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
- 2018-10-11 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 | $6.29 | $6.29 | 1,570,000 | — | — |
| 2022-12-29 | $5.97 | $5.97 | 2,246,000 | — | — |
| 2022-12-28 | $5.78 | $5.78 | 1,356,900 | — | — |
| 2022-12-27 | $5.62 | $5.62 | 1,220,600 | — | — |
| 2022-12-23 | $5.96 | $5.96 | 1,189,800 | — | — |
| 2022-12-22 | $6.05 | $6.05 | 2,073,100 | — | — |
| 2022-12-21 | $6.25 | $6.25 | 2,042,700 | — | — |
| 2022-12-20 | $6.30 | $6.30 | 2,212,900 | — | — |
| 2022-12-19 | $6.50 | $6.50 | 1,779,000 | — | — |
| 2022-12-16 | $6.91 | $6.91 | 5,870,900 | — | — |
| 2022-12-15 | $7.08 | $7.08 | 3,548,700 | — | — |
| 2022-12-14 | $7.74 | $7.74 | 2,141,600 | — | — |
| 2022-12-13 | $8.01 | $8.01 | 1,746,000 | — | — |
| 2022-12-12 | $8.05 | $8.05 | 3,136,000 | — | — |
| 2022-12-09 | $8.76 | $8.76 | 839,200 | — | — |
| 2022-12-08 | $8.98 | $8.98 | 783,100 | — | — |
| 2022-12-07 | $9.03 | $9.03 | 1,073,600 | — | — |
| 2022-12-06 | $8.79 | $8.79 | 1,168,700 | — | — |
| 2022-12-05 | $9.38 | $9.38 | 1,655,700 | — | — |
| 2022-12-02 | $9.46 | $9.46 | 1,865,800 | — | — |
| 2022-12-01 | $9.37 | $9.37 | 1,324,000 | — | — |
| 2022-11-30 | $9.86 | $9.86 | 3,347,900 | — | — |
| 2022-11-29 | $9.31 | $9.31 | 4,500,400 | — | — |
| 2022-11-28 | $10.26 | $10.26 | 1,322,000 | — | — |
| 2022-11-25 | $10.77 | $10.77 | 762,500 | — | — |
| 2022-11-23 | $10.60 | $10.60 | 2,089,900 | — | — |
| 2022-11-22 | $10.70 | $10.70 | 2,230,900 | — | — |
| 2022-11-21 | $10.30 | $10.30 | 2,836,300 | — | — |
| 2022-11-18 | $10.24 | $10.24 | 1,446,600 | — | — |
| 2022-11-17 | $10.01 | $10.01 | 1,028,700 | — | — |
| 2022-11-16 | $9.69 | $9.69 | 1,534,500 | — | — |
| 2022-11-15 | $9.90 | $9.90 | 1,205,200 | — | — |
| 2022-11-14 | $9.73 | $9.73 | 1,525,000 | — | — |
| 2022-11-11 | $10.02 | $10.02 | 2,143,800 | — | — |
| 2022-11-10 | $9.54 | $9.54 | 3,540,100 | — | — |
| 2022-11-09 | $8.76 | $8.76 | 1,416,500 | — | — |
| 2022-11-08 | $8.95 | $8.95 | 2,019,200 | — | — |
| 2022-11-07 | $9.07 | $9.07 | 1,249,400 | — | — |
| 2022-11-04 | $9.34 | $9.34 | 2,011,900 | — | — |
| 2022-11-03 | $9.52 | $9.52 | 3,411,600 | — | — |
| 2022-11-02 | $10.17 | $10.17 | 909,400 | — | — |
| 2022-11-01 | $10.57 | $10.57 | 959,000 | — | — |
| 2022-10-31 | $10.30 | $10.30 | 1,472,100 | — | — |
| 2022-10-28 | $10.77 | $10.77 | 1,054,100 | — | — |
| 2022-10-27 | $10.23 | $10.23 | 799,200 | — | — |
| 2022-10-26 | $10.45 | $10.45 | 1,705,100 | — | — |
| 2022-10-25 | $9.79 | $9.79 | 1,299,100 | — | — |
| 2022-10-24 | $9.75 | $9.75 | 829,100 | — | — |
| 2022-10-21 | $10.06 | $10.06 | 1,067,100 | — | — |
| 2022-10-20 | $9.68 | $9.68 | 1,069,600 | — | — |
| 2022-10-19 | $10.02 | $10.02 | 1,649,200 | — | — |
| 2022-10-18 | $10.35 | $10.35 | 1,481,400 | — | — |
| 2022-10-17 | $10.27 | $10.27 | 1,976,400 | — | — |
| 2022-10-14 | $10.18 | $10.18 | 1,124,500 | — | — |
| 2022-10-13 | $10.98 | $10.98 | 1,503,000 | — | — |
| 2022-10-12 | $11.11 | $11.11 | 1,241,400 | — | — |
| 2022-10-11 | $11.02 | $11.02 | 1,802,500 | — | — |
| 2022-10-10 | $10.90 | $10.90 | 1,181,400 | — | — |
| 2022-10-07 | $10.36 | $10.36 | 5,255,000 | — | — |
| 2022-10-06 | $10.96 | $10.96 | 1,371,300 | — | — |
| 2022-10-05 | $10.78 | $10.78 | 1,339,200 | — | — |
| 2022-10-04 | $11.00 | $11.00 | 1,931,000 | — | — |
| 2022-10-03 | $10.67 | $10.67 | 1,122,000 | — | — |
| 2022-09-30 | $10.80 | $10.80 | 2,358,100 | — | — |
| 2022-09-29 | $10.32 | $10.32 | 2,648,600 | — | — |
| 2022-09-28 | $11.43 | $11.43 | 1,906,200 | — | — |
| 2022-09-27 | $11.26 | $11.26 | 1,894,600 | — | — |
| 2022-09-26 | $10.88 | $10.88 | 2,681,300 | — | — |
| 2022-09-23 | $10.62 | $10.62 | 4,353,900 | — | — |
| 2022-09-22 | $10.84 | $10.84 | 3,172,000 | — | — |
| 2022-09-21 | $11.53 | $11.53 | 2,366,000 | — | — |
| 2022-09-20 | $13.35 | $13.35 | 1,207,300 | — | — |
| 2022-09-19 | $13.16 | $13.16 | 1,561,800 | — | — |
| 2022-09-16 | $13.67 | $13.67 | 3,969,200 | — | — |
| 2022-09-15 | $14.00 | $14.00 | 2,496,900 | — | — |
| 2022-09-14 | $14.38 | $14.38 | 2,089,100 | — | — |
| 2022-09-13 | $13.79 | $13.79 | 2,160,000 | — | — |
| 2022-09-12 | $14.50 | $14.50 | 1,839,900 | — | — |
| 2022-09-09 | $15.07 | $15.07 | 702,800 | — | — |
| 2022-09-08 | $15.40 | $15.40 | 1,095,400 | — | — |
| 2022-09-07 | $14.44 | $14.44 | 1,250,700 | — | — |
| 2022-09-06 | $13.84 | $13.84 | 1,160,300 | — | — |
| 2022-09-02 | $14.20 | $14.20 | 1,003,600 | — | — |
| 2022-09-01 | $14.22 | $14.22 | 1,018,400 | — | — |
| 2022-08-31 | $13.71 | $13.71 | 1,109,200 | — | — |
| 2022-08-30 | $13.62 | $13.62 | 1,024,500 | — | — |
| 2022-08-29 | $13.92 | $13.92 | 1,055,800 | — | — |
| 2022-08-26 | $14.11 | $14.11 | 1,029,400 | — | — |
| 2022-08-25 | $15.59 | $15.59 | 603,000 | — | — |
| 2022-08-24 | $15.30 | $15.30 | 981,900 | — | — |
| 2022-08-23 | $14.89 | $14.89 | 904,800 | — | — |
| 2022-08-22 | $14.38 | $14.38 | 1,440,700 | — | — |
| 2022-08-19 | $14.81 | $14.81 | 1,307,700 | — | — |
| 2022-08-18 | $15.36 | $15.36 | 1,653,100 | — | — |
| 2022-08-17 | $15.81 | $15.81 | 1,216,900 | — | — |
| 2022-08-16 | $16.58 | $16.58 | 1,317,800 | — | — |
| 2022-08-15 | $17.28 | $17.28 | 1,381,500 | — | — |
| 2022-08-12 | $17.25 | $17.25 | 1,934,100 | — | — |
| 2022-08-11 | $16.57 | $16.57 | 2,346,900 | — | — |
| 2022-08-10 | $16.20 | $16.20 | 2,730,300 | — | — |
| 2022-08-09 | $15.03 | $15.03 | 1,843,300 | — | — |
| 2022-08-08 | $15.96 | $15.96 | 2,127,500 | — | — |
| 2022-08-05 | $15.46 | $15.46 | 1,588,300 | — | — |
| 2022-08-04 | $14.72 | $14.72 | 2,124,700 | — | — |
| 2022-08-03 | $13.62 | $13.62 | 1,591,600 | — | — |
| 2022-08-02 | $12.51 | $12.51 | 1,296,400 | — | — |
| 2022-08-01 | $12.12 | $12.12 | 1,705,600 | — | — |
| 2022-07-29 | $12.98 | $12.98 | 1,017,500 | — | — |
| 2022-07-28 | $13.25 | $13.25 | 1,079,600 | — | — |
| 2022-07-27 | $14.00 | $14.00 | 1,064,000 | — | — |
| 2022-07-26 | $13.55 | $13.55 | 913,100 | — | — |
| 2022-07-25 | $13.62 | $13.62 | 1,180,400 | — | — |
| 2022-07-22 | $13.36 | $13.36 | 892,500 | — | — |
| 2022-07-21 | $14.37 | $14.37 | 932,300 | — | — |
| 2022-07-20 | $14.07 | $14.07 | 1,910,500 | — | — |
| 2022-07-19 | $13.31 | $13.31 | 1,420,100 | — | — |
| 2022-07-18 | $12.50 | $12.50 | 1,656,800 | — | — |
| 2022-07-15 | $12.81 | $12.81 | 3,863,800 | — | — |
| 2022-07-14 | $11.86 | $11.86 | 1,013,700 | — | — |
| 2022-07-13 | $12.24 | $12.24 | 2,158,100 | — | — |
| 2022-07-12 | $11.60 | $11.60 | 1,778,700 | — | — |
| 2022-07-11 | $11.10 | $11.10 | 1,494,700 | — | — |
| 2022-07-08 | $12.03 | $12.03 | 1,539,700 | — | — |
| 2022-07-07 | $11.71 | $11.71 | 1,614,300 | — | — |
| 2022-07-06 | $11.58 | $11.58 | 2,198,400 | — | — |
| 2022-07-05 | $11.76 | $11.76 | 2,802,600 | — | — |
| 2022-07-01 | $11.51 | $11.51 | 1,504,700 | — | — |
| 2022-06-30 | $11.40 | $11.40 | 2,298,100 | — | — |
| 2022-06-29 | $11.68 | $11.68 | 1,099,800 | — | — |
| 2022-06-28 | $11.48 | $11.48 | 1,947,700 | — | — |
| 2022-06-27 | $11.70 | $11.70 | 1,151,500 | — | — |
| 2022-06-24 | $12.28 | $12.28 | 6,204,800 | — | — |
| 2022-06-23 | $12.19 | $12.19 | 2,104,800 | — | — |
| 2022-06-22 | $11.96 | $11.96 | 2,227,300 | — | — |
| 2022-06-21 | $11.37 | $11.37 | 3,882,700 | — | — |
| 2022-06-17 | $10.96 | $10.96 | 8,896,400 | — | — |
| 2022-06-16 | $9.42 | $9.42 | 2,710,700 | — | — |
| 2022-06-15 | $9.62 | $9.62 | 2,746,600 | — | — |
| 2022-06-14 | $9.11 | $9.11 | 1,770,800 | — | — |
| 2022-06-13 | $8.85 | $8.85 | 2,619,200 | — | — |
| 2022-06-10 | $9.74 | $9.74 | 1,812,400 | — | — |
| 2022-06-09 | $10.75 | $10.75 | 2,916,500 | — | — |
| 2022-06-08 | $10.46 | $10.46 | 3,589,300 | — | — |
| 2022-06-07 | $9.49 | $9.49 | 2,510,000 | — | — |
| 2022-06-06 | $8.07 | $8.07 | 1,557,000 | — | — |
| 2022-06-03 | $8.32 | $8.32 | 1,683,000 | — | — |
| 2022-06-02 | $7.87 | $7.87 | 1,116,000 | — | — |
| 2022-06-01 | $7.70 | $7.70 | 1,208,300 | — | — |
| 2022-05-31 | $7.93 | $7.93 | 1,665,800 | — | — |
| 2022-05-27 | $8.00 | $8.00 | 1,273,200 | — | — |
| 2022-05-26 | $7.50 | $7.50 | 1,037,400 | — | — |
| 2022-05-25 | $7.36 | $7.36 | 1,768,100 | — | — |
| 2022-05-24 | $7.34 | $7.34 | 2,104,900 | — | — |
| 2022-05-23 | $7.46 | $7.46 | 1,045,100 | — | — |
| 2022-05-20 | $7.48 | $7.48 | 1,442,800 | — | — |
| 2022-05-19 | $7.55 | $7.55 | 1,975,800 | — | — |
| 2022-05-18 | $7.27 | $7.27 | 1,476,900 | — | — |
| 2022-05-17 | $7.60 | $7.60 | 1,669,700 | — | — |
| 2022-05-16 | $7.08 | $7.08 | 1,899,300 | — | — |
| 2022-05-13 | $7.23 | $7.23 | 2,978,700 | — | — |
| 2022-05-12 | $6.97 | $6.97 | 3,185,900 | — | — |
| 2022-05-11 | $6.78 | $6.78 | 2,380,700 | — | — |
| 2022-05-10 | $7.67 | $7.67 | 2,368,100 | — | — |
| 2022-05-09 | $7.33 | $7.33 | 2,356,800 | — | — |
| 2022-05-06 | $9.18 | $9.18 | 2,864,500 | — | — |
| 2022-05-05 | $9.25 | $9.25 | 3,337,100 | — | — |
| 2022-05-04 | $9.43 | $9.43 | 1,508,300 | — | — |
| 2022-05-03 | $9.04 | $9.04 | 1,801,800 | — | — |
| 2022-05-02 | $9.11 | $9.11 | 1,893,800 | — | — |
| 2022-04-29 | $8.35 | $8.35 | 1,557,800 | — | — |
| 2022-04-28 | $8.50 | $8.50 | 3,293,000 | — | — |
| 2022-04-27 | $8.39 | $8.39 | 2,467,600 | — | — |
| 2022-04-26 | $8.46 | $8.46 | 3,309,500 | — | — |
| 2022-04-25 | $8.30 | $8.30 | 1,817,100 | — | — |
| 2022-04-22 | $7.80 | $7.80 | 2,892,200 | — | — |
| 2022-04-21 | $7.61 | $7.61 | 1,530,400 | — | — |
| 2022-04-20 | $7.92 | $7.92 | 1,030,600 | — | — |
| 2022-04-19 | $7.95 | $7.95 | 1,111,900 | — | — |
| 2022-04-18 | $7.79 | $7.79 | 1,122,200 | — | — |
| 2022-04-14 | $8.25 | $8.25 | 1,032,200 | — | — |
| 2022-04-13 | $8.76 | $8.76 | 1,697,500 | — | — |
| 2022-04-12 | $8.51 | $8.51 | 1,443,600 | — | — |
| 2022-04-11 | $8.47 | $8.47 | 1,716,500 | — | — |
| 2022-04-08 | $8.84 | $8.84 | 1,527,900 | — | — |
| 2022-04-07 | $9.06 | $9.06 | 1,398,600 | — | — |
| 2022-04-06 | $9.48 | $9.48 | 744,200 | — | — |
| 2022-04-05 | $9.54 | $9.54 | 899,200 | — | — |
| 2022-04-04 | $9.95 | $9.95 | 1,730,500 | — | — |
| 2022-04-01 | $9.45 | $9.45 | 1,295,900 | — | — |
| 2022-03-31 | $9.11 | $9.11 | 1,372,800 | — | — |
| 2022-03-30 | $9.35 | $9.35 | 1,398,900 | — | — |
| 2022-03-29 | $10.04 | $10.04 | 1,356,100 | — | — |
| 2022-03-28 | $9.53 | $9.53 | 1,348,900 | — | — |
| 2022-03-25 | $9.65 | $9.65 | 657,500 | — | — |
| 2022-03-24 | $9.93 | $9.93 | 767,500 | — | — |
| 2022-03-23 | $9.69 | $9.69 | 1,014,300 | — | — |
| 2022-03-22 | $9.96 | $9.96 | 1,150,100 | — | — |
| 2022-03-21 | $9.49 | $9.49 | 1,751,700 | — | — |
| 2022-03-18 | $9.76 | $9.76 | 9,085,400 | — | — |
| 2022-03-17 | $9.00 | $9.00 | 2,101,500 | — | — |
| 2022-03-16 | $8.39 | $8.39 | 1,406,900 | — | — |
| 2022-03-15 | $7.80 | $7.80 | 1,602,900 | — | — |
| 2022-03-14 | $7.65 | $7.65 | 1,472,200 | — | — |
| 2022-03-11 | $8.17 | $8.17 | 1,572,500 | — | — |
| 2022-03-10 | $8.71 | $8.71 | 1,220,400 | — | — |
| 2022-03-09 | $8.82 | $8.82 | 1,961,600 | — | — |
| 2022-03-08 | $8.16 | $8.16 | 1,887,000 | — | — |
| 2022-03-07 | $8.02 | $8.02 | 1,044,600 | — | — |
| 2022-03-04 | $8.04 | $8.04 | 931,400 | — | — |
| 2022-03-03 | $8.60 | $8.60 | 1,453,100 | — | — |
| 2022-03-02 | $8.77 | $8.77 | 1,943,100 | — | — |
| 2022-03-01 | $8.59 | $8.59 | 1,460,600 | — | — |
| 2022-02-28 | $9.15 | $9.15 | 1,308,700 | — | — |
| 2022-02-25 | $9.43 | $9.43 | 3,901,500 | — | — |
| 2022-02-24 | $9.25 | $9.25 | 3,573,400 | — | — |
| 2022-02-23 | $9.17 | $9.17 | 1,178,200 | — | — |
| 2022-02-22 | $9.72 | $9.72 | 1,503,200 | — | — |
| 2022-02-18 | $9.30 | $9.30 | 1,117,200 | — | — |
| 2022-02-17 | $9.57 | $9.57 | 1,126,100 | — | — |
| 2022-02-16 | $10.16 | $10.16 | 1,163,800 | — | — |
| 2022-02-15 | $10.19 | $10.19 | 1,021,900 | — | — |
| 2022-02-14 | $9.98 | $9.98 | 960,600 | — | — |
| 2022-02-11 | $10.15 | $10.15 | 1,146,000 | — | — |
| 2022-02-10 | $10.62 | $10.62 | 1,704,200 | — | — |
| 2022-02-09 | $11.05 | $11.05 | 1,332,900 | — | — |
| 2022-02-08 | $10.80 | $10.80 | 934,700 | — | — |
| 2022-02-07 | $11.23 | $11.23 | 919,600 | — | — |
| 2022-02-04 | $11.02 | $11.02 | 1,130,600 | — | — |
| 2022-02-03 | $10.60 | $10.60 | 1,102,400 | — | — |
| 2022-02-02 | $11.11 | $11.11 | 932,200 | — | — |
| 2022-02-01 | $11.88 | $11.88 | 949,700 | — | — |
| 2022-01-31 | $11.45 | $11.45 | 1,290,400 | — | — |
| 2022-01-28 | $10.62 | $10.62 | 1,976,600 | — | — |
| 2022-01-27 | $10.50 | $10.50 | 2,010,300 | — | — |
| 2022-01-26 | $11.22 | $11.22 | 1,215,100 | — | — |
| 2022-01-25 | $11.36 | $11.36 | 2,277,400 | — | — |
| 2022-01-24 | $11.34 | $11.34 | 2,493,000 | — | — |
| 2022-01-21 | $11.36 | $11.36 | 1,762,500 | — | — |
| 2022-01-20 | $11.58 | $11.58 | 1,498,500 | — | — |
| 2022-01-19 | $11.68 | $11.68 | 2,181,400 | — | — |
| 2022-01-18 | $11.78 | $11.78 | 2,500,400 | — | — |
| 2022-01-14 | $13.28 | $13.28 | 3,131,600 | — | — |
| 2022-01-13 | $11.96 | $11.96 | 1,543,900 | — | — |
| 2022-01-12 | $12.33 | $12.33 | 2,456,000 | — | — |
| 2022-01-11 | $12.90 | $12.90 | 2,554,500 | — | — |
| 2022-01-10 | $12.20 | $12.20 | 6,040,200 | — | — |
| 2022-01-07 | $13.46 | $13.46 | 708,700 | — | — |
| 2022-01-06 | $13.61 | $13.61 | 771,000 | — | — |
| 2022-01-05 | $13.75 | $13.75 | 925,800 | — | — |
| 2022-01-04 | $14.49 | $14.49 | 1,169,700 | — | — |
| 2022-01-03 | $15.29 | $15.29 | 802,000 | — | — |