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
- 2017-05-04 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 | $10.79 | $18.90 | 1,817,700 | — | — |
| 2022-12-29 | $10.88 | $19.06 | 1,594,900 | — | — |
| 2022-12-28 | $10.70 | $18.74 | 1,666,200 | — | — |
| 2022-12-27 | $10.98 | $19.23 | 2,481,700 | — | — |
| 2022-12-23 | $10.89 | $19.08 | 2,273,000 | — | — |
| 2022-12-22 | $10.60 | $18.57 | 2,761,600 | — | — |
| 2022-12-21 | $10.79 | $18.90 | 2,953,700 | — | — |
| 2022-12-20 | $10.51 | $18.41 | 2,794,900 | — | — |
| 2022-12-19 | $10.43 | $18.27 | 2,551,900 | — | — |
| 2022-12-16 | $10.57 | $18.52 | 6,762,700 | — | — |
| 2022-12-15 | $10.72 | $18.78 | 3,376,200 | — | — |
| 2022-12-14 | $10.80 | $18.92 | 4,562,400 | — | — |
| 2022-12-13 | $10.80 | $18.92 | 5,263,100 | — | — |
| 2022-12-12 | $10.59 | $18.55 | 4,270,800 | — | — |
| 2022-12-09 | $10.32 | $18.08 | 2,760,000 | — | — |
| 2022-12-08 | $10.53 | $18.45 | 2,289,400 | — | — |
| 2022-12-07 | $10.65 | $18.66 | 2,065,300 | — | — |
| 2022-12-06 | $10.80 | $18.92 | 3,016,000 | — | — |
| 2022-12-05 | $11.03 | $19.32 | 2,147,900 | — | — |
| 2022-12-02 | $11.37 | $19.92 | 1,635,600 | — | — |
| 2022-12-01 | $11.31 | $19.81 | 2,406,000 | — | — |
| 2022-11-30 | $11.33 | $19.85 | 4,028,100 | — | — |
| 2022-11-29 | $11.09 | $19.43 | 1,767,500 | — | — |
| 2022-11-28 | $10.97 | $19.22 | 2,342,700 | — | — |
| 2022-11-25 | $11.06 | $19.37 | 835,300 | — | — |
| 2022-11-23 | $11.02 | $19.30 | 2,344,100 | — | — |
| 2022-11-22 | $11.11 | $19.46 | 3,757,300 | — | — |
| 2022-11-21 | $10.64 | $18.64 | 3,545,300 | — | — |
| 2022-11-18 | $10.95 | $19.18 | 1,890,000 | — | — |
| 2022-11-17 | $10.91 | $19.11 | 2,665,200 | — | — |
| 2022-11-16 | $11.10 | $19.44 | 2,773,100 | — | — |
| 2022-11-15 | $11.20 | $19.62 | 1,961,600 | — | — |
| 2022-11-14 | $11.10 | $19.44 | 2,221,600 | — | — |
| 2022-11-11 | $11.18 | $19.58 | 3,846,900 | — | — |
| 2022-11-10 | $11.16 | $19.55 | 3,638,600 | — | — |
| 2022-11-09 | $10.65 | $18.66 | 3,124,600 | — | — |
| 2022-11-08 | $11.05 | $19.36 | 1,776,500 | — | — |
| 2022-11-07 | $11.07 | $19.39 | 3,249,100 | — | — |
| 2022-11-04 | $10.89 | $19.08 | 3,722,800 | — | — |
| 2022-11-03 | $10.82 | $18.95 | 1,572,300 | — | — |
| 2022-11-02 | $10.67 | $18.69 | 2,136,100 | — | — |
| 2022-11-01 | $10.87 | $19.04 | 2,627,700 | — | — |
| 2022-10-31 | $10.65 | $18.66 | 2,461,400 | — | — |
| 2022-10-28 | $10.49 | $18.38 | 2,530,300 | — | — |
| 2022-10-27 | $10.29 | $18.02 | 2,781,000 | — | — |
| 2022-10-26 | $10.30 | $18.04 | 2,985,700 | — | — |
| 2022-10-25 | $10.24 | $17.94 | 3,029,000 | — | — |
| 2022-10-24 | $10.24 | $17.54 | 3,977,700 | — | — |
| 2022-10-21 | $10.31 | $17.66 | 3,673,600 | — | — |
| 2022-10-20 | $10.16 | $17.41 | 3,472,100 | — | — |
| 2022-10-19 | $10.36 | $17.75 | 2,369,500 | — | — |
| 2022-10-18 | $10.24 | $17.54 | 4,080,100 | — | — |
| 2022-10-17 | $10.15 | $17.39 | 3,415,800 | — | — |
| 2022-10-14 | $9.79 | $16.77 | 3,233,700 | — | — |
| 2022-10-13 | $10.10 | $17.30 | 3,339,400 | — | — |
| 2022-10-12 | $9.88 | $16.93 | 1,848,100 | — | — |
| 2022-10-11 | $9.85 | $16.87 | 2,196,200 | — | — |
| 2022-10-10 | $9.64 | $16.52 | 1,926,700 | — | — |
| 2022-10-07 | $9.78 | $16.75 | 2,250,200 | — | — |
| 2022-10-06 | $9.86 | $16.89 | 1,547,000 | — | — |
| 2022-10-05 | $9.87 | $16.91 | 2,763,900 | — | — |
| 2022-10-04 | $9.89 | $16.94 | 3,696,500 | — | — |
| 2022-10-03 | $9.48 | $16.24 | 2,796,500 | — | — |
| 2022-09-30 | $9.18 | $15.73 | 4,064,800 | — | — |
| 2022-09-29 | $9.21 | $15.78 | 3,089,300 | — | — |
| 2022-09-28 | $9.33 | $15.98 | 3,476,600 | — | — |
| 2022-09-27 | $8.86 | $15.18 | 3,869,600 | — | — |
| 2022-09-26 | $8.85 | $15.16 | 5,686,300 | — | — |
| 2022-09-23 | $9.07 | $15.54 | 6,399,200 | — | — |
| 2022-09-22 | $9.68 | $16.58 | 2,589,000 | — | — |
| 2022-09-21 | $9.95 | $17.05 | 2,277,400 | — | — |
| 2022-09-20 | $10.02 | $17.17 | 2,474,800 | — | — |
| 2022-09-19 | $10.12 | $17.34 | 2,072,900 | — | — |
| 2022-09-16 | $10.07 | $17.25 | 9,826,400 | — | — |
| 2022-09-15 | $10.37 | $17.77 | 3,942,900 | — | — |
| 2022-09-14 | $10.44 | $17.89 | 3,422,600 | — | — |
| 2022-09-13 | $10.04 | $17.20 | 2,779,100 | — | — |
| 2022-09-12 | $10.39 | $17.80 | 3,411,100 | — | — |
| 2022-09-09 | $10.16 | $17.41 | 2,405,500 | — | — |
| 2022-09-08 | $9.82 | $16.82 | 2,361,900 | — | — |
| 2022-09-07 | $9.82 | $16.82 | 2,884,200 | — | — |
| 2022-09-06 | $9.70 | $16.62 | 3,972,200 | — | — |
| 2022-09-02 | $9.96 | $17.06 | 2,865,600 | — | — |
| 2022-09-01 | $9.94 | $17.03 | 5,086,200 | — | — |
| 2022-08-31 | $10.07 | $17.25 | 5,366,400 | — | — |
| 2022-08-30 | $10.14 | $17.37 | 2,875,700 | — | — |
| 2022-08-29 | $10.55 | $18.07 | 1,809,000 | — | — |
| 2022-08-26 | $10.49 | $17.97 | 2,020,500 | — | — |
| 2022-08-25 | $10.74 | $18.40 | 1,491,600 | — | — |
| 2022-08-24 | $10.66 | $18.26 | 1,674,300 | — | — |
| 2022-08-23 | $10.55 | $18.07 | 3,101,800 | — | — |
| 2022-08-22 | $10.36 | $17.75 | 2,605,800 | — | — |
| 2022-08-19 | $10.35 | $17.73 | 1,325,000 | — | — |
| 2022-08-18 | $10.45 | $17.90 | 1,808,000 | — | — |
| 2022-08-17 | $10.32 | $17.68 | 1,354,500 | — | — |
| 2022-08-16 | $10.41 | $17.83 | 2,460,000 | — | — |
| 2022-08-15 | $10.26 | $17.58 | 2,179,900 | — | — |
| 2022-08-12 | $10.43 | $17.87 | 1,567,400 | — | — |
| 2022-08-11 | $10.38 | $17.78 | 2,875,500 | — | — |
| 2022-08-10 | $10.08 | $17.27 | 4,814,600 | — | — |
| 2022-08-09 | $9.87 | $16.91 | 2,126,100 | — | — |
| 2022-08-08 | $9.73 | $16.67 | 2,922,000 | — | — |
| 2022-08-05 | $9.72 | $16.65 | 2,697,200 | — | — |
| 2022-08-04 | $9.63 | $16.50 | 3,114,300 | — | — |
| 2022-08-03 | $10.02 | $17.17 | 1,958,000 | — | — |
| 2022-08-02 | $10.05 | $17.22 | 3,081,000 | — | — |
| 2022-08-01 | $10.04 | $17.20 | 2,457,500 | — | — |
| 2022-07-29 | $10.06 | $17.23 | 4,014,100 | — | — |
| 2022-07-28 | $9.85 | $16.87 | 4,670,000 | — | — |
| 2022-07-27 | $9.85 | $16.87 | 6,823,200 | — | — |
| 2022-07-26 | $9.76 | $16.72 | 3,865,600 | — | — |
| 2022-07-25 | $9.95 | $16.66 | 4,854,500 | — | — |
| 2022-07-22 | $9.65 | $16.16 | 2,430,800 | — | — |
| 2022-07-21 | $9.75 | $16.33 | 2,864,500 | — | — |
| 2022-07-20 | $9.90 | $16.58 | 3,185,900 | — | — |
| 2022-07-19 | $9.95 | $16.66 | 3,993,100 | — | — |
| 2022-07-18 | $9.55 | $15.99 | 4,147,800 | — | — |
| 2022-07-15 | $9.26 | $15.51 | 3,053,900 | — | — |
| 2022-07-14 | $9.26 | $15.51 | 3,049,700 | — | — |
| 2022-07-13 | $9.21 | $15.42 | 3,057,500 | — | — |
| 2022-07-12 | $9.03 | $15.12 | 4,032,500 | — | — |
| 2022-07-11 | $9.30 | $15.57 | 3,304,300 | — | — |
| 2022-07-08 | $9.31 | $15.59 | 3,295,400 | — | — |
| 2022-07-07 | $9.35 | $15.66 | 3,736,600 | — | — |
| 2022-07-06 | $8.91 | $14.92 | 7,345,700 | — | — |
| 2022-07-05 | $9.01 | $15.09 | 5,822,400 | — | — |
| 2022-07-01 | $9.25 | $15.49 | 5,097,100 | — | — |
| 2022-06-30 | $9.05 | $15.15 | 7,868,000 | — | — |
| 2022-06-29 | $9.24 | $15.47 | 2,756,800 | — | — |
| 2022-06-28 | $9.50 | $15.91 | 3,773,600 | — | — |
| 2022-06-27 | $9.47 | $15.86 | 3,085,300 | — | — |
| 2022-06-24 | $9.31 | $15.59 | 6,328,200 | — | — |
| 2022-06-23 | $9.00 | $15.07 | 7,087,700 | — | — |
| 2022-06-22 | $9.16 | $15.34 | 6,758,200 | — | — |
| 2022-06-21 | $9.52 | $15.94 | 3,653,100 | — | — |
| 2022-06-17 | $9.10 | $15.24 | 7,621,900 | — | — |
| 2022-06-16 | $9.48 | $15.87 | 7,392,100 | — | — |
| 2022-06-15 | $9.87 | $16.53 | 4,306,100 | — | — |
| 2022-06-14 | $9.92 | $16.61 | 3,656,700 | — | — |
| 2022-06-13 | $10.10 | $16.91 | 3,061,500 | — | — |
| 2022-06-10 | $10.75 | $18.00 | 2,108,300 | — | — |
| 2022-06-09 | $10.94 | $18.32 | 1,648,200 | — | — |
| 2022-06-08 | $11.18 | $18.72 | 2,436,800 | — | — |
| 2022-06-07 | $11.41 | $19.11 | 2,998,700 | — | — |
| 2022-06-06 | $11.15 | $18.67 | 2,037,200 | — | — |
| 2022-06-03 | $11.06 | $18.52 | 2,611,400 | — | — |
| 2022-06-02 | $11.02 | $18.45 | 2,932,400 | — | — |
| 2022-06-01 | $11.16 | $18.69 | 3,790,700 | — | — |
| 2022-05-31 | $10.86 | $18.18 | 4,416,300 | — | — |
| 2022-05-27 | $10.94 | $18.32 | 2,479,300 | — | — |
| 2022-05-26 | $10.70 | $17.92 | 3,795,900 | — | — |
| 2022-05-25 | $10.48 | $17.55 | 3,086,600 | — | — |
| 2022-05-24 | $10.36 | $17.35 | 3,943,500 | — | — |
| 2022-05-23 | $10.34 | $17.31 | 2,623,300 | — | — |
| 2022-05-20 | $10.22 | $17.11 | 3,449,400 | — | — |
| 2022-05-19 | $10.09 | $16.90 | 4,251,900 | — | — |
| 2022-05-18 | $10.31 | $17.26 | 3,307,300 | — | — |
| 2022-05-17 | $10.62 | $17.78 | 2,130,100 | — | — |
| 2022-05-16 | $10.29 | $17.23 | 2,478,000 | — | — |
| 2022-05-13 | $10.19 | $17.06 | 3,118,300 | — | — |
| 2022-05-12 | $9.71 | $16.26 | 4,770,800 | — | — |
| 2022-05-11 | $9.83 | $16.46 | 3,498,300 | — | — |
| 2022-05-10 | $9.90 | $16.58 | 3,460,900 | — | — |
| 2022-05-09 | $9.89 | $16.56 | 4,872,700 | — | — |
| 2022-05-06 | $10.63 | $17.80 | 2,565,900 | — | — |
| 2022-05-05 | $10.41 | $17.43 | 4,226,400 | — | — |
| 2022-05-04 | $10.83 | $18.13 | 3,267,100 | — | — |
| 2022-05-03 | $10.59 | $17.73 | 2,590,200 | — | — |
| 2022-05-02 | $10.17 | $17.03 | 3,213,400 | — | — |
| 2022-04-29 | $10.27 | $17.20 | 3,138,400 | — | — |
| 2022-04-28 | $10.71 | $17.93 | 5,698,600 | — | — |
| 2022-04-27 | $9.95 | $16.66 | 4,236,700 | — | — |
| 2022-04-26 | $9.81 | $16.43 | 7,247,500 | — | — |
| 2022-04-25 | $10.28 | $16.84 | 5,520,200 | — | — |
| 2022-04-22 | $10.56 | $17.30 | 3,606,000 | — | — |
| 2022-04-21 | $11.03 | $18.06 | 2,878,300 | — | — |
| 2022-04-20 | $11.45 | $18.75 | 3,032,000 | — | — |
| 2022-04-19 | $11.41 | $18.69 | 2,212,200 | — | — |
| 2022-04-18 | $11.26 | $18.44 | 2,081,200 | — | — |
| 2022-04-14 | $11.28 | $18.47 | 2,356,300 | — | — |
| 2022-04-13 | $11.24 | $18.41 | 2,290,700 | — | — |
| 2022-04-12 | $10.96 | $17.95 | 3,113,100 | — | — |
| 2022-04-11 | $10.88 | $17.82 | 2,510,500 | — | — |
| 2022-04-08 | $10.90 | $17.85 | 2,500,600 | — | — |
| 2022-04-07 | $10.83 | $17.74 | 3,361,800 | — | — |
| 2022-04-06 | $10.94 | $17.92 | 2,384,200 | — | — |
| 2022-04-05 | $10.77 | $17.64 | 3,531,200 | — | — |
| 2022-04-04 | $10.97 | $17.97 | 2,204,300 | — | — |
| 2022-04-01 | $10.90 | $17.85 | 3,625,200 | — | — |
| 2022-03-31 | $10.87 | $17.80 | 3,389,200 | — | — |
| 2022-03-30 | $11.02 | $18.05 | 1,945,800 | — | — |
| 2022-03-29 | $11.14 | $18.25 | 3,134,900 | — | — |
| 2022-03-28 | $11.13 | $18.23 | 2,743,800 | — | — |
| 2022-03-25 | $11.49 | $18.82 | 5,615,600 | — | — |
| 2022-03-24 | $10.79 | $17.67 | 2,780,100 | — | — |
| 2022-03-23 | $10.60 | $17.36 | 2,607,000 | — | — |
| 2022-03-22 | $10.47 | $17.15 | 2,369,900 | — | — |
| 2022-03-21 | $10.38 | $17.00 | 5,622,400 | — | — |
| 2022-03-18 | $10.29 | $16.85 | 9,543,400 | — | — |
| 2022-03-17 | $10.13 | $16.59 | 5,189,800 | — | — |
| 2022-03-16 | $9.95 | $16.30 | 3,360,400 | — | — |
| 2022-03-15 | $9.67 | $15.84 | 3,539,000 | — | — |
| 2022-03-14 | $9.74 | $15.95 | 5,434,300 | — | — |
| 2022-03-11 | $10.20 | $16.71 | 3,981,500 | — | — |
| 2022-03-10 | $10.40 | $17.03 | 2,398,700 | — | — |
| 2022-03-09 | $10.25 | $16.79 | 3,606,100 | — | — |
| 2022-03-08 | $10.20 | $16.71 | 5,705,000 | — | — |
| 2022-03-07 | $10.21 | $16.72 | 2,971,500 | — | — |
| 2022-03-04 | $10.21 | $16.72 | 2,645,800 | — | — |
| 2022-03-03 | $10.09 | $16.53 | 3,192,600 | — | — |
| 2022-03-02 | $10.04 | $16.44 | 5,900,500 | — | — |
| 2022-03-01 | $10.02 | $16.41 | 4,563,800 | — | — |
| 2022-02-28 | $10.04 | $16.44 | 5,763,200 | — | — |
| 2022-02-25 | $9.61 | $15.74 | 4,992,200 | — | — |
| 2022-02-24 | $9.37 | $15.35 | 3,671,900 | — | — |
| 2022-02-23 | $9.35 | $15.31 | 5,266,300 | — | — |
| 2022-02-22 | $9.23 | $15.12 | 7,485,000 | — | — |
| 2022-02-18 | $9.66 | $15.82 | 4,095,700 | — | — |
| 2022-02-17 | $9.50 | $15.56 | 7,608,500 | — | — |
| 2022-02-16 | $10.00 | $16.38 | 3,617,700 | — | — |
| 2022-02-15 | $10.03 | $16.43 | 3,712,300 | — | — |
| 2022-02-14 | $9.94 | $16.28 | 2,957,900 | — | — |
| 2022-02-11 | $10.22 | $16.74 | 2,607,200 | — | — |
| 2022-02-10 | $9.97 | $16.33 | 2,586,900 | — | — |
| 2022-02-09 | $10.14 | $16.61 | 2,845,800 | — | — |
| 2022-02-08 | $10.23 | $16.75 | 3,821,500 | — | — |
| 2022-02-07 | $10.26 | $16.80 | 3,133,900 | — | — |
| 2022-02-04 | $10.37 | $16.98 | 2,716,500 | — | — |
| 2022-02-03 | $10.22 | $16.74 | 3,111,700 | — | — |
| 2022-02-02 | $10.38 | $17.00 | 4,052,500 | — | — |
| 2022-02-01 | $10.06 | $16.48 | 3,037,800 | — | — |
| 2022-01-31 | $9.95 | $16.30 | 6,353,900 | — | — |
| 2022-01-28 | $9.59 | $15.71 | 2,999,200 | — | — |
| 2022-01-27 | $9.60 | $15.72 | 2,917,300 | — | — |
| 2022-01-26 | $9.55 | $15.64 | 4,596,500 | — | — |
| 2022-01-25 | $9.56 | $15.66 | 6,038,700 | — | — |
| 2022-01-24 | $9.95 | $15.93 | 6,678,800 | — | — |
| 2022-01-21 | $9.93 | $15.90 | 4,347,000 | — | — |
| 2022-01-20 | $10.05 | $16.09 | 3,233,400 | — | — |
| 2022-01-19 | $10.38 | $16.62 | 2,273,700 | — | — |
| 2022-01-18 | $10.50 | $16.81 | 3,137,500 | — | — |
| 2022-01-14 | $10.68 | $17.10 | 2,566,100 | — | — |
| 2022-01-13 | $10.52 | $16.84 | 3,080,100 | — | — |
| 2022-01-12 | $10.50 | $16.81 | 3,300,300 | — | — |
| 2022-01-11 | $10.33 | $16.54 | 4,080,600 | — | — |
| 2022-01-10 | $10.14 | $16.23 | 2,586,800 | — | — |
| 2022-01-07 | $10.21 | $16.34 | 2,413,200 | — | — |
| 2022-01-06 | $10.20 | $16.33 | 2,399,100 | — | — |
| 2022-01-05 | $9.94 | $15.91 | 4,152,400 | — | — |
| 2022-01-04 | $9.99 | $15.99 | 2,701,400 | — | — |
| 2022-01-03 | $9.89 | $15.83 | 2,708,200 | — | — |