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
- 2014-07-15 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 | $9.23 | $9.23 | 455,640 | — | — |
| 2022-12-29 | $9.02 | $9.02 | 558,900 | — | — |
| 2022-12-28 | $8.47 | $8.47 | 1,059,880 | — | — |
| 2022-12-27 | $8.62 | $8.62 | 725,260 | — | — |
| 2022-12-23 | $9.27 | $9.27 | 631,370 | — | — |
| 2022-12-22 | $9.08 | $9.08 | 1,146,990 | — | — |
| 2022-12-21 | $9.60 | $9.60 | 700,900 | — | — |
| 2022-12-20 | $9.43 | $9.43 | 810,630 | — | — |
| 2022-12-19 | $9.63 | $9.63 | 1,919,950 | — | — |
| 2022-12-16 | $10.40 | $10.40 | 1,136,890 | — | — |
| 2022-12-15 | $10.40 | $10.40 | 1,067,560 | — | — |
| 2022-12-14 | $11.00 | $11.00 | 848,540 | — | — |
| 2022-12-13 | $11.20 | $11.20 | 1,299,140 | — | — |
| 2022-12-12 | $11.30 | $11.30 | 1,128,970 | — | — |
| 2022-12-09 | $11.30 | $11.30 | 898,370 | — | — |
| 2022-12-08 | $11.20 | $11.20 | 1,325,310 | — | — |
| 2022-12-07 | $11.30 | $11.30 | 1,173,210 | — | — |
| 2022-12-06 | $12.10 | $12.10 | 2,032,260 | — | — |
| 2022-12-05 | $13.60 | $13.60 | 2,321,960 | — | — |
| 2022-12-02 | $14.00 | $14.00 | 2,366,970 | — | — |
| 2022-12-01 | $13.20 | $13.20 | 1,348,760 | — | — |
| 2022-11-30 | $12.70 | $12.70 | 1,010,250 | — | — |
| 2022-11-29 | $12.50 | $12.50 | 672,780 | — | — |
| 2022-11-28 | $12.40 | $12.40 | 768,390 | — | — |
| 2022-11-25 | $13.20 | $13.20 | 559,770 | — | — |
| 2022-11-23 | $13.30 | $13.30 | 791,330 | — | — |
| 2022-11-22 | $13.10 | $13.10 | 668,170 | — | — |
| 2022-11-21 | $13.20 | $13.20 | 793,070 | — | — |
| 2022-11-18 | $13.50 | $13.50 | 942,330 | — | — |
| 2022-11-17 | $14.50 | $14.50 | 1,090,290 | — | — |
| 2022-11-16 | $14.50 | $14.50 | 1,452,280 | — | — |
| 2022-11-15 | $15.40 | $15.40 | 1,758,360 | — | — |
| 2022-11-14 | $14.90 | $14.90 | 1,948,780 | — | — |
| 2022-11-11 | $15.30 | $15.30 | 3,417,720 | — | — |
| 2022-11-10 | $13.10 | $13.10 | 1,309,790 | — | — |
| 2022-11-09 | $12.10 | $12.10 | 1,514,610 | — | — |
| 2022-11-08 | $13.00 | $13.00 | 1,045,770 | — | — |
| 2022-11-07 | $13.50 | $13.50 | 721,500 | — | — |
| 2022-11-04 | $13.10 | $13.10 | 1,317,600 | — | — |
| 2022-11-03 | $13.80 | $13.80 | 1,499,370 | — | — |
| 2022-11-02 | $12.50 | $12.50 | 1,623,370 | — | — |
| 2022-11-01 | $13.50 | $13.50 | 1,286,890 | — | — |
| 2022-10-31 | $14.30 | $14.30 | 2,670,660 | — | — |
| 2022-10-28 | $12.80 | $12.80 | 856,180 | — | — |
| 2022-10-27 | $12.20 | $12.20 | 890,030 | — | — |
| 2022-10-26 | $12.60 | $12.60 | 1,504,600 | — | — |
| 2022-10-25 | $12.40 | $12.40 | 2,056,510 | — | — |
| 2022-10-24 | $10.40 | $10.40 | 823,010 | — | — |
| 2022-10-21 | $11.00 | $11.00 | 802,610 | — | — |
| 2022-10-20 | $10.90 | $10.90 | 787,290 | — | — |
| 2022-10-19 | $10.70 | $10.70 | 808,720 | — | — |
| 2022-10-18 | $11.20 | $11.20 | 925,590 | — | — |
| 2022-10-17 | $11.10 | $11.10 | 1,603,350 | — | — |
| 2022-10-14 | $10.40 | $10.40 | 1,281,820 | — | — |
| 2022-10-13 | $11.10 | $11.10 | 1,287,380 | — | — |
| 2022-10-12 | $10.70 | $10.70 | 1,075,480 | — | — |
| 2022-10-11 | $10.40 | $10.40 | 1,249,070 | — | — |
| 2022-10-10 | $10.50 | $10.50 | 1,498,150 | — | — |
| 2022-10-07 | $11.60 | $11.60 | 3,745,550 | — | — |
| 2022-10-06 | $13.30 | $13.30 | 4,671,660 | — | — |
| 2022-10-05 | $12.40 | $12.40 | 579,940 | — | — |
| 2022-10-04 | $12.80 | $12.80 | 1,255,870 | — | — |
| 2022-10-03 | $12.30 | $12.30 | 613,640 | — | — |
| 2022-09-30 | $12.20 | $12.20 | 481,600 | — | — |
| 2022-09-29 | $12.50 | $12.50 | 463,190 | — | — |
| 2022-09-28 | $13.00 | $13.00 | 787,340 | — | — |
| 2022-09-27 | $12.10 | $12.10 | 875,910 | — | — |
| 2022-09-26 | $11.60 | $11.60 | 751,240 | — | — |
| 2022-09-23 | $12.00 | $12.00 | 1,124,480 | — | — |
| 2022-09-22 | $12.20 | $12.20 | 715,780 | — | — |
| 2022-09-21 | $13.00 | $13.00 | 1,219,670 | — | — |
| 2022-09-20 | $14.00 | $14.00 | 1,080,290 | — | — |
| 2022-09-19 | $14.70 | $14.70 | 685,500 | — | — |
| 2022-09-16 | $14.30 | $14.30 | 1,185,660 | — | — |
| 2022-09-15 | $15.40 | $15.40 | 649,920 | — | — |
| 2022-09-14 | $15.30 | $15.30 | 696,650 | — | — |
| 2022-09-13 | $15.00 | $15.00 | 780,950 | — | — |
| 2022-09-12 | $16.10 | $16.10 | 675,500 | — | — |
| 2022-09-09 | $15.60 | $15.60 | 837,610 | — | — |
| 2022-09-08 | $15.00 | $15.00 | 822,050 | — | — |
| 2022-09-07 | $14.30 | $14.30 | 944,500 | — | — |
| 2022-09-06 | $13.80 | $13.80 | 1,274,350 | — | — |
| 2022-09-02 | $15.10 | $15.10 | 738,190 | — | — |
| 2022-09-01 | $15.00 | $15.00 | 928,210 | — | — |
| 2022-08-31 | $16.00 | $16.00 | 824,630 | — | — |
| 2022-08-30 | $15.20 | $15.20 | 928,180 | — | — |
| 2022-08-29 | $16.20 | $16.20 | 991,490 | — | — |
| 2022-08-26 | $15.40 | $15.40 | 931,050 | — | — |
| 2022-08-25 | $17.00 | $17.00 | 1,499,700 | — | — |
| 2022-08-24 | $15.70 | $15.70 | 920,950 | — | — |
| 2022-08-23 | $14.20 | $14.20 | 833,100 | — | — |
| 2022-08-22 | $14.50 | $14.50 | 930,010 | — | — |
| 2022-08-19 | $15.30 | $15.30 | 845,960 | — | — |
| 2022-08-18 | $16.50 | $16.50 | 864,720 | — | — |
| 2022-08-17 | $17.30 | $17.30 | 2,335,780 | — | — |
| 2022-08-16 | $18.10 | $18.10 | 1,593,400 | — | — |
| 2022-08-15 | $18.90 | $18.90 | 2,362,270 | — | — |
| 2022-08-12 | $17.50 | $17.50 | 1,329,570 | — | — |
| 2022-08-11 | $16.10 | $16.10 | 1,187,110 | — | — |
| 2022-08-10 | $16.60 | $16.60 | 1,447,330 | — | — |
| 2022-08-09 | $15.00 | $15.00 | 898,020 | — | — |
| 2022-08-08 | $16.50 | $16.50 | 1,461,420 | — | — |
| 2022-08-05 | $15.00 | $15.00 | 713,350 | — | — |
| 2022-08-04 | $15.20 | $15.20 | 696,280 | — | — |
| 2022-08-03 | $15.40 | $15.40 | 796,180 | — | — |
| 2022-08-02 | $15.50 | $15.50 | 1,404,610 | — | — |
| 2022-08-01 | $13.70 | $13.70 | 522,940 | — | — |
| 2022-07-29 | $14.10 | $14.10 | 556,870 | — | — |
| 2022-07-28 | $13.90 | $13.90 | 771,360 | — | — |
| 2022-07-27 | $13.60 | $13.60 | 763,380 | — | — |
| 2022-07-26 | $13.40 | $13.40 | 716,520 | — | — |
| 2022-07-25 | $14.30 | $14.30 | 770,180 | — | — |
| 2022-07-22 | $14.10 | $14.10 | 748,760 | — | — |
| 2022-07-21 | $15.30 | $15.30 | 1,488,600 | — | — |
| 2022-07-20 | $16.50 | $16.50 | 1,705,730 | — | — |
| 2022-07-19 | $15.20 | $15.20 | 876,620 | — | — |
| 2022-07-18 | $14.40 | $14.40 | 1,102,270 | — | — |
| 2022-07-15 | $13.70 | $13.70 | 837,030 | — | — |
| 2022-07-14 | $14.80 | $14.80 | 1,635,670 | — | — |
| 2022-07-13 | $13.20 | $13.20 | 527,010 | — | — |
| 2022-07-12 | $13.00 | $13.00 | 899,150 | — | — |
| 2022-07-11 | $12.60 | $12.60 | 995,800 | — | — |
| 2022-07-08 | $13.90 | $13.90 | 662,560 | — | — |
| 2022-07-07 | $14.50 | $14.50 | 652,030 | — | — |
| 2022-07-06 | $13.90 | $13.90 | 719,340 | — | — |
| 2022-07-05 | $13.60 | $13.60 | 892,900 | — | — |
| 2022-07-01 | $13.50 | $13.50 | 466,860 | — | — |
| 2022-06-30 | $13.20 | $13.20 | 761,210 | — | — |
| 2022-06-29 | $13.70 | $13.70 | 925,140 | — | — |
| 2022-06-28 | $14.90 | $14.90 | 844,420 | — | — |
| 2022-06-27 | $15.50 | $15.50 | 864,120 | — | — |
| 2022-06-24 | $15.30 | $15.30 | 1,981,510 | — | — |
| 2022-06-23 | $14.20 | $14.20 | 737,000 | — | — |
| 2022-06-22 | $12.90 | $12.90 | 810,450 | — | — |
| 2022-06-21 | $13.50 | $13.50 | 559,830 | — | — |
| 2022-06-17 | $12.90 | $12.90 | 1,035,880 | — | — |
| 2022-06-16 | $12.30 | $12.30 | 945,500 | — | — |
| 2022-06-15 | $13.50 | $13.50 | 1,253,250 | — | — |
| 2022-06-14 | $13.10 | $13.10 | 837,780 | — | — |
| 2022-06-13 | $12.40 | $12.40 | 1,268,530 | — | — |
| 2022-06-10 | $14.00 | $14.00 | 959,580 | — | — |
| 2022-06-09 | $14.80 | $14.80 | 1,173,860 | — | — |
| 2022-06-08 | $15.60 | $15.60 | 794,010 | — | — |
| 2022-06-07 | $16.20 | $16.20 | 910,260 | — | — |
| 2022-06-06 | $15.40 | $15.40 | 1,119,830 | — | — |
| 2022-06-03 | $16.00 | $16.00 | 1,562,190 | — | — |
| 2022-06-02 | $15.80 | $15.80 | 1,958,250 | — | — |
| 2022-06-01 | $15.70 | $15.70 | 2,288,310 | — | — |
| 2022-05-31 | $16.60 | $16.60 | 2,744,760 | — | — |
| 2022-05-27 | $16.80 | $16.80 | 11,052,710 | — | — |
| 2022-05-26 | $27.30 | $27.30 | 788,530 | — | — |
| 2022-05-25 | $26.80 | $26.80 | 655,140 | — | — |
| 2022-05-24 | $25.70 | $25.70 | 548,460 | — | — |
| 2022-05-23 | $27.40 | $27.40 | 349,790 | — | — |
| 2022-05-20 | $29.30 | $29.30 | 703,400 | — | — |
| 2022-05-19 | $30.40 | $30.40 | 651,880 | — | — |
| 2022-05-18 | $29.20 | $29.20 | 643,910 | — | — |
| 2022-05-17 | $30.90 | $30.90 | 728,190 | — | — |
| 2022-05-16 | $29.50 | $29.50 | 848,220 | — | — |
| 2022-05-13 | $28.40 | $28.40 | 1,041,390 | — | — |
| 2022-05-12 | $24.20 | $24.20 | 741,040 | — | — |
| 2022-05-11 | $22.90 | $22.90 | 695,310 | — | — |
| 2022-05-10 | $26.20 | $26.20 | 926,160 | — | — |
| 2022-05-09 | $25.30 | $25.30 | 622,340 | — | — |
| 2022-05-06 | $28.10 | $28.10 | 440,300 | — | — |
| 2022-05-05 | $29.30 | $29.30 | 608,900 | — | — |
| 2022-05-04 | $31.90 | $31.90 | 659,790 | — | — |
| 2022-05-03 | $30.30 | $30.30 | 618,700 | — | — |
| 2022-05-02 | $31.40 | $31.40 | 626,330 | — | — |
| 2022-04-29 | $30.30 | $30.30 | 482,840 | — | — |
| 2022-04-28 | $30.50 | $30.50 | 622,730 | — | — |
| 2022-04-27 | $29.40 | $29.40 | 561,580 | — | — |
| 2022-04-26 | $29.30 | $29.30 | 601,930 | — | — |
| 2022-04-25 | $31.00 | $31.00 | 547,750 | — | — |
| 2022-04-22 | $30.50 | $30.50 | 453,020 | — | — |
| 2022-04-21 | $31.20 | $31.20 | 639,030 | — | — |
| 2022-04-20 | $32.30 | $32.30 | 413,200 | — | — |
| 2022-04-19 | $33.50 | $33.50 | 413,580 | — | — |
| 2022-04-18 | $33.60 | $33.60 | 579,480 | — | — |
| 2022-04-14 | $35.40 | $35.40 | 311,890 | — | — |
| 2022-04-13 | $36.90 | $36.90 | 248,220 | — | — |
| 2022-04-12 | $35.80 | $35.80 | 442,890 | — | — |
| 2022-04-11 | $35.70 | $35.70 | 541,790 | — | — |
| 2022-04-08 | $34.90 | $34.90 | 447,770 | — | — |
| 2022-04-07 | $35.30 | $35.30 | 697,140 | — | — |
| 2022-04-06 | $37.70 | $37.70 | 1,056,780 | — | — |
| 2022-04-05 | $39.20 | $39.20 | 846,680 | — | — |
| 2022-04-04 | $41.40 | $41.40 | 907,060 | — | — |
| 2022-04-01 | $39.50 | $39.50 | 1,534,980 | — | — |
| 2022-03-31 | $40.00 | $40.00 | 1,089,360 | — | — |
| 2022-03-30 | $41.60 | $41.60 | 1,516,370 | — | — |
| 2022-03-29 | $41.40 | $41.40 | 1,207,900 | — | — |
| 2022-03-28 | $40.90 | $40.90 | 1,732,010 | — | — |
| 2022-03-25 | $44.60 | $44.60 | 4,340,570 | — | — |
| 2022-03-24 | $40.40 | $40.40 | 2,154,700 | — | — |
| 2022-03-23 | $36.40 | $36.40 | 974,100 | — | — |
| 2022-03-22 | $36.80 | $36.80 | 473,280 | — | — |
| 2022-03-21 | $34.70 | $34.70 | 539,550 | — | — |
| 2022-03-18 | $35.50 | $35.50 | 451,440 | — | — |
| 2022-03-17 | $34.80 | $34.80 | 429,740 | — | — |
| 2022-03-16 | $32.50 | $32.50 | 583,460 | — | — |
| 2022-03-15 | $30.30 | $30.30 | 531,110 | — | — |
| 2022-03-14 | $29.30 | $29.30 | 604,120 | — | — |
| 2022-03-11 | $31.70 | $31.70 | 268,180 | — | — |
| 2022-03-10 | $33.30 | $33.30 | 386,120 | — | — |
| 2022-03-09 | $34.20 | $34.20 | 590,200 | — | — |
| 2022-03-08 | $32.80 | $32.80 | 721,310 | — | — |
| 2022-03-07 | $31.50 | $31.50 | 593,000 | — | — |
| 2022-03-04 | $33.40 | $33.40 | 450,360 | — | — |
| 2022-03-03 | $35.50 | $35.50 | 405,030 | — | — |
| 2022-03-02 | $36.80 | $36.80 | 392,900 | — | — |
| 2022-03-01 | $36.60 | $36.60 | 384,880 | — | — |
| 2022-02-28 | $38.00 | $38.00 | 349,110 | — | — |
| 2022-02-25 | $37.70 | $37.70 | 412,860 | — | — |
| 2022-02-24 | $38.40 | $38.40 | 683,370 | — | — |
| 2022-02-23 | $37.40 | $37.40 | 486,690 | — | — |
| 2022-02-22 | $38.90 | $38.90 | 579,870 | — | — |
| 2022-02-18 | $41.30 | $41.30 | 486,220 | — | — |
| 2022-02-17 | $43.80 | $43.80 | 452,560 | — | — |
| 2022-02-16 | $47.00 | $47.00 | 546,280 | — | — |
| 2022-02-15 | $46.30 | $46.30 | 439,780 | — | — |
| 2022-02-14 | $43.30 | $43.30 | 522,530 | — | — |
| 2022-02-11 | $44.90 | $44.90 | 1,536,750 | — | — |
| 2022-02-10 | $45.90 | $45.90 | 935,070 | — | — |
| 2022-02-09 | $46.40 | $46.40 | 669,700 | — | — |
| 2022-02-08 | $41.70 | $41.70 | 321,030 | — | — |
| 2022-02-07 | $41.80 | $41.80 | 389,730 | — | — |
| 2022-02-04 | $42.10 | $42.10 | 558,090 | — | — |
| 2022-02-03 | $39.60 | $39.60 | 445,880 | — | — |
| 2022-02-02 | $42.60 | $42.60 | 413,260 | — | — |
| 2022-02-01 | $44.70 | $44.70 | 562,360 | — | — |
| 2022-01-31 | $41.60 | $41.60 | 785,120 | — | — |
| 2022-01-28 | $39.10 | $39.10 | 693,250 | — | — |
| 2022-01-27 | $37.90 | $37.90 | 748,740 | — | — |
| 2022-01-26 | $40.60 | $40.60 | 782,380 | — | — |
| 2022-01-25 | $42.10 | $42.10 | 536,440 | — | — |
| 2022-01-24 | $43.20 | $43.20 | 1,651,360 | — | — |
| 2022-01-21 | $44.60 | $44.60 | 644,560 | — | — |
| 2022-01-20 | $47.50 | $47.50 | 693,780 | — | — |
| 2022-01-19 | $48.60 | $48.60 | 759,660 | — | — |
| 2022-01-18 | $51.10 | $51.10 | 741,940 | — | — |
| 2022-01-14 | $55.10 | $55.10 | 580,800 | — | — |
| 2022-01-13 | $55.40 | $55.40 | 405,640 | — | — |
| 2022-01-12 | $57.60 | $57.60 | 508,480 | — | — |
| 2022-01-11 | $58.90 | $58.90 | 606,020 | — | — |
| 2022-01-10 | $57.60 | $57.60 | 929,300 | — | — |
| 2022-01-07 | $55.10 | $55.10 | 585,190 | — | — |
| 2022-01-06 | $53.70 | $53.70 | 492,430 | — | — |
| 2022-01-05 | $54.50 | $54.50 | 433,740 | — | — |
| 2022-01-04 | $57.70 | $57.70 | 413,700 | — | — |
| 2022-01-03 | $57.50 | $57.50 | 520,700 | — | — |