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
- 2010-06-21 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 | $15.12 | $15.12 | 91,757 | — | — |
| 2022-12-29 | $12.18 | $12.18 | 120,343 | — | — |
| 2022-12-28 | $12.95 | $12.95 | 138,886 | — | — |
| 2022-12-27 | $16.17 | $16.17 | 251,157 | — | — |
| 2022-12-23 | $14.77 | $14.77 | 781,829 | — | — |
| 2022-12-22 | $13.09 | $13.09 | 523,114 | — | — |
| 2022-12-21 | $9.59 | $9.59 | 206,000 | — | — |
| 2022-12-20 | $7.42 | $7.42 | 642,486 | — | — |
| 2022-12-19 | $6.30 | $6.30 | 9,014 | — | — |
| 2022-12-16 | $6.65 | $6.65 | 10,571 | — | — |
| 2022-12-15 | $6.72 | $6.72 | 9,229 | — | — |
| 2022-12-14 | $6.30 | $6.30 | 14,457 | — | — |
| 2022-12-13 | $6.37 | $6.37 | 4,043 | — | — |
| 2022-12-12 | $6.44 | $6.44 | 9,014 | — | — |
| 2022-12-09 | $6.09 | $6.09 | 7,457 | — | — |
| 2022-12-08 | $6.09 | $6.09 | 4,029 | — | — |
| 2022-12-07 | $6.02 | $6.02 | 7,500 | — | — |
| 2022-12-06 | $6.51 | $6.51 | 8,557 | — | — |
| 2022-12-05 | $7.00 | $7.00 | 9,100 | — | — |
| 2022-12-02 | $6.86 | $6.86 | 16,571 | — | — |
| 2022-12-01 | $6.58 | $6.58 | 11,757 | — | — |
| 2022-11-30 | $6.44 | $6.44 | 15,157 | — | — |
| 2022-11-29 | $6.23 | $6.23 | 11,543 | — | — |
| 2022-11-28 | $6.37 | $6.37 | 8,186 | — | — |
| 2022-11-25 | $6.30 | $6.30 | 1,800 | — | — |
| 2022-11-23 | $6.16 | $6.16 | 1,929 | — | — |
| 2022-11-22 | $6.09 | $6.09 | 18,714 | — | — |
| 2022-11-21 | $5.60 | $5.60 | 8,129 | — | — |
| 2022-11-18 | $5.81 | $5.81 | 7,900 | — | — |
| 2022-11-17 | $5.81 | $5.81 | 4,643 | — | — |
| 2022-11-16 | $6.09 | $6.09 | 11,629 | — | — |
| 2022-11-15 | $6.44 | $6.44 | 6,757 | — | — |
| 2022-11-14 | $6.51 | $6.51 | 5,843 | — | — |
| 2022-11-11 | $6.51 | $6.51 | 11,286 | — | — |
| 2022-11-10 | $6.30 | $6.30 | 6,900 | — | — |
| 2022-11-09 | $6.02 | $6.02 | 13,629 | — | — |
| 2022-11-08 | $5.95 | $5.95 | 16,486 | — | — |
| 2022-11-07 | $6.44 | $6.44 | 7,114 | — | — |
| 2022-11-04 | $6.16 | $6.16 | 25,957 | — | — |
| 2022-11-03 | $7.00 | $7.00 | 3,586 | — | — |
| 2022-11-02 | $7.00 | $7.00 | 7,643 | — | — |
| 2022-11-01 | $7.21 | $7.21 | 3,686 | — | — |
| 2022-10-31 | $7.21 | $7.21 | 4,357 | — | — |
| 2022-10-28 | $7.07 | $7.07 | 8,186 | — | — |
| 2022-10-27 | $6.65 | $6.65 | 8,171 | — | — |
| 2022-10-26 | $6.93 | $6.93 | 7,529 | — | — |
| 2022-10-25 | $6.86 | $6.86 | 4,571 | — | — |
| 2022-10-24 | $7.00 | $7.00 | 4,129 | — | — |
| 2022-10-21 | $7.00 | $7.00 | 10,100 | — | — |
| 2022-10-20 | $6.93 | $6.93 | 3,343 | — | — |
| 2022-10-19 | $6.72 | $6.72 | 12,514 | — | — |
| 2022-10-18 | $7.35 | $7.35 | 9,329 | — | — |
| 2022-10-17 | $7.07 | $7.07 | 16,043 | — | — |
| 2022-10-14 | $6.79 | $6.79 | 17,800 | — | — |
| 2022-10-13 | $7.14 | $7.14 | 14,271 | — | — |
| 2022-10-12 | $7.07 | $7.07 | 10,957 | — | — |
| 2022-10-11 | $7.21 | $7.21 | 8,300 | — | — |
| 2022-10-10 | $7.42 | $7.42 | 9,443 | — | — |
| 2022-10-07 | $7.35 | $7.35 | 18,729 | — | — |
| 2022-10-06 | $8.05 | $8.05 | 17,100 | — | — |
| 2022-10-05 | $8.05 | $8.05 | 16,443 | — | — |
| 2022-10-04 | $7.98 | $7.98 | 50,514 | — | — |
| 2022-10-03 | $7.70 | $7.70 | 115,714 | — | — |
| 2022-09-30 | $6.44 | $6.44 | 1,075,957 | — | — |
| 2022-09-29 | $9.94 | $9.94 | 2,071 | — | — |
| 2022-09-28 | $9.73 | $9.73 | 3,929 | — | — |
| 2022-09-27 | $9.52 | $9.52 | 5,171 | — | — |
| 2022-09-26 | $9.31 | $9.31 | 5,729 | — | — |
| 2022-09-23 | $9.73 | $9.73 | 14,914 | — | — |
| 2022-09-22 | $10.43 | $10.43 | 4,957 | — | — |
| 2022-09-21 | $10.92 | $10.92 | 9,257 | — | — |
| 2022-09-20 | $11.13 | $11.13 | 5,414 | — | — |
| 2022-09-19 | $11.62 | $11.62 | 943 | — | — |
| 2022-09-16 | $11.90 | $11.90 | 10,900 | — | — |
| 2022-09-15 | $12.32 | $12.32 | 2,129 | — | — |
| 2022-09-14 | $11.90 | $11.90 | 7,200 | — | — |
| 2022-09-13 | $12.32 | $12.32 | 3,143 | — | — |
| 2022-09-12 | $12.74 | $12.74 | 2,371 | — | — |
| 2022-09-09 | $12.60 | $12.60 | 7,186 | — | — |
| 2022-09-08 | $12.67 | $12.67 | 5,757 | — | — |
| 2022-09-07 | $12.39 | $12.39 | 5,743 | — | — |
| 2022-09-06 | $11.83 | $11.83 | 3,943 | — | — |
| 2022-09-02 | $12.32 | $12.32 | 12,071 | — | — |
| 2022-09-01 | $12.60 | $12.60 | 2,543 | — | — |
| 2022-08-31 | $13.16 | $13.16 | 1,743 | — | — |
| 2022-08-30 | $13.02 | $13.02 | 1,729 | — | — |
| 2022-08-29 | $13.30 | $13.30 | 27,843 | — | — |
| 2022-08-26 | $12.46 | $12.46 | 12,257 | — | — |
| 2022-08-25 | $12.95 | $12.95 | 5,129 | — | — |
| 2022-08-24 | $13.09 | $13.09 | 14,557 | — | — |
| 2022-08-23 | $12.74 | $12.74 | 9,871 | — | — |
| 2022-08-22 | $12.95 | $12.95 | 12,329 | — | — |
| 2022-08-19 | $14.00 | $14.00 | 9,271 | — | — |
| 2022-08-18 | $14.21 | $14.21 | 39,943 | — | — |
| 2022-08-17 | $14.35 | $14.35 | 5,400 | — | — |
| 2022-08-16 | $14.21 | $14.21 | 29,000 | — | — |
| 2022-08-15 | $13.72 | $13.72 | 5,300 | — | — |
| 2022-08-12 | $14.42 | $14.42 | 6,300 | — | — |
| 2022-08-11 | $14.21 | $14.21 | 9,329 | — | — |
| 2022-08-10 | $14.14 | $14.14 | 6,514 | — | — |
| 2022-08-09 | $14.07 | $14.07 | 42,657 | — | — |
| 2022-08-08 | $16.31 | $16.31 | 30,129 | — | — |
| 2022-08-05 | $15.05 | $15.05 | 48,400 | — | — |
| 2022-08-04 | $13.51 | $13.51 | 9,800 | — | — |
| 2022-08-03 | $11.83 | $11.83 | 5,186 | — | — |
| 2022-08-02 | $11.90 | $11.90 | 5,943 | — | — |
| 2022-08-01 | $11.97 | $11.97 | 6,786 | — | — |
| 2022-07-29 | $12.60 | $12.60 | 3,014 | — | — |
| 2022-07-28 | $12.74 | $12.74 | 8,871 | — | — |
| 2022-07-27 | $12.25 | $12.25 | 23,100 | — | — |
| 2022-07-26 | $11.76 | $11.76 | 2,629 | — | — |
| 2022-07-25 | $11.90 | $11.90 | 35,657 | — | — |
| 2022-07-22 | $11.76 | $11.76 | 2,357 | — | — |
| 2022-07-21 | $12.11 | $12.11 | 2,600 | — | — |
| 2022-07-20 | $11.90 | $11.90 | 4,771 | — | — |
| 2022-07-19 | $11.62 | $11.62 | 2,457 | — | — |
| 2022-07-18 | $11.41 | $11.41 | 3,271 | — | — |
| 2022-07-15 | $11.48 | $11.48 | 2,543 | — | — |
| 2022-07-14 | $11.48 | $11.48 | 4,914 | — | — |
| 2022-07-13 | $12.67 | $12.67 | 5,157 | — | — |
| 2022-07-12 | $12.74 | $12.74 | 3,514 | — | — |
| 2022-07-11 | $12.60 | $12.60 | 4,743 | — | — |
| 2022-07-08 | $13.09 | $13.09 | 10,343 | — | — |
| 2022-07-07 | $12.95 | $12.95 | 5,871 | — | — |
| 2022-07-06 | $12.04 | $12.04 | 13,243 | — | — |
| 2022-07-05 | $11.34 | $11.34 | 8,943 | — | — |
| 2022-07-01 | $11.20 | $11.20 | 6,729 | — | — |
| 2022-06-30 | $11.27 | $11.27 | 16,614 | — | — |
| 2022-06-29 | $10.36 | $10.36 | 11,486 | — | — |
| 2022-06-28 | $10.29 | $10.29 | 5,057 | — | — |
| 2022-06-27 | $10.92 | $10.92 | 11,129 | — | — |
| 2022-06-24 | $11.41 | $11.41 | 6,729 | — | — |
| 2022-06-23 | $11.69 | $11.69 | 6,543 | — | — |
| 2022-06-22 | $11.62 | $11.62 | 8,014 | — | — |
| 2022-06-21 | $11.55 | $11.55 | 7,871 | — | — |
| 2022-06-17 | $11.34 | $11.34 | 11,971 | — | — |
| 2022-06-16 | $11.55 | $11.55 | 7,371 | — | — |
| 2022-06-15 | $11.90 | $11.90 | 8,229 | — | — |
| 2022-06-14 | $11.83 | $11.83 | 2,786 | — | — |
| 2022-06-13 | $11.97 | $11.97 | 3,886 | — | — |
| 2022-06-10 | $13.30 | $13.30 | 7,857 | — | — |
| 2022-06-09 | $13.79 | $13.79 | 5,357 | — | — |
| 2022-06-08 | $13.93 | $13.93 | 5,400 | — | — |
| 2022-06-07 | $13.79 | $13.79 | 5,186 | — | — |
| 2022-06-06 | $13.86 | $13.86 | 5,986 | — | — |
| 2022-06-03 | $14.56 | $14.56 | 8,314 | — | — |
| 2022-06-02 | $14.07 | $14.07 | 3,029 | — | — |
| 2022-06-01 | $14.07 | $14.07 | 7,871 | — | — |
| 2022-05-31 | $14.42 | $14.42 | 11,257 | — | — |
| 2022-05-27 | $13.72 | $13.72 | 10,143 | — | — |
| 2022-05-26 | $12.67 | $12.67 | 8,600 | — | — |
| 2022-05-25 | $12.18 | $12.18 | 9,014 | — | — |
| 2022-05-24 | $12.25 | $12.25 | 8,314 | — | — |
| 2022-05-23 | $13.09 | $13.09 | 2,786 | — | — |
| 2022-05-20 | $12.74 | $12.74 | 8,814 | — | — |
| 2022-05-19 | $13.23 | $13.23 | 19,929 | — | — |
| 2022-05-18 | $13.37 | $13.37 | 5,686 | — | — |
| 2022-05-17 | $13.65 | $13.65 | 8,471 | — | — |
| 2022-05-16 | $12.88 | $12.88 | 3,529 | — | — |
| 2022-05-13 | $12.95 | $12.95 | 12,971 | — | — |
| 2022-05-12 | $12.81 | $12.81 | 5,486 | — | — |
| 2022-05-11 | $12.39 | $12.39 | 6,786 | — | — |
| 2022-05-10 | $13.51 | $13.51 | 9,757 | — | — |
| 2022-05-09 | $13.58 | $13.58 | 19,229 | — | — |
| 2022-05-06 | $15.47 | $15.47 | 11,886 | — | — |
| 2022-05-05 | $14.70 | $14.70 | 11,229 | — | — |
| 2022-05-04 | $14.63 | $14.63 | 11,386 | — | — |
| 2022-05-03 | $14.91 | $14.91 | 5,786 | — | — |
| 2022-05-02 | $14.98 | $14.98 | 3,986 | — | — |
| 2022-04-29 | $15.54 | $15.54 | 7,200 | — | — |
| 2022-04-28 | $15.26 | $15.26 | 8,229 | — | — |
| 2022-04-27 | $15.61 | $15.61 | 5,043 | — | — |
| 2022-04-26 | $16.03 | $16.03 | 9,343 | — | — |
| 2022-04-25 | $17.08 | $17.08 | 12,957 | — | — |
| 2022-04-22 | $17.64 | $17.64 | 4,300 | — | — |
| 2022-04-21 | $18.48 | $18.48 | 6,914 | — | — |
| 2022-04-20 | $18.69 | $18.69 | 3,429 | — | — |
| 2022-04-19 | $19.32 | $19.32 | 6,029 | — | — |
| 2022-04-18 | $20.30 | $20.30 | 8,529 | — | — |
| 2022-04-14 | $19.81 | $19.81 | 7,857 | — | — |
| 2022-04-13 | $19.74 | $19.74 | 11,243 | — | — |
| 2022-04-12 | $18.83 | $18.83 | 7,143 | — | — |
| 2022-04-11 | $19.53 | $19.53 | 50,786 | — | — |
| 2022-04-08 | $18.83 | $18.83 | 3,114 | — | — |
| 2022-04-07 | $18.62 | $18.62 | 5,914 | — | — |
| 2022-04-06 | $19.60 | $19.60 | 4,357 | — | — |
| 2022-04-05 | $20.37 | $20.37 | 4,229 | — | — |
| 2022-04-04 | $20.58 | $20.58 | 3,943 | — | — |
| 2022-04-01 | $20.58 | $20.58 | 8,443 | — | — |
| 2022-03-31 | $20.79 | $20.79 | 5,114 | — | — |
| 2022-03-30 | $20.86 | $20.86 | 19,371 | — | — |
| 2022-03-29 | $20.65 | $20.65 | 5,214 | — | — |
| 2022-03-28 | $20.58 | $20.58 | 9,629 | — | — |
| 2022-03-25 | $22.47 | $22.47 | 4,614 | — | — |
| 2022-03-24 | $23.38 | $23.38 | 9,071 | — | — |
| 2022-03-23 | $23.31 | $23.31 | 8,086 | — | — |
| 2022-03-22 | $23.66 | $23.66 | 34,229 | — | — |
| 2022-03-21 | $27.23 | $27.23 | 5,314 | — | — |
| 2022-03-18 | $28.07 | $28.07 | 31,686 | — | — |
| 2022-03-17 | $23.73 | $23.73 | 11,586 | — | — |
| 2022-03-16 | $22.33 | $22.33 | 16,757 | — | — |
| 2022-03-15 | $21.63 | $21.63 | 11,757 | — | — |
| 2022-03-14 | $19.04 | $19.04 | 16,086 | — | — |
| 2022-03-11 | $21.00 | $21.00 | 9,514 | — | — |
| 2022-03-10 | $22.05 | $22.05 | 5,343 | — | — |
| 2022-03-09 | $22.33 | $22.33 | 10,714 | — | — |
| 2022-03-08 | $20.02 | $20.02 | 11,557 | — | — |
| 2022-03-07 | $19.46 | $19.46 | 18,214 | — | — |
| 2022-03-04 | $22.40 | $22.40 | 10,457 | — | — |
| 2022-03-03 | $23.59 | $23.59 | 7,057 | — | — |
| 2022-03-02 | $23.59 | $23.59 | 7,700 | — | — |
| 2022-03-01 | $24.71 | $24.71 | 6,629 | — | — |
| 2022-02-28 | $25.97 | $25.97 | 8,400 | — | — |
| 2022-02-25 | $25.55 | $25.55 | 8,943 | — | — |
| 2022-02-24 | $24.71 | $24.71 | 11,200 | — | — |
| 2022-02-23 | $22.47 | $22.47 | 10,243 | — | — |
| 2022-02-22 | $23.52 | $23.52 | 12,643 | — | — |
| 2022-02-18 | $24.64 | $24.64 | 13,300 | — | — |
| 2022-02-17 | $26.18 | $26.18 | 8,243 | — | — |
| 2022-02-16 | $26.39 | $26.39 | 7,586 | — | — |
| 2022-02-15 | $28.14 | $28.14 | 4,557 | — | — |
| 2022-02-14 | $26.67 | $26.67 | 13,400 | — | — |
| 2022-02-11 | $27.23 | $27.23 | 8,957 | — | — |
| 2022-02-10 | $28.98 | $28.98 | 6,371 | — | — |
| 2022-02-09 | $29.96 | $29.96 | 5,971 | — | — |
| 2022-02-08 | $28.84 | $28.84 | 4,700 | — | — |
| 2022-02-07 | $29.54 | $29.54 | 4,557 | — | — |
| 2022-02-04 | $29.40 | $29.40 | 5,114 | — | — |
| 2022-02-03 | $28.49 | $28.49 | 5,943 | — | — |
| 2022-02-02 | $29.47 | $29.47 | 5,371 | — | — |
| 2022-02-01 | $31.22 | $31.22 | 8,129 | — | — |
| 2022-01-31 | $28.98 | $28.98 | 13,871 | — | — |
| 2022-01-28 | $25.90 | $25.90 | 14,757 | — | — |
| 2022-01-27 | $25.90 | $25.90 | 21,500 | — | — |
| 2022-01-26 | $28.70 | $28.70 | 16,829 | — | — |
| 2022-01-25 | $30.03 | $30.03 | 15,929 | — | — |
| 2022-01-24 | $30.52 | $30.52 | 26,229 | — | — |
| 2022-01-21 | $30.45 | $30.45 | 18,214 | — | — |
| 2022-01-20 | $31.22 | $31.22 | 22,271 | — | — |
| 2022-01-19 | $32.48 | $32.48 | 18,786 | — | — |
| 2022-01-18 | $34.09 | $34.09 | 28,829 | — | — |
| 2022-01-14 | $36.82 | $36.82 | 33,771 | — | — |
| 2022-01-13 | $36.40 | $36.40 | 53,557 | — | — |
| 2022-01-12 | $39.69 | $39.69 | 8,557 | — | — |
| 2022-01-11 | $38.85 | $38.85 | 11,957 | — | — |
| 2022-01-10 | $37.94 | $37.94 | 3,043 | — | — |
| 2022-01-07 | $37.66 | $37.66 | 15,400 | — | — |
| 2022-01-06 | $37.03 | $37.03 | 40,614 | — | — |
| 2022-01-05 | $38.64 | $38.64 | 15,400 | — | — |
| 2022-01-04 | $40.25 | $40.25 | 9,086 | — | — |
| 2022-01-03 | $41.79 | $41.79 | 8,357 | — | — |