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
- 2019-07-25 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 | $10.63 | $10.63 | 399,300 | — | — |
| 2022-12-29 | $10.54 | $10.54 | 379,400 | — | — |
| 2022-12-28 | $9.92 | $9.92 | 310,000 | — | — |
| 2022-12-27 | $9.91 | $9.91 | 293,400 | — | — |
| 2022-12-23 | $10.30 | $10.30 | 257,900 | — | — |
| 2022-12-22 | $10.40 | $10.40 | 320,600 | — | — |
| 2022-12-21 | $10.70 | $10.70 | 433,900 | — | — |
| 2022-12-20 | $10.43 | $10.43 | 499,700 | — | — |
| 2022-12-19 | $10.34 | $10.34 | 521,900 | — | — |
| 2022-12-16 | $10.79 | $10.79 | 1,284,400 | — | — |
| 2022-12-15 | $10.58 | $10.58 | 324,400 | — | — |
| 2022-12-14 | $11.19 | $11.19 | 386,100 | — | — |
| 2022-12-13 | $11.32 | $11.32 | 774,700 | — | — |
| 2022-12-12 | $10.60 | $10.60 | 555,100 | — | — |
| 2022-12-09 | $10.89 | $10.89 | 334,600 | — | — |
| 2022-12-08 | $10.94 | $10.94 | 509,400 | — | — |
| 2022-12-07 | $10.70 | $10.70 | 684,400 | — | — |
| 2022-12-06 | $10.03 | $10.03 | 565,700 | — | — |
| 2022-12-05 | $10.84 | $10.84 | 602,900 | — | — |
| 2022-12-02 | $10.66 | $10.66 | 358,700 | — | — |
| 2022-12-01 | $10.64 | $10.64 | 809,500 | — | — |
| 2022-11-30 | $10.48 | $10.48 | 872,100 | — | — |
| 2022-11-29 | $9.63 | $9.63 | 428,800 | — | — |
| 2022-11-28 | $9.26 | $9.26 | 369,500 | — | — |
| 2022-11-25 | $9.78 | $9.78 | 258,800 | — | — |
| 2022-11-23 | $9.98 | $9.98 | 516,900 | — | — |
| 2022-11-22 | $9.37 | $9.37 | 493,400 | — | — |
| 2022-11-21 | $9.22 | $9.22 | 671,500 | — | — |
| 2022-11-18 | $9.79 | $9.79 | 510,900 | — | — |
| 2022-11-17 | $9.81 | $9.81 | 733,600 | — | — |
| 2022-11-16 | $10.12 | $10.12 | 863,800 | — | — |
| 2022-11-15 | $10.92 | $10.92 | 1,358,100 | — | — |
| 2022-11-14 | $9.82 | $9.82 | 1,772,700 | — | — |
| 2022-11-11 | $9.82 | $9.82 | 2,248,500 | — | — |
| 2022-11-10 | $9.14 | $9.14 | 2,517,400 | — | — |
| 2022-11-09 | $7.98 | $7.98 | 3,638,200 | — | — |
| 2022-11-08 | $6.47 | $6.47 | 1,784,300 | — | — |
| 2022-11-07 | $6.87 | $6.87 | 1,334,300 | — | — |
| 2022-11-04 | $7.06 | $7.06 | 1,849,900 | — | — |
| 2022-11-03 | $7.25 | $7.25 | 2,187,000 | — | — |
| 2022-11-02 | $8.14 | $8.14 | 1,261,000 | — | — |
| 2022-11-01 | $9.04 | $9.04 | 968,100 | — | — |
| 2022-10-31 | $8.82 | $8.82 | 593,700 | — | — |
| 2022-10-28 | $9.15 | $9.15 | 612,700 | — | — |
| 2022-10-27 | $9.01 | $9.01 | 522,300 | — | — |
| 2022-10-26 | $9.25 | $9.25 | 642,700 | — | — |
| 2022-10-25 | $9.03 | $9.03 | 1,100,000 | — | — |
| 2022-10-24 | $8.78 | $8.78 | 672,200 | — | — |
| 2022-10-21 | $8.70 | $8.70 | 882,200 | — | — |
| 2022-10-20 | $9.21 | $9.21 | 557,700 | — | — |
| 2022-10-19 | $9.26 | $9.26 | 413,300 | — | — |
| 2022-10-18 | $9.24 | $9.24 | 687,400 | — | — |
| 2022-10-17 | $9.21 | $9.21 | 622,000 | — | — |
| 2022-10-14 | $8.63 | $8.63 | 577,900 | — | — |
| 2022-10-13 | $9.05 | $9.05 | 580,400 | — | — |
| 2022-10-12 | $8.97 | $8.97 | 568,400 | — | — |
| 2022-10-11 | $9.03 | $9.03 | 707,200 | — | — |
| 2022-10-10 | $9.38 | $9.38 | 654,100 | — | — |
| 2022-10-07 | $9.49 | $9.49 | 593,200 | — | — |
| 2022-10-06 | $10.17 | $10.17 | 476,000 | — | — |
| 2022-10-05 | $10.59 | $10.59 | 502,800 | — | — |
| 2022-10-04 | $10.67 | $10.67 | 831,300 | — | — |
| 2022-10-03 | $10.26 | $10.26 | 973,300 | — | — |
| 2022-09-30 | $9.70 | $9.70 | 1,066,800 | — | — |
| 2022-09-29 | $10.17 | $10.17 | 735,500 | — | — |
| 2022-09-28 | $10.47 | $10.47 | 690,400 | — | — |
| 2022-09-27 | $10.00 | $10.00 | 701,000 | — | — |
| 2022-09-26 | $9.65 | $9.65 | 1,078,600 | — | — |
| 2022-09-23 | $9.34 | $9.34 | 823,700 | — | — |
| 2022-09-22 | $9.30 | $9.30 | 1,252,500 | — | — |
| 2022-09-21 | $10.04 | $10.04 | 1,510,900 | — | — |
| 2022-09-20 | $10.14 | $10.14 | 631,700 | — | — |
| 2022-09-19 | $10.25 | $10.25 | 989,500 | — | — |
| 2022-09-16 | $10.32 | $10.32 | 1,271,500 | — | — |
| 2022-09-15 | $10.93 | $10.93 | 845,900 | — | — |
| 2022-09-14 | $11.17 | $11.17 | 818,900 | — | — |
| 2022-09-13 | $10.72 | $10.72 | 1,571,800 | — | — |
| 2022-09-12 | $11.52 | $11.52 | 995,800 | — | — |
| 2022-09-09 | $11.54 | $11.54 | 1,472,700 | — | — |
| 2022-09-08 | $11.14 | $11.14 | 1,940,200 | — | — |
| 2022-09-07 | $10.97 | $10.97 | 1,294,700 | — | — |
| 2022-09-06 | $11.18 | $11.18 | 955,400 | — | — |
| 2022-09-02 | $11.48 | $11.48 | 1,296,000 | — | — |
| 2022-09-01 | $11.78 | $11.78 | 890,100 | — | — |
| 2022-08-31 | $12.00 | $12.00 | 1,754,100 | — | — |
| 2022-08-30 | $11.52 | $11.52 | 1,706,400 | — | — |
| 2022-08-29 | $11.83 | $11.83 | 1,689,500 | — | — |
| 2022-08-26 | $12.04 | $12.04 | 803,600 | — | — |
| 2022-08-25 | $12.32 | $12.32 | 682,000 | — | — |
| 2022-08-24 | $12.28 | $12.28 | 1,092,500 | — | — |
| 2022-08-23 | $12.34 | $12.34 | 841,400 | — | — |
| 2022-08-22 | $12.52 | $12.52 | 1,206,600 | — | — |
| 2022-08-19 | $11.83 | $11.83 | 979,600 | — | — |
| 2022-08-18 | $11.83 | $11.83 | 811,300 | — | — |
| 2022-08-17 | $11.93 | $11.93 | 751,600 | — | — |
| 2022-08-16 | $12.71 | $12.71 | 1,043,800 | — | — |
| 2022-08-15 | $13.54 | $13.54 | 840,300 | — | — |
| 2022-08-12 | $13.28 | $13.28 | 1,543,200 | — | — |
| 2022-08-11 | $12.83 | $12.83 | 1,587,100 | — | — |
| 2022-08-10 | $12.60 | $12.60 | 2,225,800 | — | — |
| 2022-08-09 | $11.69 | $11.69 | 2,301,700 | — | — |
| 2022-08-08 | $11.91 | $11.91 | 3,787,600 | — | — |
| 2022-08-05 | $11.35 | $11.35 | 9,065,600 | — | — |
| 2022-08-04 | $18.27 | $18.27 | 891,200 | — | — |
| 2022-08-03 | $17.90 | $17.90 | 819,100 | — | — |
| 2022-08-02 | $17.63 | $17.63 | 1,478,900 | — | — |
| 2022-08-01 | $16.99 | $16.99 | 566,700 | — | — |
| 2022-07-29 | $16.74 | $16.74 | 860,600 | — | — |
| 2022-07-28 | $16.51 | $16.51 | 677,400 | — | — |
| 2022-07-27 | $15.91 | $15.91 | 1,569,200 | — | — |
| 2022-07-26 | $15.70 | $15.70 | 497,900 | — | — |
| 2022-07-25 | $16.33 | $16.33 | 570,500 | — | — |
| 2022-07-22 | $16.39 | $16.39 | 1,284,000 | — | — |
| 2022-07-21 | $16.03 | $16.03 | 562,500 | — | — |
| 2022-07-20 | $16.00 | $16.00 | 790,300 | — | — |
| 2022-07-19 | $15.57 | $15.57 | 646,400 | — | — |
| 2022-07-18 | $15.32 | $15.32 | 502,900 | — | — |
| 2022-07-15 | $16.10 | $16.10 | 543,900 | — | — |
| 2022-07-14 | $15.70 | $15.70 | 460,800 | — | — |
| 2022-07-13 | $15.77 | $15.77 | 419,700 | — | — |
| 2022-07-12 | $16.21 | $16.21 | 483,800 | — | — |
| 2022-07-11 | $16.18 | $16.18 | 621,500 | — | — |
| 2022-07-08 | $16.78 | $16.78 | 727,700 | — | — |
| 2022-07-07 | $17.30 | $17.30 | 527,900 | — | — |
| 2022-07-06 | $16.16 | $16.16 | 623,400 | — | — |
| 2022-07-05 | $16.31 | $16.31 | 798,100 | — | — |
| 2022-07-01 | $15.40 | $15.40 | 606,300 | — | — |
| 2022-06-30 | $14.49 | $14.49 | 800,200 | — | — |
| 2022-06-29 | $15.52 | $15.52 | 762,900 | — | — |
| 2022-06-28 | $15.40 | $15.40 | 1,259,600 | — | — |
| 2022-06-27 | $16.55 | $16.55 | 995,600 | — | — |
| 2022-06-24 | $17.27 | $17.27 | 2,770,400 | — | — |
| 2022-06-23 | $16.23 | $16.23 | 1,853,300 | — | — |
| 2022-06-22 | $14.38 | $14.38 | 1,110,600 | — | — |
| 2022-06-21 | $12.90 | $12.90 | 726,400 | — | — |
| 2022-06-17 | $12.85 | $12.85 | 2,160,600 | — | — |
| 2022-06-16 | $11.79 | $11.79 | 1,240,200 | — | — |
| 2022-06-15 | $12.49 | $12.49 | 1,842,200 | — | — |
| 2022-06-14 | $12.16 | $12.16 | 1,298,200 | — | — |
| 2022-06-13 | $12.65 | $12.65 | 573,800 | — | — |
| 2022-06-10 | $13.82 | $13.82 | 500,200 | — | — |
| 2022-06-09 | $14.31 | $14.31 | 614,600 | — | — |
| 2022-06-08 | $14.74 | $14.74 | 654,200 | — | — |
| 2022-06-07 | $14.74 | $14.74 | 672,200 | — | — |
| 2022-06-06 | $14.52 | $14.52 | 666,400 | — | — |
| 2022-06-03 | $14.88 | $14.88 | 571,700 | — | — |
| 2022-06-02 | $15.29 | $15.29 | 449,900 | — | — |
| 2022-06-01 | $14.03 | $14.03 | 674,000 | — | — |
| 2022-05-31 | $14.65 | $14.65 | 1,016,200 | — | — |
| 2022-05-27 | $14.52 | $14.52 | 682,100 | — | — |
| 2022-05-26 | $14.24 | $14.24 | 756,900 | — | — |
| 2022-05-25 | $13.94 | $13.94 | 911,100 | — | — |
| 2022-05-24 | $13.71 | $13.71 | 643,200 | — | — |
| 2022-05-23 | $14.09 | $14.09 | 1,012,300 | — | — |
| 2022-05-20 | $14.20 | $14.20 | 747,500 | — | — |
| 2022-05-19 | $13.92 | $13.92 | 851,600 | — | — |
| 2022-05-18 | $14.02 | $14.02 | 673,200 | — | — |
| 2022-05-17 | $15.13 | $15.13 | 1,503,900 | — | — |
| 2022-05-16 | $14.64 | $14.64 | 1,235,700 | — | — |
| 2022-05-13 | $16.13 | $16.13 | 1,840,400 | — | — |
| 2022-05-12 | $14.07 | $14.07 | 1,540,100 | — | — |
| 2022-05-11 | $12.61 | $12.61 | 1,608,300 | — | — |
| 2022-05-10 | $12.95 | $12.95 | 1,751,500 | — | — |
| 2022-05-09 | $12.95 | $12.95 | 1,381,900 | — | — |
| 2022-05-06 | $14.69 | $14.69 | 1,759,200 | — | — |
| 2022-05-05 | $15.50 | $15.50 | 1,024,300 | — | — |
| 2022-05-04 | $16.80 | $16.80 | 1,527,400 | — | — |
| 2022-05-03 | $16.13 | $16.13 | 1,714,200 | — | — |
| 2022-05-02 | $16.82 | $16.82 | 2,311,500 | — | — |
| 2022-04-29 | $16.64 | $16.64 | 1,285,300 | — | — |
| 2022-04-28 | $17.80 | $17.80 | 1,400,000 | — | — |
| 2022-04-27 | $17.66 | $17.66 | 854,400 | — | — |
| 2022-04-26 | $18.34 | $18.34 | 1,355,800 | — | — |
| 2022-04-25 | $19.75 | $19.75 | 3,064,100 | — | — |
| 2022-04-22 | $20.10 | $20.10 | 539,100 | — | — |
| 2022-04-21 | $21.53 | $21.53 | 760,800 | — | — |
| 2022-04-20 | $22.50 | $22.50 | 421,500 | — | — |
| 2022-04-19 | $23.07 | $23.07 | 262,900 | — | — |
| 2022-04-18 | $22.16 | $22.16 | 589,200 | — | — |
| 2022-04-14 | $23.81 | $23.81 | 579,300 | — | — |
| 2022-04-13 | $24.03 | $24.03 | 350,900 | — | — |
| 2022-04-12 | $24.27 | $24.27 | 361,300 | — | — |
| 2022-04-11 | $24.28 | $24.28 | 376,100 | — | — |
| 2022-04-08 | $24.09 | $24.09 | 650,700 | — | — |
| 2022-04-07 | $24.71 | $24.71 | 513,300 | — | — |
| 2022-04-06 | $25.05 | $25.05 | 476,900 | — | — |
| 2022-04-05 | $25.62 | $25.62 | 468,500 | — | — |
| 2022-04-04 | $27.26 | $27.26 | 615,700 | — | — |
| 2022-04-01 | $27.63 | $27.63 | 732,800 | — | — |
| 2022-03-31 | $26.13 | $26.13 | 403,300 | — | — |
| 2022-03-30 | $26.62 | $26.62 | 479,100 | — | — |
| 2022-03-29 | $27.33 | $27.33 | 702,200 | — | — |
| 2022-03-28 | $25.71 | $25.71 | 551,900 | — | — |
| 2022-03-25 | $25.08 | $25.08 | 479,300 | — | — |
| 2022-03-24 | $25.45 | $25.45 | 460,100 | — | — |
| 2022-03-23 | $24.75 | $24.75 | 621,100 | — | — |
| 2022-03-22 | $25.50 | $25.50 | 571,700 | — | — |
| 2022-03-21 | $24.39 | $24.39 | 488,400 | — | — |
| 2022-03-18 | $25.01 | $25.01 | 1,229,000 | — | — |
| 2022-03-17 | $24.95 | $24.95 | 1,048,200 | — | — |
| 2022-03-16 | $22.56 | $22.56 | 644,800 | — | — |
| 2022-03-15 | $21.37 | $21.37 | 946,300 | — | — |
| 2022-03-14 | $20.67 | $20.67 | 615,600 | — | — |
| 2022-03-11 | $22.85 | $22.85 | 477,800 | — | — |
| 2022-03-10 | $24.69 | $24.69 | 269,400 | — | — |
| 2022-03-09 | $25.57 | $25.57 | 885,500 | — | — |
| 2022-03-08 | $24.32 | $24.32 | 1,080,000 | — | — |
| 2022-03-07 | $24.75 | $24.75 | 597,800 | — | — |
| 2022-03-04 | $25.19 | $25.19 | 453,900 | — | — |
| 2022-03-03 | $26.68 | $26.68 | 717,000 | — | — |
| 2022-03-02 | $27.54 | $27.54 | 752,400 | — | — |
| 2022-03-01 | $26.56 | $26.56 | 730,700 | — | — |
| 2022-02-28 | $27.12 | $27.12 | 438,300 | — | — |
| 2022-02-25 | $27.21 | $27.21 | 507,700 | — | — |
| 2022-02-24 | $27.19 | $27.19 | 726,200 | — | — |
| 2022-02-23 | $25.32 | $25.32 | 405,100 | — | — |
| 2022-02-22 | $26.69 | $26.69 | 584,500 | — | — |
| 2022-02-18 | $27.16 | $27.16 | 352,200 | — | — |
| 2022-02-17 | $28.33 | $28.33 | 424,200 | — | — |
| 2022-02-16 | $29.47 | $29.47 | 465,800 | — | — |
| 2022-02-15 | $29.72 | $29.72 | 459,500 | — | — |
| 2022-02-14 | $29.27 | $29.27 | 399,900 | — | — |
| 2022-02-11 | $30.14 | $30.14 | 481,300 | — | — |
| 2022-02-10 | $30.23 | $30.23 | 345,900 | — | — |
| 2022-02-09 | $30.20 | $30.20 | 625,900 | — | — |
| 2022-02-08 | $29.12 | $29.12 | 357,700 | — | — |
| 2022-02-07 | $29.04 | $29.04 | 704,600 | — | — |
| 2022-02-04 | $28.44 | $28.44 | 579,800 | — | — |
| 2022-02-03 | $28.01 | $28.01 | 410,800 | — | — |
| 2022-02-02 | $29.49 | $29.49 | 1,035,600 | — | — |
| 2022-02-01 | $30.45 | $30.45 | 566,600 | — | — |
| 2022-01-31 | $29.85 | $29.85 | 885,200 | — | — |
| 2022-01-28 | $28.35 | $28.35 | 837,000 | — | — |
| 2022-01-27 | $27.65 | $27.65 | 572,100 | — | — |
| 2022-01-26 | $28.16 | $28.16 | 746,200 | — | — |
| 2022-01-25 | $28.11 | $28.11 | 665,800 | — | — |
| 2022-01-24 | $30.23 | $30.23 | 622,900 | — | — |
| 2022-01-21 | $29.57 | $29.57 | 599,100 | — | — |
| 2022-01-20 | $30.48 | $30.48 | 594,300 | — | — |
| 2022-01-19 | $29.65 | $29.65 | 527,500 | — | — |
| 2022-01-18 | $30.36 | $30.36 | 406,500 | — | — |
| 2022-01-14 | $32.06 | $32.06 | 354,000 | — | — |
| 2022-01-13 | $32.90 | $32.90 | 447,400 | — | — |
| 2022-01-12 | $33.50 | $33.50 | 560,700 | — | — |
| 2022-01-11 | $34.63 | $34.63 | 794,700 | — | — |
| 2022-01-10 | $33.49 | $33.49 | 607,600 | — | — |
| 2022-01-07 | $33.96 | $33.96 | 380,200 | — | — |
| 2022-01-06 | $35.22 | $35.22 | 599,700 | — | — |
| 2022-01-05 | $35.67 | $35.67 | 528,600 | — | — |
| 2022-01-04 | $38.69 | $38.69 | 469,200 | — | — |
| 2022-01-03 | $40.33 | $40.33 | 609,500 | — | — |