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
- 2014-12-11 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 | $8.80 | $8.80 | 1,399,600 | — | — |
| 2022-12-29 | $8.62 | $8.62 | 1,138,900 | — | — |
| 2022-12-28 | $8.35 | $8.35 | 1,625,400 | — | — |
| 2022-12-27 | $8.48 | $8.48 | 1,044,500 | — | — |
| 2022-12-23 | $8.67 | $8.67 | 1,000,900 | — | — |
| 2022-12-22 | $8.64 | $8.64 | 1,857,600 | — | — |
| 2022-12-21 | $8.71 | $8.71 | 1,194,800 | — | — |
| 2022-12-20 | $8.65 | $8.65 | 1,191,300 | — | — |
| 2022-12-19 | $8.62 | $8.62 | 1,864,600 | — | — |
| 2022-12-16 | $8.98 | $8.98 | 1,863,400 | — | — |
| 2022-12-15 | $9.07 | $9.07 | 1,455,600 | — | — |
| 2022-12-14 | $9.38 | $9.38 | 1,194,200 | — | — |
| 2022-12-13 | $9.45 | $9.45 | 2,555,700 | — | — |
| 2022-12-12 | $9.53 | $9.53 | 1,220,600 | — | — |
| 2022-12-09 | $9.39 | $9.39 | 747,900 | — | — |
| 2022-12-08 | $9.46 | $9.46 | 912,400 | — | — |
| 2022-12-07 | $9.48 | $9.48 | 969,100 | — | — |
| 2022-12-06 | $9.56 | $9.56 | 1,425,400 | — | — |
| 2022-12-05 | $9.88 | $9.88 | 1,283,600 | — | — |
| 2022-12-02 | $10.18 | $10.18 | 1,111,000 | — | — |
| 2022-12-01 | $10.24 | $10.24 | 1,034,500 | — | — |
| 2022-11-30 | $10.31 | $10.31 | 1,532,500 | — | — |
| 2022-11-29 | $10.26 | $10.26 | 859,700 | — | — |
| 2022-11-28 | $10.06 | $10.06 | 2,000,200 | — | — |
| 2022-11-25 | $10.56 | $10.56 | 401,300 | — | — |
| 2022-11-23 | $10.54 | $10.54 | 736,700 | — | — |
| 2022-11-22 | $10.39 | $10.39 | 1,006,600 | — | — |
| 2022-11-21 | $10.18 | $10.18 | 871,800 | — | — |
| 2022-11-18 | $10.31 | $10.31 | 861,200 | — | — |
| 2022-11-17 | $10.47 | $10.47 | 976,400 | — | — |
| 2022-11-16 | $10.71 | $10.71 | 1,323,900 | — | — |
| 2022-11-15 | $11.08 | $11.08 | 1,628,800 | — | — |
| 2022-11-14 | $10.84 | $10.84 | 1,680,600 | — | — |
| 2022-11-11 | $11.43 | $11.43 | 2,188,200 | — | — |
| 2022-11-10 | $11.16 | $11.16 | 3,614,200 | — | — |
| 2022-11-09 | $9.66 | $9.66 | 1,996,500 | — | — |
| 2022-11-08 | $9.64 | $9.64 | 1,698,900 | — | — |
| 2022-11-07 | $9.86 | $9.86 | 2,918,700 | — | — |
| 2022-11-04 | $9.61 | $9.61 | 1,903,100 | — | — |
| 2022-11-03 | $9.35 | $9.35 | 2,279,400 | — | — |
| 2022-11-02 | $9.82 | $9.82 | 2,108,200 | — | — |
| 2022-11-01 | $10.34 | $10.34 | 2,530,400 | — | — |
| 2022-10-31 | $10.64 | $10.64 | 2,708,900 | — | — |
| 2022-10-28 | $10.76 | $10.76 | 3,625,500 | — | — |
| 2022-10-27 | $10.54 | $10.54 | 4,354,800 | — | — |
| 2022-10-26 | $11.66 | $11.66 | 4,066,500 | — | — |
| 2022-10-25 | $11.78 | $11.78 | 2,693,400 | — | — |
| 2022-10-24 | $11.11 | $11.11 | 2,112,000 | — | — |
| 2022-10-21 | $11.33 | $11.33 | 1,526,400 | — | — |
| 2022-10-20 | $11.29 | $11.29 | 1,215,400 | — | — |
| 2022-10-19 | $11.32 | $11.32 | 1,275,000 | — | — |
| 2022-10-18 | $12.02 | $12.02 | 1,405,500 | — | — |
| 2022-10-17 | $11.79 | $11.79 | 1,760,200 | — | — |
| 2022-10-14 | $10.95 | $10.95 | 2,188,700 | — | — |
| 2022-10-13 | $11.36 | $11.36 | 3,490,500 | — | — |
| 2022-10-12 | $11.58 | $11.58 | 1,167,000 | — | — |
| 2022-10-11 | $11.62 | $11.62 | 1,393,900 | — | — |
| 2022-10-10 | $11.39 | $11.39 | 1,439,600 | — | — |
| 2022-10-07 | $11.36 | $11.36 | 1,403,600 | — | — |
| 2022-10-06 | $12.11 | $12.11 | 1,070,800 | — | — |
| 2022-10-05 | $12.15 | $12.15 | 1,415,900 | — | — |
| 2022-10-04 | $12.09 | $12.09 | 3,054,400 | — | — |
| 2022-10-03 | $11.64 | $11.64 | 1,568,700 | — | — |
| 2022-09-30 | $11.05 | $11.05 | 2,334,900 | — | — |
| 2022-09-29 | $11.01 | $11.01 | 1,897,000 | — | — |
| 2022-09-28 | $11.61 | $11.61 | 1,519,100 | — | — |
| 2022-09-27 | $11.22 | $11.22 | 1,146,800 | — | — |
| 2022-09-26 | $11.12 | $11.12 | 1,607,300 | — | — |
| 2022-09-23 | $11.39 | $11.39 | 1,706,900 | — | — |
| 2022-09-22 | $11.56 | $11.56 | 1,761,500 | — | — |
| 2022-09-21 | $12.21 | $12.21 | 1,380,400 | — | — |
| 2022-09-20 | $12.32 | $12.32 | 1,380,900 | — | — |
| 2022-09-19 | $12.67 | $12.67 | 1,216,400 | — | — |
| 2022-09-16 | $12.66 | $12.66 | 1,273,600 | — | — |
| 2022-09-15 | $12.94 | $12.94 | 1,230,800 | — | — |
| 2022-09-14 | $12.77 | $12.77 | 1,507,900 | — | — |
| 2022-09-13 | $12.94 | $12.94 | 1,320,900 | — | — |
| 2022-09-12 | $14.04 | $14.04 | 911,900 | — | — |
| 2022-09-09 | $13.90 | $13.90 | 1,202,500 | — | — |
| 2022-09-08 | $13.22 | $13.22 | 954,900 | — | — |
| 2022-09-07 | $13.06 | $13.06 | 997,400 | — | — |
| 2022-09-06 | $12.59 | $12.59 | 1,220,900 | — | — |
| 2022-09-02 | $12.70 | $12.70 | 1,449,100 | — | — |
| 2022-09-01 | $12.92 | $12.92 | 1,867,800 | — | — |
| 2022-08-31 | $13.07 | $13.07 | 1,378,100 | — | — |
| 2022-08-30 | $13.46 | $13.46 | 1,067,100 | — | — |
| 2022-08-29 | $13.65 | $13.65 | 1,026,800 | — | — |
| 2022-08-26 | $13.82 | $13.82 | 1,621,000 | — | — |
| 2022-08-25 | $14.57 | $14.57 | 798,200 | — | — |
| 2022-08-24 | $14.01 | $14.01 | 798,500 | — | — |
| 2022-08-23 | $13.77 | $13.77 | 756,700 | — | — |
| 2022-08-22 | $13.88 | $13.88 | 1,082,900 | — | — |
| 2022-08-19 | $14.33 | $14.33 | 1,123,400 | — | — |
| 2022-08-18 | $15.17 | $15.17 | 891,100 | — | — |
| 2022-08-17 | $15.25 | $15.25 | 1,664,500 | — | — |
| 2022-08-16 | $15.70 | $15.70 | 1,235,200 | — | — |
| 2022-08-15 | $15.56 | $15.56 | 971,100 | — | — |
| 2022-08-12 | $15.44 | $15.44 | 1,142,000 | — | — |
| 2022-08-11 | $15.01 | $15.01 | 1,724,900 | — | — |
| 2022-08-10 | $15.23 | $15.23 | 2,213,500 | — | — |
| 2022-08-09 | $14.37 | $14.37 | 1,720,600 | — | — |
| 2022-08-08 | $15.01 | $15.01 | 1,602,500 | — | — |
| 2022-08-05 | $14.89 | $14.89 | 1,704,700 | — | — |
| 2022-08-04 | $15.16 | $15.16 | 1,256,200 | — | — |
| 2022-08-03 | $14.90 | $14.90 | 2,503,100 | — | — |
| 2022-08-02 | $13.70 | $13.70 | 1,691,700 | — | — |
| 2022-08-01 | $13.92 | $13.92 | 1,806,100 | — | — |
| 2022-07-29 | $13.85 | $13.85 | 2,204,600 | — | — |
| 2022-07-28 | $13.87 | $13.87 | 6,278,200 | — | — |
| 2022-07-27 | $15.21 | $15.21 | 2,606,600 | — | — |
| 2022-07-26 | $14.24 | $14.24 | 2,322,900 | — | — |
| 2022-07-25 | $14.77 | $14.77 | 1,374,500 | — | — |
| 2022-07-22 | $14.53 | $14.53 | 1,472,400 | — | — |
| 2022-07-21 | $14.58 | $14.58 | 1,227,300 | — | — |
| 2022-07-20 | $14.70 | $14.70 | 3,051,900 | — | — |
| 2022-07-19 | $14.19 | $14.19 | 2,312,000 | — | — |
| 2022-07-18 | $13.32 | $13.32 | 1,037,400 | — | — |
| 2022-07-15 | $12.91 | $12.91 | 1,434,200 | — | — |
| 2022-07-14 | $12.22 | $12.22 | 1,065,100 | — | — |
| 2022-07-13 | $12.48 | $12.48 | 903,300 | — | — |
| 2022-07-12 | $12.40 | $12.40 | 1,412,000 | — | — |
| 2022-07-11 | $12.29 | $12.29 | 998,000 | — | — |
| 2022-07-08 | $12.66 | $12.66 | 1,960,700 | — | — |
| 2022-07-07 | $12.97 | $12.97 | 1,749,100 | — | — |
| 2022-07-06 | $12.41 | $12.41 | 1,714,100 | — | — |
| 2022-07-05 | $12.22 | $12.22 | 2,281,000 | — | — |
| 2022-07-01 | $11.83 | $11.83 | 1,535,300 | — | — |
| 2022-06-30 | $11.69 | $11.69 | 2,201,900 | — | — |
| 2022-06-29 | $12.14 | $12.14 | 2,018,700 | — | — |
| 2022-06-28 | $12.76 | $12.76 | 1,939,600 | — | — |
| 2022-06-27 | $13.01 | $13.01 | 1,094,700 | — | — |
| 2022-06-24 | $13.07 | $13.07 | 2,340,100 | — | — |
| 2022-06-23 | $12.38 | $12.38 | 1,427,000 | — | — |
| 2022-06-22 | $12.34 | $12.34 | 1,421,100 | — | — |
| 2022-06-21 | $12.54 | $12.54 | 1,367,000 | — | — |
| 2022-06-17 | $12.18 | $12.18 | 2,238,200 | — | — |
| 2022-06-16 | $11.85 | $11.85 | 1,932,200 | — | — |
| 2022-06-15 | $13.20 | $13.20 | 1,819,400 | — | — |
| 2022-06-14 | $13.00 | $13.00 | 1,458,200 | — | — |
| 2022-06-13 | $12.97 | $12.97 | 1,726,500 | — | — |
| 2022-06-10 | $14.07 | $14.07 | 1,189,000 | — | — |
| 2022-06-09 | $14.99 | $14.99 | 1,127,500 | — | — |
| 2022-06-08 | $15.89 | $15.89 | 1,123,500 | — | — |
| 2022-06-07 | $16.41 | $16.41 | 1,460,300 | — | — |
| 2022-06-06 | $15.83 | $15.83 | 976,800 | — | — |
| 2022-06-03 | $15.67 | $15.67 | 898,800 | — | — |
| 2022-06-02 | $16.10 | $16.10 | 1,377,600 | — | — |
| 2022-06-01 | $15.39 | $15.39 | 1,603,400 | — | — |
| 2022-05-31 | $15.72 | $15.72 | 2,104,300 | — | — |
| 2022-05-27 | $15.64 | $15.64 | 2,586,100 | — | — |
| 2022-05-26 | $14.13 | $14.13 | 2,472,800 | — | — |
| 2022-05-25 | $13.52 | $13.52 | 1,955,700 | — | — |
| 2022-05-24 | $12.71 | $12.71 | 2,036,800 | — | — |
| 2022-05-23 | $13.40 | $13.40 | 1,378,200 | — | — |
| 2022-05-20 | $13.08 | $13.08 | 1,599,300 | — | — |
| 2022-05-19 | $13.38 | $13.38 | 1,596,600 | — | — |
| 2022-05-18 | $13.19 | $13.19 | 2,266,200 | — | — |
| 2022-05-17 | $14.08 | $14.08 | 2,307,200 | — | — |
| 2022-05-16 | $13.53 | $13.53 | 2,244,000 | — | — |
| 2022-05-13 | $14.18 | $14.18 | 2,122,800 | — | — |
| 2022-05-12 | $13.16 | $13.16 | 3,104,300 | — | — |
| 2022-05-11 | $13.00 | $13.00 | 2,545,800 | — | — |
| 2022-05-10 | $13.14 | $13.14 | 3,350,500 | — | — |
| 2022-05-09 | $13.90 | $13.90 | 2,349,400 | — | — |
| 2022-05-06 | $14.95 | $14.95 | 1,887,300 | — | — |
| 2022-05-05 | $15.42 | $15.42 | 2,223,300 | — | — |
| 2022-05-04 | $16.37 | $16.37 | 4,463,600 | — | — |
| 2022-05-03 | $15.66 | $15.66 | 1,408,600 | — | — |
| 2022-05-02 | $15.70 | $15.70 | 1,915,900 | — | — |
| 2022-04-29 | $15.25 | $15.25 | 2,666,200 | — | — |
| 2022-04-28 | $16.32 | $16.32 | 7,990,500 | — | — |
| 2022-04-27 | $13.75 | $13.75 | 2,934,300 | — | — |
| 2022-04-26 | $13.84 | $13.84 | 2,914,800 | — | — |
| 2022-04-25 | $14.42 | $14.42 | 2,383,900 | — | — |
| 2022-04-22 | $13.37 | $13.37 | 1,611,800 | — | — |
| 2022-04-21 | $13.48 | $13.48 | 1,521,600 | — | — |
| 2022-04-20 | $14.00 | $14.00 | 2,346,100 | — | — |
| 2022-04-19 | $14.15 | $14.15 | 1,858,500 | — | — |
| 2022-04-18 | $13.45 | $13.45 | 1,541,300 | — | — |
| 2022-04-14 | $13.52 | $13.52 | 1,577,800 | — | — |
| 2022-04-13 | $14.02 | $14.02 | 1,407,700 | — | — |
| 2022-04-12 | $13.72 | $13.72 | 1,202,300 | — | — |
| 2022-04-11 | $13.98 | $13.98 | 2,450,600 | — | — |
| 2022-04-08 | $14.26 | $14.26 | 645,200 | — | — |
| 2022-04-07 | $14.62 | $14.62 | 1,414,800 | — | — |
| 2022-04-06 | $14.54 | $14.54 | 1,895,900 | — | — |
| 2022-04-05 | $15.30 | $15.30 | 1,825,900 | — | — |
| 2022-04-04 | $15.85 | $15.85 | 1,690,900 | — | — |
| 2022-04-01 | $15.65 | $15.65 | 1,542,800 | — | — |
| 2022-03-31 | $15.78 | $15.78 | 1,318,500 | — | — |
| 2022-03-30 | $16.25 | $16.25 | 2,971,400 | — | — |
| 2022-03-29 | $17.21 | $17.21 | 1,564,700 | — | — |
| 2022-03-28 | $16.12 | $16.12 | 1,691,100 | — | — |
| 2022-03-25 | $15.82 | $15.82 | 1,272,900 | — | — |
| 2022-03-24 | $16.20 | $16.20 | 1,007,400 | — | — |
| 2022-03-23 | $15.92 | $15.92 | 1,779,000 | — | — |
| 2022-03-22 | $16.60 | $16.60 | 1,041,100 | — | — |
| 2022-03-21 | $15.95 | $15.95 | 1,260,800 | — | — |
| 2022-03-18 | $16.44 | $16.44 | 2,108,700 | — | — |
| 2022-03-17 | $16.03 | $16.03 | 1,477,500 | — | — |
| 2022-03-16 | $15.36 | $15.36 | 2,076,200 | — | — |
| 2022-03-15 | $14.12 | $14.12 | 1,852,400 | — | — |
| 2022-03-14 | $13.57 | $13.57 | 3,041,100 | — | — |
| 2022-03-11 | $14.24 | $14.24 | 1,758,900 | — | — |
| 2022-03-10 | $15.08 | $15.08 | 2,314,300 | — | — |
| 2022-03-09 | $15.64 | $15.64 | 2,413,100 | — | — |
| 2022-03-08 | $14.71 | $14.71 | 2,400,100 | — | — |
| 2022-03-07 | $14.64 | $14.64 | 2,103,500 | — | — |
| 2022-03-04 | $15.81 | $15.81 | 1,911,600 | — | — |
| 2022-03-03 | $17.09 | $17.09 | 1,518,500 | — | — |
| 2022-03-02 | $18.02 | $18.02 | 1,710,300 | — | — |
| 2022-03-01 | $17.69 | $17.69 | 2,040,900 | — | — |
| 2022-02-28 | $18.58 | $18.58 | 2,104,600 | — | — |
| 2022-02-25 | $18.78 | $18.78 | 1,752,900 | — | — |
| 2022-02-24 | $18.06 | $18.06 | 2,178,500 | — | — |
| 2022-02-23 | $16.82 | $16.82 | 1,501,100 | — | — |
| 2022-02-22 | $17.63 | $17.63 | 1,941,700 | — | — |
| 2022-02-18 | $17.91 | $17.91 | 2,176,000 | — | — |
| 2022-02-17 | $18.02 | $18.02 | 2,203,100 | — | — |
| 2022-02-16 | $18.94 | $18.94 | 1,764,500 | — | — |
| 2022-02-15 | $18.39 | $18.39 | 2,347,200 | — | — |
| 2022-02-14 | $17.32 | $17.32 | 1,298,600 | — | — |
| 2022-02-11 | $17.49 | $17.49 | 1,871,000 | — | — |
| 2022-02-10 | $18.07 | $18.07 | 2,532,200 | — | — |
| 2022-02-09 | $19.08 | $19.08 | 1,740,600 | — | — |
| 2022-02-08 | $18.10 | $18.10 | 2,548,500 | — | — |
| 2022-02-07 | $17.43 | $17.43 | 1,825,500 | — | — |
| 2022-02-04 | $17.54 | $17.54 | 2,875,300 | — | — |
| 2022-02-03 | $17.19 | $17.19 | 2,875,800 | — | — |
| 2022-02-02 | $18.00 | $18.00 | 3,262,100 | — | — |
| 2022-02-01 | $19.43 | $19.43 | 3,905,600 | — | — |
| 2022-01-31 | $18.76 | $18.76 | 5,081,200 | — | — |
| 2022-01-28 | $16.88 | $16.88 | 8,237,700 | — | — |
| 2022-01-27 | $15.92 | $15.92 | 23,526,400 | — | — |
| 2022-01-26 | $22.50 | $22.50 | 7,334,100 | — | — |
| 2022-01-25 | $21.55 | $21.55 | 3,183,900 | — | — |
| 2022-01-24 | $21.06 | $21.06 | 3,424,600 | — | — |
| 2022-01-21 | $20.91 | $20.91 | 3,033,300 | — | — |
| 2022-01-20 | $21.98 | $21.98 | 2,013,600 | — | — |
| 2022-01-19 | $21.92 | $21.92 | 2,514,600 | — | — |
| 2022-01-18 | $22.52 | $22.52 | 3,043,800 | — | — |
| 2022-01-14 | $24.11 | $24.11 | 2,092,200 | — | — |
| 2022-01-13 | $24.43 | $24.43 | 1,904,600 | — | — |
| 2022-01-12 | $24.93 | $24.93 | 4,280,000 | — | — |
| 2022-01-11 | $24.52 | $24.52 | 3,804,600 | — | — |
| 2022-01-10 | $22.03 | $22.03 | 2,157,000 | — | — |
| 2022-01-07 | $22.43 | $22.43 | 1,634,600 | — | — |
| 2022-01-06 | $22.30 | $22.30 | 3,594,500 | — | — |
| 2022-01-05 | $22.95 | $22.95 | 2,473,900 | — | — |
| 2022-01-04 | $25.03 | $25.03 | 2,346,200 | — | — |
| 2022-01-03 | $25.01 | $25.01 | 2,298,800 | — | — |