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
- 2021-11-10 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 | $8.83 | $8.83 | 173,400 | — | — |
| 2022-12-29 | $8.83 | $8.83 | 199,500 | — | — |
| 2022-12-28 | $8.43 | $8.43 | 152,800 | — | — |
| 2022-12-27 | $8.43 | $8.43 | 216,200 | — | — |
| 2022-12-23 | $8.61 | $8.61 | 207,700 | — | — |
| 2022-12-22 | $8.55 | $8.55 | 188,100 | — | — |
| 2022-12-21 | $8.81 | $8.81 | 261,800 | — | — |
| 2022-12-20 | $8.67 | $8.67 | 274,300 | — | — |
| 2022-12-19 | $8.80 | $8.80 | 182,500 | — | — |
| 2022-12-16 | $9.53 | $9.53 | 490,200 | — | — |
| 2022-12-15 | $9.30 | $9.30 | 160,800 | — | — |
| 2022-12-14 | $9.49 | $9.49 | 393,600 | — | — |
| 2022-12-13 | $9.64 | $9.64 | 495,400 | — | — |
| 2022-12-12 | $9.56 | $9.56 | 266,200 | — | — |
| 2022-12-09 | $9.27 | $9.27 | 356,000 | — | — |
| 2022-12-08 | $9.14 | $9.14 | 336,100 | — | — |
| 2022-12-07 | $8.57 | $8.57 | 592,300 | — | — |
| 2022-12-06 | $8.50 | $8.50 | 635,300 | — | — |
| 2022-12-05 | $8.33 | $8.33 | 477,000 | — | — |
| 2022-12-02 | $8.76 | $8.76 | 295,900 | — | — |
| 2022-12-01 | $9.26 | $9.26 | 224,100 | — | — |
| 2022-11-30 | $9.57 | $9.57 | 514,300 | — | — |
| 2022-11-29 | $9.17 | $9.17 | 766,200 | — | — |
| 2022-11-28 | $8.56 | $8.56 | 515,400 | — | — |
| 2022-11-25 | $8.81 | $8.81 | 44,400 | — | — |
| 2022-11-23 | $8.89 | $8.89 | 214,300 | — | — |
| 2022-11-22 | $8.75 | $8.75 | 308,200 | — | — |
| 2022-11-21 | $8.81 | $8.81 | 702,600 | — | — |
| 2022-11-18 | $9.10 | $9.10 | 484,900 | — | — |
| 2022-11-17 | $9.59 | $9.59 | 468,100 | — | — |
| 2022-11-16 | $9.81 | $9.81 | 732,800 | — | — |
| 2022-11-15 | $10.72 | $10.72 | 1,773,400 | — | — |
| 2022-11-14 | $10.42 | $10.42 | 1,219,800 | — | — |
| 2022-11-11 | $10.91 | $10.91 | 1,472,100 | — | — |
| 2022-11-10 | $12.95 | $12.95 | 488,600 | — | — |
| 2022-11-09 | $12.40 | $12.40 | 695,300 | — | — |
| 2022-11-08 | $12.89 | $12.89 | 264,600 | — | — |
| 2022-11-07 | $12.55 | $12.55 | 308,500 | — | — |
| 2022-11-04 | $12.19 | $12.19 | 459,200 | — | — |
| 2022-11-03 | $12.91 | $12.91 | 384,900 | — | — |
| 2022-11-02 | $12.90 | $12.90 | 464,100 | — | — |
| 2022-11-01 | $13.12 | $13.12 | 231,300 | — | — |
| 2022-10-31 | $13.09 | $13.09 | 247,600 | — | — |
| 2022-10-28 | $12.87 | $12.87 | 159,300 | — | — |
| 2022-10-27 | $12.91 | $12.91 | 206,400 | — | — |
| 2022-10-26 | $13.06 | $13.06 | 267,500 | — | — |
| 2022-10-25 | $13.11 | $13.11 | 273,900 | — | — |
| 2022-10-24 | $12.47 | $12.47 | 194,200 | — | — |
| 2022-10-21 | $13.00 | $13.00 | 156,200 | — | — |
| 2022-10-20 | $13.31 | $13.31 | 225,800 | — | — |
| 2022-10-19 | $13.91 | $13.91 | 123,800 | — | — |
| 2022-10-18 | $14.19 | $14.19 | 207,000 | — | — |
| 2022-10-17 | $13.91 | $13.91 | 276,800 | — | — |
| 2022-10-14 | $13.71 | $13.71 | 172,600 | — | — |
| 2022-10-13 | $14.10 | $14.10 | 502,600 | — | — |
| 2022-10-12 | $13.67 | $13.67 | 306,100 | — | — |
| 2022-10-11 | $14.22 | $14.22 | 298,100 | — | — |
| 2022-10-10 | $14.58 | $14.58 | 337,500 | — | — |
| 2022-10-07 | $14.84 | $14.84 | 191,400 | — | — |
| 2022-10-06 | $15.52 | $15.52 | 134,300 | — | — |
| 2022-10-05 | $15.60 | $15.60 | 155,400 | — | — |
| 2022-10-04 | $15.88 | $15.88 | 265,400 | — | — |
| 2022-10-03 | $15.25 | $15.25 | 172,100 | — | — |
| 2022-09-30 | $14.88 | $14.88 | 168,600 | — | — |
| 2022-09-29 | $15.09 | $15.09 | 198,600 | — | — |
| 2022-09-28 | $15.99 | $15.99 | 207,900 | — | — |
| 2022-09-27 | $15.39 | $15.39 | 308,700 | — | — |
| 2022-09-26 | $14.78 | $14.78 | 628,200 | — | — |
| 2022-09-23 | $14.27 | $14.27 | 478,400 | — | — |
| 2022-09-22 | $14.53 | $14.53 | 407,200 | — | — |
| 2022-09-21 | $15.46 | $15.46 | 334,100 | — | — |
| 2022-09-20 | $15.60 | $15.60 | 437,300 | — | — |
| 2022-09-19 | $15.79 | $15.79 | 683,100 | — | — |
| 2022-09-16 | $16.07 | $16.07 | 3,225,100 | — | — |
| 2022-09-15 | $16.25 | $16.25 | 610,100 | — | — |
| 2022-09-14 | $16.64 | $16.64 | 863,700 | — | — |
| 2022-09-13 | $16.78 | $16.78 | 545,600 | — | — |
| 2022-09-12 | $17.62 | $17.62 | 402,000 | — | — |
| 2022-09-09 | $17.48 | $17.48 | 488,500 | — | — |
| 2022-09-08 | $17.18 | $17.18 | 378,900 | — | — |
| 2022-09-07 | $17.05 | $17.05 | 583,400 | — | — |
| 2022-09-06 | $16.40 | $16.40 | 877,200 | — | — |
| 2022-09-02 | $16.39 | $16.39 | 420,600 | — | — |
| 2022-09-01 | $17.16 | $17.16 | 281,400 | — | — |
| 2022-08-31 | $18.13 | $18.13 | 592,700 | — | — |
| 2022-08-30 | $17.68 | $17.68 | 693,000 | — | — |
| 2022-08-29 | $18.11 | $18.11 | 446,300 | — | — |
| 2022-08-26 | $18.39 | $18.39 | 398,800 | — | — |
| 2022-08-25 | $19.56 | $19.56 | 260,500 | — | — |
| 2022-08-24 | $19.27 | $19.27 | 375,700 | — | — |
| 2022-08-23 | $19.66 | $19.66 | 199,400 | — | — |
| 2022-08-22 | $20.04 | $20.04 | 270,100 | — | — |
| 2022-08-19 | $20.89 | $20.89 | 340,900 | — | — |
| 2022-08-18 | $22.50 | $22.50 | 237,400 | — | — |
| 2022-08-17 | $22.07 | $22.07 | 354,300 | — | — |
| 2022-08-16 | $22.65 | $22.65 | 595,400 | — | — |
| 2022-08-15 | $22.84 | $22.84 | 639,100 | — | — |
| 2022-08-12 | $21.46 | $21.46 | 1,263,800 | — | — |
| 2022-08-11 | $24.30 | $24.30 | 720,900 | — | — |
| 2022-08-10 | $23.54 | $23.54 | 334,500 | — | — |
| 2022-08-09 | $21.91 | $21.91 | 277,600 | — | — |
| 2022-08-08 | $21.67 | $21.67 | 474,600 | — | — |
| 2022-08-05 | $20.96 | $20.96 | 379,500 | — | — |
| 2022-08-04 | $20.90 | $20.90 | 346,900 | — | — |
| 2022-08-03 | $20.42 | $20.42 | 313,900 | — | — |
| 2022-08-02 | $20.38 | $20.38 | 257,800 | — | — |
| 2022-08-01 | $20.25 | $20.25 | 246,800 | — | — |
| 2022-07-29 | $19.96 | $19.96 | 403,000 | — | — |
| 2022-07-28 | $19.24 | $19.24 | 453,200 | — | — |
| 2022-07-27 | $18.59 | $18.59 | 484,200 | — | — |
| 2022-07-26 | $18.26 | $18.26 | 171,300 | — | — |
| 2022-07-25 | $18.58 | $18.58 | 83,300 | — | — |
| 2022-07-22 | $19.05 | $19.05 | 123,900 | — | — |
| 2022-07-21 | $19.75 | $19.75 | 158,700 | — | — |
| 2022-07-20 | $19.85 | $19.85 | 670,400 | — | — |
| 2022-07-19 | $19.46 | $19.46 | 339,800 | — | — |
| 2022-07-18 | $19.66 | $19.66 | 1,148,100 | — | — |
| 2022-07-15 | $17.50 | $17.50 | 266,900 | — | — |
| 2022-07-14 | $17.25 | $17.25 | 272,600 | — | — |
| 2022-07-13 | $17.86 | $17.86 | 352,900 | — | — |
| 2022-07-12 | $17.80 | $17.80 | 393,100 | — | — |
| 2022-07-11 | $19.07 | $19.07 | 90,900 | — | — |
| 2022-07-08 | $19.50 | $19.50 | 216,100 | — | — |
| 2022-07-07 | $20.62 | $20.62 | 373,700 | — | — |
| 2022-07-06 | $19.90 | $19.90 | 207,900 | — | — |
| 2022-07-05 | $19.79 | $19.79 | 399,800 | — | — |
| 2022-07-01 | $18.58 | $18.58 | 240,000 | — | — |
| 2022-06-30 | $17.79 | $17.79 | 170,100 | — | — |
| 2022-06-29 | $18.17 | $18.17 | 140,400 | — | — |
| 2022-06-28 | $17.76 | $17.76 | 112,900 | — | — |
| 2022-06-27 | $18.46 | $18.46 | 182,700 | — | — |
| 2022-06-24 | $19.05 | $19.05 | 432,600 | — | — |
| 2022-06-23 | $18.25 | $18.25 | 732,700 | — | — |
| 2022-06-22 | $16.68 | $16.68 | 631,100 | — | — |
| 2022-06-21 | $16.86 | $16.86 | 606,900 | — | — |
| 2022-06-17 | $16.85 | $16.85 | 1,001,600 | — | — |
| 2022-06-16 | $16.52 | $16.52 | 716,300 | — | — |
| 2022-06-15 | $17.45 | $17.45 | 866,500 | — | — |
| 2022-06-14 | $17.60 | $17.60 | 331,200 | — | — |
| 2022-06-13 | $17.58 | $17.58 | 300,900 | — | — |
| 2022-06-10 | $19.24 | $19.24 | 294,300 | — | — |
| 2022-06-09 | $19.90 | $19.90 | 220,800 | — | — |
| 2022-06-08 | $19.98 | $19.98 | 236,000 | — | — |
| 2022-06-07 | $19.26 | $19.26 | 259,000 | — | — |
| 2022-06-06 | $20.11 | $20.11 | 384,300 | — | — |
| 2022-06-03 | $19.80 | $19.80 | 269,100 | — | — |
| 2022-06-02 | $21.24 | $21.24 | 519,100 | — | — |
| 2022-06-01 | $20.06 | $20.06 | 944,800 | — | — |
| 2022-05-31 | $21.14 | $21.14 | 699,200 | — | — |
| 2022-05-27 | $20.54 | $20.54 | 402,500 | — | — |
| 2022-05-26 | $20.18 | $20.18 | 732,000 | — | — |
| 2022-05-25 | $18.35 | $18.35 | 494,700 | — | — |
| 2022-05-24 | $17.91 | $17.91 | 322,900 | — | — |
| 2022-05-23 | $19.43 | $19.43 | 578,100 | — | — |
| 2022-05-20 | $19.61 | $19.61 | 344,000 | — | — |
| 2022-05-19 | $19.91 | $19.91 | 418,100 | — | — |
| 2022-05-18 | $18.51 | $18.51 | 513,900 | — | — |
| 2022-05-17 | $18.87 | $18.87 | 388,800 | — | — |
| 2022-05-16 | $20.01 | $20.01 | 585,700 | — | — |
| 2022-05-13 | $20.49 | $20.49 | 1,392,900 | — | — |
| 2022-05-12 | $15.24 | $15.24 | 1,322,200 | — | — |
| 2022-05-11 | $14.18 | $14.18 | 515,600 | — | — |
| 2022-05-10 | $14.37 | $14.37 | 428,800 | — | — |
| 2022-05-09 | $14.29 | $14.29 | 1,037,400 | — | — |
| 2022-05-06 | $15.33 | $15.33 | 251,800 | — | — |
| 2022-05-05 | $15.08 | $15.08 | 141,600 | — | — |
| 2022-05-04 | $15.62 | $15.62 | 179,900 | — | — |
| 2022-05-03 | $15.24 | $15.24 | 103,100 | — | — |
| 2022-05-02 | $15.40 | $15.40 | 190,700 | — | — |
| 2022-04-29 | $15.03 | $15.03 | 186,800 | — | — |
| 2022-04-28 | $15.52 | $15.52 | 201,200 | — | — |
| 2022-04-27 | $15.01 | $15.01 | 422,200 | — | — |
| 2022-04-26 | $16.07 | $16.07 | 168,100 | — | — |
| 2022-04-25 | $17.02 | $17.02 | 171,900 | — | — |
| 2022-04-22 | $16.10 | $16.10 | 237,300 | — | — |
| 2022-04-21 | $16.58 | $16.58 | 357,300 | — | — |
| 2022-04-20 | $16.50 | $16.50 | 158,500 | — | — |
| 2022-04-19 | $16.55 | $16.55 | 299,700 | — | — |
| 2022-04-18 | $17.11 | $17.11 | 169,300 | — | — |
| 2022-04-14 | $18.21 | $18.21 | 104,800 | — | — |
| 2022-04-13 | $18.31 | $18.31 | 140,600 | — | — |
| 2022-04-12 | $17.51 | $17.51 | 119,800 | — | — |
| 2022-04-11 | $17.82 | $17.82 | 161,100 | — | — |
| 2022-04-08 | $16.05 | $16.05 | 210,000 | — | — |
| 2022-04-07 | $16.42 | $16.42 | 295,400 | — | — |
| 2022-04-06 | $16.91 | $16.91 | 344,100 | — | — |
| 2022-04-05 | $18.54 | $18.54 | 200,900 | — | — |
| 2022-04-04 | $19.41 | $19.41 | 425,500 | — | — |
| 2022-04-01 | $18.26 | $18.26 | 669,300 | — | — |
| 2022-03-31 | $17.56 | $17.56 | 2,105,400 | — | — |
| 2022-03-30 | $18.66 | $18.66 | 592,500 | — | — |
| 2022-03-29 | $19.72 | $19.72 | 597,900 | — | — |
| 2022-03-28 | $18.93 | $18.93 | 438,000 | — | — |
| 2022-03-25 | $17.73 | $17.73 | 564,700 | — | — |
| 2022-03-24 | $18.09 | $18.09 | 393,800 | — | — |
| 2022-03-23 | $18.72 | $18.72 | 281,300 | — | — |
| 2022-03-22 | $19.51 | $19.51 | 352,400 | — | — |
| 2022-03-21 | $20.27 | $20.27 | 267,800 | — | — |
| 2022-03-18 | $19.97 | $19.97 | 449,600 | — | — |
| 2022-03-17 | $19.13 | $19.13 | 885,000 | — | — |
| 2022-03-16 | $18.05 | $18.05 | 405,000 | — | — |
| 2022-03-15 | $16.75 | $16.75 | 360,600 | — | — |
| 2022-03-14 | $15.86 | $15.86 | 366,200 | — | — |
| 2022-03-11 | $17.74 | $17.74 | 512,200 | — | — |
| 2022-03-10 | $19.08 | $19.08 | 247,900 | — | — |
| 2022-03-09 | $19.82 | $19.82 | 320,000 | — | — |
| 2022-03-08 | $18.73 | $18.73 | 547,200 | — | — |
| 2022-03-07 | $18.34 | $18.34 | 418,500 | — | — |
| 2022-03-04 | $18.51 | $18.51 | 384,700 | — | — |
| 2022-03-03 | $19.47 | $19.47 | 184,700 | — | — |
| 2022-03-02 | $20.30 | $20.30 | 177,900 | — | — |
| 2022-03-01 | $21.92 | $21.92 | 599,900 | — | — |
| 2022-02-28 | $20.50 | $20.50 | 351,500 | — | — |
| 2022-02-25 | $21.33 | $21.33 | 428,900 | — | — |
| 2022-02-24 | $22.01 | $22.01 | 695,600 | — | — |
| 2022-02-23 | $20.77 | $20.77 | 276,100 | — | — |
| 2022-02-22 | $22.99 | $22.99 | 211,300 | — | — |
| 2022-02-18 | $22.85 | $22.85 | 362,800 | — | — |
| 2022-02-17 | $25.25 | $25.25 | 520,700 | — | — |
| 2022-02-16 | $26.64 | $26.64 | 161,700 | — | — |
| 2022-02-15 | $27.12 | $27.12 | 119,200 | — | — |
| 2022-02-14 | $26.18 | $26.18 | 145,300 | — | — |
| 2022-02-11 | $25.64 | $25.64 | 220,000 | — | — |
| 2022-02-10 | $27.37 | $27.37 | 317,800 | — | — |
| 2022-02-09 | $28.00 | $28.00 | 367,100 | — | — |
| 2022-02-08 | $28.66 | $28.66 | 149,100 | — | — |
| 2022-02-07 | $27.11 | $27.11 | 156,100 | — | — |
| 2022-02-04 | $26.89 | $26.89 | 138,500 | — | — |
| 2022-02-03 | $25.42 | $25.42 | 288,600 | — | — |
| 2022-02-02 | $26.39 | $26.39 | 170,300 | — | — |
| 2022-02-01 | $28.85 | $28.85 | 230,600 | — | — |
| 2022-01-31 | $29.25 | $29.25 | 262,800 | — | — |
| 2022-01-28 | $26.66 | $26.66 | 339,400 | — | — |
| 2022-01-27 | $25.15 | $25.15 | 170,900 | — | — |
| 2022-01-26 | $25.65 | $25.65 | 266,300 | — | — |
| 2022-01-25 | $25.90 | $25.90 | 342,000 | — | — |
| 2022-01-24 | $27.34 | $27.34 | 482,200 | — | — |
| 2022-01-21 | $25.12 | $25.12 | 446,700 | — | — |
| 2022-01-20 | $27.05 | $27.05 | 217,800 | — | — |
| 2022-01-19 | $26.70 | $26.70 | 252,200 | — | — |
| 2022-01-18 | $27.57 | $27.57 | 347,700 | — | — |
| 2022-01-14 | $29.68 | $29.68 | 273,500 | — | — |
| 2022-01-13 | $31.06 | $31.06 | 351,400 | — | — |
| 2022-01-12 | $31.30 | $31.30 | 199,100 | — | — |
| 2022-01-11 | $31.50 | $31.50 | 247,300 | — | — |
| 2022-01-10 | $31.92 | $31.92 | 423,700 | — | — |
| 2022-01-07 | $32.33 | $32.33 | 390,800 | — | — |
| 2022-01-06 | $33.40 | $33.40 | 373,200 | — | — |
| 2022-01-05 | $32.87 | $32.87 | 414,600 | — | — |
| 2022-01-04 | $37.98 | $37.98 | 229,700 | — | — |
| 2022-01-03 | $40.38 | $40.38 | 476,000 | — | — |