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
- 2017-11-02 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 | $10.91 | $10.91 | 608,700 | — | — |
| 2022-12-29 | $10.63 | $10.63 | 582,100 | — | — |
| 2022-12-28 | $10.25 | $10.25 | 546,100 | — | — |
| 2022-12-27 | $10.07 | $10.07 | 570,100 | — | — |
| 2022-12-23 | $9.89 | $9.89 | 539,900 | — | — |
| 2022-12-22 | $10.01 | $10.01 | 531,700 | — | — |
| 2022-12-21 | $9.93 | $9.93 | 785,800 | — | — |
| 2022-12-20 | $9.63 | $9.63 | 976,000 | — | — |
| 2022-12-19 | $9.44 | $9.44 | 798,800 | — | — |
| 2022-12-16 | $10.26 | $10.26 | 847,000 | — | — |
| 2022-12-15 | $10.16 | $10.16 | 1,036,700 | — | — |
| 2022-12-14 | $10.23 | $10.23 | 1,086,400 | — | — |
| 2022-12-13 | $10.03 | $10.03 | 1,299,100 | — | — |
| 2022-12-12 | $9.34 | $9.34 | 825,400 | — | — |
| 2022-12-09 | $9.51 | $9.51 | 639,600 | — | — |
| 2022-12-08 | $9.61 | $9.61 | 914,300 | — | — |
| 2022-12-07 | $10.06 | $10.06 | 1,067,500 | — | — |
| 2022-12-06 | $10.38 | $10.38 | 2,441,600 | — | — |
| 2022-12-05 | $10.39 | $10.39 | 1,109,200 | — | — |
| 2022-12-02 | $10.51 | $10.51 | 1,262,000 | — | — |
| 2022-12-01 | $9.79 | $9.79 | 854,400 | — | — |
| 2022-11-30 | $9.50 | $9.50 | 1,021,400 | — | — |
| 2022-11-29 | $9.39 | $9.39 | 768,700 | — | — |
| 2022-11-28 | $9.23 | $9.23 | 701,700 | — | — |
| 2022-11-25 | $9.22 | $9.22 | 224,500 | — | — |
| 2022-11-23 | $9.28 | $9.28 | 622,300 | — | — |
| 2022-11-22 | $8.94 | $8.94 | 976,800 | — | — |
| 2022-11-21 | $8.80 | $8.80 | 1,679,300 | — | — |
| 2022-11-18 | $8.88 | $8.88 | 912,100 | — | — |
| 2022-11-17 | $8.74 | $8.74 | 747,600 | — | — |
| 2022-11-16 | $8.70 | $8.70 | 1,228,400 | — | — |
| 2022-11-15 | $9.27 | $9.27 | 1,009,800 | — | — |
| 2022-11-14 | $9.25 | $9.25 | 1,394,000 | — | — |
| 2022-11-11 | $9.90 | $9.90 | 1,514,800 | — | — |
| 2022-11-10 | $9.83 | $9.83 | 1,434,600 | — | — |
| 2022-11-09 | $9.81 | $9.81 | 1,275,800 | — | — |
| 2022-11-08 | $10.25 | $10.25 | 2,758,000 | — | — |
| 2022-11-07 | $10.19 | $10.19 | 7,960,300 | — | — |
| 2022-11-04 | $7.92 | $7.92 | 15,197,400 | — | — |
| 2022-11-03 | $19.50 | $19.50 | 595,500 | — | — |
| 2022-11-02 | $19.39 | $19.39 | 1,062,100 | — | — |
| 2022-11-01 | $20.76 | $20.76 | 398,100 | — | — |
| 2022-10-31 | $20.65 | $20.65 | 585,100 | — | — |
| 2022-10-28 | $20.64 | $20.64 | 411,900 | — | — |
| 2022-10-27 | $20.46 | $20.46 | 940,100 | — | — |
| 2022-10-26 | $21.61 | $21.61 | 549,500 | — | — |
| 2022-10-25 | $22.36 | $22.36 | 414,600 | — | — |
| 2022-10-24 | $21.84 | $21.84 | 276,500 | — | — |
| 2022-10-21 | $21.56 | $21.56 | 215,400 | — | — |
| 2022-10-20 | $20.71 | $20.71 | 301,300 | — | — |
| 2022-10-19 | $21.07 | $21.07 | 363,900 | — | — |
| 2022-10-18 | $22.04 | $22.04 | 326,400 | — | — |
| 2022-10-17 | $21.86 | $21.86 | 465,900 | — | — |
| 2022-10-14 | $20.65 | $20.65 | 425,300 | — | — |
| 2022-10-13 | $21.92 | $21.92 | 398,000 | — | — |
| 2022-10-12 | $21.56 | $21.56 | 318,900 | — | — |
| 2022-10-11 | $21.06 | $21.06 | 522,000 | — | — |
| 2022-10-10 | $20.80 | $20.80 | 405,300 | — | — |
| 2022-10-07 | $21.35 | $21.35 | 577,900 | — | — |
| 2022-10-06 | $21.31 | $21.31 | 426,900 | — | — |
| 2022-10-05 | $20.99 | $20.99 | 551,000 | — | — |
| 2022-10-04 | $21.24 | $21.24 | 958,200 | — | — |
| 2022-10-03 | $20.78 | $20.78 | 513,100 | — | — |
| 2022-09-30 | $20.22 | $20.22 | 630,100 | — | — |
| 2022-09-29 | $19.90 | $19.90 | 606,100 | — | — |
| 2022-09-28 | $20.63 | $20.63 | 384,700 | — | — |
| 2022-09-27 | $19.84 | $19.84 | 681,200 | — | — |
| 2022-09-26 | $19.97 | $19.97 | 494,600 | — | — |
| 2022-09-23 | $20.68 | $20.68 | 647,300 | — | — |
| 2022-09-22 | $21.12 | $21.12 | 744,100 | — | — |
| 2022-09-21 | $21.65 | $21.65 | 536,200 | — | — |
| 2022-09-20 | $22.37 | $22.37 | 404,400 | — | — |
| 2022-09-19 | $23.72 | $23.72 | 734,600 | — | — |
| 2022-09-16 | $22.55 | $22.55 | 878,800 | — | — |
| 2022-09-15 | $23.73 | $23.73 | 576,600 | — | — |
| 2022-09-14 | $24.00 | $24.00 | 1,112,300 | — | — |
| 2022-09-13 | $23.67 | $23.67 | 1,136,800 | — | — |
| 2022-09-12 | $24.68 | $24.68 | 1,037,000 | — | — |
| 2022-09-09 | $23.58 | $23.58 | 721,600 | — | — |
| 2022-09-08 | $22.56 | $22.56 | 584,200 | — | — |
| 2022-09-07 | $21.30 | $21.30 | 499,200 | — | — |
| 2022-09-06 | $20.80 | $20.80 | 583,900 | — | — |
| 2022-09-02 | $20.76 | $20.76 | 740,600 | — | — |
| 2022-09-01 | $20.35 | $20.35 | 1,318,700 | — | — |
| 2022-08-31 | $22.27 | $22.27 | 432,700 | — | — |
| 2022-08-30 | $22.16 | $22.16 | 488,200 | — | — |
| 2022-08-29 | $22.46 | $22.46 | 393,600 | — | — |
| 2022-08-26 | $22.60 | $22.60 | 475,800 | — | — |
| 2022-08-25 | $23.38 | $23.38 | 468,300 | — | — |
| 2022-08-24 | $22.27 | $22.27 | 371,200 | — | — |
| 2022-08-23 | $22.43 | $22.43 | 582,300 | — | — |
| 2022-08-22 | $21.72 | $21.72 | 421,900 | — | — |
| 2022-08-19 | $21.97 | $21.97 | 744,300 | — | — |
| 2022-08-18 | $22.34 | $22.34 | 401,500 | — | — |
| 2022-08-17 | $21.76 | $21.76 | 337,000 | — | — |
| 2022-08-16 | $21.90 | $21.90 | 509,100 | — | — |
| 2022-08-15 | $21.43 | $21.43 | 770,100 | — | — |
| 2022-08-12 | $20.87 | $20.87 | 661,800 | — | — |
| 2022-08-11 | $20.58 | $20.58 | 999,000 | — | — |
| 2022-08-10 | $21.18 | $21.18 | 1,012,800 | — | — |
| 2022-08-09 | $21.04 | $21.04 | 1,237,100 | — | — |
| 2022-08-08 | $21.92 | $21.92 | 1,419,000 | — | — |
| 2022-08-05 | $21.81 | $21.81 | 3,780,100 | — | — |
| 2022-08-04 | $26.69 | $26.69 | 1,038,300 | — | — |
| 2022-08-03 | $26.98 | $26.98 | 859,800 | — | — |
| 2022-08-02 | $26.72 | $26.72 | 824,100 | — | — |
| 2022-08-01 | $26.95 | $26.95 | 1,372,800 | — | — |
| 2022-07-29 | $26.21 | $26.21 | 1,036,400 | — | — |
| 2022-07-28 | $26.19 | $26.19 | 1,599,800 | — | — |
| 2022-07-27 | $24.23 | $24.23 | 491,300 | — | — |
| 2022-07-26 | $23.31 | $23.31 | 343,400 | — | — |
| 2022-07-25 | $23.76 | $23.76 | 467,100 | — | — |
| 2022-07-22 | $23.75 | $23.75 | 519,500 | — | — |
| 2022-07-21 | $24.80 | $24.80 | 593,600 | — | — |
| 2022-07-20 | $24.71 | $24.71 | 815,900 | — | — |
| 2022-07-19 | $23.61 | $23.61 | 703,100 | — | — |
| 2022-07-18 | $23.00 | $23.00 | 1,094,700 | — | — |
| 2022-07-15 | $23.47 | $23.47 | 432,300 | — | — |
| 2022-07-14 | $23.43 | $23.43 | 414,800 | — | — |
| 2022-07-13 | $23.35 | $23.35 | 369,000 | — | — |
| 2022-07-12 | $23.41 | $23.41 | 925,400 | — | — |
| 2022-07-11 | $23.99 | $23.99 | 830,300 | — | — |
| 2022-07-08 | $25.55 | $25.55 | 664,100 | — | — |
| 2022-07-07 | $25.48 | $25.48 | 1,202,200 | — | — |
| 2022-07-06 | $24.99 | $24.99 | 1,361,500 | — | — |
| 2022-07-05 | $24.47 | $24.47 | 1,319,400 | — | — |
| 2022-07-01 | $23.72 | $23.72 | 1,378,800 | — | — |
| 2022-06-30 | $22.32 | $22.32 | 710,400 | — | — |
| 2022-06-29 | $22.81 | $22.81 | 610,800 | — | — |
| 2022-06-28 | $23.07 | $23.07 | 874,000 | — | — |
| 2022-06-27 | $24.19 | $24.19 | 780,800 | — | — |
| 2022-06-24 | $24.16 | $24.16 | 1,577,400 | — | — |
| 2022-06-23 | $23.66 | $23.66 | 2,628,700 | — | — |
| 2022-06-22 | $21.00 | $21.00 | 875,300 | — | — |
| 2022-06-21 | $20.66 | $20.66 | 596,600 | — | — |
| 2022-06-17 | $20.10 | $20.10 | 885,900 | — | — |
| 2022-06-16 | $20.00 | $20.00 | 476,100 | — | — |
| 2022-06-15 | $20.52 | $20.52 | 663,200 | — | — |
| 2022-06-14 | $20.36 | $20.36 | 470,000 | — | — |
| 2022-06-13 | $19.70 | $19.70 | 506,500 | — | — |
| 2022-06-10 | $21.13 | $21.13 | 393,300 | — | — |
| 2022-06-09 | $21.90 | $21.90 | 390,800 | — | — |
| 2022-06-08 | $21.85 | $21.85 | 251,600 | — | — |
| 2022-06-07 | $22.01 | $22.01 | 557,300 | — | — |
| 2022-06-06 | $21.42 | $21.42 | 799,100 | — | — |
| 2022-06-03 | $21.61 | $21.61 | 496,600 | — | — |
| 2022-06-02 | $20.90 | $20.90 | 437,300 | — | — |
| 2022-06-01 | $20.65 | $20.65 | 411,900 | — | — |
| 2022-05-31 | $20.37 | $20.37 | 405,700 | — | — |
| 2022-05-27 | $20.44 | $20.44 | 365,200 | — | — |
| 2022-05-26 | $19.41 | $19.41 | 329,600 | — | — |
| 2022-05-25 | $18.76 | $18.76 | 332,700 | — | — |
| 2022-05-24 | $17.99 | $17.99 | 568,900 | — | — |
| 2022-05-23 | $18.64 | $18.64 | 569,300 | — | — |
| 2022-05-20 | $18.50 | $18.50 | 829,800 | — | — |
| 2022-05-19 | $18.84 | $18.84 | 479,200 | — | — |
| 2022-05-18 | $19.32 | $19.32 | 455,600 | — | — |
| 2022-05-17 | $20.42 | $20.42 | 540,100 | — | — |
| 2022-05-16 | $19.63 | $19.63 | 937,400 | — | — |
| 2022-05-13 | $21.06 | $21.06 | 1,780,200 | — | — |
| 2022-05-12 | $19.19 | $19.19 | 536,700 | — | — |
| 2022-05-11 | $18.90 | $18.90 | 774,500 | — | — |
| 2022-05-10 | $19.33 | $19.33 | 983,600 | — | — |
| 2022-05-09 | $19.65 | $19.65 | 2,211,300 | — | — |
| 2022-05-06 | $21.22 | $21.22 | 5,487,000 | — | — |
| 2022-05-05 | $16.72 | $16.72 | 1,058,600 | — | — |
| 2022-05-04 | $17.75 | $17.75 | 366,200 | — | — |
| 2022-05-03 | $17.01 | $17.01 | 288,100 | — | — |
| 2022-05-02 | $16.59 | $16.59 | 429,100 | — | — |
| 2022-04-29 | $16.29 | $16.29 | 277,600 | — | — |
| 2022-04-28 | $16.69 | $16.69 | 274,200 | — | — |
| 2022-04-27 | $16.42 | $16.42 | 331,300 | — | — |
| 2022-04-26 | $16.24 | $16.24 | 268,100 | — | — |
| 2022-04-25 | $17.00 | $17.00 | 405,900 | — | — |
| 2022-04-22 | $16.70 | $16.70 | 283,900 | — | — |
| 2022-04-21 | $17.25 | $17.25 | 385,300 | — | — |
| 2022-04-20 | $17.62 | $17.62 | 307,100 | — | — |
| 2022-04-19 | $17.77 | $17.77 | 285,900 | — | — |
| 2022-04-18 | $17.14 | $17.14 | 390,100 | — | — |
| 2022-04-14 | $16.69 | $16.69 | 379,200 | — | — |
| 2022-04-13 | $17.04 | $17.04 | 365,800 | — | — |
| 2022-04-12 | $17.43 | $17.43 | 527,000 | — | — |
| 2022-04-11 | $17.85 | $17.85 | 277,100 | — | — |
| 2022-04-08 | $18.00 | $18.00 | 366,600 | — | — |
| 2022-04-07 | $17.80 | $17.80 | 353,300 | — | — |
| 2022-04-06 | $17.84 | $17.84 | 515,600 | — | — |
| 2022-04-05 | $18.05 | $18.05 | 488,700 | — | — |
| 2022-04-04 | $17.63 | $17.63 | 299,500 | — | — |
| 2022-04-01 | $17.53 | $17.53 | 613,200 | — | — |
| 2022-03-31 | $17.25 | $17.25 | 792,400 | — | — |
| 2022-03-30 | $17.11 | $17.11 | 408,800 | — | — |
| 2022-03-29 | $17.71 | $17.71 | 310,400 | — | — |
| 2022-03-28 | $17.32 | $17.32 | 546,600 | — | — |
| 2022-03-25 | $17.07 | $17.07 | 236,600 | — | — |
| 2022-03-24 | $17.50 | $17.50 | 229,500 | — | — |
| 2022-03-23 | $17.41 | $17.41 | 267,600 | — | — |
| 2022-03-22 | $17.93 | $17.93 | 295,400 | — | — |
| 2022-03-21 | $17.70 | $17.70 | 298,800 | — | — |
| 2022-03-18 | $18.03 | $18.03 | 644,800 | — | — |
| 2022-03-17 | $18.06 | $18.06 | 676,600 | — | — |
| 2022-03-16 | $17.45 | $17.45 | 664,200 | — | — |
| 2022-03-15 | $16.21 | $16.21 | 525,900 | — | — |
| 2022-03-14 | $15.58 | $15.58 | 511,800 | — | — |
| 2022-03-11 | $16.34 | $16.34 | 493,400 | — | — |
| 2022-03-10 | $16.82 | $16.82 | 732,200 | — | — |
| 2022-03-09 | $17.33 | $17.33 | 432,200 | — | — |
| 2022-03-08 | $17.09 | $17.09 | 1,138,400 | — | — |
| 2022-03-07 | $17.82 | $17.82 | 1,042,600 | — | — |
| 2022-03-04 | $19.50 | $19.50 | 4,874,900 | — | — |
| 2022-03-03 | $17.80 | $17.80 | 1,492,000 | — | — |
| 2022-03-02 | $17.81 | $17.81 | 367,600 | — | — |
| 2022-03-01 | $16.85 | $16.85 | 354,700 | — | — |
| 2022-02-28 | $17.46 | $17.46 | 289,900 | — | — |
| 2022-02-25 | $17.59 | $17.59 | 272,800 | — | — |
| 2022-02-24 | $17.03 | $17.03 | 403,600 | — | — |
| 2022-02-23 | $16.54 | $16.54 | 259,000 | — | — |
| 2022-02-22 | $17.12 | $17.12 | 341,900 | — | — |
| 2022-02-18 | $17.27 | $17.27 | 274,700 | — | — |
| 2022-02-17 | $17.29 | $17.29 | 258,700 | — | — |
| 2022-02-16 | $18.06 | $18.06 | 208,500 | — | — |
| 2022-02-15 | $17.98 | $17.98 | 213,800 | — | — |
| 2022-02-14 | $17.34 | $17.34 | 161,000 | — | — |
| 2022-02-11 | $17.78 | $17.78 | 312,500 | — | — |
| 2022-02-10 | $17.95 | $17.95 | 412,800 | — | — |
| 2022-02-09 | $18.26 | $18.26 | 470,700 | — | — |
| 2022-02-08 | $17.78 | $17.78 | 274,100 | — | — |
| 2022-02-07 | $17.28 | $17.28 | 304,700 | — | — |
| 2022-02-04 | $17.04 | $17.04 | 334,000 | — | — |
| 2022-02-03 | $17.32 | $17.32 | 511,600 | — | — |
| 2022-02-02 | $17.55 | $17.55 | 277,900 | — | — |
| 2022-02-01 | $17.66 | $17.66 | 620,700 | — | — |
| 2022-01-31 | $17.28 | $17.28 | 375,200 | — | — |
| 2022-01-28 | $16.74 | $16.74 | 392,100 | — | — |
| 2022-01-27 | $15.98 | $15.98 | 592,900 | — | — |
| 2022-01-26 | $16.33 | $16.33 | 617,700 | — | — |
| 2022-01-25 | $16.85 | $16.85 | 305,900 | — | — |
| 2022-01-24 | $16.93 | $16.93 | 637,000 | — | — |
| 2022-01-21 | $16.39 | $16.39 | 534,700 | — | — |
| 2022-01-20 | $16.94 | $16.94 | 263,800 | — | — |
| 2022-01-19 | $17.32 | $17.32 | 336,100 | — | — |
| 2022-01-18 | $17.32 | $17.32 | 329,300 | — | — |
| 2022-01-14 | $17.80 | $17.80 | 278,000 | — | — |
| 2022-01-13 | $18.05 | $18.05 | 381,600 | — | — |
| 2022-01-12 | $18.39 | $18.39 | 408,400 | — | — |
| 2022-01-11 | $17.88 | $17.88 | 399,100 | — | — |
| 2022-01-10 | $18.13 | $18.13 | 469,600 | — | — |
| 2022-01-07 | $18.41 | $18.41 | 335,800 | — | — |
| 2022-01-06 | $18.41 | $18.41 | 442,200 | — | — |
| 2022-01-05 | $17.98 | $17.98 | 291,300 | — | — |
| 2022-01-04 | $18.78 | $18.78 | 288,400 | — | — |
| 2022-01-03 | $19.18 | $19.18 | 312,200 | — | — |