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
- 2019-12-20 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 | $12.32 | $12.32 | 105,925 | — | — |
| 2022-12-29 | $10.80 | $10.80 | 224,400 | — | — |
| 2022-12-28 | $11.36 | $11.36 | 51,675 | — | — |
| 2022-12-27 | $11.20 | $11.20 | 129,650 | — | — |
| 2022-12-23 | $12.40 | $12.40 | 68,363 | — | — |
| 2022-12-22 | $12.80 | $12.80 | 118,100 | — | — |
| 2022-12-21 | $13.20 | $13.20 | 71,913 | — | — |
| 2022-12-20 | $13.60 | $13.60 | 37,188 | — | — |
| 2022-12-19 | $13.36 | $13.36 | 145,288 | — | — |
| 2022-12-16 | $14.72 | $14.72 | 250,200 | — | — |
| 2022-12-15 | $14.72 | $14.72 | 97,100 | — | — |
| 2022-12-14 | $15.68 | $15.68 | 83,988 | — | — |
| 2022-12-13 | $16.16 | $16.16 | 147,563 | — | — |
| 2022-12-12 | $17.28 | $17.28 | 137,688 | — | — |
| 2022-12-09 | $16.48 | $16.48 | 109,000 | — | — |
| 2022-12-08 | $16.72 | $16.72 | 274,788 | — | — |
| 2022-12-07 | $15.60 | $15.60 | 238,288 | — | — |
| 2022-12-06 | $13.68 | $13.68 | 53,913 | — | — |
| 2022-12-05 | $14.00 | $14.00 | 111,850 | — | — |
| 2022-12-02 | $14.24 | $14.24 | 44,975 | — | — |
| 2022-12-01 | $13.84 | $13.84 | 100,975 | — | — |
| 2022-11-30 | $13.36 | $13.36 | 82,575 | — | — |
| 2022-11-29 | $12.96 | $12.96 | 71,525 | — | — |
| 2022-11-28 | $12.80 | $12.80 | 92,975 | — | — |
| 2022-11-25 | $13.60 | $13.60 | 17,588 | — | — |
| 2022-11-23 | $13.92 | $13.92 | 64,675 | — | — |
| 2022-11-22 | $13.52 | $13.52 | 75,613 | — | — |
| 2022-11-21 | $13.36 | $13.36 | 87,275 | — | — |
| 2022-11-18 | $13.84 | $13.84 | 88,825 | — | — |
| 2022-11-17 | $14.72 | $14.72 | 168,275 | — | — |
| 2022-11-16 | $14.00 | $14.00 | 53,000 | — | — |
| 2022-11-15 | $14.00 | $14.00 | 135,625 | — | — |
| 2022-11-14 | $14.08 | $14.08 | 67,775 | — | — |
| 2022-11-11 | $13.76 | $13.76 | 102,488 | — | — |
| 2022-11-10 | $13.20 | $13.20 | 138,375 | — | — |
| 2022-11-09 | $13.68 | $13.68 | 75,850 | — | — |
| 2022-11-08 | $13.36 | $13.36 | 126,650 | — | — |
| 2022-11-07 | $14.40 | $14.40 | 109,113 | — | — |
| 2022-11-04 | $12.88 | $12.88 | 62,100 | — | — |
| 2022-11-03 | $12.64 | $12.64 | 33,263 | — | — |
| 2022-11-02 | $12.48 | $12.48 | 35,400 | — | — |
| 2022-11-01 | $12.96 | $12.96 | 31,338 | — | — |
| 2022-10-31 | $12.88 | $12.88 | 38,375 | — | — |
| 2022-10-28 | $12.88 | $12.88 | 24,638 | — | — |
| 2022-10-27 | $12.64 | $12.64 | 32,250 | — | — |
| 2022-10-26 | $12.56 | $12.56 | 45,913 | — | — |
| 2022-10-25 | $13.04 | $13.04 | 90,450 | — | — |
| 2022-10-24 | $12.24 | $12.24 | 27,138 | — | — |
| 2022-10-21 | $12.00 | $12.00 | 40,700 | — | — |
| 2022-10-20 | $11.84 | $11.84 | 35,713 | — | — |
| 2022-10-19 | $11.84 | $11.84 | 46,925 | — | — |
| 2022-10-18 | $11.92 | $11.92 | 73,175 | — | — |
| 2022-10-17 | $12.40 | $12.40 | 76,638 | — | — |
| 2022-10-14 | $11.92 | $11.92 | 63,850 | — | — |
| 2022-10-13 | $12.00 | $12.00 | 75,800 | — | — |
| 2022-10-12 | $11.92 | $11.92 | 108,488 | — | — |
| 2022-10-11 | $11.92 | $11.92 | 78,088 | — | — |
| 2022-10-10 | $11.92 | $11.92 | 70,275 | — | — |
| 2022-10-07 | $12.64 | $12.64 | 48,275 | — | — |
| 2022-10-06 | $13.28 | $13.28 | 63,425 | — | — |
| 2022-10-05 | $13.04 | $13.04 | 53,763 | — | — |
| 2022-10-04 | $13.04 | $13.04 | 66,800 | — | — |
| 2022-10-03 | $12.88 | $12.88 | 92,963 | — | — |
| 2022-09-30 | $12.00 | $12.00 | 95,350 | — | — |
| 2022-09-29 | $12.16 | $12.16 | 119,900 | — | — |
| 2022-09-28 | $12.96 | $12.96 | 55,750 | — | — |
| 2022-09-27 | $12.32 | $12.32 | 53,863 | — | — |
| 2022-09-26 | $12.24 | $12.24 | 69,025 | — | — |
| 2022-09-23 | $12.64 | $12.64 | 113,438 | — | — |
| 2022-09-22 | $13.12 | $13.12 | 117,850 | — | — |
| 2022-09-21 | $13.52 | $13.52 | 80,613 | — | — |
| 2022-09-20 | $13.60 | $13.60 | 110,388 | — | — |
| 2022-09-19 | $14.08 | $14.08 | 137,100 | — | — |
| 2022-09-16 | $14.40 | $14.40 | 162,100 | — | — |
| 2022-09-15 | $15.28 | $15.28 | 77,463 | — | — |
| 2022-09-14 | $15.60 | $15.60 | 100,538 | — | — |
| 2022-09-13 | $15.60 | $15.60 | 126,525 | — | — |
| 2022-09-12 | $16.16 | $16.16 | 133,725 | — | — |
| 2022-09-09 | $17.20 | $17.20 | 91,175 | — | — |
| 2022-09-08 | $17.04 | $17.04 | 96,813 | — | — |
| 2022-09-07 | $16.80 | $16.80 | 116,738 | — | — |
| 2022-09-06 | $16.64 | $16.64 | 97,713 | — | — |
| 2022-09-02 | $15.28 | $15.28 | 70,813 | — | — |
| 2022-09-01 | $15.92 | $15.92 | 118,175 | — | — |
| 2022-08-31 | $16.24 | $16.24 | 74,988 | — | — |
| 2022-08-30 | $15.84 | $15.84 | 96,525 | — | — |
| 2022-08-29 | $16.08 | $16.08 | 110,850 | — | — |
| 2022-08-26 | $16.72 | $16.72 | 104,025 | — | — |
| 2022-08-25 | $17.76 | $17.76 | 99,238 | — | — |
| 2022-08-24 | $17.44 | $17.44 | 71,538 | — | — |
| 2022-08-23 | $16.72 | $16.72 | 87,000 | — | — |
| 2022-08-22 | $16.16 | $16.16 | 78,275 | — | — |
| 2022-08-19 | $16.56 | $16.56 | 268,725 | — | — |
| 2022-08-18 | $18.08 | $18.08 | 136,125 | — | — |
| 2022-08-17 | $18.48 | $18.48 | 156,650 | — | — |
| 2022-08-16 | $19.44 | $19.44 | 257,388 | — | — |
| 2022-08-15 | $20.56 | $20.56 | 129,388 | — | — |
| 2022-08-12 | $20.72 | $20.72 | 216,713 | — | — |
| 2022-08-11 | $20.64 | $20.64 | 227,700 | — | — |
| 2022-08-10 | $22.40 | $22.40 | 413,063 | — | — |
| 2022-08-09 | $20.80 | $20.80 | 226,263 | — | — |
| 2022-08-08 | $21.60 | $21.60 | 483,163 | — | — |
| 2022-08-05 | $20.72 | $20.72 | 158,838 | — | — |
| 2022-08-04 | $20.88 | $20.88 | 188,425 | — | — |
| 2022-08-03 | $21.28 | $21.28 | 265,400 | — | — |
| 2022-08-02 | $20.80 | $20.80 | 298,238 | — | — |
| 2022-08-01 | $19.20 | $19.20 | 156,675 | — | — |
| 2022-07-29 | $19.12 | $19.12 | 128,113 | — | — |
| 2022-07-28 | $18.32 | $18.32 | 177,563 | — | — |
| 2022-07-27 | $17.68 | $17.68 | 185,600 | — | — |
| 2022-07-26 | $17.44 | $17.44 | 163,550 | — | — |
| 2022-07-25 | $17.44 | $17.44 | 128,363 | — | — |
| 2022-07-22 | $17.44 | $17.44 | 178,625 | — | — |
| 2022-07-21 | $19.68 | $19.68 | 216,013 | — | — |
| 2022-07-20 | $18.40 | $18.40 | 164,000 | — | — |
| 2022-07-19 | $17.60 | $17.60 | 220,725 | — | — |
| 2022-07-18 | $17.92 | $17.92 | 157,138 | — | — |
| 2022-07-15 | $17.76 | $17.76 | 98,163 | — | — |
| 2022-07-14 | $17.36 | $17.36 | 182,738 | — | — |
| 2022-07-13 | $18.08 | $18.08 | 137,000 | — | — |
| 2022-07-12 | $17.92 | $17.92 | 138,700 | — | — |
| 2022-07-11 | $17.60 | $17.60 | 186,550 | — | — |
| 2022-07-08 | $19.12 | $19.12 | 191,125 | — | — |
| 2022-07-07 | $19.52 | $19.52 | 209,438 | — | — |
| 2022-07-06 | $19.92 | $19.92 | 223,200 | — | — |
| 2022-07-05 | $19.68 | $19.68 | 241,413 | — | — |
| 2022-07-01 | $18.48 | $18.48 | 163,563 | — | — |
| 2022-06-30 | $18.48 | $18.48 | 193,113 | — | — |
| 2022-06-29 | $18.08 | $18.08 | 216,738 | — | — |
| 2022-06-28 | $17.44 | $17.44 | 227,800 | — | — |
| 2022-06-27 | $18.56 | $18.56 | 261,925 | — | — |
| 2022-06-24 | $19.36 | $19.36 | 368,300 | — | — |
| 2022-06-23 | $19.84 | $19.84 | 559,200 | — | — |
| 2022-06-22 | $18.40 | $18.40 | 775,525 | — | — |
| 2022-06-21 | $19.52 | $19.52 | 6,879,700 | — | — |
| 2022-06-17 | $16.24 | $16.24 | 334,500 | — | — |
| 2022-06-16 | $15.04 | $15.04 | 342,138 | — | — |
| 2022-06-15 | $16.16 | $16.16 | 406,975 | — | — |
| 2022-06-14 | $17.60 | $17.60 | 346,550 | — | — |
| 2022-06-13 | $14.96 | $14.96 | 304,750 | — | — |
| 2022-06-10 | $16.80 | $16.80 | 242,050 | — | — |
| 2022-06-09 | $17.60 | $17.60 | 370,425 | — | — |
| 2022-06-08 | $19.52 | $19.52 | 499,363 | — | — |
| 2022-06-07 | $20.00 | $20.00 | 345,188 | — | — |
| 2022-06-06 | $19.52 | $19.52 | 698,888 | — | — |
| 2022-06-03 | $20.80 | $20.80 | 678,000 | — | — |
| 2022-06-02 | $22.88 | $22.88 | 2,508,838 | — | — |
| 2022-06-01 | $22.48 | $22.48 | 2,234,463 | — | — |
| 2022-05-31 | $26.16 | $26.16 | 6,812,975 | — | — |
| 2022-05-27 | $20.96 | $20.96 | 4,961,925 | — | — |
| 2022-05-26 | $19.52 | $19.52 | 7,196,313 | — | — |
| 2022-05-25 | $18.64 | $18.64 | 19,075,850 | — | — |
| 2022-05-24 | $9.44 | $9.44 | 42,163 | — | — |
| 2022-05-23 | $10.08 | $10.08 | 34,338 | — | — |
| 2022-05-20 | $10.40 | $10.40 | 58,000 | — | — |
| 2022-05-19 | $10.88 | $10.88 | 51,388 | — | — |
| 2022-05-18 | $10.64 | $10.64 | 85,575 | — | — |
| 2022-05-17 | $11.20 | $11.20 | 60,213 | — | — |
| 2022-05-16 | $9.92 | $9.92 | 54,313 | — | — |
| 2022-05-13 | $10.32 | $10.32 | 95,975 | — | — |
| 2022-05-12 | $9.36 | $9.36 | 75,350 | — | — |
| 2022-05-11 | $8.64 | $8.64 | 164,250 | — | — |
| 2022-05-10 | $9.52 | $9.52 | 116,488 | — | — |
| 2022-05-09 | $9.84 | $9.84 | 75,475 | — | — |
| 2022-05-06 | $10.96 | $10.96 | 72,875 | — | — |
| 2022-05-05 | $11.52 | $11.52 | 59,800 | — | — |
| 2022-05-04 | $12.56 | $12.56 | 121,113 | — | — |
| 2022-05-03 | $12.80 | $12.80 | 35,075 | — | — |
| 2022-05-02 | $13.12 | $13.12 | 54,263 | — | — |
| 2022-04-29 | $12.56 | $12.56 | 80,588 | — | — |
| 2022-04-28 | $12.72 | $12.72 | 82,050 | — | — |
| 2022-04-27 | $12.32 | $12.32 | 59,363 | — | — |
| 2022-04-26 | $12.32 | $12.32 | 49,175 | — | — |
| 2022-04-25 | $12.96 | $12.96 | 40,850 | — | — |
| 2022-04-22 | $12.80 | $12.80 | 91,163 | — | — |
| 2022-04-21 | $12.96 | $12.96 | 84,400 | — | — |
| 2022-04-20 | $14.08 | $14.08 | 63,663 | — | — |
| 2022-04-19 | $14.64 | $14.64 | 94,013 | — | — |
| 2022-04-18 | $14.08 | $14.08 | 88,788 | — | — |
| 2022-04-14 | $15.52 | $15.52 | 92,325 | — | — |
| 2022-04-13 | $15.36 | $15.36 | 84,850 | — | — |
| 2022-04-12 | $14.96 | $14.96 | 100,875 | — | — |
| 2022-04-11 | $15.12 | $15.12 | 83,938 | — | — |
| 2022-04-08 | $16.00 | $16.00 | 69,550 | — | — |
| 2022-04-07 | $15.60 | $15.60 | 80,663 | — | — |
| 2022-04-06 | $15.76 | $15.76 | 118,425 | — | — |
| 2022-04-05 | $17.12 | $17.12 | 186,988 | — | — |
| 2022-04-04 | $17.60 | $17.60 | 165,550 | — | — |
| 2022-04-01 | $15.52 | $15.52 | 104,463 | — | — |
| 2022-03-31 | $15.12 | $15.12 | 151,638 | — | — |
| 2022-03-30 | $15.76 | $15.76 | 221,275 | — | — |
| 2022-03-29 | $15.28 | $15.28 | 149,325 | — | — |
| 2022-03-28 | $14.40 | $14.40 | 160,875 | — | — |
| 2022-03-25 | $14.00 | $14.00 | 76,688 | — | — |
| 2022-03-24 | $14.40 | $14.40 | 51,238 | — | — |
| 2022-03-23 | $14.40 | $14.40 | 92,763 | — | — |
| 2022-03-22 | $14.40 | $14.40 | 138,788 | — | — |
| 2022-03-21 | $13.84 | $13.84 | 168,338 | — | — |
| 2022-03-18 | $13.84 | $13.84 | 274,638 | — | — |
| 2022-03-17 | $13.20 | $13.20 | 247,050 | — | — |
| 2022-03-16 | $12.80 | $12.80 | 235,263 | — | — |
| 2022-03-15 | $12.88 | $12.88 | 398,875 | — | — |
| 2022-03-14 | $12.08 | $12.08 | 259,900 | — | — |
| 2022-03-11 | $14.88 | $14.88 | 108,925 | — | — |
| 2022-03-10 | $15.44 | $15.44 | 103,213 | — | — |
| 2022-03-09 | $15.52 | $15.52 | 473,988 | — | — |
| 2022-03-08 | $16.48 | $16.48 | 87,750 | — | — |
| 2022-03-07 | $16.00 | $16.00 | 123,763 | — | — |
| 2022-03-04 | $16.88 | $16.88 | 78,588 | — | — |
| 2022-03-03 | $18.24 | $18.24 | 65,700 | — | — |
| 2022-03-02 | $19.12 | $19.12 | 59,125 | — | — |
| 2022-03-01 | $20.00 | $20.00 | 75,400 | — | — |
| 2022-02-28 | $20.00 | $20.00 | 193,325 | — | — |
| 2022-02-25 | $20.16 | $20.16 | 70,713 | — | — |
| 2022-02-24 | $20.72 | $20.72 | 129,850 | — | — |
| 2022-02-23 | $19.28 | $19.28 | 83,650 | — | — |
| 2022-02-22 | $19.04 | $19.04 | 149,025 | — | — |
| 2022-02-18 | $20.64 | $20.64 | 84,000 | — | — |
| 2022-02-17 | $22.48 | $22.48 | 42,463 | — | — |
| 2022-02-16 | $23.52 | $23.52 | 61,288 | — | — |
| 2022-02-15 | $23.76 | $23.76 | 95,038 | — | — |
| 2022-02-14 | $21.68 | $21.68 | 52,200 | — | — |
| 2022-02-11 | $21.52 | $21.52 | 66,650 | — | — |
| 2022-02-10 | $23.60 | $23.60 | 91,163 | — | — |
| 2022-02-09 | $23.52 | $23.52 | 72,188 | — | — |
| 2022-02-08 | $21.76 | $21.76 | 56,963 | — | — |
| 2022-02-07 | $21.12 | $21.12 | 49,863 | — | — |
| 2022-02-04 | $21.12 | $21.12 | 74,500 | — | — |
| 2022-02-03 | $20.40 | $20.40 | 46,138 | — | — |
| 2022-02-02 | $22.24 | $22.24 | 65,650 | — | — |
| 2022-02-01 | $23.76 | $23.76 | 50,813 | — | — |
| 2022-01-31 | $22.64 | $22.64 | 86,788 | — | — |
| 2022-01-28 | $21.52 | $21.52 | 42,275 | — | — |
| 2022-01-27 | $20.96 | $20.96 | 72,413 | — | — |
| 2022-01-26 | $23.44 | $23.44 | 56,313 | — | — |
| 2022-01-25 | $22.48 | $22.48 | 62,188 | — | — |
| 2022-01-24 | $22.40 | $22.40 | 115,663 | — | — |
| 2022-01-21 | $21.92 | $21.92 | 83,963 | — | — |
| 2022-01-20 | $23.84 | $23.84 | 61,013 | — | — |
| 2022-01-19 | $23.52 | $23.52 | 54,488 | — | — |
| 2022-01-18 | $23.36 | $23.36 | 83,200 | — | — |
| 2022-01-14 | $26.24 | $26.24 | 97,288 | — | — |
| 2022-01-13 | $26.08 | $26.08 | 80,825 | — | — |
| 2022-01-12 | $27.76 | $27.76 | 100,838 | — | — |
| 2022-01-11 | $27.60 | $27.60 | 170,163 | — | — |
| 2022-01-10 | $28.56 | $28.56 | 174,388 | — | — |
| 2022-01-07 | $31.36 | $31.36 | 81,113 | — | — |
| 2022-01-06 | $31.60 | $31.60 | 152,388 | — | — |
| 2022-01-05 | $34.00 | $34.00 | 122,425 | — | — |
| 2022-01-04 | $39.60 | $39.60 | 97,988 | — | — |
| 2022-01-03 | $37.44 | $37.44 | 64,725 | — | — |