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
- 2017-11-02 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 | $7.71 | $7.71 | 431,900 | — | — |
| 2022-12-29 | $7.58 | $7.58 | 474,900 | — | — |
| 2022-12-28 | $7.08 | $7.08 | 638,900 | — | — |
| 2022-12-27 | $7.20 | $7.20 | 513,000 | — | — |
| 2022-12-23 | $7.52 | $7.52 | 453,000 | — | — |
| 2022-12-22 | $7.58 | $7.58 | 1,080,600 | — | — |
| 2022-12-21 | $8.51 | $8.51 | 464,700 | — | — |
| 2022-12-20 | $8.32 | $8.32 | 379,000 | — | — |
| 2022-12-19 | $8.57 | $8.57 | 512,000 | — | — |
| 2022-12-16 | $8.95 | $8.95 | 767,800 | — | — |
| 2022-12-15 | $9.14 | $9.14 | 530,400 | — | — |
| 2022-12-14 | $9.58 | $9.58 | 742,500 | — | — |
| 2022-12-13 | $10.01 | $10.01 | 2,828,900 | — | — |
| 2022-12-12 | $8.72 | $8.72 | 583,100 | — | — |
| 2022-12-09 | $8.75 | $8.75 | 491,700 | — | — |
| 2022-12-08 | $9.00 | $9.00 | 391,900 | — | — |
| 2022-12-07 | $8.58 | $8.58 | 221,500 | — | — |
| 2022-12-06 | $8.66 | $8.66 | 710,100 | — | — |
| 2022-12-05 | $9.16 | $9.16 | 846,200 | — | — |
| 2022-12-02 | $8.99 | $8.99 | 439,900 | — | — |
| 2022-12-01 | $8.75 | $8.75 | 508,000 | — | — |
| 2022-11-30 | $9.06 | $9.06 | 973,800 | — | — |
| 2022-11-29 | $8.47 | $8.47 | 469,800 | — | — |
| 2022-11-28 | $8.25 | $8.25 | 343,000 | — | — |
| 2022-11-25 | $8.63 | $8.63 | 142,500 | — | — |
| 2022-11-23 | $8.67 | $8.67 | 383,000 | — | — |
| 2022-11-22 | $8.74 | $8.74 | 353,900 | — | — |
| 2022-11-21 | $8.63 | $8.63 | 1,043,800 | — | — |
| 2022-11-18 | $9.11 | $9.11 | 627,500 | — | — |
| 2022-11-17 | $8.94 | $8.94 | 731,800 | — | — |
| 2022-11-16 | $8.69 | $8.69 | 816,300 | — | — |
| 2022-11-15 | $9.70 | $9.70 | 922,700 | — | — |
| 2022-11-14 | $9.00 | $9.00 | 865,100 | — | — |
| 2022-11-11 | $9.52 | $9.52 | 793,300 | — | — |
| 2022-11-10 | $9.03 | $9.03 | 1,030,400 | — | — |
| 2022-11-09 | $8.50 | $8.50 | 1,917,900 | — | — |
| 2022-11-08 | $8.44 | $8.44 | 1,582,700 | — | — |
| 2022-11-07 | $8.44 | $8.44 | 2,754,100 | — | — |
| 2022-11-04 | $6.61 | $6.61 | 1,585,100 | — | — |
| 2022-11-03 | $6.22 | $6.22 | 808,800 | — | — |
| 2022-11-02 | $6.05 | $6.05 | 1,141,500 | — | — |
| 2022-11-01 | $6.44 | $6.44 | 2,186,700 | — | — |
| 2022-10-31 | $6.40 | $6.40 | 1,535,600 | — | — |
| 2022-10-28 | $6.82 | $6.82 | 1,587,600 | — | — |
| 2022-10-27 | $6.40 | $6.40 | 2,417,900 | — | — |
| 2022-10-26 | $6.28 | $6.28 | 1,505,400 | — | — |
| 2022-10-25 | $6.49 | $6.49 | 1,379,400 | — | — |
| 2022-10-24 | $5.96 | $5.96 | 1,336,300 | — | — |
| 2022-10-21 | $6.29 | $6.29 | 2,014,000 | — | — |
| 2022-10-20 | $6.30 | $6.30 | 1,943,800 | — | — |
| 2022-10-19 | $6.23 | $6.23 | 2,329,000 | — | — |
| 2022-10-18 | $7.39 | $7.39 | 1,239,200 | — | — |
| 2022-10-17 | $8.13 | $8.13 | 826,300 | — | — |
| 2022-10-14 | $7.98 | $7.98 | 1,212,400 | — | — |
| 2022-10-13 | $9.48 | $9.48 | 1,579,400 | — | — |
| 2022-10-12 | $8.10 | $8.10 | 1,294,600 | — | — |
| 2022-10-11 | $7.97 | $7.97 | 1,901,900 | — | — |
| 2022-10-10 | $9.04 | $9.04 | 2,167,400 | — | — |
| 2022-10-07 | $12.30 | $12.30 | 695,000 | — | — |
| 2022-10-06 | $13.24 | $13.24 | 374,600 | — | — |
| 2022-10-05 | $13.15 | $13.15 | 366,000 | — | — |
| 2022-10-04 | $13.40 | $13.40 | 367,300 | — | — |
| 2022-10-03 | $13.06 | $13.06 | 520,500 | — | — |
| 2022-09-30 | $12.46 | $12.46 | 277,900 | — | — |
| 2022-09-29 | $12.86 | $12.86 | 340,200 | — | — |
| 2022-09-28 | $13.03 | $13.03 | 374,000 | — | — |
| 2022-09-27 | $12.54 | $12.54 | 559,200 | — | — |
| 2022-09-26 | $11.74 | $11.74 | 1,199,400 | — | — |
| 2022-09-23 | $13.79 | $13.79 | 319,100 | — | — |
| 2022-09-22 | $14.14 | $14.14 | 230,900 | — | — |
| 2022-09-21 | $14.81 | $14.81 | 317,600 | — | — |
| 2022-09-20 | $15.04 | $15.04 | 400,000 | — | — |
| 2022-09-19 | $15.09 | $15.09 | 190,800 | — | — |
| 2022-09-16 | $15.21 | $15.21 | 480,500 | — | — |
| 2022-09-15 | $15.68 | $15.68 | 266,800 | — | — |
| 2022-09-14 | $15.97 | $15.97 | 434,100 | — | — |
| 2022-09-13 | $16.04 | $16.04 | 437,100 | — | — |
| 2022-09-12 | $16.86 | $16.86 | 454,200 | — | — |
| 2022-09-09 | $16.73 | $16.73 | 263,800 | — | — |
| 2022-09-08 | $15.70 | $15.70 | 209,100 | — | — |
| 2022-09-07 | $15.63 | $15.63 | 299,400 | — | — |
| 2022-09-06 | $15.42 | $15.42 | 569,600 | — | — |
| 2022-09-02 | $15.97 | $15.97 | 317,500 | — | — |
| 2022-09-01 | $15.95 | $15.95 | 546,500 | — | — |
| 2022-08-31 | $16.89 | $16.89 | 2,756,500 | — | — |
| 2022-08-30 | $16.80 | $16.80 | 293,100 | — | — |
| 2022-08-29 | $17.15 | $17.15 | 383,000 | — | — |
| 2022-08-26 | $17.27 | $17.27 | 1,408,800 | — | — |
| 2022-08-25 | $17.98 | $17.98 | 591,000 | — | — |
| 2022-08-24 | $16.77 | $16.77 | 2,650,000 | — | — |
| 2022-08-23 | $16.35 | $16.35 | 303,600 | — | — |
| 2022-08-22 | $16.05 | $16.05 | 684,900 | — | — |
| 2022-08-19 | $16.57 | $16.57 | 737,700 | — | — |
| 2022-08-18 | $17.62 | $17.62 | 353,300 | — | — |
| 2022-08-17 | $17.63 | $17.63 | 616,600 | — | — |
| 2022-08-16 | $18.81 | $18.81 | 596,700 | — | — |
| 2022-08-15 | $19.61 | $19.61 | 701,300 | — | — |
| 2022-08-12 | $19.49 | $19.49 | 512,000 | — | — |
| 2022-08-11 | $19.16 | $19.16 | 846,300 | — | — |
| 2022-08-10 | $19.62 | $19.62 | 633,800 | — | — |
| 2022-08-09 | $18.46 | $18.46 | 614,200 | — | — |
| 2022-08-08 | $18.88 | $18.88 | 846,200 | — | — |
| 2022-08-05 | $19.13 | $19.13 | 1,312,000 | — | — |
| 2022-08-04 | $18.01 | $18.01 | 621,200 | — | — |
| 2022-08-03 | $17.30 | $17.30 | 452,000 | — | — |
| 2022-08-02 | $16.78 | $16.78 | 597,700 | — | — |
| 2022-08-01 | $16.77 | $16.77 | 5,579,500 | — | — |
| 2022-07-29 | $16.88 | $16.88 | 431,500 | — | — |
| 2022-07-28 | $16.69 | $16.69 | 565,800 | — | — |
| 2022-07-27 | $15.87 | $15.87 | 554,500 | — | — |
| 2022-07-26 | $15.37 | $15.37 | 364,300 | — | — |
| 2022-07-25 | $15.41 | $15.41 | 295,200 | — | — |
| 2022-07-22 | $15.89 | $15.89 | 306,700 | — | — |
| 2022-07-21 | $16.93 | $16.93 | 666,200 | — | — |
| 2022-07-20 | $16.46 | $16.46 | 777,000 | — | — |
| 2022-07-19 | $16.57 | $16.57 | 572,200 | — | — |
| 2022-07-18 | $16.18 | $16.18 | 649,000 | — | — |
| 2022-07-15 | $15.70 | $15.70 | 285,300 | — | — |
| 2022-07-14 | $15.21 | $15.21 | 433,100 | — | — |
| 2022-07-13 | $15.59 | $15.59 | 361,300 | — | — |
| 2022-07-12 | $15.44 | $15.44 | 870,500 | — | — |
| 2022-07-11 | $15.89 | $15.89 | 517,400 | — | — |
| 2022-07-08 | $16.94 | $16.94 | 582,900 | — | — |
| 2022-07-07 | $16.46 | $16.46 | 494,700 | — | — |
| 2022-07-06 | $16.26 | $16.26 | 1,419,000 | — | — |
| 2022-07-05 | $15.70 | $15.70 | 977,300 | — | — |
| 2022-07-01 | $15.54 | $15.54 | 745,300 | — | — |
| 2022-06-30 | $16.83 | $16.83 | 1,640,900 | — | — |
| 2022-06-29 | $15.00 | $15.00 | 2,161,200 | — | — |
| 2022-06-28 | $15.51 | $15.51 | 681,100 | — | — |
| 2022-06-27 | $16.07 | $16.07 | 760,400 | — | — |
| 2022-06-24 | $15.40 | $15.40 | 7,617,400 | — | — |
| 2022-06-23 | $15.41 | $15.41 | 572,700 | — | — |
| 2022-06-22 | $14.65 | $14.65 | 531,600 | — | — |
| 2022-06-21 | $14.70 | $14.70 | 894,600 | — | — |
| 2022-06-17 | $13.92 | $13.92 | 527,900 | — | — |
| 2022-06-16 | $13.67 | $13.67 | 565,600 | — | — |
| 2022-06-15 | $14.45 | $14.45 | 532,300 | — | — |
| 2022-06-14 | $13.69 | $13.69 | 523,300 | — | — |
| 2022-06-13 | $13.41 | $13.41 | 577,600 | — | — |
| 2022-06-10 | $14.85 | $14.85 | 1,370,500 | — | — |
| 2022-06-09 | $15.08 | $15.08 | 683,500 | — | — |
| 2022-06-08 | $15.23 | $15.23 | 566,200 | — | — |
| 2022-06-07 | $15.10 | $15.10 | 730,300 | — | — |
| 2022-06-06 | $15.25 | $15.25 | 1,127,600 | — | — |
| 2022-06-03 | $14.52 | $14.52 | 348,300 | — | — |
| 2022-06-02 | $15.01 | $15.01 | 556,500 | — | — |
| 2022-06-01 | $14.59 | $14.59 | 339,600 | — | — |
| 2022-05-31 | $15.16 | $15.16 | 1,072,800 | — | — |
| 2022-05-27 | $14.95 | $14.95 | 493,900 | — | — |
| 2022-05-26 | $14.22 | $14.22 | 385,100 | — | — |
| 2022-05-25 | $13.23 | $13.23 | 448,900 | — | — |
| 2022-05-24 | $12.69 | $12.69 | 968,700 | — | — |
| 2022-05-23 | $13.87 | $13.87 | 424,400 | — | — |
| 2022-05-20 | $13.83 | $13.83 | 868,200 | — | — |
| 2022-05-19 | $13.66 | $13.66 | 676,800 | — | — |
| 2022-05-18 | $13.30 | $13.30 | 496,200 | — | — |
| 2022-05-17 | $13.89 | $13.89 | 426,500 | — | — |
| 2022-05-16 | $13.25 | $13.25 | 362,100 | — | — |
| 2022-05-13 | $13.65 | $13.65 | 524,800 | — | — |
| 2022-05-12 | $12.44 | $12.44 | 894,000 | — | — |
| 2022-05-11 | $11.63 | $11.63 | 891,400 | — | — |
| 2022-05-10 | $12.39 | $12.39 | 890,000 | — | — |
| 2022-05-09 | $12.90 | $12.90 | 1,041,600 | — | — |
| 2022-05-06 | $14.89 | $14.89 | 556,800 | — | — |
| 2022-05-05 | $16.03 | $16.03 | 591,600 | — | — |
| 2022-05-04 | $16.91 | $16.91 | 937,100 | — | — |
| 2022-05-03 | $16.18 | $16.18 | 442,700 | — | — |
| 2022-05-02 | $15.91 | $15.91 | 444,800 | — | — |
| 2022-04-29 | $15.11 | $15.11 | 600,200 | — | — |
| 2022-04-28 | $15.31 | $15.31 | 489,500 | — | — |
| 2022-04-27 | $14.71 | $14.71 | 871,800 | — | — |
| 2022-04-26 | $15.05 | $15.05 | 1,211,100 | — | — |
| 2022-04-25 | $16.04 | $16.04 | 981,100 | — | — |
| 2022-04-22 | $15.76 | $15.76 | 557,200 | — | — |
| 2022-04-21 | $16.31 | $16.31 | 406,000 | — | — |
| 2022-04-20 | $16.78 | $16.78 | 337,200 | — | — |
| 2022-04-19 | $17.04 | $17.04 | 449,500 | — | — |
| 2022-04-18 | $16.69 | $16.69 | 1,062,700 | — | — |
| 2022-04-14 | $16.64 | $16.64 | 1,369,700 | — | — |
| 2022-04-13 | $17.14 | $17.14 | 470,000 | — | — |
| 2022-04-12 | $17.15 | $17.15 | 517,700 | — | — |
| 2022-04-11 | $17.44 | $17.44 | 2,585,000 | — | — |
| 2022-04-08 | $17.90 | $17.90 | 1,469,100 | — | — |
| 2022-04-07 | $19.06 | $19.06 | 1,002,300 | — | — |
| 2022-04-06 | $20.25 | $20.25 | 508,200 | — | — |
| 2022-04-05 | $20.55 | $20.55 | 2,339,400 | — | — |
| 2022-04-04 | $22.07 | $22.07 | 708,700 | — | — |
| 2022-04-01 | $20.78 | $20.78 | 735,200 | — | — |
| 2022-03-31 | $20.69 | $20.69 | 1,389,200 | — | — |
| 2022-03-30 | $21.47 | $21.47 | 503,100 | — | — |
| 2022-03-29 | $23.02 | $23.02 | 661,100 | — | — |
| 2022-03-28 | $21.53 | $21.53 | 543,300 | — | — |
| 2022-03-25 | $21.75 | $21.75 | 679,000 | — | — |
| 2022-03-24 | $21.81 | $21.81 | 816,700 | — | — |
| 2022-03-23 | $22.09 | $22.09 | 1,392,300 | — | — |
| 2022-03-22 | $21.68 | $21.68 | 1,747,800 | — | — |
| 2022-03-21 | $19.88 | $19.88 | 1,266,000 | — | — |
| 2022-03-18 | $20.60 | $20.60 | 743,700 | — | — |
| 2022-03-17 | $19.79 | $19.79 | 818,400 | — | — |
| 2022-03-16 | $19.90 | $19.90 | 3,386,400 | — | — |
| 2022-03-15 | $15.77 | $15.77 | 3,424,800 | — | — |
| 2022-03-14 | $15.36 | $15.36 | 4,830,900 | — | — |
| 2022-03-11 | $18.78 | $18.78 | 3,221,400 | — | — |
| 2022-03-10 | $21.27 | $21.27 | 6,601,200 | — | — |
| 2022-03-09 | $27.28 | $27.28 | 973,200 | — | — |
| 2022-03-08 | $26.79 | $26.79 | 506,400 | — | — |
| 2022-03-07 | $25.29 | $25.29 | 603,000 | — | — |
| 2022-03-04 | $25.45 | $25.45 | 752,400 | — | — |
| 2022-03-03 | $26.59 | $26.59 | 480,300 | — | — |
| 2022-03-02 | $27.48 | $27.48 | 462,000 | — | — |
| 2022-03-01 | $27.15 | $27.15 | 476,100 | — | — |
| 2022-02-28 | $27.47 | $27.47 | 593,100 | — | — |
| 2022-02-25 | $27.35 | $27.35 | 697,200 | — | — |
| 2022-02-24 | $26.74 | $26.74 | 837,000 | — | — |
| 2022-02-23 | $24.85 | $24.85 | 807,900 | — | — |
| 2022-02-22 | $25.89 | $25.89 | 1,198,500 | — | — |
| 2022-02-18 | $26.29 | $26.29 | 486,300 | — | — |
| 2022-02-17 | $27.50 | $27.50 | 239,700 | — | — |
| 2022-02-16 | $28.62 | $28.62 | 420,300 | — | — |
| 2022-02-15 | $28.28 | $28.28 | 1,081,500 | — | — |
| 2022-02-14 | $26.76 | $26.76 | 457,800 | — | — |
| 2022-02-11 | $26.87 | $26.87 | 635,400 | — | — |
| 2022-02-10 | $28.09 | $28.09 | 873,300 | — | — |
| 2022-02-09 | $28.66 | $28.66 | 519,300 | — | — |
| 2022-02-08 | $27.24 | $27.24 | 253,500 | — | — |
| 2022-02-07 | $26.74 | $26.74 | 1,939,500 | — | — |
| 2022-02-04 | $26.65 | $26.65 | 374,400 | — | — |
| 2022-02-03 | $25.81 | $25.81 | 1,591,800 | — | — |
| 2022-02-02 | $26.88 | $26.88 | 426,000 | — | — |
| 2022-02-01 | $27.35 | $27.35 | 406,200 | — | — |
| 2022-01-31 | $26.55 | $26.55 | 454,200 | — | — |
| 2022-01-28 | $24.70 | $24.70 | 687,900 | — | — |
| 2022-01-27 | $23.68 | $23.68 | 486,900 | — | — |
| 2022-01-26 | $24.86 | $24.86 | 531,600 | — | — |
| 2022-01-25 | $24.13 | $24.13 | 783,600 | — | — |
| 2022-01-24 | $24.82 | $24.82 | 785,400 | — | — |
| 2022-01-21 | $24.54 | $24.54 | 885,600 | — | — |
| 2022-01-20 | $26.32 | $26.32 | 1,203,900 | — | — |
| 2022-01-19 | $27.24 | $27.24 | 488,100 | — | — |
| 2022-01-18 | $27.16 | $27.16 | 779,700 | — | — |
| 2022-01-14 | $29.56 | $29.56 | 581,100 | — | — |
| 2022-01-13 | $27.86 | $27.86 | 486,600 | — | — |
| 2022-01-12 | $28.25 | $28.25 | 387,900 | — | — |
| 2022-01-11 | $27.87 | $27.87 | 429,600 | — | — |
| 2022-01-10 | $27.58 | $27.58 | 520,800 | — | — |
| 2022-01-07 | $27.33 | $27.33 | 726,600 | — | — |
| 2022-01-06 | $27.90 | $27.90 | 803,400 | — | — |
| 2022-01-05 | $26.65 | $26.65 | 1,324,800 | — | — |
| 2022-01-04 | $28.16 | $28.16 | 705,900 | — | — |
| 2022-01-03 | $29.83 | $29.83 | 478,200 | — | — |