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
- 2020-08-05 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 | $8.74 | $8.74 | 690,000 | — | — |
| 2022-12-29 | $8.63 | $8.63 | 1,193,000 | — | — |
| 2022-12-28 | $7.88 | $7.88 | 1,198,600 | — | — |
| 2022-12-27 | $8.02 | $8.02 | 940,000 | — | — |
| 2022-12-23 | $8.34 | $8.34 | 729,400 | — | — |
| 2022-12-22 | $8.43 | $8.43 | 962,200 | — | — |
| 2022-12-21 | $8.73 | $8.73 | 1,246,700 | — | — |
| 2022-12-20 | $8.63 | $8.63 | 1,174,900 | — | — |
| 2022-12-19 | $8.43 | $8.43 | 1,527,700 | — | — |
| 2022-12-16 | $9.40 | $9.40 | 1,348,900 | — | — |
| 2022-12-15 | $9.07 | $9.07 | 964,200 | — | — |
| 2022-12-14 | $9.31 | $9.31 | 1,462,800 | — | — |
| 2022-12-13 | $9.26 | $9.26 | 1,129,200 | — | — |
| 2022-12-12 | $9.27 | $9.27 | 1,302,000 | — | — |
| 2022-12-09 | $9.10 | $9.10 | 600,600 | — | — |
| 2022-12-08 | $9.33 | $9.33 | 2,106,600 | — | — |
| 2022-12-07 | $8.82 | $8.82 | 785,600 | — | — |
| 2022-12-06 | $8.80 | $8.80 | 1,436,800 | — | — |
| 2022-12-05 | $8.84 | $8.84 | 1,131,800 | — | — |
| 2022-12-02 | $9.61 | $9.61 | 1,066,000 | — | — |
| 2022-12-01 | $9.44 | $9.44 | 2,943,800 | — | — |
| 2022-11-30 | $8.64 | $8.64 | 2,276,900 | — | — |
| 2022-11-29 | $8.22 | $8.22 | 3,754,300 | — | — |
| 2022-11-28 | $7.89 | $7.89 | 1,983,900 | — | — |
| 2022-11-25 | $8.22 | $8.22 | 333,200 | — | — |
| 2022-11-23 | $8.45 | $8.45 | 1,572,100 | — | — |
| 2022-11-22 | $8.14 | $8.14 | 1,009,900 | — | — |
| 2022-11-21 | $8.19 | $8.19 | 3,062,300 | — | — |
| 2022-11-18 | $8.17 | $8.17 | 1,578,000 | — | — |
| 2022-11-17 | $8.68 | $8.68 | 2,814,900 | — | — |
| 2022-11-16 | $9.44 | $9.44 | 982,700 | — | — |
| 2022-11-15 | $10.38 | $10.38 | 1,494,300 | — | — |
| 2022-11-14 | $9.40 | $9.40 | 1,562,000 | — | — |
| 2022-11-11 | $9.91 | $9.91 | 1,878,800 | — | — |
| 2022-11-10 | $9.29 | $9.29 | 3,557,800 | — | — |
| 2022-11-09 | $8.39 | $8.39 | 1,877,700 | — | — |
| 2022-11-08 | $8.24 | $8.24 | 2,712,300 | — | — |
| 2022-11-07 | $8.65 | $8.65 | 2,306,600 | — | — |
| 2022-11-04 | $9.26 | $9.26 | 4,090,600 | — | — |
| 2022-11-03 | $13.25 | $13.25 | 1,062,400 | — | — |
| 2022-11-02 | $13.63 | $13.63 | 696,000 | — | — |
| 2022-11-01 | $14.78 | $14.78 | 639,900 | — | — |
| 2022-10-31 | $14.86 | $14.86 | 691,000 | — | — |
| 2022-10-28 | $14.81 | $14.81 | 847,100 | — | — |
| 2022-10-27 | $14.46 | $14.46 | 718,600 | — | — |
| 2022-10-26 | $14.10 | $14.10 | 718,100 | — | — |
| 2022-10-25 | $14.66 | $14.66 | 1,032,800 | — | — |
| 2022-10-24 | $13.18 | $13.18 | 506,200 | — | — |
| 2022-10-21 | $13.34 | $13.34 | 711,100 | — | — |
| 2022-10-20 | $13.29 | $13.29 | 458,100 | — | — |
| 2022-10-19 | $12.92 | $12.92 | 632,600 | — | — |
| 2022-10-18 | $13.72 | $13.72 | 593,000 | — | — |
| 2022-10-17 | $13.32 | $13.32 | 640,200 | — | — |
| 2022-10-14 | $12.51 | $12.51 | 657,600 | — | — |
| 2022-10-13 | $13.01 | $13.01 | 887,100 | — | — |
| 2022-10-12 | $13.15 | $13.15 | 876,500 | — | — |
| 2022-10-11 | $12.90 | $12.90 | 1,182,400 | — | — |
| 2022-10-10 | $13.65 | $13.65 | 1,184,300 | — | — |
| 2022-10-07 | $14.90 | $14.90 | 842,100 | — | — |
| 2022-10-06 | $16.18 | $16.18 | 505,500 | — | — |
| 2022-10-05 | $16.36 | $16.36 | 441,000 | — | — |
| 2022-10-04 | $16.58 | $16.58 | 1,048,800 | — | — |
| 2022-10-03 | $15.32 | $15.32 | 807,700 | — | — |
| 2022-09-30 | $14.80 | $14.80 | 762,000 | — | — |
| 2022-09-29 | $14.99 | $14.99 | 555,900 | — | — |
| 2022-09-28 | $15.14 | $15.14 | 660,700 | — | — |
| 2022-09-27 | $14.36 | $14.36 | 575,900 | — | — |
| 2022-09-26 | $14.25 | $14.25 | 800,700 | — | — |
| 2022-09-23 | $14.50 | $14.50 | 764,700 | — | — |
| 2022-09-22 | $14.93 | $14.93 | 952,900 | — | — |
| 2022-09-21 | $14.93 | $14.93 | 554,800 | — | — |
| 2022-09-20 | $14.97 | $14.97 | 1,068,900 | — | — |
| 2022-09-19 | $16.35 | $16.35 | 554,600 | — | — |
| 2022-09-16 | $16.28 | $16.28 | 851,800 | — | — |
| 2022-09-15 | $16.81 | $16.81 | 1,255,500 | — | — |
| 2022-09-14 | $16.73 | $16.73 | 722,300 | — | — |
| 2022-09-13 | $16.24 | $16.24 | 1,206,000 | — | — |
| 2022-09-12 | $17.05 | $17.05 | 920,400 | — | — |
| 2022-09-09 | $16.99 | $16.99 | 1,447,200 | — | — |
| 2022-09-08 | $16.66 | $16.66 | 677,200 | — | — |
| 2022-09-07 | $16.72 | $16.72 | 792,000 | — | — |
| 2022-09-06 | $15.63 | $15.63 | 927,700 | — | — |
| 2022-09-02 | $15.36 | $15.36 | 664,200 | — | — |
| 2022-09-01 | $15.16 | $15.16 | 1,520,700 | — | — |
| 2022-08-31 | $16.67 | $16.67 | 1,044,800 | — | — |
| 2022-08-30 | $16.33 | $16.33 | 1,066,400 | — | — |
| 2022-08-29 | $16.64 | $16.64 | 1,113,700 | — | — |
| 2022-08-26 | $17.32 | $17.32 | 657,000 | — | — |
| 2022-08-25 | $18.35 | $18.35 | 1,139,300 | — | — |
| 2022-08-24 | $18.25 | $18.25 | 632,600 | — | — |
| 2022-08-23 | $17.38 | $17.38 | 386,200 | — | — |
| 2022-08-22 | $17.48 | $17.48 | 573,800 | — | — |
| 2022-08-19 | $18.36 | $18.36 | 935,500 | — | — |
| 2022-08-18 | $19.93 | $19.93 | 645,400 | — | — |
| 2022-08-17 | $20.06 | $20.06 | 661,300 | — | — |
| 2022-08-16 | $20.80 | $20.80 | 1,042,400 | — | — |
| 2022-08-15 | $20.97 | $20.97 | 1,192,500 | — | — |
| 2022-08-12 | $20.86 | $20.86 | 770,500 | — | — |
| 2022-08-11 | $20.00 | $20.00 | 1,608,900 | — | — |
| 2022-08-10 | $20.67 | $20.67 | 1,372,100 | — | — |
| 2022-08-09 | $19.02 | $19.02 | 1,010,300 | — | — |
| 2022-08-08 | $19.74 | $19.74 | 1,266,400 | — | — |
| 2022-08-05 | $18.82 | $18.82 | 1,107,600 | — | — |
| 2022-08-04 | $18.35 | $18.35 | 1,103,500 | — | — |
| 2022-08-03 | $18.21 | $18.21 | 749,500 | — | — |
| 2022-08-02 | $16.66 | $16.66 | 763,000 | — | — |
| 2022-08-01 | $15.72 | $15.72 | 723,300 | — | — |
| 2022-07-29 | $15.65 | $15.65 | 683,000 | — | — |
| 2022-07-28 | $15.51 | $15.51 | 805,600 | — | — |
| 2022-07-27 | $15.32 | $15.32 | 785,800 | — | — |
| 2022-07-26 | $14.47 | $14.47 | 923,200 | — | — |
| 2022-07-25 | $16.27 | $16.27 | 599,100 | — | — |
| 2022-07-22 | $16.82 | $16.82 | 975,500 | — | — |
| 2022-07-21 | $18.56 | $18.56 | 807,900 | — | — |
| 2022-07-20 | $17.74 | $17.74 | 1,337,700 | — | — |
| 2022-07-19 | $15.87 | $15.87 | 1,568,500 | — | — |
| 2022-07-18 | $15.54 | $15.54 | 2,412,900 | — | — |
| 2022-07-15 | $17.21 | $17.21 | 938,500 | — | — |
| 2022-07-14 | $17.22 | $17.22 | 703,600 | — | — |
| 2022-07-13 | $18.27 | $18.27 | 813,300 | — | — |
| 2022-07-12 | $18.51 | $18.51 | 930,400 | — | — |
| 2022-07-11 | $18.30 | $18.30 | 866,200 | — | — |
| 2022-07-08 | $18.61 | $18.61 | 535,200 | — | — |
| 2022-07-07 | $18.46 | $18.46 | 686,700 | — | — |
| 2022-07-06 | $18.02 | $18.02 | 624,000 | — | — |
| 2022-07-05 | $18.61 | $18.61 | 818,800 | — | — |
| 2022-07-01 | $17.37 | $17.37 | 915,600 | — | — |
| 2022-06-30 | $16.20 | $16.20 | 1,152,200 | — | — |
| 2022-06-29 | $17.32 | $17.32 | 616,700 | — | — |
| 2022-06-28 | $17.88 | $17.88 | 776,600 | — | — |
| 2022-06-27 | $18.85 | $18.85 | 615,400 | — | — |
| 2022-06-24 | $19.16 | $19.16 | 3,301,300 | — | — |
| 2022-06-23 | $17.80 | $17.80 | 885,400 | — | — |
| 2022-06-22 | $16.41 | $16.41 | 771,300 | — | — |
| 2022-06-21 | $16.09 | $16.09 | 866,100 | — | — |
| 2022-06-17 | $15.80 | $15.80 | 1,473,900 | — | — |
| 2022-06-16 | $14.36 | $14.36 | 1,229,000 | — | — |
| 2022-06-15 | $15.43 | $15.43 | 2,304,100 | — | — |
| 2022-06-14 | $15.40 | $15.40 | 821,300 | — | — |
| 2022-06-13 | $15.26 | $15.26 | 1,005,400 | — | — |
| 2022-06-10 | $17.28 | $17.28 | 896,500 | — | — |
| 2022-06-09 | $18.06 | $18.06 | 756,300 | — | — |
| 2022-06-08 | $19.61 | $19.61 | 1,052,100 | — | — |
| 2022-06-07 | $18.59 | $18.59 | 917,400 | — | — |
| 2022-06-06 | $18.76 | $18.76 | 1,841,800 | — | — |
| 2022-06-03 | $17.94 | $17.94 | 1,083,200 | — | — |
| 2022-06-02 | $19.44 | $19.44 | 1,498,100 | — | — |
| 2022-06-01 | $18.26 | $18.26 | 1,370,900 | — | — |
| 2022-05-31 | $18.53 | $18.53 | 1,889,300 | — | — |
| 2022-05-27 | $19.59 | $19.59 | 2,320,000 | — | — |
| 2022-05-26 | $18.49 | $18.49 | 1,813,000 | — | — |
| 2022-05-25 | $17.75 | $17.75 | 1,710,200 | — | — |
| 2022-05-24 | $16.31 | $16.31 | 3,456,600 | — | — |
| 2022-05-23 | $17.99 | $17.99 | 1,978,400 | — | — |
| 2022-05-20 | $18.94 | $18.94 | 2,863,100 | — | — |
| 2022-05-19 | $18.80 | $18.80 | 2,125,400 | — | — |
| 2022-05-18 | $17.37 | $17.37 | 1,424,200 | — | — |
| 2022-05-17 | $18.41 | $18.41 | 1,311,100 | — | — |
| 2022-05-16 | $17.70 | $17.70 | 2,278,300 | — | — |
| 2022-05-13 | $17.37 | $17.37 | 1,402,500 | — | — |
| 2022-05-12 | $14.99 | $14.99 | 2,518,000 | — | — |
| 2022-05-11 | $13.51 | $13.51 | 1,659,700 | — | — |
| 2022-05-10 | $15.45 | $15.45 | 1,954,400 | — | — |
| 2022-05-09 | $16.38 | $16.38 | 2,229,000 | — | — |
| 2022-05-06 | $18.72 | $18.72 | 1,202,500 | — | — |
| 2022-05-05 | $18.91 | $18.91 | 2,163,900 | — | — |
| 2022-05-04 | $20.45 | $20.45 | 1,333,400 | — | — |
| 2022-05-03 | $20.14 | $20.14 | 2,361,500 | — | — |
| 2022-05-02 | $18.79 | $18.79 | 2,267,300 | — | — |
| 2022-04-29 | $17.87 | $17.87 | 1,107,600 | — | — |
| 2022-04-28 | $18.67 | $18.67 | 1,223,000 | — | — |
| 2022-04-27 | $16.98 | $16.98 | 817,700 | — | — |
| 2022-04-26 | $17.25 | $17.25 | 1,635,100 | — | — |
| 2022-04-25 | $17.82 | $17.82 | 778,100 | — | — |
| 2022-04-22 | $17.32 | $17.32 | 644,700 | — | — |
| 2022-04-21 | $17.46 | $17.46 | 1,273,900 | — | — |
| 2022-04-20 | $18.37 | $18.37 | 1,970,400 | — | — |
| 2022-04-19 | $20.17 | $20.17 | 1,542,600 | — | — |
| 2022-04-18 | $19.16 | $19.16 | 4,274,200 | — | — |
| 2022-04-14 | $19.96 | $19.96 | 842,800 | — | — |
| 2022-04-13 | $21.47 | $21.47 | 476,600 | — | — |
| 2022-04-12 | $20.79 | $20.79 | 974,500 | — | — |
| 2022-04-11 | $20.36 | $20.36 | 676,500 | — | — |
| 2022-04-08 | $20.68 | $20.68 | 652,100 | — | — |
| 2022-04-07 | $21.46 | $21.46 | 1,905,600 | — | — |
| 2022-04-06 | $21.23 | $21.23 | 1,563,800 | — | — |
| 2022-04-05 | $22.33 | $22.33 | 1,059,500 | — | — |
| 2022-04-04 | $23.87 | $23.87 | 1,269,700 | — | — |
| 2022-04-01 | $22.21 | $22.21 | 765,400 | — | — |
| 2022-03-31 | $21.91 | $21.91 | 830,500 | — | — |
| 2022-03-30 | $22.19 | $22.19 | 1,361,700 | — | — |
| 2022-03-29 | $23.28 | $23.28 | 1,186,100 | — | — |
| 2022-03-28 | $21.25 | $21.25 | 1,022,000 | — | — |
| 2022-03-25 | $20.50 | $20.50 | 843,300 | — | — |
| 2022-03-24 | $21.88 | $21.88 | 593,100 | — | — |
| 2022-03-23 | $22.21 | $22.21 | 923,800 | — | — |
| 2022-03-22 | $22.87 | $22.87 | 1,579,400 | — | — |
| 2022-03-21 | $21.39 | $21.39 | 1,594,700 | — | — |
| 2022-03-18 | $21.70 | $21.70 | 1,306,100 | — | — |
| 2022-03-17 | $21.25 | $21.25 | 1,360,400 | — | — |
| 2022-03-16 | $20.13 | $20.13 | 3,235,300 | — | — |
| 2022-03-15 | $17.72 | $17.72 | 3,185,300 | — | — |
| 2022-03-14 | $18.21 | $18.21 | 1,622,100 | — | — |
| 2022-03-11 | $19.15 | $19.15 | 2,314,100 | — | — |
| 2022-03-10 | $20.60 | $20.60 | 1,126,400 | — | — |
| 2022-03-09 | $22.09 | $22.09 | 1,869,400 | — | — |
| 2022-03-08 | $20.25 | $20.25 | 2,458,300 | — | — |
| 2022-03-07 | $20.89 | $20.89 | 1,481,400 | — | — |
| 2022-03-04 | $20.94 | $20.94 | 998,200 | — | — |
| 2022-03-03 | $21.92 | $21.92 | 1,585,700 | — | — |
| 2022-03-02 | $22.39 | $22.39 | 1,741,300 | — | — |
| 2022-03-01 | $21.85 | $21.85 | 5,391,300 | — | — |
| 2022-02-28 | $25.90 | $25.90 | 1,883,500 | — | — |
| 2022-02-25 | $25.31 | $25.31 | 1,027,200 | — | — |
| 2022-02-24 | $24.91 | $24.91 | 1,533,600 | — | — |
| 2022-02-23 | $23.01 | $23.01 | 1,241,500 | — | — |
| 2022-02-22 | $24.52 | $24.52 | 1,115,900 | — | — |
| 2022-02-18 | $25.32 | $25.32 | 1,790,800 | — | — |
| 2022-02-17 | $26.56 | $26.56 | 1,401,100 | — | — |
| 2022-02-16 | $29.11 | $29.11 | 1,629,500 | — | — |
| 2022-02-15 | $31.22 | $31.22 | 885,200 | — | — |
| 2022-02-14 | $30.05 | $30.05 | 1,013,500 | — | — |
| 2022-02-11 | $31.01 | $31.01 | 2,383,300 | — | — |
| 2022-02-10 | $31.73 | $31.73 | 1,059,700 | — | — |
| 2022-02-09 | $33.10 | $33.10 | 1,004,600 | — | — |
| 2022-02-08 | $31.98 | $31.98 | 593,200 | — | — |
| 2022-02-07 | $31.00 | $31.00 | 767,000 | — | — |
| 2022-02-04 | $30.68 | $30.68 | 1,331,500 | — | — |
| 2022-02-03 | $28.94 | $28.94 | 1,317,500 | — | — |
| 2022-02-02 | $31.37 | $31.37 | 1,209,400 | — | — |
| 2022-02-01 | $33.74 | $33.74 | 1,550,500 | — | — |
| 2022-01-31 | $32.69 | $32.69 | 1,606,800 | — | — |
| 2022-01-28 | $30.35 | $30.35 | 1,350,500 | — | — |
| 2022-01-27 | $28.82 | $28.82 | 1,586,500 | — | — |
| 2022-01-26 | $29.61 | $29.61 | 2,397,400 | — | — |
| 2022-01-25 | $28.79 | $28.79 | 2,607,100 | — | — |
| 2022-01-24 | $29.94 | $29.94 | 2,843,700 | — | — |
| 2022-01-21 | $27.59 | $27.59 | 1,761,200 | — | — |
| 2022-01-20 | $29.32 | $29.32 | 1,296,400 | — | — |
| 2022-01-19 | $28.99 | $28.99 | 1,362,000 | — | — |
| 2022-01-18 | $28.96 | $28.96 | 2,158,100 | — | — |
| 2022-01-14 | $31.10 | $31.10 | 1,330,700 | — | — |
| 2022-01-13 | $31.44 | $31.44 | 1,520,200 | — | — |
| 2022-01-12 | $33.60 | $33.60 | 1,258,000 | — | — |
| 2022-01-11 | $33.79 | $33.79 | 1,163,800 | — | — |
| 2022-01-10 | $33.71 | $33.71 | 1,682,800 | — | — |
| 2022-01-07 | $32.66 | $32.66 | 1,542,100 | — | — |
| 2022-01-06 | $32.14 | $32.14 | 1,382,500 | — | — |
| 2022-01-05 | $32.01 | $32.01 | 1,671,700 | — | — |
| 2022-01-04 | $34.50 | $34.50 | 2,194,100 | — | — |
| 2022-01-03 | $37.35 | $37.35 | 1,246,700 | — | — |