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 | $10.13 | $10.13 | 1,413,900 | — | — |
| 2022-12-29 | $10.05 | $10.05 | 1,634,700 | — | — |
| 2022-12-28 | $9.57 | $9.57 | 1,565,100 | — | — |
| 2022-12-27 | $9.48 | $9.48 | 1,573,600 | — | — |
| 2022-12-23 | $10.33 | $10.33 | 1,234,900 | — | — |
| 2022-12-22 | $10.54 | $10.54 | 1,256,100 | — | — |
| 2022-12-21 | $10.60 | $10.60 | 1,593,000 | — | — |
| 2022-12-20 | $10.41 | $10.41 | 1,913,900 | — | — |
| 2022-12-19 | $9.94 | $9.94 | 1,679,600 | — | — |
| 2022-12-16 | $10.21 | $10.21 | 3,225,000 | — | — |
| 2022-12-15 | $10.40 | $10.40 | 4,483,100 | — | — |
| 2022-12-14 | $10.13 | $10.13 | 1,716,900 | — | — |
| 2022-12-13 | $10.08 | $10.08 | 2,476,900 | — | — |
| 2022-12-12 | $10.49 | $10.49 | 1,549,800 | — | — |
| 2022-12-09 | $10.47 | $10.47 | 1,737,000 | — | — |
| 2022-12-08 | $11.14 | $11.14 | 2,658,200 | — | — |
| 2022-12-07 | $11.14 | $11.14 | 2,655,500 | — | — |
| 2022-12-06 | $11.51 | $11.51 | 1,486,000 | — | — |
| 2022-12-05 | $11.91 | $11.91 | 5,553,200 | — | — |
| 2022-12-02 | $12.71 | $12.71 | 1,640,000 | — | — |
| 2022-12-01 | $13.18 | $13.18 | 2,009,800 | — | — |
| 2022-11-30 | $12.87 | $12.87 | 4,888,400 | — | — |
| 2022-11-29 | $13.36 | $13.36 | 1,169,000 | — | — |
| 2022-11-28 | $13.56 | $13.56 | 1,245,500 | — | — |
| 2022-11-25 | $13.52 | $13.52 | 598,600 | — | — |
| 2022-11-23 | $14.00 | $14.00 | 1,040,800 | — | — |
| 2022-11-22 | $13.98 | $13.98 | 1,288,900 | — | — |
| 2022-11-21 | $14.06 | $14.06 | 1,351,600 | — | — |
| 2022-11-18 | $14.16 | $14.16 | 1,377,900 | — | — |
| 2022-11-17 | $14.08 | $14.08 | 2,080,300 | — | — |
| 2022-11-16 | $14.52 | $14.52 | 1,678,000 | — | — |
| 2022-11-15 | $14.49 | $14.49 | 2,602,500 | — | — |
| 2022-11-14 | $14.27 | $14.27 | 3,158,500 | — | — |
| 2022-11-11 | $13.58 | $13.58 | 3,200,800 | — | — |
| 2022-11-10 | $12.91 | $12.91 | 2,506,600 | — | — |
| 2022-11-09 | $11.81 | $11.81 | 5,098,200 | — | — |
| 2022-11-08 | $12.24 | $12.24 | 2,499,700 | — | — |
| 2022-11-07 | $12.01 | $12.01 | 1,393,600 | — | — |
| 2022-11-04 | $11.91 | $11.91 | 1,857,200 | — | — |
| 2022-11-03 | $12.11 | $12.11 | 2,096,700 | — | — |
| 2022-11-02 | $12.00 | $12.00 | 2,133,600 | — | — |
| 2022-11-01 | $11.50 | $11.50 | 2,348,700 | — | — |
| 2022-10-31 | $11.83 | $11.83 | 2,244,100 | — | — |
| 2022-10-28 | $11.71 | $11.71 | 3,019,300 | — | — |
| 2022-10-27 | $10.74 | $10.74 | 1,595,200 | — | — |
| 2022-10-26 | $10.82 | $10.82 | 1,850,800 | — | — |
| 2022-10-25 | $10.73 | $10.73 | 2,064,500 | — | — |
| 2022-10-24 | $10.25 | $10.25 | 1,231,300 | — | — |
| 2022-10-21 | $10.31 | $10.31 | 1,441,800 | — | — |
| 2022-10-20 | $10.10 | $10.10 | 1,395,000 | — | — |
| 2022-10-19 | $10.19 | $10.19 | 1,521,400 | — | — |
| 2022-10-18 | $10.64 | $10.64 | 1,093,900 | — | — |
| 2022-10-17 | $10.64 | $10.64 | 898,500 | — | — |
| 2022-10-14 | $10.34 | $10.34 | 855,400 | — | — |
| 2022-10-13 | $10.73 | $10.73 | 1,276,500 | — | — |
| 2022-10-12 | $10.64 | $10.64 | 1,141,400 | — | — |
| 2022-10-11 | $10.94 | $10.94 | 1,355,800 | — | — |
| 2022-10-10 | $10.92 | $10.92 | 1,283,200 | — | — |
| 2022-10-07 | $10.75 | $10.75 | 1,378,600 | — | — |
| 2022-10-06 | $11.41 | $11.41 | 1,543,300 | — | — |
| 2022-10-05 | $11.23 | $11.23 | 2,369,000 | — | — |
| 2022-10-04 | $11.24 | $11.24 | 2,597,000 | — | — |
| 2022-10-03 | $10.25 | $10.25 | 2,791,800 | — | — |
| 2022-09-30 | $9.89 | $9.89 | 1,778,200 | — | — |
| 2022-09-29 | $9.85 | $9.85 | 1,913,300 | — | — |
| 2022-09-28 | $9.97 | $9.97 | 2,268,600 | — | — |
| 2022-09-27 | $9.43 | $9.43 | 1,693,400 | — | — |
| 2022-09-26 | $9.22 | $9.22 | 1,846,100 | — | — |
| 2022-09-23 | $9.20 | $9.20 | 1,792,600 | — | — |
| 2022-09-22 | $9.69 | $9.69 | 1,615,500 | — | — |
| 2022-09-21 | $10.23 | $10.23 | 1,447,000 | — | — |
| 2022-09-20 | $10.29 | $10.29 | 914,200 | — | — |
| 2022-09-19 | $10.42 | $10.42 | 2,101,000 | — | — |
| 2022-09-16 | $10.35 | $10.35 | 2,203,400 | — | — |
| 2022-09-15 | $10.88 | $10.88 | 1,370,400 | — | — |
| 2022-09-14 | $10.84 | $10.84 | 1,211,800 | — | — |
| 2022-09-13 | $10.74 | $10.74 | 1,227,400 | — | — |
| 2022-09-12 | $11.08 | $11.08 | 1,166,900 | — | — |
| 2022-09-09 | $11.20 | $11.20 | 1,003,000 | — | — |
| 2022-09-08 | $11.30 | $11.30 | 1,047,900 | — | — |
| 2022-09-07 | $10.86 | $10.86 | 1,205,300 | — | — |
| 2022-09-06 | $10.46 | $10.46 | 1,265,300 | — | — |
| 2022-09-02 | $10.84 | $10.84 | 1,024,900 | — | — |
| 2022-09-01 | $11.07 | $11.07 | 1,415,700 | — | — |
| 2022-08-31 | $10.68 | $10.68 | 767,400 | — | — |
| 2022-08-30 | $10.66 | $10.66 | 1,591,200 | — | — |
| 2022-08-29 | $10.63 | $10.63 | 1,643,400 | — | — |
| 2022-08-26 | $11.26 | $11.26 | 1,813,400 | — | — |
| 2022-08-25 | $12.18 | $12.18 | 1,137,100 | — | — |
| 2022-08-24 | $11.85 | $11.85 | 1,196,200 | — | — |
| 2022-08-23 | $11.47 | $11.47 | 1,693,600 | — | — |
| 2022-08-22 | $11.01 | $11.01 | 2,563,500 | — | — |
| 2022-08-19 | $11.44 | $11.44 | 3,320,000 | — | — |
| 2022-08-18 | $12.45 | $12.45 | 1,978,800 | — | — |
| 2022-08-17 | $13.01 | $13.01 | 2,335,200 | — | — |
| 2022-08-16 | $12.75 | $12.75 | 2,407,500 | — | — |
| 2022-08-15 | $13.54 | $13.54 | 1,647,500 | — | — |
| 2022-08-12 | $13.68 | $13.68 | 1,836,400 | — | — |
| 2022-08-11 | $13.36 | $13.36 | 4,235,400 | — | — |
| 2022-08-10 | $13.34 | $13.34 | 7,495,200 | — | — |
| 2022-08-09 | $11.11 | $11.11 | 2,718,800 | — | — |
| 2022-08-08 | $11.76 | $11.76 | 3,015,900 | — | — |
| 2022-08-05 | $11.32 | $11.32 | 1,661,000 | — | — |
| 2022-08-04 | $11.33 | $11.33 | 1,343,900 | — | — |
| 2022-08-03 | $10.98 | $10.98 | 1,084,400 | — | — |
| 2022-08-02 | $10.72 | $10.72 | 1,733,100 | — | — |
| 2022-08-01 | $10.15 | $10.15 | 1,981,500 | — | — |
| 2022-07-29 | $10.04 | $10.04 | 1,830,100 | — | — |
| 2022-07-28 | $10.43 | $10.43 | 946,500 | — | — |
| 2022-07-27 | $10.51 | $10.51 | 1,202,900 | — | — |
| 2022-07-26 | $10.19 | $10.19 | 1,281,000 | — | — |
| 2022-07-25 | $10.10 | $10.10 | 1,203,600 | — | — |
| 2022-07-22 | $10.07 | $10.07 | 1,586,800 | — | — |
| 2022-07-21 | $10.47 | $10.47 | 1,399,700 | — | — |
| 2022-07-20 | $10.65 | $10.65 | 1,803,400 | — | — |
| 2022-07-19 | $10.65 | $10.65 | 1,241,400 | — | — |
| 2022-07-18 | $10.45 | $10.45 | 1,796,700 | — | — |
| 2022-07-15 | $10.54 | $10.54 | 3,313,800 | — | — |
| 2022-07-14 | $11.10 | $11.10 | 1,839,000 | — | — |
| 2022-07-13 | $11.32 | $11.32 | 1,637,100 | — | — |
| 2022-07-12 | $11.39 | $11.39 | 1,599,300 | — | — |
| 2022-07-11 | $11.11 | $11.11 | 1,199,300 | — | — |
| 2022-07-08 | $11.58 | $11.58 | 1,605,000 | — | — |
| 2022-07-07 | $11.49 | $11.49 | 2,490,600 | — | — |
| 2022-07-06 | $10.58 | $10.58 | 1,870,000 | — | — |
| 2022-07-05 | $10.38 | $10.38 | 2,619,800 | — | — |
| 2022-07-01 | $10.64 | $10.64 | 1,979,800 | — | — |
| 2022-06-30 | $10.65 | $10.65 | 3,061,600 | — | — |
| 2022-06-29 | $10.11 | $10.11 | 3,132,500 | — | — |
| 2022-06-28 | $10.26 | $10.26 | 2,120,800 | — | — |
| 2022-06-27 | $10.27 | $10.27 | 3,133,300 | — | — |
| 2022-06-24 | $10.65 | $10.65 | 25,520,200 | — | — |
| 2022-06-23 | $10.55 | $10.55 | 3,078,300 | — | — |
| 2022-06-22 | $10.29 | $10.29 | 4,343,600 | — | — |
| 2022-06-21 | $9.81 | $9.81 | 4,728,600 | — | — |
| 2022-06-17 | $10.12 | $10.12 | 4,625,200 | — | — |
| 2022-06-16 | $9.26 | $9.26 | 2,715,400 | — | — |
| 2022-06-15 | $9.27 | $9.27 | 3,058,600 | — | — |
| 2022-06-14 | $8.80 | $8.80 | 3,267,300 | — | — |
| 2022-06-13 | $8.20 | $8.20 | 3,109,800 | — | — |
| 2022-06-10 | $8.34 | $8.34 | 3,327,200 | — | — |
| 2022-06-09 | $8.39 | $8.39 | 6,200,700 | — | — |
| 2022-06-08 | $7.96 | $7.96 | 1,442,500 | — | — |
| 2022-06-07 | $7.83 | $7.83 | 1,414,300 | — | — |
| 2022-06-06 | $7.67 | $7.67 | 1,970,200 | — | — |
| 2022-06-03 | $7.54 | $7.54 | 1,744,500 | — | — |
| 2022-06-02 | $7.72 | $7.72 | 1,782,200 | — | — |
| 2022-06-01 | $7.80 | $7.80 | 3,597,100 | — | — |
| 2022-05-31 | $7.62 | $7.62 | 1,445,300 | — | — |
| 2022-05-27 | $7.90 | $7.90 | 2,135,700 | — | — |
| 2022-05-26 | $7.50 | $7.50 | 1,335,200 | — | — |
| 2022-05-25 | $7.50 | $7.50 | 937,400 | — | — |
| 2022-05-24 | $7.26 | $7.26 | 1,454,400 | — | — |
| 2022-05-23 | $7.67 | $7.67 | 865,200 | — | — |
| 2022-05-20 | $7.90 | $7.90 | 1,300,400 | — | — |
| 2022-05-19 | $8.30 | $8.30 | 1,312,100 | — | — |
| 2022-05-18 | $8.03 | $8.03 | 1,675,700 | — | — |
| 2022-05-17 | $8.15 | $8.15 | 2,464,100 | — | — |
| 2022-05-16 | $7.81 | $7.81 | 2,600,300 | — | — |
| 2022-05-13 | $7.23 | $7.23 | 3,211,300 | — | — |
| 2022-05-12 | $6.71 | $6.71 | 7,056,900 | — | — |
| 2022-05-11 | $5.72 | $5.72 | 6,202,200 | — | — |
| 2022-05-10 | $6.64 | $6.64 | 3,363,300 | — | — |
| 2022-05-09 | $6.50 | $6.50 | 2,661,000 | — | — |
| 2022-05-06 | $7.44 | $7.44 | 1,934,100 | — | — |
| 2022-05-05 | $7.76 | $7.76 | 1,195,700 | — | — |
| 2022-05-04 | $8.28 | $8.28 | 1,343,400 | — | — |
| 2022-05-03 | $8.04 | $8.04 | 1,383,100 | — | — |
| 2022-05-02 | $8.07 | $8.07 | 1,305,500 | — | — |
| 2022-04-29 | $7.67 | $7.67 | 812,000 | — | — |
| 2022-04-28 | $7.88 | $7.88 | 1,215,100 | — | — |
| 2022-04-27 | $7.76 | $7.76 | 991,600 | — | — |
| 2022-04-26 | $7.56 | $7.56 | 1,166,300 | — | — |
| 2022-04-25 | $8.06 | $8.06 | 1,489,200 | — | — |
| 2022-04-22 | $7.98 | $7.98 | 896,700 | — | — |
| 2022-04-21 | $8.17 | $8.17 | 1,395,300 | — | — |
| 2022-04-20 | $8.46 | $8.46 | 758,600 | — | — |
| 2022-04-19 | $8.67 | $8.67 | 759,300 | — | — |
| 2022-04-18 | $8.41 | $8.41 | 1,045,800 | — | — |
| 2022-04-14 | $8.99 | $8.99 | 865,400 | — | — |
| 2022-04-13 | $9.01 | $9.01 | 831,000 | — | — |
| 2022-04-12 | $8.66 | $8.66 | 1,239,900 | — | — |
| 2022-04-11 | $8.83 | $8.83 | 1,368,800 | — | — |
| 2022-04-08 | $9.04 | $9.04 | 2,165,600 | — | — |
| 2022-04-07 | $9.75 | $9.75 | 1,059,500 | — | — |
| 2022-04-06 | $9.93 | $9.93 | 2,045,700 | — | — |
| 2022-04-05 | $10.06 | $10.06 | 1,901,200 | — | — |
| 2022-04-04 | $10.41 | $10.41 | 1,332,600 | — | — |
| 2022-04-01 | $10.13 | $10.13 | 1,379,600 | — | — |
| 2022-03-31 | $9.75 | $9.75 | 908,000 | — | — |
| 2022-03-30 | $9.75 | $9.75 | 1,601,900 | — | — |
| 2022-03-29 | $9.78 | $9.78 | 2,623,800 | — | — |
| 2022-03-28 | $9.49 | $9.49 | 1,777,800 | — | — |
| 2022-03-25 | $9.54 | $9.54 | 2,500,500 | — | — |
| 2022-03-24 | $9.71 | $9.71 | 1,479,900 | — | — |
| 2022-03-23 | $9.42 | $9.42 | 2,129,500 | — | — |
| 2022-03-22 | $9.41 | $9.41 | 1,812,700 | — | — |
| 2022-03-21 | $8.82 | $8.82 | 1,270,000 | — | — |
| 2022-03-18 | $8.83 | $8.83 | 1,651,600 | — | — |
| 2022-03-17 | $8.82 | $8.82 | 1,026,500 | — | — |
| 2022-03-16 | $8.50 | $8.50 | 1,695,900 | — | — |
| 2022-03-15 | $7.77 | $7.77 | 2,808,600 | — | — |
| 2022-03-14 | $7.46 | $7.46 | 2,052,200 | — | — |
| 2022-03-11 | $7.75 | $7.75 | 1,948,700 | — | — |
| 2022-03-10 | $8.38 | $8.38 | 1,339,900 | — | — |
| 2022-03-09 | $8.54 | $8.54 | 1,555,600 | — | — |
| 2022-03-08 | $8.19 | $8.19 | 1,984,300 | — | — |
| 2022-03-07 | $8.28 | $8.28 | 1,648,200 | — | — |
| 2022-03-04 | $8.53 | $8.53 | 1,224,900 | — | — |
| 2022-03-03 | $9.04 | $9.04 | 1,216,100 | — | — |
| 2022-03-02 | $9.43 | $9.43 | 1,821,000 | — | — |
| 2022-03-01 | $9.04 | $9.04 | 1,944,900 | — | — |
| 2022-02-28 | $8.71 | $8.71 | 2,996,800 | — | — |
| 2022-02-25 | $8.93 | $8.93 | 3,536,300 | — | — |
| 2022-02-24 | $8.45 | $8.45 | 2,960,000 | — | — |
| 2022-02-23 | $8.26 | $8.26 | 1,716,200 | — | — |
| 2022-02-22 | $8.81 | $8.81 | 2,066,600 | — | — |
| 2022-02-18 | $9.16 | $9.16 | 1,148,800 | — | — |
| 2022-02-17 | $9.30 | $9.30 | 1,208,500 | — | — |
| 2022-02-16 | $9.80 | $9.80 | 1,434,500 | — | — |
| 2022-02-15 | $9.98 | $9.98 | 1,771,400 | — | — |
| 2022-02-14 | $9.50 | $9.50 | 2,106,000 | — | — |
| 2022-02-11 | $9.64 | $9.64 | 4,503,600 | — | — |
| 2022-02-10 | $9.60 | $9.60 | 5,189,000 | — | — |
| 2022-02-09 | $9.68 | $9.68 | 1,899,900 | — | — |
| 2022-02-08 | $9.24 | $9.24 | 1,474,000 | — | — |
| 2022-02-07 | $9.46 | $9.46 | 1,311,500 | — | — |
| 2022-02-04 | $9.30 | $9.30 | 1,827,600 | — | — |
| 2022-02-03 | $9.34 | $9.34 | 2,552,400 | — | — |
| 2022-02-02 | $9.28 | $9.28 | 2,889,800 | — | — |
| 2022-02-01 | $9.31 | $9.31 | 1,694,600 | — | — |
| 2022-01-31 | $8.99 | $8.99 | 1,941,200 | — | — |
| 2022-01-28 | $8.59 | $8.59 | 2,707,500 | — | — |
| 2022-01-27 | $7.77 | $7.77 | 2,161,900 | — | — |
| 2022-01-26 | $7.81 | $7.81 | 2,465,800 | — | — |
| 2022-01-25 | $8.37 | $8.37 | 1,566,800 | — | — |
| 2022-01-24 | $8.57 | $8.57 | 4,978,900 | — | — |
| 2022-01-21 | $8.64 | $8.64 | 2,611,400 | — | — |
| 2022-01-20 | $9.08 | $9.08 | 1,577,900 | — | — |
| 2022-01-19 | $9.42 | $9.42 | 1,779,000 | — | — |
| 2022-01-18 | $9.71 | $9.71 | 3,792,800 | — | — |
| 2022-01-14 | $10.05 | $10.05 | 3,533,300 | — | — |
| 2022-01-13 | $10.86 | $10.86 | 2,120,800 | — | — |
| 2022-01-12 | $11.67 | $11.67 | 1,205,000 | — | — |
| 2022-01-11 | $12.06 | $12.06 | 2,263,900 | — | — |
| 2022-01-10 | $11.88 | $11.88 | 1,961,900 | — | — |
| 2022-01-07 | $11.82 | $11.82 | 1,573,000 | — | — |
| 2022-01-06 | $12.09 | $12.09 | 2,127,100 | — | — |
| 2022-01-05 | $12.26 | $12.26 | 1,952,100 | — | — |
| 2022-01-04 | $13.27 | $13.27 | 1,943,100 | — | — |
| 2022-01-03 | $14.14 | $14.14 | 1,022,500 | — | — |