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
- 2017-05-26 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 | $16.45 | $16.45 | 1,747,300 | — | — |
| 2022-12-29 | $16.06 | $16.06 | 1,898,800 | — | — |
| 2022-12-28 | $14.74 | $14.74 | 1,383,500 | — | — |
| 2022-12-27 | $14.82 | $14.82 | 1,263,100 | — | — |
| 2022-12-23 | $15.33 | $15.33 | 2,004,100 | — | — |
| 2022-12-22 | $15.66 | $15.66 | 3,705,600 | — | — |
| 2022-12-21 | $14.69 | $14.69 | 4,695,600 | — | — |
| 2022-12-20 | $11.90 | $11.90 | 3,596,600 | — | — |
| 2022-12-19 | $10.26 | $10.26 | 2,855,900 | — | — |
| 2022-12-16 | $11.48 | $11.48 | 5,109,300 | — | — |
| 2022-12-15 | $10.47 | $10.47 | 1,101,200 | — | — |
| 2022-12-14 | $10.78 | $10.78 | 887,900 | — | — |
| 2022-12-13 | $10.80 | $10.80 | 1,257,600 | — | — |
| 2022-12-12 | $10.57 | $10.57 | 861,800 | — | — |
| 2022-12-09 | $10.10 | $10.10 | 688,500 | — | — |
| 2022-12-08 | $10.35 | $10.35 | 921,000 | — | — |
| 2022-12-07 | $10.23 | $10.23 | 572,200 | — | — |
| 2022-12-06 | $10.30 | $10.30 | 1,078,600 | — | — |
| 2022-12-05 | $11.06 | $11.06 | 1,345,500 | — | — |
| 2022-12-02 | $11.28 | $11.28 | 1,061,400 | — | — |
| 2022-12-01 | $10.79 | $10.79 | 1,605,600 | — | — |
| 2022-11-30 | $9.95 | $9.95 | 1,967,200 | — | — |
| 2022-11-29 | $9.46 | $9.46 | 817,500 | — | — |
| 2022-11-28 | $9.05 | $9.05 | 591,400 | — | — |
| 2022-11-25 | $9.09 | $9.09 | 337,900 | — | — |
| 2022-11-23 | $9.26 | $9.26 | 667,200 | — | — |
| 2022-11-22 | $9.31 | $9.31 | 801,500 | — | — |
| 2022-11-21 | $8.74 | $8.74 | 500,400 | — | — |
| 2022-11-18 | $8.84 | $8.84 | 808,400 | — | — |
| 2022-11-17 | $8.79 | $8.79 | 1,356,500 | — | — |
| 2022-11-16 | $9.54 | $9.54 | 1,184,100 | — | — |
| 2022-11-15 | $10.92 | $10.92 | 974,500 | — | — |
| 2022-11-14 | $10.59 | $10.59 | 903,700 | — | — |
| 2022-11-11 | $10.69 | $10.69 | 1,274,100 | — | — |
| 2022-11-10 | $10.58 | $10.58 | 1,843,600 | — | — |
| 2022-11-09 | $9.69 | $9.69 | 2,325,200 | — | — |
| 2022-11-08 | $10.39 | $10.39 | 2,441,200 | — | — |
| 2022-11-07 | $11.65 | $11.65 | 656,700 | — | — |
| 2022-11-04 | $11.84 | $11.84 | 879,200 | — | — |
| 2022-11-03 | $12.07 | $12.07 | 1,009,600 | — | — |
| 2022-11-02 | $11.84 | $11.84 | 785,900 | — | — |
| 2022-11-01 | $12.51 | $12.51 | 1,062,800 | — | — |
| 2022-10-31 | $12.54 | $12.54 | 975,600 | — | — |
| 2022-10-28 | $12.77 | $12.77 | 1,016,300 | — | — |
| 2022-10-27 | $12.39 | $12.39 | 1,449,100 | — | — |
| 2022-10-26 | $12.28 | $12.28 | 1,577,600 | — | — |
| 2022-10-25 | $11.33 | $11.33 | 1,251,700 | — | — |
| 2022-10-24 | $10.83 | $10.83 | 797,700 | — | — |
| 2022-10-21 | $10.73 | $10.73 | 804,300 | — | — |
| 2022-10-20 | $10.29 | $10.29 | 837,800 | — | — |
| 2022-10-19 | $9.94 | $9.94 | 1,214,100 | — | — |
| 2022-10-18 | $10.65 | $10.65 | 664,600 | — | — |
| 2022-10-17 | $10.70 | $10.70 | 1,015,400 | — | — |
| 2022-10-14 | $10.40 | $10.40 | 1,013,900 | — | — |
| 2022-10-13 | $10.36 | $10.36 | 954,400 | — | — |
| 2022-10-12 | $9.98 | $9.98 | 1,411,900 | — | — |
| 2022-10-11 | $10.00 | $10.00 | 1,572,600 | — | — |
| 2022-10-10 | $9.98 | $9.98 | 1,434,800 | — | — |
| 2022-10-07 | $10.46 | $10.46 | 1,442,300 | — | — |
| 2022-10-06 | $11.28 | $11.28 | 1,709,900 | — | — |
| 2022-10-05 | $12.00 | $12.00 | 1,380,100 | — | — |
| 2022-10-04 | $13.00 | $13.00 | 1,265,600 | — | — |
| 2022-10-03 | $12.83 | $12.83 | 1,334,600 | — | — |
| 2022-09-30 | $12.77 | $12.77 | 1,268,200 | — | — |
| 2022-09-29 | $12.62 | $12.62 | 1,486,200 | — | — |
| 2022-09-28 | $13.85 | $13.85 | 2,223,700 | — | — |
| 2022-09-27 | $12.23 | $12.23 | 1,591,300 | — | — |
| 2022-09-26 | $11.73 | $11.73 | 1,122,600 | — | — |
| 2022-09-23 | $12.37 | $12.37 | 2,701,600 | — | — |
| 2022-09-22 | $13.35 | $13.35 | 3,084,500 | — | — |
| 2022-09-21 | $12.69 | $12.69 | 2,617,200 | — | — |
| 2022-09-20 | $12.60 | $12.60 | 1,995,500 | — | — |
| 2022-09-19 | $12.82 | $12.82 | 3,356,500 | — | — |
| 2022-09-16 | $13.67 | $13.67 | 9,422,700 | — | — |
| 2022-09-15 | $14.39 | $14.39 | 6,000,800 | — | — |
| 2022-09-14 | $14.87 | $14.87 | 46,856,700 | — | — |
| 2022-09-13 | $20.38 | $20.38 | 2,155,600 | — | — |
| 2022-09-12 | $20.46 | $20.46 | 1,775,300 | — | — |
| 2022-09-09 | $19.98 | $19.98 | 1,220,400 | — | — |
| 2022-09-08 | $19.33 | $19.33 | 1,250,200 | — | — |
| 2022-09-07 | $20.24 | $20.24 | 2,312,900 | — | — |
| 2022-09-06 | $21.12 | $21.12 | 1,739,900 | — | — |
| 2022-09-02 | $22.41 | $22.41 | 1,806,700 | — | — |
| 2022-09-01 | $21.83 | $21.83 | 1,250,900 | — | — |
| 2022-08-31 | $22.08 | $22.08 | 3,593,100 | — | — |
| 2022-08-30 | $18.94 | $18.94 | 979,400 | — | — |
| 2022-08-29 | $19.40 | $19.40 | 1,117,600 | — | — |
| 2022-08-26 | $18.45 | $18.45 | 687,600 | — | — |
| 2022-08-25 | $18.79 | $18.79 | 941,000 | — | — |
| 2022-08-24 | $19.29 | $19.29 | 1,271,100 | — | — |
| 2022-08-23 | $18.43 | $18.43 | 1,267,300 | — | — |
| 2022-08-22 | $17.70 | $17.70 | 1,209,700 | — | — |
| 2022-08-19 | $17.16 | $17.16 | 1,112,800 | — | — |
| 2022-08-18 | $18.10 | $18.10 | 997,300 | — | — |
| 2022-08-17 | $17.19 | $17.19 | 1,261,700 | — | — |
| 2022-08-16 | $17.66 | $17.66 | 1,672,300 | — | — |
| 2022-08-15 | $17.54 | $17.54 | 1,363,300 | — | — |
| 2022-08-12 | $17.36 | $17.36 | 8,829,600 | — | — |
| 2022-08-11 | $13.77 | $13.77 | 1,293,700 | — | — |
| 2022-08-10 | $12.86 | $12.86 | 839,700 | — | — |
| 2022-08-09 | $12.33 | $12.33 | 911,700 | — | — |
| 2022-08-08 | $12.54 | $12.54 | 1,700,100 | — | — |
| 2022-08-05 | $12.40 | $12.40 | 1,009,700 | — | — |
| 2022-08-04 | $11.70 | $11.70 | 1,205,000 | — | — |
| 2022-08-03 | $11.51 | $11.51 | 4,812,700 | — | — |
| 2022-08-02 | $12.37 | $12.37 | 434,300 | — | — |
| 2022-08-01 | $12.10 | $12.10 | 1,969,200 | — | — |
| 2022-07-29 | $12.01 | $12.01 | 533,600 | — | — |
| 2022-07-28 | $11.93 | $11.93 | 503,600 | — | — |
| 2022-07-27 | $12.19 | $12.19 | 675,800 | — | — |
| 2022-07-26 | $12.26 | $12.26 | 496,700 | — | — |
| 2022-07-25 | $12.29 | $12.29 | 1,186,700 | — | — |
| 2022-07-22 | $13.08 | $13.08 | 905,900 | — | — |
| 2022-07-21 | $13.12 | $13.12 | 1,008,200 | — | — |
| 2022-07-20 | $12.46 | $12.46 | 1,307,700 | — | — |
| 2022-07-19 | $11.25 | $11.25 | 735,900 | — | — |
| 2022-07-18 | $10.67 | $10.67 | 3,204,900 | — | — |
| 2022-07-15 | $11.33 | $11.33 | 930,100 | — | — |
| 2022-07-14 | $11.30 | $11.30 | 790,700 | — | — |
| 2022-07-13 | $11.42 | $11.42 | 1,462,600 | — | — |
| 2022-07-12 | $11.35 | $11.35 | 1,269,700 | — | — |
| 2022-07-11 | $12.35 | $12.35 | 757,000 | — | — |
| 2022-07-08 | $12.67 | $12.67 | 856,000 | — | — |
| 2022-07-07 | $12.67 | $12.67 | 1,434,100 | — | — |
| 2022-07-06 | $11.74 | $11.74 | 1,209,300 | — | — |
| 2022-07-05 | $12.20 | $12.20 | 1,755,300 | — | — |
| 2022-07-01 | $11.26 | $11.26 | 1,581,200 | — | — |
| 2022-06-30 | $11.70 | $11.70 | 1,102,700 | — | — |
| 2022-06-29 | $11.77 | $11.77 | 2,171,300 | — | — |
| 2022-06-28 | $11.64 | $11.64 | 2,086,500 | — | — |
| 2022-06-27 | $11.75 | $11.75 | 4,019,200 | — | — |
| 2022-06-24 | $10.29 | $10.29 | 7,092,100 | — | — |
| 2022-06-23 | $10.60 | $10.60 | 1,986,800 | — | — |
| 2022-06-22 | $9.44 | $9.44 | 1,271,500 | — | — |
| 2022-06-21 | $9.32 | $9.32 | 2,551,900 | — | — |
| 2022-06-17 | $9.02 | $9.02 | 2,127,100 | — | — |
| 2022-06-16 | $7.34 | $7.34 | 1,737,900 | — | — |
| 2022-06-15 | $8.32 | $8.32 | 1,857,400 | — | — |
| 2022-06-14 | $9.12 | $9.12 | 2,837,300 | — | — |
| 2022-06-13 | $9.23 | $9.23 | 4,879,600 | — | — |
| 2022-06-10 | $8.55 | $8.55 | 4,987,900 | — | — |
| 2022-06-09 | $7.91 | $7.91 | 8,037,300 | — | — |
| 2022-06-08 | $6.37 | $6.37 | 702,600 | — | — |
| 2022-06-07 | $5.84 | $5.84 | 676,200 | — | — |
| 2022-06-06 | $5.25 | $5.25 | 598,000 | — | — |
| 2022-06-03 | $5.44 | $5.44 | 860,300 | — | — |
| 2022-06-02 | $5.03 | $5.03 | 321,300 | — | — |
| 2022-06-01 | $4.92 | $4.92 | 481,600 | — | — |
| 2022-05-31 | $5.06 | $5.06 | 708,600 | — | — |
| 2022-05-27 | $5.03 | $5.03 | 516,700 | — | — |
| 2022-05-26 | $4.86 | $4.86 | 602,000 | — | — |
| 2022-05-25 | $4.62 | $4.62 | 351,600 | — | — |
| 2022-05-24 | $4.72 | $4.72 | 596,300 | — | — |
| 2022-05-23 | $4.85 | $4.85 | 337,700 | — | — |
| 2022-05-20 | $5.02 | $5.02 | 569,900 | — | — |
| 2022-05-19 | $4.82 | $4.82 | 785,200 | — | — |
| 2022-05-18 | $4.84 | $4.84 | 564,300 | — | — |
| 2022-05-17 | $5.29 | $5.29 | 769,500 | — | — |
| 2022-05-16 | $4.81 | $4.81 | 733,500 | — | — |
| 2022-05-13 | $5.16 | $5.16 | 1,050,700 | — | — |
| 2022-05-12 | $4.28 | $4.28 | 811,100 | — | — |
| 2022-05-11 | $3.94 | $3.94 | 906,300 | — | — |
| 2022-05-10 | $4.27 | $4.27 | 625,300 | — | — |
| 2022-05-09 | $4.15 | $4.15 | 768,400 | — | — |
| 2022-05-06 | $4.33 | $4.33 | 433,500 | — | — |
| 2022-05-05 | $4.38 | $4.38 | 786,900 | — | — |
| 2022-05-04 | $4.67 | $4.67 | 862,000 | — | — |
| 2022-05-03 | $4.75 | $4.75 | 843,300 | — | — |
| 2022-05-02 | $4.72 | $4.72 | 943,500 | — | — |
| 2022-04-29 | $4.52 | $4.52 | 636,700 | — | — |
| 2022-04-28 | $4.59 | $4.59 | 587,200 | — | — |
| 2022-04-27 | $4.52 | $4.52 | 444,400 | — | — |
| 2022-04-26 | $4.44 | $4.44 | 963,800 | — | — |
| 2022-04-25 | $4.69 | $4.69 | 572,100 | — | — |
| 2022-04-22 | $4.54 | $4.54 | 431,500 | — | — |
| 2022-04-21 | $4.55 | $4.55 | 762,900 | — | — |
| 2022-04-20 | $4.90 | $4.90 | 483,700 | — | — |
| 2022-04-19 | $5.16 | $5.16 | 605,900 | — | — |
| 2022-04-18 | $5.08 | $5.08 | 550,800 | — | — |
| 2022-04-14 | $5.23 | $5.23 | 537,600 | — | — |
| 2022-04-13 | $5.50 | $5.50 | 606,300 | — | — |
| 2022-04-12 | $5.51 | $5.51 | 749,400 | — | — |
| 2022-04-11 | $5.74 | $5.74 | 1,620,000 | — | — |
| 2022-04-08 | $5.68 | $5.68 | 452,900 | — | — |
| 2022-04-07 | $5.91 | $5.91 | 381,700 | — | — |
| 2022-04-06 | $5.96 | $5.96 | 866,300 | — | — |
| 2022-04-05 | $5.85 | $5.85 | 696,800 | — | — |
| 2022-04-04 | $6.33 | $6.33 | 369,800 | — | — |
| 2022-04-01 | $6.22 | $6.22 | 600,700 | — | — |
| 2022-03-31 | $6.09 | $6.09 | 514,400 | — | — |
| 2022-03-30 | $6.05 | $6.05 | 513,600 | — | — |
| 2022-03-29 | $6.33 | $6.33 | 569,400 | — | — |
| 2022-03-28 | $6.21 | $6.21 | 846,900 | — | — |
| 2022-03-25 | $6.39 | $6.39 | 565,800 | — | — |
| 2022-03-24 | $6.78 | $6.78 | 550,500 | — | — |
| 2022-03-23 | $6.87 | $6.87 | 562,000 | — | — |
| 2022-03-22 | $6.99 | $6.99 | 626,000 | — | — |
| 2022-03-21 | $6.84 | $6.84 | 1,022,000 | — | — |
| 2022-03-18 | $7.21 | $7.21 | 7,514,000 | — | — |
| 2022-03-17 | $7.05 | $7.05 | 1,726,400 | — | — |
| 2022-03-16 | $6.57 | $6.57 | 1,564,700 | — | — |
| 2022-03-15 | $5.90 | $5.90 | 1,517,600 | — | — |
| 2022-03-14 | $6.43 | $6.43 | 1,717,900 | — | — |
| 2022-03-11 | $6.96 | $6.96 | 879,000 | — | — |
| 2022-03-10 | $7.48 | $7.48 | 627,100 | — | — |
| 2022-03-09 | $7.50 | $7.50 | 799,600 | — | — |
| 2022-03-08 | $7.18 | $7.18 | 686,400 | — | — |
| 2022-03-07 | $7.09 | $7.09 | 704,400 | — | — |
| 2022-03-04 | $6.93 | $6.93 | 780,100 | — | — |
| 2022-03-03 | $7.04 | $7.04 | 668,600 | — | — |
| 2022-03-02 | $7.33 | $7.33 | 500,000 | — | — |
| 2022-03-01 | $7.29 | $7.29 | 443,600 | — | — |
| 2022-02-28 | $7.41 | $7.41 | 700,300 | — | — |
| 2022-02-25 | $7.61 | $7.61 | 650,700 | — | — |
| 2022-02-24 | $7.65 | $7.65 | 1,090,800 | — | — |
| 2022-02-23 | $6.99 | $6.99 | 697,100 | — | — |
| 2022-02-22 | $7.22 | $7.22 | 658,700 | — | — |
| 2022-02-18 | $7.06 | $7.06 | 802,500 | — | — |
| 2022-02-17 | $7.50 | $7.50 | 727,500 | — | — |
| 2022-02-16 | $7.92 | $7.92 | 508,100 | — | — |
| 2022-02-15 | $7.94 | $7.94 | 704,100 | — | — |
| 2022-02-14 | $7.49 | $7.49 | 458,000 | — | — |
| 2022-02-11 | $7.68 | $7.68 | 461,400 | — | — |
| 2022-02-10 | $7.78 | $7.78 | 907,500 | — | — |
| 2022-02-09 | $8.24 | $8.24 | 791,400 | — | — |
| 2022-02-08 | $7.87 | $7.87 | 548,500 | — | — |
| 2022-02-07 | $7.92 | $7.92 | 593,000 | — | — |
| 2022-02-04 | $7.66 | $7.66 | 515,600 | — | — |
| 2022-02-03 | $7.47 | $7.47 | 712,100 | — | — |
| 2022-02-02 | $7.53 | $7.53 | 759,600 | — | — |
| 2022-02-01 | $7.98 | $7.98 | 816,200 | — | — |
| 2022-01-31 | $8.07 | $8.07 | 1,156,400 | — | — |
| 2022-01-28 | $7.20 | $7.20 | 988,000 | — | — |
| 2022-01-27 | $6.53 | $6.53 | 620,300 | — | — |
| 2022-01-26 | $7.10 | $7.10 | 680,000 | — | — |
| 2022-01-25 | $7.24 | $7.24 | 976,700 | — | — |
| 2022-01-24 | $7.05 | $7.05 | 981,700 | — | — |
| 2022-01-21 | $6.99 | $6.99 | 840,900 | — | — |
| 2022-01-20 | $6.96 | $6.96 | 689,400 | — | — |
| 2022-01-19 | $7.19 | $7.19 | 511,200 | — | — |
| 2022-01-18 | $7.38 | $7.38 | 760,900 | — | — |
| 2022-01-14 | $7.84 | $7.84 | 766,500 | — | — |
| 2022-01-13 | $7.39 | $7.39 | 550,800 | — | — |
| 2022-01-12 | $7.81 | $7.81 | 569,400 | — | — |
| 2022-01-11 | $8.08 | $8.08 | 359,200 | — | — |
| 2022-01-10 | $8.17 | $8.17 | 655,500 | — | — |
| 2022-01-07 | $8.28 | $8.28 | 436,900 | — | — |
| 2022-01-06 | $8.67 | $8.67 | 521,100 | — | — |
| 2022-01-05 | $8.69 | $8.69 | 661,900 | — | — |
| 2022-01-04 | $9.07 | $9.07 | 703,400 | — | — |
| 2022-01-03 | $9.45 | $9.45 | 730,100 | — | — |