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
- 2018-10-29 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 | $8.34 | $8.34 | 4,753,100 | — | — |
| 2022-12-29 | $8.53 | $8.53 | 5,425,400 | — | — |
| 2022-12-28 | $8.01 | $8.01 | 4,233,300 | — | — |
| 2022-12-27 | $8.10 | $8.10 | 4,934,400 | — | — |
| 2022-12-23 | $8.16 | $8.16 | 3,712,800 | — | — |
| 2022-12-22 | $8.17 | $8.17 | 9,688,700 | — | — |
| 2022-12-21 | $8.09 | $8.09 | 3,620,100 | — | — |
| 2022-12-20 | $8.04 | $8.04 | 5,484,400 | — | — |
| 2022-12-19 | $8.05 | $8.05 | 5,416,800 | — | — |
| 2022-12-16 | $8.32 | $8.32 | 6,716,400 | — | — |
| 2022-12-15 | $8.78 | $8.78 | 5,487,200 | — | — |
| 2022-12-14 | $9.03 | $9.03 | 3,959,100 | — | — |
| 2022-12-13 | $9.24 | $9.24 | 13,833,000 | — | — |
| 2022-12-12 | $9.07 | $9.07 | 9,709,700 | — | — |
| 2022-12-09 | $9.00 | $9.00 | 6,952,700 | — | — |
| 2022-12-08 | $9.05 | $9.05 | 8,050,000 | — | — |
| 2022-12-07 | $8.97 | $8.97 | 6,252,000 | — | — |
| 2022-12-06 | $9.10 | $9.10 | 4,862,200 | — | — |
| 2022-12-05 | $9.60 | $9.60 | 4,952,800 | — | — |
| 2022-12-02 | $10.12 | $10.12 | 6,015,700 | — | — |
| 2022-12-01 | $10.06 | $10.06 | 7,159,600 | — | — |
| 2022-11-30 | $9.79 | $9.79 | 7,913,000 | — | — |
| 2022-11-29 | $9.17 | $9.17 | 3,942,700 | — | — |
| 2022-11-28 | $9.51 | $9.51 | 6,093,500 | — | — |
| 2022-11-25 | $9.61 | $9.61 | 9,944,100 | — | — |
| 2022-11-23 | $9.84 | $9.84 | 13,018,000 | — | — |
| 2022-11-22 | $9.24 | $9.24 | 11,960,800 | — | — |
| 2022-11-21 | $9.34 | $9.34 | 8,848,200 | — | — |
| 2022-11-18 | $9.26 | $9.26 | 5,299,100 | — | — |
| 2022-11-17 | $9.71 | $9.71 | 4,439,100 | — | — |
| 2022-11-16 | $10.24 | $10.24 | 2,770,200 | — | — |
| 2022-11-15 | $10.52 | $10.52 | 6,118,000 | — | — |
| 2022-11-14 | $10.10 | $10.10 | 6,094,500 | — | — |
| 2022-11-11 | $10.60 | $10.60 | 9,369,900 | — | — |
| 2022-11-10 | $10.00 | $10.00 | 8,408,700 | — | — |
| 2022-11-09 | $9.20 | $9.20 | 7,637,400 | — | — |
| 2022-11-08 | $9.64 | $9.64 | 11,641,300 | — | — |
| 2022-11-07 | $9.94 | $9.94 | 6,633,400 | — | — |
| 2022-11-04 | $10.09 | $10.09 | 4,756,000 | — | — |
| 2022-11-03 | $9.93 | $9.93 | 4,774,100 | — | — |
| 2022-11-02 | $10.06 | $10.06 | 5,080,900 | — | — |
| 2022-11-01 | $10.44 | $10.44 | 5,956,200 | — | — |
| 2022-10-31 | $10.33 | $10.33 | 4,075,100 | — | — |
| 2022-10-28 | $10.42 | $10.42 | 5,199,100 | — | — |
| 2022-10-27 | $10.24 | $10.24 | 5,179,700 | — | — |
| 2022-10-26 | $10.21 | $10.21 | 4,393,200 | — | — |
| 2022-10-25 | $10.13 | $10.13 | 8,828,800 | — | — |
| 2022-10-24 | $9.29 | $9.29 | 6,611,600 | — | — |
| 2022-10-21 | $9.19 | $9.19 | 4,463,700 | — | — |
| 2022-10-20 | $9.05 | $9.05 | 8,687,900 | — | — |
| 2022-10-19 | $8.92 | $8.92 | 8,467,700 | — | — |
| 2022-10-18 | $9.34 | $9.34 | 10,986,800 | — | — |
| 2022-10-17 | $9.25 | $9.25 | 11,005,000 | — | — |
| 2022-10-14 | $8.92 | $8.92 | 4,606,600 | — | — |
| 2022-10-13 | $9.15 | $9.15 | 10,364,200 | — | — |
| 2022-10-12 | $9.19 | $9.19 | 12,502,700 | — | — |
| 2022-10-11 | $9.23 | $9.23 | 8,356,900 | — | — |
| 2022-10-10 | $9.42 | $9.42 | 8,020,200 | — | — |
| 2022-10-07 | $9.42 | $9.42 | 12,261,500 | — | — |
| 2022-10-06 | $9.91 | $9.91 | 9,128,200 | — | — |
| 2022-10-05 | $9.99 | $9.99 | 4,996,600 | — | — |
| 2022-10-04 | $9.96 | $9.96 | 8,466,900 | — | — |
| 2022-10-03 | $9.75 | $9.75 | 5,992,700 | — | — |
| 2022-09-30 | $9.39 | $9.39 | 12,892,200 | — | — |
| 2022-09-29 | $9.19 | $9.19 | 8,386,400 | — | — |
| 2022-09-28 | $9.74 | $9.74 | 13,159,200 | — | — |
| 2022-09-27 | $9.49 | $9.49 | 11,622,900 | — | — |
| 2022-09-26 | $9.87 | $9.87 | 6,012,800 | — | — |
| 2022-09-23 | $10.23 | $10.23 | 6,821,200 | — | — |
| 2022-09-22 | $10.56 | $10.56 | 13,634,700 | — | — |
| 2022-09-21 | $10.49 | $10.49 | 8,454,600 | — | — |
| 2022-09-20 | $10.38 | $10.38 | 15,766,800 | — | — |
| 2022-09-19 | $10.56 | $10.56 | 11,747,600 | — | — |
| 2022-09-16 | $10.57 | $10.57 | 10,876,700 | — | — |
| 2022-09-15 | $10.91 | $10.91 | 13,374,700 | — | — |
| 2022-09-14 | $11.58 | $11.58 | 5,315,000 | — | — |
| 2022-09-13 | $11.77 | $11.77 | 5,923,600 | — | — |
| 2022-09-12 | $12.19 | $12.19 | 10,816,400 | — | — |
| 2022-09-09 | $12.31 | $12.31 | 2,134,600 | — | — |
| 2022-09-08 | $12.10 | $12.10 | 3,097,000 | — | — |
| 2022-09-07 | $12.22 | $12.22 | 4,063,600 | — | — |
| 2022-09-06 | $11.71 | $11.71 | 3,876,400 | — | — |
| 2022-09-02 | $11.50 | $11.50 | 3,542,900 | — | — |
| 2022-09-01 | $11.58 | $11.58 | 3,761,400 | — | — |
| 2022-08-31 | $11.67 | $11.67 | 4,525,000 | — | — |
| 2022-08-30 | $11.89 | $11.89 | 4,078,600 | — | — |
| 2022-08-29 | $11.99 | $11.99 | 6,589,000 | — | — |
| 2022-08-26 | $12.07 | $12.07 | 5,871,300 | — | — |
| 2022-08-25 | $12.54 | $12.54 | 1,790,400 | — | — |
| 2022-08-24 | $12.25 | $12.25 | 2,987,100 | — | — |
| 2022-08-23 | $12.15 | $12.15 | 5,037,500 | — | — |
| 2022-08-22 | $12.22 | $12.22 | 7,043,700 | — | — |
| 2022-08-19 | $12.34 | $12.34 | 5,831,000 | — | — |
| 2022-08-18 | $12.95 | $12.95 | 5,554,600 | — | — |
| 2022-08-17 | $13.15 | $13.15 | 6,664,500 | — | — |
| 2022-08-16 | $13.47 | $13.47 | 6,417,400 | — | — |
| 2022-08-15 | $13.62 | $13.62 | 7,454,200 | — | — |
| 2022-08-12 | $13.13 | $13.13 | 4,725,000 | — | — |
| 2022-08-11 | $12.95 | $12.95 | 8,563,800 | — | — |
| 2022-08-10 | $13.38 | $13.38 | 11,040,800 | — | — |
| 2022-08-09 | $12.87 | $12.87 | 14,443,000 | — | — |
| 2022-08-08 | $14.46 | $14.46 | 4,638,300 | — | — |
| 2022-08-05 | $14.34 | $14.34 | 2,544,400 | — | — |
| 2022-08-04 | $14.77 | $14.77 | 2,524,900 | — | — |
| 2022-08-03 | $14.53 | $14.53 | 6,017,600 | — | — |
| 2022-08-02 | $14.36 | $14.36 | 2,217,700 | — | — |
| 2022-08-01 | $14.35 | $14.35 | 1,990,700 | — | — |
| 2022-07-29 | $14.49 | $14.49 | 4,964,100 | — | — |
| 2022-07-28 | $13.67 | $13.67 | 7,954,600 | — | — |
| 2022-07-27 | $14.15 | $14.15 | 8,664,200 | — | — |
| 2022-07-26 | $14.25 | $14.25 | 1,948,500 | — | — |
| 2022-07-25 | $14.32 | $14.32 | 1,903,700 | — | — |
| 2022-07-22 | $14.40 | $14.40 | 1,906,600 | — | — |
| 2022-07-21 | $14.67 | $14.67 | 2,763,800 | — | — |
| 2022-07-20 | $14.52 | $14.52 | 3,207,600 | — | — |
| 2022-07-19 | $13.97 | $13.97 | 4,592,700 | — | — |
| 2022-07-18 | $13.22 | $13.22 | 3,383,100 | — | — |
| 2022-07-15 | $13.42 | $13.42 | 2,726,500 | — | — |
| 2022-07-14 | $13.26 | $13.26 | 2,039,000 | — | — |
| 2022-07-13 | $13.53 | $13.53 | 4,244,300 | — | — |
| 2022-07-12 | $13.58 | $13.58 | 5,353,500 | — | — |
| 2022-07-11 | $13.85 | $13.85 | 1,884,200 | — | — |
| 2022-07-08 | $14.19 | $14.19 | 1,795,000 | — | — |
| 2022-07-07 | $14.30 | $14.30 | 3,320,800 | — | — |
| 2022-07-06 | $14.25 | $14.25 | 2,557,500 | — | — |
| 2022-07-05 | $14.12 | $14.12 | 5,878,300 | — | — |
| 2022-07-01 | $14.00 | $14.00 | 4,097,500 | — | — |
| 2022-06-30 | $13.86 | $13.86 | 4,870,400 | — | — |
| 2022-06-29 | $14.13 | $14.13 | 3,135,200 | — | — |
| 2022-06-28 | $14.03 | $14.03 | 5,434,800 | — | — |
| 2022-06-27 | $14.68 | $14.68 | 2,938,800 | — | — |
| 2022-06-24 | $14.65 | $14.65 | 5,589,000 | — | — |
| 2022-06-23 | $13.96 | $13.96 | 3,354,100 | — | — |
| 2022-06-22 | $13.24 | $13.24 | 5,638,600 | — | — |
| 2022-06-21 | $13.10 | $13.10 | 5,251,700 | — | — |
| 2022-06-17 | $13.25 | $13.25 | 6,196,500 | — | — |
| 2022-06-16 | $12.80 | $12.80 | 4,462,900 | — | — |
| 2022-06-15 | $13.68 | $13.68 | 8,670,100 | — | — |
| 2022-06-14 | $13.21 | $13.21 | 7,490,200 | — | — |
| 2022-06-13 | $13.72 | $13.72 | 7,656,400 | — | — |
| 2022-06-10 | $13.97 | $13.97 | 4,764,900 | — | — |
| 2022-06-09 | $14.45 | $14.45 | 3,016,200 | — | — |
| 2022-06-08 | $14.69 | $14.69 | 3,547,000 | — | — |
| 2022-06-07 | $15.03 | $15.03 | 3,755,400 | — | — |
| 2022-06-06 | $14.93 | $14.93 | 4,171,800 | — | — |
| 2022-06-03 | $14.69 | $14.69 | 3,548,900 | — | — |
| 2022-06-02 | $14.93 | $14.93 | 5,728,200 | — | — |
| 2022-06-01 | $13.99 | $13.99 | 7,109,000 | — | — |
| 2022-05-31 | $14.77 | $14.77 | 9,315,900 | — | — |
| 2022-05-27 | $14.90 | $14.90 | 7,444,300 | — | — |
| 2022-05-26 | $14.00 | $14.00 | 8,712,600 | — | — |
| 2022-05-25 | $14.01 | $14.01 | 5,710,200 | — | — |
| 2022-05-24 | $14.08 | $14.08 | 4,473,500 | — | — |
| 2022-05-23 | $14.66 | $14.66 | 3,471,000 | — | — |
| 2022-05-20 | $14.48 | $14.48 | 3,794,600 | — | — |
| 2022-05-19 | $14.44 | $14.44 | 5,874,400 | — | — |
| 2022-05-18 | $14.33 | $14.33 | 4,144,500 | — | — |
| 2022-05-17 | $14.66 | $14.66 | 4,745,300 | — | — |
| 2022-05-16 | $14.28 | $14.28 | 5,032,900 | — | — |
| 2022-05-13 | $14.35 | $14.35 | 7,137,800 | — | — |
| 2022-05-12 | $13.42 | $13.42 | 6,886,200 | — | — |
| 2022-05-11 | $13.65 | $13.65 | 7,672,400 | — | — |
| 2022-05-10 | $14.21 | $14.21 | 7,531,900 | — | — |
| 2022-05-09 | $14.49 | $14.49 | 6,281,700 | — | — |
| 2022-05-06 | $14.65 | $14.65 | 6,725,700 | — | — |
| 2022-05-05 | $14.78 | $14.78 | 3,610,300 | — | — |
| 2022-05-04 | $15.63 | $15.63 | 6,228,300 | — | — |
| 2022-05-03 | $15.12 | $15.12 | 4,780,400 | — | — |
| 2022-05-02 | $15.65 | $15.65 | 5,389,400 | — | — |
| 2022-04-29 | $15.68 | $15.68 | 2,983,900 | — | — |
| 2022-04-28 | $16.00 | $16.00 | 2,650,400 | — | — |
| 2022-04-27 | $15.66 | $15.66 | 2,818,100 | — | — |
| 2022-04-26 | $15.36 | $15.36 | 3,404,000 | — | — |
| 2022-04-25 | $16.43 | $16.43 | 3,739,400 | — | — |
| 2022-04-22 | $15.79 | $15.79 | 2,823,400 | — | — |
| 2022-04-21 | $16.32 | $16.32 | 3,856,700 | — | — |
| 2022-04-20 | $16.83 | $16.83 | 2,844,000 | — | — |
| 2022-04-19 | $17.07 | $17.07 | 4,769,900 | — | — |
| 2022-04-18 | $16.29 | $16.29 | 2,699,900 | — | — |
| 2022-04-14 | $16.43 | $16.43 | 3,119,500 | — | — |
| 2022-04-13 | $16.65 | $16.65 | 3,415,900 | — | — |
| 2022-04-12 | $16.20 | $16.20 | 2,587,300 | — | — |
| 2022-04-11 | $16.57 | $16.57 | 3,524,400 | — | — |
| 2022-04-08 | $16.21 | $16.21 | 2,960,200 | — | — |
| 2022-04-07 | $16.76 | $16.76 | 4,023,100 | — | — |
| 2022-04-06 | $16.65 | $16.65 | 2,964,600 | — | — |
| 2022-04-05 | $16.60 | $16.60 | 3,548,700 | — | — |
| 2022-04-04 | $17.19 | $17.19 | 4,136,600 | — | — |
| 2022-04-01 | $17.01 | $17.01 | 4,471,700 | — | — |
| 2022-03-31 | $16.76 | $16.76 | 3,484,300 | — | — |
| 2022-03-30 | $16.74 | $16.74 | 3,803,500 | — | — |
| 2022-03-29 | $17.14 | $17.14 | 3,010,000 | — | — |
| 2022-03-28 | $16.56 | $16.56 | 3,578,600 | — | — |
| 2022-03-25 | $16.30 | $16.30 | 3,150,000 | — | — |
| 2022-03-24 | $16.34 | $16.34 | 4,237,000 | — | — |
| 2022-03-23 | $15.76 | $15.76 | 3,208,400 | — | — |
| 2022-03-22 | $15.91 | $15.91 | 4,040,000 | — | — |
| 2022-03-21 | $15.76 | $15.76 | 6,091,300 | — | — |
| 2022-03-18 | $15.85 | $15.85 | 10,489,100 | — | — |
| 2022-03-17 | $15.74 | $15.74 | 6,992,200 | — | — |
| 2022-03-16 | $15.23 | $15.23 | 9,638,800 | — | — |
| 2022-03-15 | $14.42 | $14.42 | 8,421,400 | — | — |
| 2022-03-14 | $14.15 | $14.15 | 5,951,200 | — | — |
| 2022-03-11 | $14.30 | $14.30 | 4,926,500 | — | — |
| 2022-03-10 | $14.65 | $14.65 | 7,339,400 | — | — |
| 2022-03-09 | $12.99 | $12.99 | 8,006,800 | — | — |
| 2022-03-08 | $12.53 | $12.53 | 8,589,600 | — | — |
| 2022-03-07 | $12.23 | $12.23 | 6,312,800 | — | — |
| 2022-03-04 | $13.23 | $13.23 | 7,496,300 | — | — |
| 2022-03-03 | $13.91 | $13.91 | 9,860,000 | — | — |
| 2022-03-02 | $14.46 | $14.46 | 10,246,400 | — | — |
| 2022-03-01 | $14.33 | $14.33 | 8,026,300 | — | — |
| 2022-02-28 | $14.98 | $14.98 | 7,877,600 | — | — |
| 2022-02-25 | $15.69 | $15.69 | 6,043,900 | — | — |
| 2022-02-24 | $15.82 | $15.82 | 10,806,400 | — | — |
| 2022-02-23 | $15.48 | $15.48 | 5,198,100 | — | — |
| 2022-02-22 | $15.41 | $15.41 | 4,783,300 | — | — |
| 2022-02-18 | $16.00 | $16.00 | 6,547,500 | — | — |
| 2022-02-17 | $15.92 | $15.92 | 5,365,700 | — | — |
| 2022-02-16 | $16.67 | $16.67 | 6,132,200 | — | — |
| 2022-02-15 | $16.78 | $16.78 | 6,332,000 | — | — |
| 2022-02-14 | $16.46 | $16.46 | 9,696,900 | — | — |
| 2022-02-11 | $16.06 | $16.06 | 8,202,800 | — | — |
| 2022-02-10 | $16.48 | $16.48 | 6,790,300 | — | — |
| 2022-02-09 | $16.53 | $16.53 | 5,344,800 | — | — |
| 2022-02-08 | $16.04 | $16.04 | 5,861,700 | — | — |
| 2022-02-07 | $16.20 | $16.20 | 9,741,500 | — | — |
| 2022-02-04 | $14.80 | $14.80 | 14,146,300 | — | — |
| 2022-02-03 | $14.81 | $14.81 | 22,226,800 | — | — |
| 2022-02-02 | $17.71 | $17.71 | 6,385,400 | — | — |
| 2022-02-01 | $17.49 | $17.49 | 6,223,100 | — | — |
| 2022-01-31 | $16.46 | $16.46 | 4,948,900 | — | — |
| 2022-01-28 | $16.00 | $16.00 | 5,079,500 | — | — |
| 2022-01-27 | $15.46 | $15.46 | 3,329,100 | — | — |
| 2022-01-26 | $15.66 | $15.66 | 5,332,200 | — | — |
| 2022-01-25 | $15.92 | $15.92 | 5,399,300 | — | — |
| 2022-01-24 | $16.46 | $16.46 | 7,773,500 | — | — |
| 2022-01-21 | $16.39 | $16.39 | 9,729,500 | — | — |
| 2022-01-20 | $16.29 | $16.29 | 7,009,400 | — | — |
| 2022-01-19 | $16.36 | $16.36 | 6,676,300 | — | — |
| 2022-01-18 | $16.70 | $16.70 | 6,497,200 | — | — |
| 2022-01-14 | $18.00 | $18.00 | 15,209,100 | — | — |
| 2022-01-13 | $18.70 | $18.70 | 7,274,700 | — | — |
| 2022-01-12 | $20.29 | $20.29 | 4,619,100 | — | — |
| 2022-01-11 | $20.66 | $20.66 | 3,980,700 | — | — |
| 2022-01-10 | $20.66 | $20.66 | 6,278,900 | — | — |
| 2022-01-07 | $22.37 | $22.37 | 2,566,100 | — | — |
| 2022-01-06 | $22.97 | $22.97 | 3,589,000 | — | — |
| 2022-01-05 | $23.16 | $23.16 | 2,569,500 | — | — |
| 2022-01-04 | $24.07 | $24.07 | 2,848,900 | — | — |
| 2022-01-03 | $24.51 | $24.51 | 4,516,000 | — | — |