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
- 2016-02-03 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 | $8.87 | $8.87 | 1,723,700 | — | — |
| 2022-12-29 | $8.98 | $8.98 | 2,477,200 | — | — |
| 2022-12-28 | $8.32 | $8.32 | 1,337,700 | — | — |
| 2022-12-27 | $8.35 | $8.35 | 1,789,900 | — | — |
| 2022-12-23 | $8.84 | $8.84 | 1,353,600 | — | — |
| 2022-12-22 | $9.11 | $9.11 | 1,615,600 | — | — |
| 2022-12-21 | $9.20 | $9.20 | 1,505,800 | — | — |
| 2022-12-20 | $9.16 | $9.16 | 1,652,100 | — | — |
| 2022-12-19 | $9.17 | $9.17 | 2,187,300 | — | — |
| 2022-12-16 | $10.27 | $10.27 | 5,500,900 | — | — |
| 2022-12-15 | $10.01 | $10.01 | 2,695,600 | — | — |
| 2022-12-14 | $10.36 | $10.36 | 1,766,700 | — | — |
| 2022-12-13 | $9.96 | $9.96 | 1,842,300 | — | — |
| 2022-12-12 | $9.48 | $9.48 | 1,414,400 | — | — |
| 2022-12-09 | $9.45 | $9.45 | 1,307,400 | — | — |
| 2022-12-08 | $9.98 | $9.98 | 1,446,400 | — | — |
| 2022-12-07 | $9.90 | $9.90 | 3,127,900 | — | — |
| 2022-12-06 | $9.61 | $9.61 | 2,966,800 | — | — |
| 2022-12-05 | $9.83 | $9.83 | 3,455,700 | — | — |
| 2022-12-02 | $10.25 | $10.25 | 2,374,000 | — | — |
| 2022-12-01 | $10.06 | $10.06 | 1,074,800 | — | — |
| 2022-11-30 | $10.60 | $10.60 | 2,624,100 | — | — |
| 2022-11-29 | $9.93 | $9.93 | 1,246,200 | — | — |
| 2022-11-28 | $9.87 | $9.87 | 1,606,300 | — | — |
| 2022-11-25 | $10.03 | $10.03 | 628,500 | — | — |
| 2022-11-23 | $10.37 | $10.37 | 1,169,700 | — | — |
| 2022-11-22 | $10.46 | $10.46 | 1,169,000 | — | — |
| 2022-11-21 | $10.28 | $10.28 | 1,420,000 | — | — |
| 2022-11-18 | $10.95 | $10.95 | 2,138,300 | — | — |
| 2022-11-17 | $11.01 | $11.01 | 7,263,900 | — | — |
| 2022-11-16 | $12.25 | $12.25 | 1,042,500 | — | — |
| 2022-11-15 | $13.05 | $13.05 | 1,222,500 | — | — |
| 2022-11-14 | $12.93 | $12.93 | 1,294,500 | — | — |
| 2022-11-11 | $13.21 | $13.21 | 1,687,500 | — | — |
| 2022-11-10 | $12.40 | $12.40 | 2,258,900 | — | — |
| 2022-11-09 | $10.72 | $10.72 | 994,700 | — | — |
| 2022-11-08 | $11.22 | $11.22 | 1,103,400 | — | — |
| 2022-11-07 | $11.04 | $11.04 | 1,278,500 | — | — |
| 2022-11-04 | $11.50 | $11.50 | 1,742,600 | — | — |
| 2022-11-03 | $11.67 | $11.67 | 1,580,800 | — | — |
| 2022-11-02 | $12.89 | $12.89 | 2,284,400 | — | — |
| 2022-11-01 | $12.75 | $12.75 | 1,206,500 | — | — |
| 2022-10-31 | $12.55 | $12.55 | 1,235,400 | — | — |
| 2022-10-28 | $12.74 | $12.74 | 1,512,500 | — | — |
| 2022-10-27 | $11.98 | $11.98 | 1,068,500 | — | — |
| 2022-10-26 | $12.12 | $12.12 | 1,350,200 | — | — |
| 2022-10-25 | $11.64 | $11.64 | 1,307,800 | — | — |
| 2022-10-24 | $11.38 | $11.38 | 896,100 | — | — |
| 2022-10-21 | $11.74 | $11.74 | 1,035,200 | — | — |
| 2022-10-20 | $11.43 | $11.43 | 948,700 | — | — |
| 2022-10-19 | $11.53 | $11.53 | 1,951,200 | — | — |
| 2022-10-18 | $12.46 | $12.46 | 2,463,600 | — | — |
| 2022-10-17 | $11.94 | $11.94 | 1,487,900 | — | — |
| 2022-10-14 | $11.38 | $11.38 | 1,069,300 | — | — |
| 2022-10-13 | $12.15 | $12.15 | 952,000 | — | — |
| 2022-10-12 | $11.96 | $11.96 | 856,200 | — | — |
| 2022-10-11 | $11.92 | $11.92 | 1,166,200 | — | — |
| 2022-10-10 | $11.80 | $11.80 | 1,201,800 | — | — |
| 2022-10-07 | $12.00 | $12.00 | 1,743,700 | — | — |
| 2022-10-06 | $12.75 | $12.75 | 1,153,800 | — | — |
| 2022-10-05 | $12.53 | $12.53 | 1,505,900 | — | — |
| 2022-10-04 | $12.95 | $12.95 | 1,583,800 | — | — |
| 2022-10-03 | $12.33 | $12.33 | 1,634,000 | — | — |
| 2022-09-30 | $12.24 | $12.24 | 1,464,400 | — | — |
| 2022-09-29 | $12.16 | $12.16 | 1,787,200 | — | — |
| 2022-09-28 | $13.40 | $13.40 | 1,404,600 | — | — |
| 2022-09-27 | $12.70 | $12.70 | 1,532,800 | — | — |
| 2022-09-26 | $12.21 | $12.21 | 1,487,100 | — | — |
| 2022-09-23 | $12.72 | $12.72 | 1,928,200 | — | — |
| 2022-09-22 | $13.28 | $13.28 | 1,553,800 | — | — |
| 2022-09-21 | $13.91 | $13.91 | 1,426,600 | — | — |
| 2022-09-20 | $14.61 | $14.61 | 1,044,700 | — | — |
| 2022-09-19 | $14.58 | $14.58 | 1,505,600 | — | — |
| 2022-09-16 | $14.44 | $14.44 | 4,057,100 | — | — |
| 2022-09-15 | $16.11 | $16.11 | 2,309,000 | — | — |
| 2022-09-14 | $14.68 | $14.68 | 2,111,600 | — | — |
| 2022-09-13 | $14.82 | $14.81 | 2,275,700 | — | — |
| 2022-09-12 | $15.99 | $15.99 | 1,348,300 | — | — |
| 2022-09-09 | $15.83 | $15.83 | 1,072,100 | — | — |
| 2022-09-08 | $16.20 | $16.20 | 1,387,400 | — | — |
| 2022-09-07 | $15.85 | $15.85 | 1,560,600 | — | — |
| 2022-09-06 | $14.30 | $14.30 | 1,270,600 | — | — |
| 2022-09-02 | $14.83 | $14.83 | 1,354,800 | — | — |
| 2022-09-01 | $15.42 | $15.42 | 1,322,400 | — | — |
| 2022-08-31 | $14.70 | $14.70 | 1,358,000 | — | — |
| 2022-08-30 | $15.12 | $15.12 | 1,075,100 | — | — |
| 2022-08-29 | $14.88 | $14.88 | 1,339,400 | — | — |
| 2022-08-26 | $14.83 | $14.83 | 1,780,600 | — | — |
| 2022-08-25 | $16.27 | $16.27 | 1,014,400 | — | — |
| 2022-08-24 | $16.07 | $16.07 | 1,479,300 | — | — |
| 2022-08-23 | $15.16 | $15.16 | 1,513,100 | — | — |
| 2022-08-22 | $14.76 | $14.76 | 1,938,600 | — | — |
| 2022-08-19 | $14.72 | $14.72 | 1,652,500 | — | — |
| 2022-08-18 | $15.94 | $15.94 | 1,695,300 | — | — |
| 2022-08-17 | $16.32 | $16.32 | 1,776,300 | — | — |
| 2022-08-16 | $17.34 | $17.34 | 1,942,900 | — | — |
| 2022-08-15 | $18.46 | $18.46 | 1,467,400 | — | — |
| 2022-08-12 | $18.77 | $18.77 | 1,486,300 | — | — |
| 2022-08-11 | $18.09 | $18.09 | 1,832,300 | — | — |
| 2022-08-10 | $18.55 | $18.55 | 1,700,300 | — | — |
| 2022-08-09 | $17.99 | $17.99 | 1,986,300 | — | — |
| 2022-08-08 | $19.13 | $19.13 | 1,346,500 | — | — |
| 2022-08-05 | $19.42 | $19.42 | 1,506,900 | — | — |
| 2022-08-04 | $19.15 | $19.15 | 1,853,100 | — | — |
| 2022-08-03 | $18.69 | $18.69 | 3,093,400 | — | — |
| 2022-08-02 | $16.48 | $16.48 | 1,447,000 | — | — |
| 2022-08-01 | $15.84 | $15.84 | 1,538,100 | — | — |
| 2022-07-29 | $15.91 | $15.91 | 1,204,400 | — | — |
| 2022-07-28 | $16.40 | $16.40 | 1,251,600 | — | — |
| 2022-07-27 | $16.84 | $16.84 | 1,663,800 | — | — |
| 2022-07-26 | $16.24 | $16.24 | 1,689,100 | — | — |
| 2022-07-25 | $16.35 | $16.35 | 1,340,500 | — | — |
| 2022-07-22 | $15.95 | $15.95 | 1,678,900 | — | — |
| 2022-07-21 | $17.05 | $17.05 | 1,008,600 | — | — |
| 2022-07-20 | $17.41 | $17.41 | 2,762,800 | — | — |
| 2022-07-19 | $17.03 | $17.03 | 2,657,600 | — | — |
| 2022-07-18 | $14.99 | $14.99 | 1,523,100 | — | — |
| 2022-07-15 | $14.99 | $14.99 | 1,279,900 | — | — |
| 2022-07-14 | $15.07 | $15.07 | 1,946,500 | — | — |
| 2022-07-13 | $16.14 | $16.14 | 2,535,600 | — | — |
| 2022-07-12 | $14.39 | $14.39 | 1,513,500 | — | — |
| 2022-07-11 | $13.82 | $13.82 | 1,327,800 | — | — |
| 2022-07-08 | $15.00 | $15.00 | 948,600 | — | — |
| 2022-07-07 | $15.20 | $15.20 | 1,939,800 | — | — |
| 2022-07-06 | $14.34 | $14.34 | 1,921,100 | — | — |
| 2022-07-05 | $14.55 | $14.55 | 2,667,300 | — | — |
| 2022-07-01 | $12.59 | $12.59 | 1,440,300 | — | — |
| 2022-06-30 | $11.83 | $11.83 | 1,221,800 | — | — |
| 2022-06-29 | $12.23 | $12.23 | 1,359,100 | — | — |
| 2022-06-28 | $12.45 | $12.45 | 1,512,200 | — | — |
| 2022-06-27 | $13.04 | $13.04 | 1,702,500 | — | — |
| 2022-06-24 | $13.47 | $13.47 | 4,186,000 | — | — |
| 2022-06-23 | $13.50 | $13.50 | 2,109,600 | — | — |
| 2022-06-22 | $12.09 | $12.09 | 1,987,900 | — | — |
| 2022-06-21 | $11.87 | $11.87 | 3,117,600 | — | — |
| 2022-06-17 | $11.29 | $11.29 | 4,929,200 | — | — |
| 2022-06-16 | $10.17 | $10.17 | 1,967,300 | — | — |
| 2022-06-15 | $10.53 | $10.53 | 1,757,300 | — | — |
| 2022-06-14 | $10.00 | $10.00 | 1,288,000 | — | — |
| 2022-06-13 | $10.00 | $10.00 | 1,946,900 | — | — |
| 2022-06-10 | $11.13 | $11.13 | 1,208,800 | — | — |
| 2022-06-09 | $12.31 | $12.31 | 1,007,000 | — | — |
| 2022-06-08 | $12.87 | $12.87 | 1,754,500 | — | — |
| 2022-06-07 | $12.49 | $12.49 | 1,167,500 | — | — |
| 2022-06-06 | $11.59 | $11.59 | 1,303,200 | — | — |
| 2022-06-03 | $11.91 | $11.91 | 1,140,700 | — | — |
| 2022-06-02 | $11.54 | $11.54 | 869,100 | — | — |
| 2022-06-01 | $10.97 | $10.97 | 994,300 | — | — |
| 2022-05-31 | $11.39 | $11.39 | 1,844,400 | — | — |
| 2022-05-27 | $11.68 | $11.68 | 1,574,500 | — | — |
| 2022-05-26 | $10.86 | $10.86 | 1,269,400 | — | — |
| 2022-05-25 | $10.16 | $10.16 | 1,437,000 | — | — |
| 2022-05-24 | $9.99 | $9.99 | 1,310,900 | — | — |
| 2022-05-23 | $10.89 | $10.89 | 1,334,300 | — | — |
| 2022-05-20 | $11.02 | $11.02 | 1,328,700 | — | — |
| 2022-05-19 | $10.94 | $10.94 | 1,743,500 | — | — |
| 2022-05-18 | $10.72 | $10.72 | 1,442,100 | — | — |
| 2022-05-17 | $11.63 | $11.63 | 1,135,700 | — | — |
| 2022-05-16 | $11.14 | $11.14 | 1,040,600 | — | — |
| 2022-05-13 | $11.87 | $11.87 | 2,232,200 | — | — |
| 2022-05-12 | $10.81 | $10.81 | 2,208,000 | — | — |
| 2022-05-11 | $10.03 | $10.03 | 1,932,200 | — | — |
| 2022-05-10 | $11.26 | $11.26 | 2,656,300 | — | — |
| 2022-05-09 | $11.11 | $11.11 | 3,460,300 | — | — |
| 2022-05-06 | $13.66 | $13.66 | 1,697,100 | — | — |
| 2022-05-05 | $14.56 | $14.56 | 1,965,200 | — | — |
| 2022-05-04 | $15.81 | $15.81 | 1,692,700 | — | — |
| 2022-05-03 | $14.18 | $14.18 | 959,200 | — | — |
| 2022-05-02 | $14.27 | $14.27 | 1,698,900 | — | — |
| 2022-04-29 | $13.24 | $13.24 | 1,228,800 | — | — |
| 2022-04-28 | $13.93 | $13.93 | 1,982,700 | — | — |
| 2022-04-27 | $13.56 | $13.56 | 1,792,900 | — | — |
| 2022-04-26 | $13.96 | $13.96 | 2,092,400 | — | — |
| 2022-04-25 | $14.99 | $14.99 | 1,547,100 | — | — |
| 2022-04-22 | $14.59 | $14.59 | 1,693,800 | — | — |
| 2022-04-21 | $14.37 | $14.37 | 1,793,700 | — | — |
| 2022-04-20 | $15.37 | $15.37 | 956,800 | — | — |
| 2022-04-19 | $15.78 | $15.78 | 1,374,800 | — | — |
| 2022-04-18 | $15.71 | $15.71 | 2,414,900 | — | — |
| 2022-04-14 | $16.67 | $16.67 | 1,499,100 | — | — |
| 2022-04-13 | $18.77 | $18.77 | 974,000 | — | — |
| 2022-04-12 | $17.90 | $17.90 | 1,171,000 | — | — |
| 2022-04-11 | $17.57 | $17.57 | 1,476,700 | — | — |
| 2022-04-08 | $18.35 | $18.35 | 1,017,500 | — | — |
| 2022-04-07 | $19.08 | $19.08 | 1,090,700 | — | — |
| 2022-04-06 | $19.75 | $19.75 | 1,375,700 | — | — |
| 2022-04-05 | $20.33 | $20.33 | 1,598,900 | — | — |
| 2022-04-04 | $21.35 | $21.35 | 1,332,500 | — | — |
| 2022-04-01 | $20.22 | $20.22 | 1,512,800 | — | — |
| 2022-03-31 | $19.02 | $19.02 | 823,400 | — | — |
| 2022-03-30 | $19.52 | $19.52 | 1,724,300 | — | — |
| 2022-03-29 | $20.44 | $20.44 | 1,892,300 | — | — |
| 2022-03-28 | $18.76 | $18.76 | 1,238,800 | — | — |
| 2022-03-25 | $18.76 | $18.76 | 1,637,300 | — | — |
| 2022-03-24 | $18.95 | $18.95 | 1,089,000 | — | — |
| 2022-03-23 | $18.21 | $18.21 | 1,293,500 | — | — |
| 2022-03-22 | $18.48 | $18.48 | 1,563,900 | — | — |
| 2022-03-21 | $17.41 | $17.41 | 1,320,900 | — | — |
| 2022-03-18 | $18.36 | $18.36 | 5,988,400 | — | — |
| 2022-03-17 | $17.27 | $17.27 | 1,431,800 | — | — |
| 2022-03-16 | $16.16 | $16.16 | 2,009,700 | — | — |
| 2022-03-15 | $14.91 | $14.91 | 1,274,000 | — | — |
| 2022-03-14 | $14.08 | $14.08 | 2,113,000 | — | — |
| 2022-03-11 | $15.06 | $15.06 | 988,200 | — | — |
| 2022-03-10 | $16.23 | $16.23 | 1,038,300 | — | — |
| 2022-03-09 | $16.63 | $16.63 | 1,545,100 | — | — |
| 2022-03-08 | $15.93 | $15.93 | 1,964,200 | — | — |
| 2022-03-07 | $16.00 | $16.00 | 1,675,600 | — | — |
| 2022-03-04 | $16.06 | $16.06 | 1,463,400 | — | — |
| 2022-03-03 | $16.74 | $16.74 | 1,847,200 | — | — |
| 2022-03-02 | $17.15 | $17.15 | 2,343,400 | — | — |
| 2022-03-01 | $17.49 | $17.49 | 3,320,100 | — | — |
| 2022-02-28 | $17.12 | $17.12 | 1,812,800 | — | — |
| 2022-02-25 | $16.90 | $16.90 | 1,849,200 | — | — |
| 2022-02-24 | $15.86 | $15.86 | 2,723,400 | — | — |
| 2022-02-23 | $14.41 | $14.41 | 1,361,700 | — | — |
| 2022-02-22 | $15.01 | $15.01 | 1,411,500 | — | — |
| 2022-02-18 | $15.20 | $15.20 | 1,267,400 | — | — |
| 2022-02-17 | $15.61 | $15.61 | 1,334,900 | — | — |
| 2022-02-16 | $16.64 | $16.64 | 1,896,800 | — | — |
| 2022-02-15 | $16.65 | $16.65 | 1,423,500 | — | — |
| 2022-02-14 | $15.79 | $15.79 | 2,040,200 | — | — |
| 2022-02-11 | $16.13 | $16.13 | 1,909,900 | — | — |
| 2022-02-10 | $17.29 | $17.29 | 2,015,500 | — | — |
| 2022-02-09 | $18.50 | $18.50 | 1,834,400 | — | — |
| 2022-02-08 | $17.44 | $17.44 | 3,115,000 | — | — |
| 2022-02-07 | $19.32 | $19.32 | 1,312,400 | — | — |
| 2022-02-04 | $18.73 | $18.73 | 1,452,900 | — | — |
| 2022-02-03 | $17.97 | $17.97 | 2,498,600 | — | — |
| 2022-02-02 | $18.22 | $18.22 | 2,616,900 | — | — |
| 2022-02-01 | $19.69 | $19.69 | 1,923,800 | — | — |
| 2022-01-31 | $19.04 | $19.04 | 1,682,200 | — | — |
| 2022-01-28 | $17.43 | $17.43 | 1,994,000 | — | — |
| 2022-01-27 | $17.42 | $17.42 | 3,040,000 | — | — |
| 2022-01-26 | $17.81 | $17.81 | 3,844,300 | — | — |
| 2022-01-25 | $18.23 | $18.23 | 1,835,800 | — | — |
| 2022-01-24 | $18.48 | $18.48 | 2,651,500 | — | — |
| 2022-01-21 | $18.15 | $18.15 | 2,845,700 | — | — |
| 2022-01-20 | $18.79 | $18.79 | 2,173,800 | — | — |
| 2022-01-19 | $19.93 | $19.93 | 2,106,600 | — | — |
| 2022-01-18 | $19.96 | $19.96 | 2,365,400 | — | — |
| 2022-01-14 | $22.10 | $22.10 | 1,987,700 | — | — |
| 2022-01-13 | $21.87 | $21.87 | 3,454,600 | — | — |
| 2022-01-12 | $23.50 | $23.50 | 2,039,500 | — | — |
| 2022-01-11 | $25.77 | $25.77 | 1,148,400 | — | — |
| 2022-01-10 | $25.70 | $25.70 | 1,799,200 | — | — |
| 2022-01-07 | $25.14 | $25.14 | 1,602,500 | — | — |
| 2022-01-06 | $24.41 | $24.41 | 1,623,400 | — | — |
| 2022-01-05 | $24.60 | $24.60 | 1,946,700 | — | — |
| 2022-01-04 | $26.40 | $26.40 | 1,313,800 | — | — |
| 2022-01-03 | $27.63 | $27.63 | 1,222,500 | — | — |