45.75 | $45.75 | 15,248 | — | — |
| 2022-04-04 | $52.50 | $52.50 | 11,952 | — | — |
| 2022-04-01 | $54.50 | $54.50 | 7,960 | — | — |
| 2022-03-31 | $67.00 | $67.00 | 2,772 | — | — |
| 2022-03-30 | $66.25 | $66.25 | 2,884 | — | — |
| 2022-03-29 | $65.25 | $65.25 | 1,748 | — | — |
| 2022-03-28 | $63.25 | $63.25 | 1,052 | — | — |
| 2022-03-25 | $63.50 | $63.50 | 1,024 | — | — |
| 2022-03-24 | $62.50 | $62.50 | 2,932 | — | — |
| 2022-03-23 | $63.75 | $63.75 | 3,964 | — | — |
| 2022-03-22 | $66.75 | $66.75 | 3,240 | — | — |
| 2022-03-21 | $65.50 | $65.50 | 3,636 | — | — |
| 2022-03-18 | $68.75 | $68.75 | 3,464 | — | — |
| 2022-03-17 | $67.50 | $67.50 | 1,684 | — | — |
| 2022-03-16 | $66.75 | $66.75 | 2,100 | — | — |
| 2022-03-15 | $67.25 | $67.25 | 1,348 | — | — |
| 2022-03-14 | $69.00 | $69.00 | 3,032 | — | — |
| 2022-03-11 | $72.75 | $72.75 | 1,764 | — | — |
| 2022-03-10 | $73.75 | $73.75 | 5,272 | — | — |
| 2022-03-09 | $74.75 | $74.75 | 6,412 | — | — |
| 2022-03-08 | $74.75 | $74.75 | 10,632 | — | — |
| 2022-03-07 | $83.75 | $83.75 | 3,556 | — | — |
| 2022-03-04 | $82.00 | $82.00 | 2,664 | — | — |
| 2022-03-03 | $84.00 | $84.00 | 9,136 | — | — |
| 2022-03-02 | $90.75 | $90.75 | 4,704 | — | — |
| 2022-03-01 | $88.75 | $88.75 | 6,188 | — | — |
| 2022-02-28 | $83.50 | $83.50 | 2,748 | — | — |
| 2022-02-25 | $81.75 | $81.75 | 5,484 | — | — |
| 2022-02-24 | $79.75 | $79.75 | 5,340 | — | — |
| 2022-02-23 | $73.25 | $73.25 | 15,896 | — | — |
| 2022-02-22 | $84.75 | $84.75 | 33,948 | — | — |
| 2022-02-18 | $73.75 | $73.75 | 25,384 | — | — |
| 2022-02-17 | $70.00 | $70.00 | 21,216 | — | — |
| 2022-02-16 | $69.00 | $69.00 | 23,124 | — | — |
| 2022-02-15 | $60.50 | $60.50 | 4,236 | — | — |
| 2022-02-14 | $60.00 | $60.00 | 2,912 | — | — |
| 2022-02-11 | $60.50 | $60.50 | 7,464 | — | — |
| 2022-02-10 | $64.25 | $64.25 | 15,936 | — | — |
| 2022-02-09 | $60.75 | $60.75 | 12,640 | — | — |
| 2022-02-08 | $62.50 | $62.50 | 4,368 | — | — |
| 2022-02-07 | $63.50 | $63.50 | 8,604 | — | — |
| 2022-02-04 | $63.00 | $63.00 | 6,360 | — | — |
| 2022-02-03 | $58.75 | $58.75 | 7,632 | — | — |
| 2022-02-02 | $62.25 | $62.25 | 7,648 | — | — |
| 2022-02-01 | $64.50 | $64.50 | 14,948 | — | — |
| 2022-01-31 | $61.75 | $61.75 | 10,712 | — | — |
| 2022-01-28 | $62.25 | $62.25 | 15,512 | — | — |
| 2022-01-27 | $62.50 | $62.50 | 42,516 | — | — |
| 2022-01-26 | $60.75 | $60.75 | 163,820 | — | — |
| 2022-01-25 | $70.25 | $70.25 | 76,828 | — | — |
| 2022-01-24 | $60.75 | $60.75 | 95,920 | — | — |
| 2022-01-21 | $61.75 | $61.75 | 489,464 | — | — |
| 2022-01-20 | $54.88 | $54.88 | 127,084 | — | — |
| 2022-01-19 | $57.50 | $57.50 | 4,089,816 | — | — |
| 2022-01-18 | $40.75 | $40.75 | 4,944 | — | — |
| 2022-01-14 | $46.75 | $46.75 | 2,000 | — | — |
| 2022-01-13 | $47.88 | $47.88 | 4,032 | — | — |
| 2022-01-12 | $49.25 | $49.25 | 1,340 | — | — |
| 2022-01-11 | $50.75 | $50.75 | 3,048 | — | — |
| 2022-01-10 | $51.50 | $51.50 | 2,380 | — | — |
| 2022-01-07 | $50.75 | $50.75 | 2,092 | — | — |
| 2022-01-06 | $50.75 | $50.75 | 6,372 | — | — |
| 2022-01-05 | $53.00 | $53.00 | 2,948 | — | — |
| 2022-01-04 | $56.50 | $56.50 | 1,692 | — | — |
| 2022-01-03 | $58.50 | $58.50 | 1,892 | — | — |