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
- 2019-05-17 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 | $8.19 | $8.19 | 2,487,200 | — | — |
| 2022-12-29 | $8.15 | $8.15 | 4,287,200 | — | — |
| 2022-12-28 | $7.45 | $7.45 | 4,336,100 | — | — |
| 2022-12-27 | $7.48 | $7.48 | 3,574,800 | — | — |
| 2022-12-23 | $7.96 | $7.96 | 2,242,500 | — | — |
| 2022-12-22 | $8.10 | $8.10 | 2,810,000 | — | — |
| 2022-12-21 | $8.48 | $8.48 | 1,837,800 | — | — |
| 2022-12-20 | $8.41 | $8.41 | 2,070,000 | — | — |
| 2022-12-19 | $8.55 | $8.55 | 2,261,700 | — | — |
| 2022-12-16 | $9.00 | $9.00 | 7,887,600 | — | — |
| 2022-12-15 | $8.90 | $8.90 | 2,723,800 | — | — |
| 2022-12-14 | $9.50 | $9.50 | 2,879,400 | — | — |
| 2022-12-13 | $9.65 | $9.65 | 3,860,300 | — | — |
| 2022-12-12 | $9.58 | $9.58 | 2,302,600 | — | — |
| 2022-12-09 | $9.52 | $9.52 | 2,236,800 | — | — |
| 2022-12-08 | $9.95 | $9.95 | 3,061,500 | — | — |
| 2022-12-07 | $9.59 | $9.59 | 2,047,300 | — | — |
| 2022-12-06 | $9.35 | $9.35 | 2,657,800 | — | — |
| 2022-12-05 | $9.67 | $9.67 | 2,807,500 | — | — |
| 2022-12-02 | $10.20 | $10.20 | 3,312,900 | — | — |
| 2022-12-01 | $10.06 | $10.06 | 4,719,300 | — | — |
| 2022-11-30 | $9.66 | $9.66 | 3,795,100 | — | — |
| 2022-11-29 | $8.80 | $8.80 | 2,495,600 | — | — |
| 2022-11-28 | $8.72 | $8.72 | 2,816,300 | — | — |
| 2022-11-25 | $8.55 | $8.55 | 918,900 | — | — |
| 2022-11-23 | $8.59 | $8.59 | 2,277,500 | — | — |
| 2022-11-22 | $8.36 | $8.36 | 2,497,000 | — | — |
| 2022-11-21 | $8.40 | $8.40 | 3,314,300 | — | — |
| 2022-11-18 | $8.93 | $8.93 | 5,606,500 | — | — |
| 2022-11-17 | $9.07 | $9.07 | 2,649,600 | — | — |
| 2022-11-16 | $9.77 | $9.77 | 4,427,900 | — | — |
| 2022-11-15 | $10.70 | $10.70 | 5,206,600 | — | — |
| 2022-11-14 | $9.56 | $9.56 | 2,526,200 | — | — |
| 2022-11-11 | $9.96 | $9.96 | 3,855,500 | — | — |
| 2022-11-10 | $9.58 | $9.58 | 4,904,200 | — | — |
| 2022-11-09 | $8.03 | $8.03 | 2,801,600 | — | — |
| 2022-11-08 | $8.46 | $8.46 | 4,110,000 | — | — |
| 2022-11-07 | $8.75 | $8.75 | 3,140,800 | — | — |
| 2022-11-04 | $8.66 | $8.66 | 4,420,200 | — | — |
| 2022-11-03 | $8.78 | $8.78 | 6,757,300 | — | — |
| 2022-11-02 | $7.90 | $7.90 | 4,474,500 | — | — |
| 2022-11-01 | $8.53 | $8.53 | 2,493,800 | — | — |
| 2022-10-31 | $8.49 | $8.49 | 3,159,100 | — | — |
| 2022-10-28 | $8.58 | $8.58 | 2,396,400 | — | — |
| 2022-10-27 | $8.50 | $8.50 | 2,403,400 | — | — |
| 2022-10-26 | $8.57 | $8.57 | 2,814,900 | — | — |
| 2022-10-25 | $8.77 | $8.77 | 2,501,800 | — | — |
| 2022-10-24 | $8.20 | $8.20 | 2,481,800 | — | — |
| 2022-10-21 | $8.37 | $8.37 | 3,759,300 | — | — |
| 2022-10-20 | $7.95 | $7.95 | 2,502,700 | — | — |
| 2022-10-19 | $7.87 | $7.87 | 2,375,900 | — | — |
| 2022-10-18 | $8.38 | $8.38 | 3,272,100 | — | — |
| 2022-10-17 | $8.12 | $8.12 | 3,512,300 | — | — |
| 2022-10-14 | $7.44 | $7.44 | 2,503,300 | — | — |
| 2022-10-13 | $7.77 | $7.77 | 3,082,400 | — | — |
| 2022-10-12 | $7.81 | $7.81 | 2,105,600 | — | — |
| 2022-10-11 | $7.78 | $7.78 | 2,818,300 | — | — |
| 2022-10-10 | $8.09 | $8.09 | 2,444,600 | — | — |
| 2022-10-07 | $8.63 | $8.63 | 2,926,600 | — | — |
| 2022-10-06 | $9.39 | $9.39 | 1,950,200 | — | — |
| 2022-10-05 | $9.32 | $9.32 | 2,564,700 | — | — |
| 2022-10-04 | $9.45 | $9.45 | 3,444,900 | — | — |
| 2022-10-03 | $8.84 | $8.84 | 2,599,300 | — | — |
| 2022-09-30 | $9.16 | $9.16 | 3,787,100 | — | — |
| 2022-09-29 | $8.98 | $8.98 | 3,384,600 | — | — |
| 2022-09-28 | $8.93 | $8.93 | 2,493,900 | — | — |
| 2022-09-27 | $8.49 | $8.49 | 2,274,700 | — | — |
| 2022-09-26 | $8.19 | $8.19 | 2,469,700 | — | — |
| 2022-09-23 | $8.39 | $8.39 | 3,040,800 | — | — |
| 2022-09-22 | $8.44 | $8.44 | 2,545,400 | — | — |
| 2022-09-21 | $8.75 | $8.75 | 2,581,500 | — | — |
| 2022-09-20 | $8.98 | $8.98 | 2,104,800 | — | — |
| 2022-09-19 | $9.32 | $9.32 | 2,215,400 | — | — |
| 2022-09-16 | $9.28 | $9.28 | 7,991,800 | — | — |
| 2022-09-15 | $9.86 | $9.86 | 2,825,100 | — | — |
| 2022-09-14 | $9.68 | $9.68 | 2,773,600 | — | — |
| 2022-09-13 | $9.65 | $9.65 | 3,737,300 | — | — |
| 2022-09-12 | $10.50 | $10.50 | 3,509,700 | — | — |
| 2022-09-09 | $9.79 | $9.79 | 3,421,400 | — | — |
| 2022-09-08 | $9.10 | $9.10 | 2,367,400 | — | — |
| 2022-09-07 | $9.05 | $9.05 | 3,095,400 | — | — |
| 2022-09-06 | $8.98 | $8.98 | 7,382,300 | — | — |
| 2022-09-02 | $8.47 | $8.47 | 3,386,500 | — | — |
| 2022-09-01 | $8.77 | $8.77 | 5,257,000 | — | — |
| 2022-08-31 | $9.35 | $9.35 | 3,150,000 | — | — |
| 2022-08-30 | $9.49 | $9.49 | 4,009,100 | — | — |
| 2022-08-29 | $9.15 | $9.15 | 3,151,200 | — | — |
| 2022-08-26 | $9.27 | $9.27 | 5,470,300 | — | — |
| 2022-08-25 | $9.79 | $9.79 | 2,724,100 | — | — |
| 2022-08-24 | $9.57 | $9.57 | 4,372,600 | — | — |
| 2022-08-23 | $9.52 | $9.52 | 3,843,400 | — | — |
| 2022-08-22 | $9.85 | $9.85 | 4,627,600 | — | — |
| 2022-08-19 | $10.33 | $10.33 | 4,383,000 | — | — |
| 2022-08-18 | $11.11 | $11.11 | 2,398,400 | — | — |
| 2022-08-17 | $11.18 | $11.18 | 4,019,700 | — | — |
| 2022-08-16 | $11.88 | $11.88 | 3,220,500 | — | — |
| 2022-08-15 | $12.14 | $12.14 | 2,593,900 | — | — |
| 2022-08-12 | $12.19 | $12.19 | 3,292,400 | — | — |
| 2022-08-11 | $11.55 | $11.55 | 3,781,700 | — | — |
| 2022-08-10 | $11.84 | $11.84 | 3,537,900 | — | — |
| 2022-08-09 | $11.37 | $11.37 | 3,871,400 | — | — |
| 2022-08-08 | $12.04 | $12.04 | 5,101,200 | — | — |
| 2022-08-05 | $11.27 | $11.27 | 5,157,700 | — | — |
| 2022-08-04 | $11.58 | $11.58 | 7,181,700 | — | — |
| 2022-08-03 | $13.21 | $13.21 | 5,033,900 | — | — |
| 2022-08-02 | $12.31 | $12.31 | 3,629,100 | — | — |
| 2022-08-01 | $11.50 | $11.50 | 3,054,600 | — | — |
| 2022-07-29 | $11.37 | $11.37 | 2,314,000 | — | — |
| 2022-07-28 | $11.41 | $11.41 | 2,525,500 | — | — |
| 2022-07-27 | $11.10 | $11.10 | 2,994,200 | — | — |
| 2022-07-26 | $10.68 | $10.68 | 3,075,900 | — | — |
| 2022-07-25 | $11.43 | $11.43 | 2,977,100 | — | — |
| 2022-07-22 | $11.51 | $11.51 | 2,949,800 | — | — |
| 2022-07-21 | $12.60 | $12.60 | 4,768,800 | — | — |
| 2022-07-20 | $12.09 | $12.09 | 5,997,300 | — | — |
| 2022-07-19 | $11.45 | $11.45 | 7,709,800 | — | — |
| 2022-07-18 | $12.19 | $12.19 | 3,146,500 | — | — |
| 2022-07-15 | $11.64 | $11.64 | 2,687,200 | — | — |
| 2022-07-14 | $11.30 | $11.30 | 3,127,700 | — | — |
| 2022-07-13 | $11.60 | $11.60 | 2,998,500 | — | — |
| 2022-07-12 | $11.87 | $11.87 | 3,460,200 | — | — |
| 2022-07-11 | $11.61 | $11.61 | 5,977,400 | — | — |
| 2022-07-08 | $13.50 | $13.50 | 3,882,500 | — | — |
| 2022-07-07 | $14.02 | $14.02 | 5,238,700 | — | — |
| 2022-07-06 | $12.73 | $12.73 | 3,182,600 | — | — |
| 2022-07-05 | $13.00 | $13.00 | 2,925,000 | — | — |
| 2022-07-01 | $12.05 | $12.05 | 3,247,100 | — | — |
| 2022-06-30 | $11.61 | $11.61 | 3,648,600 | — | — |
| 2022-06-29 | $11.98 | $11.98 | 2,348,000 | — | — |
| 2022-06-28 | $12.22 | $12.22 | 3,349,700 | — | — |
| 2022-06-27 | $13.11 | $13.11 | 3,162,100 | — | — |
| 2022-06-24 | $13.20 | $13.20 | 17,801,200 | — | — |
| 2022-06-23 | $12.65 | $12.65 | 4,718,400 | — | — |
| 2022-06-22 | $11.66 | $11.66 | 4,980,100 | — | — |
| 2022-06-21 | $11.53 | $11.53 | 5,245,600 | — | — |
| 2022-06-17 | $10.94 | $10.94 | 6,771,200 | — | — |
| 2022-06-16 | $10.25 | $10.25 | 3,644,100 | — | — |
| 2022-06-15 | $10.96 | $10.96 | 4,542,000 | — | — |
| 2022-06-14 | $10.18 | $10.18 | 2,980,000 | — | — |
| 2022-06-13 | $10.36 | $10.36 | 3,844,100 | — | — |
| 2022-06-10 | $11.52 | $11.52 | 3,495,100 | — | — |
| 2022-06-09 | $12.41 | $12.41 | 3,707,100 | — | — |
| 2022-06-08 | $13.36 | $13.36 | 4,048,800 | — | — |
| 2022-06-07 | $12.62 | $12.62 | 2,726,800 | — | — |
| 2022-06-06 | $12.43 | $12.43 | 3,897,400 | — | — |
| 2022-06-03 | $12.43 | $12.43 | 3,326,400 | — | — |
| 2022-06-02 | $13.01 | $13.01 | 6,179,100 | — | — |
| 2022-06-01 | $12.62 | $12.62 | 3,451,600 | — | — |
| 2022-05-31 | $13.05 | $13.05 | 3,806,500 | — | — |
| 2022-05-27 | $13.18 | $13.18 | 4,035,700 | — | — |
| 2022-05-26 | $12.46 | $12.46 | 5,064,100 | — | — |
| 2022-05-25 | $11.24 | $11.24 | 2,922,900 | — | — |
| 2022-05-24 | $10.71 | $10.71 | 3,421,100 | — | — |
| 2022-05-23 | $11.85 | $11.85 | 3,250,800 | — | — |
| 2022-05-20 | $11.93 | $11.93 | 4,711,300 | — | — |
| 2022-05-19 | $12.12 | $12.12 | 5,112,900 | — | — |
| 2022-05-18 | $11.06 | $11.06 | 3,724,300 | — | — |
| 2022-05-17 | $11.83 | $11.83 | 4,664,600 | — | — |
| 2022-05-16 | $11.51 | $11.51 | 5,035,900 | — | — |
| 2022-05-13 | $12.28 | $12.28 | 6,870,900 | — | — |
| 2022-05-12 | $10.75 | $10.75 | 8,224,600 | — | — |
| 2022-05-11 | $10.04 | $10.04 | 6,545,400 | — | — |
| 2022-05-10 | $11.14 | $11.14 | 7,384,800 | — | — |
| 2022-05-09 | $11.74 | $11.74 | 5,632,800 | — | — |
| 2022-05-06 | $13.12 | $13.12 | 6,148,500 | — | — |
| 2022-05-05 | $13.81 | $13.81 | 10,478,800 | — | — |
| 2022-05-04 | $16.86 | $16.86 | 6,987,300 | — | — |
| 2022-05-03 | $16.70 | $16.70 | 3,734,900 | — | — |
| 2022-05-02 | $16.60 | $16.60 | 4,798,300 | — | — |
| 2022-04-29 | $15.90 | $15.90 | 3,795,800 | — | — |
| 2022-04-28 | $17.10 | $17.10 | 4,876,000 | — | — |
| 2022-04-27 | $16.31 | $16.31 | 4,756,900 | — | — |
| 2022-04-26 | $16.62 | $16.62 | 4,408,700 | — | — |
| 2022-04-25 | $18.10 | $18.10 | 5,325,400 | — | — |
| 2022-04-22 | $17.02 | $17.02 | 3,963,500 | — | — |
| 2022-04-21 | $17.07 | $17.07 | 4,086,900 | — | — |
| 2022-04-20 | $17.88 | $17.88 | 4,829,900 | — | — |
| 2022-04-19 | $19.69 | $19.69 | 3,407,100 | — | — |
| 2022-04-18 | $19.09 | $19.09 | 5,310,200 | — | — |
| 2022-04-14 | $18.88 | $18.88 | 13,436,200 | — | — |
| 2022-04-13 | $19.06 | $19.06 | 5,366,400 | — | — |
| 2022-04-12 | $18.33 | $18.33 | 5,118,000 | — | — |
| 2022-04-11 | $18.56 | $18.56 | 5,301,400 | — | — |
| 2022-04-08 | $18.12 | $18.12 | 9,919,400 | — | — |
| 2022-04-07 | $17.73 | $17.73 | 3,126,700 | — | — |
| 2022-04-06 | $17.70 | $17.70 | 3,647,500 | — | — |
| 2022-04-05 | $18.41 | $18.41 | 3,358,600 | — | — |
| 2022-04-04 | $19.35 | $19.35 | 3,774,700 | — | — |
| 2022-04-01 | $18.71 | $18.71 | 5,222,500 | — | — |
| 2022-03-31 | $17.38 | $17.38 | 2,080,700 | — | — |
| 2022-03-30 | $17.86 | $17.86 | 3,262,300 | — | — |
| 2022-03-29 | $18.45 | $18.45 | 4,614,200 | — | — |
| 2022-03-28 | $17.33 | $17.33 | 3,280,000 | — | — |
| 2022-03-25 | $16.68 | $16.68 | 3,566,800 | — | — |
| 2022-03-24 | $17.60 | $17.60 | 2,916,900 | — | — |
| 2022-03-23 | $17.15 | $17.15 | 3,352,700 | — | — |
| 2022-03-22 | $17.32 | $17.32 | 4,922,500 | — | — |
| 2022-03-21 | $16.59 | $16.59 | 3,668,900 | — | — |
| 2022-03-18 | $17.07 | $17.07 | 12,057,100 | — | — |
| 2022-03-17 | $16.40 | $16.40 | 4,450,000 | — | — |
| 2022-03-16 | $15.43 | $15.43 | 5,965,200 | — | — |
| 2022-03-15 | $13.70 | $13.70 | 4,766,700 | — | — |
| 2022-03-14 | $13.30 | $13.30 | 6,302,900 | — | — |
| 2022-03-11 | $13.89 | $13.89 | 5,143,300 | — | — |
| 2022-03-10 | $14.69 | $14.69 | 4,713,800 | — | — |
| 2022-03-09 | $15.61 | $15.61 | 7,540,600 | — | — |
| 2022-03-08 | $14.98 | $14.98 | 7,366,400 | — | — |
| 2022-03-07 | $15.00 | $15.00 | 6,854,300 | — | — |
| 2022-03-04 | $15.39 | $15.39 | 7,729,700 | — | — |
| 2022-03-03 | $16.63 | $16.63 | 6,749,000 | — | — |
| 2022-03-02 | $17.96 | $17.96 | 7,357,400 | — | — |
| 2022-03-01 | $18.03 | $18.03 | 7,146,100 | — | — |
| 2022-02-28 | $18.60 | $18.60 | 10,913,800 | — | — |
| 2022-02-25 | $18.69 | $18.69 | 8,433,900 | — | — |
| 2022-02-24 | $18.76 | $18.76 | 12,454,800 | — | — |
| 2022-02-23 | $17.65 | $17.65 | 10,180,500 | — | — |
| 2022-02-22 | $18.94 | $18.94 | 9,419,000 | — | — |
| 2022-02-18 | $18.70 | $18.70 | 16,785,600 | — | — |
| 2022-02-17 | $19.20 | $19.20 | 28,778,400 | — | — |
| 2022-02-16 | $28.93 | $28.93 | 8,180,700 | — | — |
| 2022-02-15 | $29.50 | $29.50 | 2,399,000 | — | — |
| 2022-02-14 | $28.19 | $28.19 | 2,337,600 | — | — |
| 2022-02-11 | $28.16 | $28.16 | 2,540,300 | — | — |
| 2022-02-10 | $28.62 | $28.62 | 2,255,400 | — | — |
| 2022-02-09 | $29.15 | $29.15 | 2,249,600 | — | — |
| 2022-02-08 | $27.61 | $27.61 | 1,997,300 | — | — |
| 2022-02-07 | $26.91 | $26.91 | 1,937,500 | — | — |
| 2022-02-04 | $26.78 | $26.78 | 2,430,900 | — | — |
| 2022-02-03 | $25.56 | $25.56 | 2,422,200 | — | — |
| 2022-02-02 | $27.38 | $27.38 | 2,453,400 | — | — |
| 2022-02-01 | $29.20 | $29.20 | 2,300,700 | — | — |
| 2022-01-31 | $28.66 | $28.66 | 3,703,200 | — | — |
| 2022-01-28 | $25.05 | $25.05 | 2,758,200 | — | — |
| 2022-01-27 | $24.47 | $24.47 | 3,197,800 | — | — |
| 2022-01-26 | $25.49 | $25.49 | 4,649,300 | — | — |
| 2022-01-25 | $26.53 | $26.53 | 2,918,100 | — | — |
| 2022-01-24 | $28.00 | $28.00 | 5,151,900 | — | — |
| 2022-01-21 | $28.10 | $28.10 | 3,971,200 | — | — |
| 2022-01-20 | $29.72 | $29.72 | 2,514,100 | — | — |
| 2022-01-19 | $29.52 | $29.52 | 2,203,800 | — | — |
| 2022-01-18 | $29.95 | $29.95 | 2,243,700 | — | — |
| 2022-01-14 | $31.22 | $31.22 | 2,390,600 | — | — |
| 2022-01-13 | $31.42 | $31.42 | 2,302,300 | — | — |
| 2022-01-12 | $33.21 | $33.21 | 1,886,200 | — | — |
| 2022-01-11 | $34.25 | $34.25 | 2,407,900 | — | — |
| 2022-01-10 | $33.35 | $33.35 | 3,153,300 | — | — |
| 2022-01-07 | $33.01 | $33.01 | 3,237,300 | — | — |
| 2022-01-06 | $31.77 | $31.77 | 2,878,500 | — | — |
| 2022-01-05 | $32.14 | $32.14 | 3,288,900 | — | — |
| 2022-01-04 | $34.49 | $34.49 | 3,035,500 | — | — |
| 2022-01-03 | $36.30 | $36.30 | 2,061,100 | — | — |