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
- 2011-11-04 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 | $8.58 | $8.58 | 3,227,600 | — | — |
| 2022-12-29 | $7.57 | $7.57 | 1,072,200 | — | — |
| 2022-12-28 | $6.86 | $6.86 | 791,000 | — | — |
| 2022-12-27 | $7.55 | $7.55 | 1,387,600 | — | — |
| 2022-12-23 | $7.27 | $7.27 | 1,122,200 | — | — |
| 2022-12-22 | $7.22 | $7.22 | 1,541,400 | — | — |
| 2022-12-21 | $7.23 | $7.23 | 1,951,500 | — | — |
| 2022-12-20 | $6.83 | $6.83 | 1,800,900 | — | — |
| 2022-12-19 | $6.30 | $6.30 | 1,921,100 | — | — |
| 2022-12-16 | $6.88 | $6.88 | 1,644,000 | — | — |
| 2022-12-15 | $6.77 | $6.77 | 1,322,500 | — | — |
| 2022-12-14 | $7.25 | $7.25 | 948,800 | — | — |
| 2022-12-13 | $7.19 | $7.19 | 1,298,000 | — | — |
| 2022-12-12 | $7.11 | $7.11 | 881,900 | — | — |
| 2022-12-09 | $7.06 | $7.06 | 869,100 | — | — |
| 2022-12-08 | $7.49 | $7.49 | 1,082,500 | — | — |
| 2022-12-07 | $7.28 | $7.28 | 1,164,100 | — | — |
| 2022-12-06 | $7.66 | $7.66 | 638,900 | — | — |
| 2022-12-05 | $7.99 | $7.99 | 774,300 | — | — |
| 2022-12-02 | $8.40 | $8.40 | 436,300 | — | — |
| 2022-12-01 | $8.74 | $8.74 | 667,700 | — | — |
| 2022-11-30 | $8.33 | $8.33 | 1,140,000 | — | — |
| 2022-11-29 | $8.09 | $8.09 | 503,000 | — | — |
| 2022-11-28 | $8.02 | $8.02 | 701,500 | — | — |
| 2022-11-25 | $8.40 | $8.40 | 278,200 | — | — |
| 2022-11-23 | $8.14 | $8.14 | 482,200 | — | — |
| 2022-11-22 | $8.06 | $8.06 | 567,600 | — | — |
| 2022-11-21 | $8.28 | $8.28 | 635,200 | — | — |
| 2022-11-18 | $8.25 | $8.25 | 688,700 | — | — |
| 2022-11-17 | $8.59 | $8.59 | 494,300 | — | — |
| 2022-11-16 | $8.55 | $8.55 | 907,200 | — | — |
| 2022-11-15 | $9.06 | $9.06 | 990,200 | — | — |
| 2022-11-14 | $9.05 | $9.05 | 3,259,700 | — | — |
| 2022-11-11 | $10.10 | $10.10 | 1,428,000 | — | — |
| 2022-11-10 | $9.65 | $9.65 | 1,797,800 | — | — |
| 2022-11-09 | $8.33 | $8.33 | 2,022,900 | — | — |
| 2022-11-08 | $8.97 | $8.97 | 4,209,500 | — | — |
| 2022-11-07 | $7.04 | $7.04 | 1,891,100 | — | — |
| 2022-11-04 | $7.07 | $7.07 | 520,700 | — | — |
| 2022-11-03 | $6.84 | $6.84 | 469,700 | — | — |
| 2022-11-02 | $7.13 | $7.13 | 718,500 | — | — |
| 2022-11-01 | $7.71 | $7.71 | 632,700 | — | — |
| 2022-10-31 | $7.37 | $7.37 | 283,400 | — | — |
| 2022-10-28 | $7.58 | $7.58 | 1,298,100 | — | — |
| 2022-10-27 | $7.58 | $7.58 | 707,000 | — | — |
| 2022-10-26 | $7.37 | $7.37 | 1,301,500 | — | — |
| 2022-10-25 | $6.58 | $6.58 | 1,921,800 | — | — |
| 2022-10-24 | $6.40 | $6.40 | 1,229,300 | — | — |
| 2022-10-21 | $6.86 | $6.86 | 736,600 | — | — |
| 2022-10-20 | $6.81 | $6.81 | 711,100 | — | — |
| 2022-10-19 | $6.94 | $6.94 | 772,000 | — | — |
| 2022-10-18 | $7.47 | $7.47 | 719,400 | — | — |
| 2022-10-17 | $7.37 | $7.37 | 640,200 | — | — |
| 2022-10-14 | $7.22 | $7.22 | 512,500 | — | — |
| 2022-10-13 | $7.35 | $7.35 | 797,400 | — | — |
| 2022-10-12 | $7.37 | $7.37 | 989,900 | — | — |
| 2022-10-11 | $7.55 | $7.55 | 1,032,500 | — | — |
| 2022-10-10 | $8.09 | $8.09 | 500,200 | — | — |
| 2022-10-07 | $8.24 | $8.24 | 1,397,000 | — | — |
| 2022-10-06 | $9.16 | $9.16 | 1,193,500 | — | — |
| 2022-10-05 | $8.69 | $8.69 | 637,100 | — | — |
| 2022-10-04 | $8.78 | $8.78 | 956,100 | — | — |
| 2022-10-03 | $8.07 | $8.07 | 808,100 | — | — |
| 2022-09-30 | $7.96 | $7.96 | 942,300 | — | — |
| 2022-09-29 | $8.74 | $8.74 | 830,300 | — | — |
| 2022-09-28 | $9.11 | $9.11 | 577,100 | — | — |
| 2022-09-27 | $9.19 | $9.19 | 580,500 | — | — |
| 2022-09-26 | $8.99 | $8.99 | 688,000 | — | — |
| 2022-09-23 | $9.26 | $9.26 | 643,900 | — | — |
| 2022-09-22 | $9.54 | $9.54 | 744,100 | — | — |
| 2022-09-21 | $10.17 | $10.17 | 524,500 | — | — |
| 2022-09-20 | $10.18 | $10.18 | 645,700 | — | — |
| 2022-09-19 | $10.32 | $10.32 | 763,700 | — | — |
| 2022-09-16 | $10.73 | $10.73 | 2,129,200 | — | — |
| 2022-09-15 | $11.13 | $11.13 | 1,442,500 | — | — |
| 2022-09-14 | $12.48 | $12.48 | 947,200 | — | — |
| 2022-09-13 | $12.16 | $12.16 | 1,047,800 | — | — |
| 2022-09-12 | $12.12 | $12.12 | 779,900 | — | — |
| 2022-09-09 | $11.31 | $11.31 | 579,200 | — | — |
| 2022-09-08 | $10.74 | $10.74 | 461,800 | — | — |
| 2022-09-07 | $10.87 | $10.87 | 504,600 | — | — |
| 2022-09-06 | $10.38 | $10.38 | 649,600 | — | — |
| 2022-09-02 | $11.05 | $11.05 | 1,070,800 | — | — |
| 2022-09-01 | $10.28 | $10.28 | 944,300 | — | — |
| 2022-08-31 | $9.91 | $9.91 | 599,600 | — | — |
| 2022-08-30 | $10.01 | $10.01 | 603,300 | — | — |
| 2022-08-29 | $10.15 | $10.15 | 620,500 | — | — |
| 2022-08-26 | $10.11 | $10.11 | 710,300 | — | — |
| 2022-08-25 | $10.56 | $10.56 | 563,600 | — | — |
| 2022-08-24 | $10.23 | $10.23 | 504,500 | — | — |
| 2022-08-23 | $10.35 | $10.35 | 512,400 | — | — |
| 2022-08-22 | $10.46 | $10.46 | 767,700 | — | — |
| 2022-08-19 | $10.98 | $10.98 | 701,700 | — | — |
| 2022-08-18 | $11.55 | $11.55 | 792,000 | — | — |
| 2022-08-17 | $12.01 | $12.01 | 883,500 | — | — |
| 2022-08-16 | $13.40 | $13.40 | 1,776,500 | — | — |
| 2022-08-15 | $12.87 | $12.87 | 700,600 | — | — |
| 2022-08-12 | $12.71 | $12.71 | 866,500 | — | — |
| 2022-08-11 | $12.84 | $12.84 | 772,100 | — | — |
| 2022-08-10 | $12.69 | $12.69 | 1,142,700 | — | — |
| 2022-08-09 | $12.56 | $12.56 | 1,853,500 | — | — |
| 2022-08-08 | $13.87 | $13.87 | 1,947,200 | — | — |
| 2022-08-05 | $12.82 | $12.82 | 574,900 | — | — |
| 2022-08-04 | $12.46 | $12.46 | 396,400 | — | — |
| 2022-08-03 | $12.64 | $12.64 | 871,300 | — | — |
| 2022-08-02 | $12.23 | $12.23 | 800,900 | — | — |
| 2022-08-01 | $11.48 | $11.48 | 771,700 | — | — |
| 2022-07-29 | $10.60 | $10.60 | 662,100 | — | — |
| 2022-07-28 | $10.65 | $10.65 | 436,100 | — | — |
| 2022-07-27 | $10.52 | $10.52 | 372,800 | — | — |
| 2022-07-26 | $10.04 | $10.04 | 392,900 | — | — |
| 2022-07-25 | $10.48 | $10.48 | 439,600 | — | — |
| 2022-07-22 | $10.58 | $10.58 | 828,800 | — | — |
| 2022-07-21 | $11.76 | $11.76 | 596,000 | — | — |
| 2022-07-20 | $12.05 | $12.05 | 1,530,200 | — | — |
| 2022-07-19 | $11.28 | $11.28 | 1,321,400 | — | — |
| 2022-07-18 | $10.18 | $10.18 | 1,104,600 | — | — |
| 2022-07-15 | $9.64 | $9.64 | 1,501,100 | — | — |
| 2022-07-14 | $8.89 | $8.89 | 1,129,500 | — | — |
| 2022-07-13 | $9.52 | $9.52 | 869,400 | — | — |
| 2022-07-12 | $9.74 | $9.74 | 592,900 | — | — |
| 2022-07-11 | $9.72 | $9.72 | 1,120,400 | — | — |
| 2022-07-08 | $10.65 | $10.65 | 772,000 | — | — |
| 2022-07-07 | $10.96 | $10.96 | 769,300 | — | — |
| 2022-07-06 | $10.64 | $10.64 | 741,600 | — | — |
| 2022-07-05 | $11.77 | $11.77 | 1,030,900 | — | — |
| 2022-07-01 | $10.99 | $10.99 | 1,212,700 | — | — |
| 2022-06-30 | $11.30 | $11.30 | 1,148,500 | — | — |
| 2022-06-29 | $11.90 | $11.90 | 1,112,100 | — | — |
| 2022-06-28 | $13.26 | $13.26 | 892,900 | — | — |
| 2022-06-27 | $14.09 | $14.09 | 773,200 | — | — |
| 2022-06-24 | $15.70 | $15.70 | 1,230,200 | — | — |
| 2022-06-23 | $15.53 | $15.53 | 600,400 | — | — |
| 2022-06-22 | $14.91 | $14.91 | 619,600 | — | — |
| 2022-06-21 | $15.34 | $15.34 | 932,900 | — | — |
| 2022-06-17 | $14.89 | $14.89 | 852,500 | — | — |
| 2022-06-16 | $14.06 | $14.06 | 734,200 | — | — |
| 2022-06-15 | $15.07 | $15.07 | 608,400 | — | — |
| 2022-06-14 | $14.79 | $14.79 | 581,300 | — | — |
| 2022-06-13 | $14.69 | $14.69 | 545,000 | — | — |
| 2022-06-10 | $15.30 | $15.30 | 768,700 | — | — |
| 2022-06-09 | $16.27 | $16.27 | 809,800 | — | — |
| 2022-06-08 | $16.37 | $16.37 | 919,000 | — | — |
| 2022-06-07 | $14.76 | $14.76 | 427,300 | — | — |
| 2022-06-06 | $15.02 | $15.02 | 504,300 | — | — |
| 2022-06-03 | $14.91 | $14.91 | 532,500 | — | — |
| 2022-06-02 | $15.68 | $15.68 | 686,600 | — | — |
| 2022-06-01 | $15.45 | $15.45 | 1,060,900 | — | — |
| 2022-05-31 | $15.45 | $15.45 | 846,600 | — | — |
| 2022-05-27 | $15.58 | $15.58 | 1,826,800 | — | — |
| 2022-05-26 | $15.49 | $15.49 | 1,851,800 | — | — |
| 2022-05-25 | $13.97 | $13.97 | 1,824,800 | — | — |
| 2022-05-24 | $11.43 | $11.43 | 1,544,200 | — | — |
| 2022-05-23 | $12.13 | $12.13 | 1,053,900 | — | — |
| 2022-05-20 | $12.07 | $12.07 | 1,094,300 | — | — |
| 2022-05-19 | $12.52 | $12.52 | 934,100 | — | — |
| 2022-05-18 | $12.70 | $12.70 | 1,146,000 | — | — |
| 2022-05-17 | $14.31 | $14.31 | 859,200 | — | — |
| 2022-05-16 | $14.12 | $14.12 | 1,025,900 | — | — |
| 2022-05-13 | $14.76 | $14.76 | 1,367,000 | — | — |
| 2022-05-12 | $14.23 | $14.23 | 2,379,800 | — | — |
| 2022-05-11 | $12.73 | $12.73 | 2,012,900 | — | — |
| 2022-05-10 | $13.70 | $13.70 | 5,728,000 | — | — |
| 2022-05-09 | $15.66 | $15.66 | 3,269,300 | — | — |
| 2022-05-06 | $16.45 | $16.45 | 1,500,400 | — | — |
| 2022-05-05 | $18.53 | $18.53 | 662,200 | — | — |
| 2022-05-04 | $19.39 | $19.39 | 818,800 | — | — |
| 2022-05-03 | $19.13 | $19.13 | 907,400 | — | — |
| 2022-05-02 | $20.35 | $20.35 | 674,100 | — | — |
| 2022-04-29 | $19.51 | $19.51 | 1,160,800 | — | — |
| 2022-04-28 | $20.28 | $20.28 | 665,600 | — | — |
| 2022-04-27 | $19.12 | $19.12 | 803,700 | — | — |
| 2022-04-26 | $19.37 | $19.37 | 776,800 | — | — |
| 2022-04-25 | $20.09 | $20.09 | 873,500 | — | — |
| 2022-04-22 | $18.78 | $18.78 | 606,000 | — | — |
| 2022-04-21 | $19.51 | $19.51 | 788,600 | — | — |
| 2022-04-20 | $19.74 | $19.74 | 732,100 | — | — |
| 2022-04-19 | $20.70 | $20.70 | 911,500 | — | — |
| 2022-04-18 | $19.36 | $19.36 | 567,800 | — | — |
| 2022-04-14 | $19.82 | $19.82 | 613,400 | — | — |
| 2022-04-13 | $19.66 | $19.66 | 503,200 | — | — |
| 2022-04-12 | $19.59 | $19.59 | 700,100 | — | — |
| 2022-04-11 | $19.44 | $19.44 | 756,300 | — | — |
| 2022-04-08 | $20.06 | $20.06 | 731,500 | — | — |
| 2022-04-07 | $19.96 | $19.96 | 554,400 | — | — |
| 2022-04-06 | $19.78 | $19.78 | 691,100 | — | — |
| 2022-04-05 | $20.28 | $20.28 | 866,000 | — | — |
| 2022-04-04 | $19.96 | $19.96 | 573,200 | — | — |
| 2022-04-01 | $19.16 | $19.16 | 504,800 | — | — |
| 2022-03-31 | $19.23 | $19.23 | 712,600 | — | — |
| 2022-03-30 | $19.25 | $19.25 | 672,700 | — | — |
| 2022-03-29 | $20.66 | $20.66 | 770,900 | — | — |
| 2022-03-28 | $19.65 | $19.65 | 620,100 | — | — |
| 2022-03-25 | $18.99 | $18.99 | 405,400 | — | — |
| 2022-03-24 | $19.37 | $19.37 | 515,200 | — | — |
| 2022-03-23 | $18.88 | $18.88 | 470,100 | — | — |
| 2022-03-22 | $19.28 | $19.28 | 729,200 | — | — |
| 2022-03-21 | $18.89 | $18.89 | 552,700 | — | — |
| 2022-03-18 | $19.09 | $19.09 | 1,460,400 | — | — |
| 2022-03-17 | $18.75 | $18.75 | 956,000 | — | — |
| 2022-03-16 | $19.36 | $19.36 | 722,000 | — | — |
| 2022-03-15 | $18.20 | $18.20 | 742,700 | — | — |
| 2022-03-14 | $17.85 | $17.85 | 764,100 | — | — |
| 2022-03-11 | $18.01 | $18.01 | 770,300 | — | — |
| 2022-03-10 | $18.74 | $18.74 | 707,400 | — | — |
| 2022-03-09 | $18.51 | $18.51 | 889,900 | — | — |
| 2022-03-08 | $18.31 | $18.31 | 1,417,000 | — | — |
| 2022-03-07 | $17.00 | $17.00 | 1,726,600 | — | — |
| 2022-03-04 | $17.00 | $17.00 | 1,718,000 | — | — |
| 2022-03-03 | $18.35 | $18.35 | 1,246,400 | — | — |
| 2022-03-02 | $19.24 | $19.24 | 2,066,300 | — | — |
| 2022-03-01 | $20.05 | $20.05 | 2,914,400 | — | — |
| 2022-02-28 | $21.72 | $21.72 | 1,789,200 | — | — |
| 2022-02-25 | $22.98 | $22.98 | 705,000 | — | — |
| 2022-02-24 | $23.15 | $23.15 | 956,900 | — | — |
| 2022-02-23 | $21.95 | $21.95 | 1,008,500 | — | — |
| 2022-02-22 | $22.66 | $22.66 | 729,100 | — | — |
| 2022-02-18 | $23.46 | $23.46 | 1,302,900 | — | — |
| 2022-02-17 | $25.20 | $25.20 | 558,800 | — | — |
| 2022-02-16 | $26.28 | $26.28 | 729,400 | — | — |
| 2022-02-15 | $26.92 | $26.92 | 1,273,100 | — | — |
| 2022-02-14 | $25.26 | $25.26 | 726,000 | — | — |
| 2022-02-11 | $24.01 | $24.01 | 604,900 | — | — |
| 2022-02-10 | $24.36 | $24.36 | 797,400 | — | — |
| 2022-02-09 | $24.81 | $24.81 | 543,300 | — | — |
| 2022-02-08 | $24.76 | $24.76 | 751,900 | — | — |
| 2022-02-07 | $23.95 | $23.95 | 1,052,200 | — | — |
| 2022-02-04 | $22.98 | $22.98 | 1,177,600 | — | — |
| 2022-02-03 | $23.19 | $23.19 | 1,614,800 | — | — |
| 2022-02-02 | $23.67 | $23.67 | 4,448,100 | — | — |
| 2022-02-01 | $30.44 | $30.44 | 2,032,100 | — | — |
| 2022-01-31 | $30.54 | $30.54 | 5,234,200 | — | — |
| 2022-01-28 | $27.11 | $27.11 | 1,930,500 | — | — |
| 2022-01-27 | $27.86 | $27.86 | 8,416,700 | — | — |
| 2022-01-26 | $26.68 | $26.68 | 13,617,800 | — | — |
| 2022-01-25 | $22.23 | $22.23 | 1,188,000 | — | — |
| 2022-01-24 | $21.95 | $21.95 | 1,396,800 | — | — |
| 2022-01-21 | $21.41 | $21.41 | 1,223,200 | — | — |
| 2022-01-20 | $22.10 | $22.10 | 720,300 | — | — |
| 2022-01-19 | $21.91 | $21.91 | 761,600 | — | — |
| 2022-01-18 | $21.65 | $21.65 | 1,012,700 | — | — |
| 2022-01-14 | $22.05 | $22.05 | 1,336,600 | — | — |
| 2022-01-13 | $22.90 | $22.90 | 632,200 | — | — |
| 2022-01-12 | $23.00 | $23.00 | 834,900 | — | — |
| 2022-01-11 | $23.16 | $23.16 | 715,500 | — | — |
| 2022-01-10 | $23.11 | $23.11 | 859,500 | — | — |
| 2022-01-07 | $23.66 | $23.66 | 516,200 | — | — |
| 2022-01-06 | $24.15 | $24.15 | 912,800 | — | — |
| 2022-01-05 | $25.36 | $25.36 | 960,200 | — | — |
| 2022-01-04 | $26.42 | $26.42 | 795,400 | — | — |
| 2022-01-03 | $26.83 | $26.83 | 1,573,200 | — | — |