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
- 2007-04-24 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 | $8.66 | $14.48 | 2,616,500 | — | — |
| 2022-12-29 | $8.65 | $14.46 | 2,551,400 | — | — |
| 2022-12-28 | $8.35 | $13.96 | 3,842,400 | — | — |
| 2022-12-27 | $8.74 | $14.62 | 4,042,800 | — | — |
| 2022-12-23 | $8.64 | $14.45 | 4,631,000 | — | — |
| 2022-12-22 | $9.37 | $15.67 | 6,291,100 | — | — |
| 2022-12-21 | $8.95 | $14.97 | 4,381,000 | — | — |
| 2022-12-20 | $9.21 | $15.40 | 4,915,200 | — | — |
| 2022-12-19 | $9.71 | $16.24 | 6,610,900 | — | — |
| 2022-12-16 | $10.83 | $18.11 | 5,865,200 | — | — |
| 2022-12-15 | $11.47 | $19.18 | 2,770,700 | — | — |
| 2022-12-14 | $12.00 | $20.07 | 4,110,700 | — | — |
| 2022-12-13 | $12.27 | $20.52 | 3,145,100 | — | — |
| 2022-12-12 | $12.25 | $20.48 | 3,374,500 | — | — |
| 2022-12-09 | $12.20 | $20.40 | 2,890,900 | — | — |
| 2022-12-08 | $12.40 | $20.74 | 2,200,100 | — | — |
| 2022-12-07 | $12.02 | $20.10 | 2,374,500 | — | — |
| 2022-12-06 | $12.61 | $21.09 | 2,401,500 | — | — |
| 2022-12-05 | $13.24 | $22.14 | 2,633,200 | — | — |
| 2022-12-02 | $13.77 | $23.03 | 2,391,200 | — | — |
| 2022-12-01 | $13.78 | $23.04 | 3,472,200 | — | — |
| 2022-11-30 | $13.61 | $22.76 | 2,172,900 | — | — |
| 2022-11-29 | $13.44 | $22.47 | 3,459,700 | — | — |
| 2022-11-28 | $13.40 | $22.41 | 2,912,800 | — | — |
| 2022-11-25 | $13.85 | $23.16 | 1,488,600 | — | — |
| 2022-11-23 | $13.82 | $23.11 | 4,445,000 | — | — |
| 2022-11-22 | $12.27 | $20.52 | 2,013,700 | — | — |
| 2022-11-21 | $11.99 | $20.05 | 3,092,000 | — | — |
| 2022-11-18 | $12.64 | $21.14 | 2,457,800 | — | — |
| 2022-11-17 | $12.73 | $21.29 | 2,071,600 | — | — |
| 2022-11-16 | $12.80 | $21.40 | 1,869,700 | — | — |
| 2022-11-15 | $12.91 | $21.59 | 2,070,800 | — | — |
| 2022-11-14 | $12.47 | $20.85 | 4,256,300 | — | — |
| 2022-11-11 | $12.39 | $20.72 | 2,710,100 | — | — |
| 2022-11-10 | $11.92 | $19.93 | 2,963,900 | — | — |
| 2022-11-09 | $11.71 | $19.58 | 2,742,300 | — | — |
| 2022-11-08 | $12.18 | $20.37 | 2,273,000 | — | — |
| 2022-11-07 | $12.21 | $20.42 | 5,421,900 | — | — |
| 2022-11-04 | $11.61 | $19.41 | 6,089,800 | — | — |
| 2022-11-03 | $10.61 | $17.74 | 3,926,700 | — | — |
| 2022-11-02 | $10.49 | $17.54 | 2,405,100 | — | — |
| 2022-11-01 | $10.75 | $17.98 | 2,867,300 | — | — |
| 2022-10-31 | $10.61 | $17.74 | 2,924,300 | — | — |
| 2022-10-28 | $10.79 | $18.04 | 2,557,000 | — | — |
| 2022-10-27 | $10.35 | $17.31 | 2,482,300 | — | — |
| 2022-10-26 | $10.27 | $17.17 | 3,063,400 | — | — |
| 2022-10-25 | $10.01 | $16.74 | 2,432,800 | — | — |
| 2022-10-24 | $9.67 | $16.17 | 2,489,800 | — | — |
| 2022-10-21 | $9.77 | $16.34 | 4,339,900 | — | — |
| 2022-10-20 | $9.15 | $15.30 | 2,382,800 | — | — |
| 2022-10-19 | $9.19 | $15.37 | 3,282,400 | — | — |
| 2022-10-18 | $9.53 | $15.94 | 3,459,000 | — | — |
| 2022-10-17 | $9.66 | $16.15 | 3,410,200 | — | — |
| 2022-10-14 | $9.36 | $15.65 | 4,491,400 | — | — |
| 2022-10-13 | $9.93 | $16.61 | 5,256,800 | — | — |
| 2022-10-12 | $10.18 | $17.02 | 7,391,400 | — | — |
| 2022-10-11 | $10.41 | $17.41 | 10,147,200 | — | — |
| 2022-10-10 | $11.18 | $18.70 | 3,468,300 | — | — |
| 2022-10-07 | $11.48 | $19.20 | 2,889,700 | — | — |
| 2022-10-06 | $12.09 | $20.22 | 5,831,400 | — | — |
| 2022-10-05 | $12.33 | $20.62 | 2,438,400 | — | — |
| 2022-10-04 | $12.71 | $21.25 | 2,532,400 | — | — |
| 2022-10-03 | $12.31 | $20.58 | 2,527,800 | — | — |
| 2022-09-30 | $12.11 | $20.25 | 2,770,200 | — | — |
| 2022-09-29 | $12.55 | $20.99 | 3,758,300 | — | — |
| 2022-09-28 | $12.52 | $20.94 | 2,521,000 | — | — |
| 2022-09-27 | $12.15 | $20.32 | 2,814,100 | — | — |
| 2022-09-26 | $11.86 | $19.83 | 2,266,100 | — | — |
| 2022-09-23 | $12.11 | $20.25 | 4,139,000 | — | — |
| 2022-09-22 | $12.50 | $20.90 | 2,680,500 | — | — |
| 2022-09-21 | $12.57 | $21.02 | 2,834,800 | — | — |
| 2022-09-20 | $13.06 | $21.84 | 2,003,700 | — | — |
| 2022-09-19 | $13.41 | $22.42 | 1,914,400 | — | — |
| 2022-09-16 | $13.57 | $22.69 | 2,428,900 | — | — |
| 2022-09-15 | $13.81 | $23.09 | 2,126,600 | — | — |
| 2022-09-14 | $13.93 | $23.29 | 3,130,600 | — | — |
| 2022-09-13 | $13.36 | $22.34 | 2,514,700 | — | — |
| 2022-09-12 | $13.94 | $23.31 | 1,812,500 | — | — |
| 2022-09-09 | $14.07 | $23.53 | 1,464,400 | — | — |
| 2022-09-08 | $13.66 | $22.84 | 2,088,700 | — | — |
| 2022-09-07 | $13.73 | $22.96 | 2,554,600 | — | — |
| 2022-09-06 | $13.27 | $22.19 | 2,349,400 | — | — |
| 2022-09-02 | $13.61 | $22.76 | 2,442,900 | — | — |
| 2022-09-01 | $13.80 | $23.08 | 2,881,500 | — | — |
| 2022-08-31 | $14.08 | $23.54 | 3,085,000 | — | — |
| 2022-08-30 | $14.56 | $24.35 | 3,863,900 | — | — |
| 2022-08-29 | $14.80 | $24.75 | 2,056,900 | — | — |
| 2022-08-26 | $14.82 | $24.78 | 2,406,200 | — | — |
| 2022-08-25 | $15.35 | $25.67 | 1,630,000 | — | — |
| 2022-08-24 | $15.48 | $25.89 | 2,310,300 | — | — |
| 2022-08-23 | $15.29 | $25.57 | 1,668,300 | — | — |
| 2022-08-22 | $15.33 | $25.63 | 2,723,600 | — | — |
| 2022-08-19 | $16.27 | $27.21 | 2,484,300 | — | — |
| 2022-08-18 | $17.04 | $28.49 | 1,721,100 | — | — |
| 2022-08-17 | $17.16 | $28.70 | 2,885,700 | — | — |
| 2022-08-16 | $17.57 | $29.38 | 1,951,600 | — | — |
| 2022-08-15 | $17.36 | $29.03 | 1,909,100 | — | — |
| 2022-08-12 | $17.24 | $28.83 | 1,264,400 | — | — |
| 2022-08-11 | $17.02 | $28.46 | 2,268,200 | — | — |
| 2022-08-10 | $17.16 | $28.70 | 2,281,400 | — | — |
| 2022-08-09 | $16.73 | $27.98 | 2,285,500 | — | — |
| 2022-08-08 | $17.29 | $28.91 | 3,750,900 | — | — |
| 2022-08-05 | $16.75 | $28.01 | 6,054,400 | — | — |
| 2022-08-04 | $19.35 | $32.36 | 2,323,700 | — | — |
| 2022-08-03 | $19.38 | $32.41 | 2,666,100 | — | — |
| 2022-08-02 | $18.84 | $31.50 | 1,778,600 | — | — |
| 2022-08-01 | $18.34 | $30.67 | 2,266,500 | — | — |
| 2022-07-29 | $18.33 | $30.65 | 1,950,600 | — | — |
| 2022-07-28 | $18.94 | $31.67 | 1,834,000 | — | — |
| 2022-07-27 | $18.76 | $31.37 | 2,242,400 | — | — |
| 2022-07-26 | $18.67 | $31.22 | 1,842,500 | — | — |
| 2022-07-25 | $19.27 | $32.22 | 1,862,900 | — | — |
| 2022-07-22 | $18.92 | $31.64 | 3,980,200 | — | — |
| 2022-07-21 | $19.50 | $32.61 | 3,443,500 | — | — |
| 2022-07-20 | $19.13 | $31.99 | 6,226,700 | — | — |
| 2022-07-19 | $18.83 | $31.49 | 9,630,900 | — | — |
| 2022-07-18 | $16.64 | $27.83 | 1,748,500 | — | — |
| 2022-07-15 | $16.13 | $26.97 | 1,648,700 | — | — |
| 2022-07-14 | $15.75 | $26.34 | 980,500 | — | — |
| 2022-07-13 | $15.86 | $26.52 | 1,062,800 | — | — |
| 2022-07-12 | $15.65 | $26.17 | 1,710,600 | — | — |
| 2022-07-11 | $15.43 | $25.80 | 1,508,100 | — | — |
| 2022-07-08 | $15.60 | $26.09 | 1,727,700 | — | — |
| 2022-07-07 | $15.91 | $26.60 | 3,197,600 | — | — |
| 2022-07-06 | $15.46 | $25.85 | 1,790,700 | — | — |
| 2022-07-05 | $15.65 | $26.17 | 3,286,100 | — | — |
| 2022-07-01 | $15.03 | $25.13 | 1,763,100 | — | — |
| 2022-06-30 | $15.02 | $25.12 | 2,794,000 | — | — |
| 2022-06-29 | $14.90 | $24.92 | 1,743,200 | — | — |
| 2022-06-28 | $14.91 | $24.93 | 2,008,200 | — | — |
| 2022-06-27 | $15.05 | $25.17 | 1,709,400 | — | — |
| 2022-06-24 | $14.81 | $24.77 | 2,471,200 | — | — |
| 2022-06-23 | $13.91 | $23.26 | 2,031,100 | — | — |
| 2022-06-22 | $13.85 | $23.16 | 2,006,000 | — | — |
| 2022-06-21 | $13.95 | $23.33 | 2,375,400 | — | — |
| 2022-06-17 | $14.28 | $23.88 | 2,247,300 | — | — |
| 2022-06-16 | $14.41 | $24.10 | 1,862,400 | — | — |
| 2022-06-15 | $14.87 | $24.87 | 2,288,000 | — | — |
| 2022-06-14 | $14.42 | $24.11 | 1,818,300 | — | — |
| 2022-06-13 | $14.62 | $24.45 | 2,156,500 | — | — |
| 2022-06-10 | $15.60 | $26.09 | 1,678,200 | — | — |
| 2022-06-09 | $16.31 | $27.27 | 1,723,200 | — | — |
| 2022-06-08 | $16.95 | $28.34 | 1,155,300 | — | — |
| 2022-06-07 | $17.25 | $28.85 | 1,086,400 | — | — |
| 2022-06-06 | $17.02 | $28.46 | 1,171,300 | — | — |
| 2022-06-03 | $16.70 | $27.93 | 1,081,000 | — | — |
| 2022-06-02 | $16.91 | $28.28 | 1,803,800 | — | — |
| 2022-06-01 | $16.87 | $28.21 | 1,640,000 | — | — |
| 2022-05-31 | $16.98 | $28.39 | 1,969,300 | — | — |
| 2022-05-27 | $17.14 | $28.66 | 3,474,300 | — | — |
| 2022-05-26 | $16.17 | $27.04 | 2,114,800 | — | — |
| 2022-05-25 | $15.72 | $26.29 | 1,704,700 | — | — |
| 2022-05-24 | $15.05 | $25.17 | 2,371,400 | — | — |
| 2022-05-23 | $15.61 | $26.10 | 2,154,200 | — | — |
| 2022-05-20 | $15.92 | $26.62 | 2,269,300 | — | — |
| 2022-05-19 | $16.12 | $26.96 | 1,662,800 | — | — |
| 2022-05-18 | $15.60 | $26.09 | 2,195,700 | — | — |
| 2022-05-17 | $16.34 | $27.32 | 1,744,600 | — | — |
| 2022-05-16 | $15.72 | $26.29 | 2,470,300 | — | — |
| 2022-05-13 | $16.25 | $27.17 | 3,517,000 | — | — |
| 2022-05-12 | $14.74 | $24.65 | 3,465,600 | — | — |
| 2022-05-11 | $14.08 | $23.54 | 2,799,400 | — | — |
| 2022-05-10 | $14.65 | $24.50 | 2,971,600 | — | — |
| 2022-05-09 | $13.97 | $23.36 | 3,529,700 | — | — |
| 2022-05-06 | $15.18 | $25.38 | 5,001,800 | — | — |
| 2022-05-05 | $15.09 | $25.23 | 2,758,100 | — | — |
| 2022-05-04 | $16.03 | $26.81 | 2,514,200 | — | — |
| 2022-05-03 | $16.12 | $26.96 | 2,319,000 | — | — |
| 2022-05-02 | $15.96 | $26.69 | 1,898,700 | — | — |
| 2022-04-29 | $15.86 | $26.52 | 2,032,400 | — | — |
| 2022-04-28 | $15.86 | $26.52 | 1,891,300 | — | — |
| 2022-04-27 | $16.06 | $26.86 | 3,297,300 | — | — |
| 2022-04-26 | $16.22 | $27.12 | 2,475,500 | — | — |
| 2022-04-25 | $16.64 | $27.83 | 2,197,100 | — | — |
| 2022-04-22 | $16.61 | $27.78 | 1,693,500 | — | — |
| 2022-04-21 | $16.66 | $27.86 | 1,935,800 | — | — |
| 2022-04-20 | $16.98 | $28.39 | 1,976,000 | — | — |
| 2022-04-19 | $17.30 | $28.93 | 1,954,000 | — | — |
| 2022-04-18 | $16.93 | $28.31 | 1,834,000 | — | — |
| 2022-04-14 | $17.02 | $28.46 | 1,782,200 | — | — |
| 2022-04-13 | $17.41 | $29.11 | 2,045,300 | — | — |
| 2022-04-12 | $16.67 | $27.88 | 3,165,200 | — | — |
| 2022-04-11 | $16.32 | $27.29 | 2,797,600 | — | — |
| 2022-04-08 | $15.75 | $26.34 | 2,647,600 | — | — |
| 2022-04-07 | $15.73 | $26.30 | 2,591,200 | — | — |
| 2022-04-06 | $16.07 | $26.87 | 2,622,900 | — | — |
| 2022-04-05 | $16.54 | $27.66 | 2,535,400 | — | — |
| 2022-04-04 | $17.28 | $28.90 | 1,544,200 | — | — |
| 2022-04-01 | $17.14 | $28.66 | 1,733,600 | — | — |
| 2022-03-31 | $17.28 | $28.90 | 1,869,400 | — | — |
| 2022-03-30 | $17.43 | $29.15 | 1,550,800 | — | — |
| 2022-03-29 | $17.95 | $30.02 | 2,610,000 | — | — |
| 2022-03-28 | $17.63 | $29.48 | 2,742,900 | — | — |
| 2022-03-25 | $17.07 | $28.54 | 2,138,400 | — | — |
| 2022-03-24 | $17.11 | $28.61 | 1,515,400 | — | — |
| 2022-03-23 | $17.10 | $28.59 | 2,239,400 | — | — |
| 2022-03-22 | $16.78 | $28.06 | 2,839,100 | — | — |
| 2022-03-21 | $16.07 | $26.87 | 1,722,300 | — | — |
| 2022-03-18 | $16.07 | $26.87 | 4,050,400 | — | — |
| 2022-03-17 | $16.37 | $27.37 | 1,628,300 | — | — |
| 2022-03-16 | $16.47 | $27.54 | 2,994,100 | — | — |
| 2022-03-15 | $16.00 | $26.76 | 2,384,800 | — | — |
| 2022-03-14 | $15.31 | $25.60 | 2,385,700 | — | — |
| 2022-03-11 | $15.43 | $25.80 | 1,527,500 | — | — |
| 2022-03-10 | $15.98 | $26.72 | 1,917,300 | — | — |
| 2022-03-09 | $16.37 | $27.37 | 3,902,000 | — | — |
| 2022-03-08 | $15.64 | $26.15 | 3,908,800 | — | — |
| 2022-03-07 | $15.04 | $25.15 | 4,066,800 | — | — |
| 2022-03-04 | $17.29 | $28.91 | 3,073,400 | — | — |
| 2022-03-03 | $17.53 | $29.31 | 2,590,200 | — | — |
| 2022-03-02 | $17.48 | $29.23 | 2,678,500 | — | — |
| 2022-03-01 | $17.18 | $28.73 | 2,965,500 | — | — |
| 2022-02-28 | $17.54 | $29.33 | 3,583,700 | — | — |
| 2022-02-25 | $17.72 | $29.63 | 4,744,400 | — | — |
| 2022-02-24 | $17.75 | $29.68 | 4,148,600 | — | — |
| 2022-02-23 | $16.65 | $27.84 | 2,073,600 | — | — |
| 2022-02-22 | $16.96 | $28.36 | 2,018,700 | — | — |
| 2022-02-18 | $17.51 | $29.28 | 1,849,400 | — | — |
| 2022-02-17 | $17.85 | $29.85 | 2,293,000 | — | — |
| 2022-02-16 | $18.25 | $30.52 | 2,467,700 | — | — |
| 2022-02-15 | $18.35 | $30.69 | 2,755,100 | — | — |
| 2022-02-14 | $17.21 | $28.78 | 2,344,400 | — | — |
| 2022-02-11 | $17.11 | $28.61 | 3,022,500 | — | — |
| 2022-02-10 | $17.17 | $28.71 | 3,090,500 | — | — |
| 2022-02-09 | $17.25 | $28.85 | 3,273,800 | — | — |
| 2022-02-08 | $16.47 | $27.54 | 3,986,800 | — | — |
| 2022-02-07 | $15.86 | $26.52 | 2,351,800 | — | — |
| 2022-02-04 | $15.42 | $25.79 | 1,852,100 | — | — |
| 2022-02-03 | $15.13 | $25.30 | 2,253,500 | — | — |
| 2022-02-02 | $15.23 | $25.47 | 3,329,900 | — | — |
| 2022-02-01 | $15.71 | $26.27 | 4,559,200 | — | — |
| 2022-01-31 | $15.10 | $25.25 | 3,845,200 | — | — |
| 2022-01-28 | $14.34 | $23.98 | 4,517,100 | — | — |
| 2022-01-27 | $14.26 | $23.85 | 4,339,800 | — | — |
| 2022-01-26 | $15.57 | $26.04 | 2,709,300 | — | — |
| 2022-01-25 | $15.76 | $26.35 | 3,323,600 | — | — |
| 2022-01-24 | $15.50 | $25.92 | 5,657,900 | — | — |
| 2022-01-21 | $16.00 | $26.76 | 3,961,100 | — | — |
| 2022-01-20 | $16.33 | $27.31 | 2,947,700 | — | — |
| 2022-01-19 | $16.42 | $27.46 | 2,527,000 | — | — |
| 2022-01-18 | $16.90 | $28.26 | 2,657,200 | — | — |
| 2022-01-14 | $17.38 | $29.06 | 1,853,900 | — | — |
| 2022-01-13 | $17.14 | $28.66 | 1,783,900 | — | — |
| 2022-01-12 | $17.22 | $28.80 | 1,906,100 | — | — |
| 2022-01-11 | $17.09 | $28.58 | 1,722,100 | — | — |
| 2022-01-10 | $16.99 | $28.41 | 1,877,900 | — | — |
| 2022-01-07 | $17.17 | $28.71 | 2,598,800 | — | — |
| 2022-01-06 | $16.76 | $28.03 | 2,323,100 | — | — |
| 2022-01-05 | $16.79 | $28.08 | 2,555,100 | — | — |
| 2022-01-04 | $17.22 | $28.80 | 2,243,400 | — | — |
| 2022-01-03 | $17.02 | $28.46 | 2,752,400 | — | — |