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
- 2017-01-27 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 | $9.65 | $9.65 | 459,300 | — | — |
| 2022-12-29 | $9.65 | $9.65 | 573,700 | — | — |
| 2022-12-28 | $9.05 | $9.05 | 471,300 | — | — |
| 2022-12-27 | $9.85 | $9.85 | 333,500 | — | — |
| 2022-12-23 | $9.64 | $9.64 | 320,900 | — | — |
| 2022-12-22 | $9.63 | $9.63 | 554,300 | — | — |
| 2022-12-21 | $9.82 | $9.82 | 497,400 | — | — |
| 2022-12-20 | $9.65 | $9.65 | 680,200 | — | — |
| 2022-12-19 | $9.68 | $9.68 | 756,900 | — | — |
| 2022-12-16 | $9.78 | $9.78 | 1,372,800 | — | — |
| 2022-12-15 | $9.89 | $9.89 | 1,046,600 | — | — |
| 2022-12-14 | $10.42 | $10.42 | 575,400 | — | — |
| 2022-12-13 | $10.60 | $10.60 | 715,700 | — | — |
| 2022-12-12 | $10.64 | $10.64 | 766,600 | — | — |
| 2022-12-09 | $10.39 | $10.39 | 867,800 | — | — |
| 2022-12-08 | $9.98 | $9.98 | 553,500 | — | — |
| 2022-12-07 | $9.80 | $9.80 | 480,700 | — | — |
| 2022-12-06 | $9.91 | $9.91 | 511,100 | — | — |
| 2022-12-05 | $10.17 | $10.17 | 550,300 | — | — |
| 2022-12-02 | $10.45 | $10.45 | 503,600 | — | — |
| 2022-12-01 | $10.68 | $10.68 | 842,200 | — | — |
| 2022-11-30 | $10.34 | $10.34 | 1,138,300 | — | — |
| 2022-11-29 | $10.06 | $10.06 | 996,400 | — | — |
| 2022-11-28 | $9.71 | $9.71 | 915,800 | — | — |
| 2022-11-25 | $9.85 | $9.85 | 236,700 | — | — |
| 2022-11-23 | $9.83 | $9.83 | 403,500 | — | — |
| 2022-11-22 | $9.79 | $9.79 | 506,200 | — | — |
| 2022-11-21 | $9.67 | $9.67 | 597,300 | — | — |
| 2022-11-18 | $9.69 | $9.69 | 639,800 | — | — |
| 2022-11-17 | $9.64 | $9.64 | 633,000 | — | — |
| 2022-11-16 | $10.03 | $10.03 | 707,400 | — | — |
| 2022-11-15 | $10.33 | $10.33 | 677,600 | — | — |
| 2022-11-14 | $10.18 | $10.18 | 804,500 | — | — |
| 2022-11-11 | $10.88 | $10.88 | 966,700 | — | — |
| 2022-11-10 | $10.50 | $10.50 | 923,500 | — | — |
| 2022-11-09 | $9.04 | $9.04 | 810,100 | — | — |
| 2022-11-08 | $9.47 | $9.47 | 1,174,900 | — | — |
| 2022-11-07 | $9.46 | $9.46 | 1,130,200 | — | — |
| 2022-11-04 | $9.47 | $9.47 | 1,106,300 | — | — |
| 2022-11-03 | $8.83 | $8.83 | 1,083,400 | — | — |
| 2022-11-02 | $9.28 | $9.28 | 2,013,200 | — | — |
| 2022-11-01 | $10.30 | $10.30 | 1,838,300 | — | — |
| 2022-10-31 | $10.61 | $10.61 | 2,463,100 | — | — |
| 2022-10-28 | $10.36 | $10.36 | 1,563,700 | — | — |
| 2022-10-27 | $9.95 | $9.95 | 1,234,900 | — | — |
| 2022-10-26 | $9.73 | $9.73 | 946,600 | — | — |
| 2022-10-25 | $9.56 | $9.56 | 1,390,800 | — | — |
| 2022-10-24 | $8.88 | $8.88 | 1,577,000 | — | — |
| 2022-10-21 | $8.60 | $8.60 | 1,772,800 | — | — |
| 2022-10-20 | $8.49 | $8.49 | 942,500 | — | — |
| 2022-10-19 | $8.71 | $8.71 | 825,100 | — | — |
| 2022-10-18 | $9.31 | $9.31 | 715,400 | — | — |
| 2022-10-17 | $8.83 | $8.83 | 1,487,800 | — | — |
| 2022-10-14 | $8.76 | $8.76 | 2,037,400 | — | — |
| 2022-10-13 | $8.95 | $8.95 | 786,100 | — | — |
| 2022-10-12 | $9.07 | $9.07 | 882,100 | — | — |
| 2022-10-11 | $9.34 | $9.34 | 734,900 | — | — |
| 2022-10-10 | $9.42 | $9.42 | 1,003,500 | — | — |
| 2022-10-07 | $9.05 | $9.05 | 1,253,800 | — | — |
| 2022-10-06 | $9.46 | $9.46 | 1,199,700 | — | — |
| 2022-10-05 | $9.63 | $9.63 | 1,000,900 | — | — |
| 2022-10-04 | $9.70 | $9.70 | 1,381,300 | — | — |
| 2022-10-03 | $9.21 | $9.21 | 1,255,700 | — | — |
| 2022-09-30 | $8.75 | $8.75 | 1,161,700 | — | — |
| 2022-09-29 | $8.82 | $8.82 | 889,900 | — | — |
| 2022-09-28 | $9.16 | $9.16 | 844,800 | — | — |
| 2022-09-27 | $8.80 | $8.80 | 920,500 | — | — |
| 2022-09-26 | $8.70 | $8.70 | 1,054,900 | — | — |
| 2022-09-23 | $9.28 | $9.28 | 1,796,700 | — | — |
| 2022-09-22 | $9.57 | $9.57 | 2,072,000 | — | — |
| 2022-09-21 | $9.54 | $9.54 | 1,615,200 | — | — |
| 2022-09-20 | $9.81 | $9.81 | 1,176,900 | — | — |
| 2022-09-19 | $10.14 | $10.14 | 862,500 | — | — |
| 2022-09-16 | $10.03 | $10.03 | 2,106,100 | — | — |
| 2022-09-15 | $10.00 | $10.00 | 1,553,400 | — | — |
| 2022-09-14 | $9.99 | $9.99 | 2,053,800 | — | — |
| 2022-09-13 | $10.37 | $10.37 | 1,732,900 | — | — |
| 2022-09-12 | $11.25 | $11.25 | 1,543,000 | — | — |
| 2022-09-09 | $11.02 | $11.02 | 2,001,800 | — | — |
| 2022-09-08 | $10.67 | $10.67 | 3,334,200 | — | — |
| 2022-09-07 | $10.78 | $10.78 | 1,142,400 | — | — |
| 2022-09-06 | $10.16 | $10.16 | 1,348,300 | — | — |
| 2022-09-02 | $10.40 | $10.40 | 1,059,900 | — | — |
| 2022-09-01 | $10.87 | $10.87 | 2,059,700 | — | — |
| 2022-08-31 | $11.15 | $11.15 | 1,256,800 | — | — |
| 2022-08-30 | $11.66 | $11.66 | 979,500 | — | — |
| 2022-08-29 | $11.53 | $11.53 | 638,700 | — | — |
| 2022-08-26 | $11.77 | $11.77 | 699,100 | — | — |
| 2022-08-25 | $12.62 | $12.62 | 2,518,500 | — | — |
| 2022-08-24 | $12.18 | $12.18 | 515,600 | — | — |
| 2022-08-23 | $12.26 | $12.26 | 741,600 | — | — |
| 2022-08-22 | $12.13 | $12.13 | 788,700 | — | — |
| 2022-08-19 | $12.73 | $12.73 | 949,400 | — | — |
| 2022-08-18 | $13.30 | $13.30 | 970,800 | — | — |
| 2022-08-17 | $13.20 | $13.20 | 1,257,300 | — | — |
| 2022-08-16 | $13.92 | $13.92 | 778,600 | — | — |
| 2022-08-15 | $13.85 | $13.85 | 1,414,300 | — | — |
| 2022-08-12 | $14.03 | $14.03 | 759,600 | — | — |
| 2022-08-11 | $13.89 | $13.89 | 743,800 | — | — |
| 2022-08-10 | $13.71 | $13.71 | 1,202,200 | — | — |
| 2022-08-09 | $13.31 | $13.31 | 1,188,300 | — | — |
| 2022-08-08 | $14.41 | $14.41 | 1,472,100 | — | — |
| 2022-08-05 | $14.14 | $14.14 | 1,328,800 | — | — |
| 2022-08-04 | $15.21 | $15.21 | 1,056,100 | — | — |
| 2022-08-03 | $14.48 | $14.48 | 1,213,000 | — | — |
| 2022-08-02 | $15.88 | $15.88 | 1,954,500 | — | — |
| 2022-08-01 | $15.34 | $15.34 | 3,608,500 | — | — |
| 2022-07-29 | $17.78 | $17.78 | 1,631,300 | — | — |
| 2022-07-28 | $17.69 | $17.69 | 1,085,300 | — | — |
| 2022-07-27 | $17.22 | $17.22 | 749,600 | — | — |
| 2022-07-26 | $16.77 | $16.77 | 613,500 | — | — |
| 2022-07-25 | $17.09 | $17.09 | 691,700 | — | — |
| 2022-07-22 | $16.95 | $16.95 | 578,000 | — | — |
| 2022-07-21 | $16.66 | $16.66 | 950,500 | — | — |
| 2022-07-20 | $16.48 | $16.48 | 1,087,400 | — | — |
| 2022-07-19 | $16.38 | $16.38 | 1,132,500 | — | — |
| 2022-07-18 | $15.85 | $15.85 | 711,200 | — | — |
| 2022-07-15 | $15.33 | $15.33 | 1,206,800 | — | — |
| 2022-07-14 | $15.52 | $15.52 | 883,900 | — | — |
| 2022-07-13 | $16.14 | $16.14 | 645,700 | — | — |
| 2022-07-12 | $16.02 | $16.02 | 657,500 | — | — |
| 2022-07-11 | $15.51 | $15.51 | 495,300 | — | — |
| 2022-07-08 | $15.50 | $15.50 | 541,100 | — | — |
| 2022-07-07 | $15.38 | $15.38 | 520,700 | — | — |
| 2022-07-06 | $15.13 | $15.13 | 536,300 | — | — |
| 2022-07-05 | $15.43 | $15.43 | 900,500 | — | — |
| 2022-07-01 | $15.19 | $15.19 | 832,300 | — | — |
| 2022-06-30 | $14.59 | $14.59 | 896,200 | — | — |
| 2022-06-29 | $14.49 | $14.49 | 851,300 | — | — |
| 2022-06-28 | $14.38 | $14.38 | 867,700 | — | — |
| 2022-06-27 | $15.11 | $15.11 | 949,300 | — | — |
| 2022-06-24 | $15.09 | $15.09 | 3,733,300 | — | — |
| 2022-06-23 | $14.27 | $14.27 | 1,821,500 | — | — |
| 2022-06-22 | $13.33 | $13.33 | 2,454,500 | — | — |
| 2022-06-21 | $13.13 | $13.13 | 1,825,400 | — | — |
| 2022-06-17 | $13.15 | $13.15 | 2,062,600 | — | — |
| 2022-06-16 | $13.55 | $13.55 | 1,869,000 | — | — |
| 2022-06-15 | $15.73 | $15.73 | 1,328,100 | — | — |
| 2022-06-14 | $15.45 | $15.45 | 1,001,000 | — | — |
| 2022-06-13 | $15.42 | $15.42 | 1,431,300 | — | — |
| 2022-06-10 | $16.67 | $16.67 | 939,500 | — | — |
| 2022-06-09 | $18.19 | $18.19 | 852,100 | — | — |
| 2022-06-08 | $18.37 | $18.37 | 620,500 | — | — |
| 2022-06-07 | $18.66 | $18.66 | 1,336,900 | — | — |
| 2022-06-06 | $18.85 | $18.85 | 1,266,600 | — | — |
| 2022-06-03 | $19.12 | $19.12 | 646,300 | — | — |
| 2022-06-02 | $19.22 | $19.22 | 474,100 | — | — |
| 2022-06-01 | $18.98 | $18.98 | 840,700 | — | — |
| 2022-05-31 | $18.83 | $18.83 | 779,200 | — | — |
| 2022-05-27 | $18.92 | $18.92 | 1,089,400 | — | — |
| 2022-05-26 | $18.56 | $18.56 | 925,400 | — | — |
| 2022-05-25 | $17.92 | $17.92 | 611,900 | — | — |
| 2022-05-24 | $17.49 | $17.49 | 1,535,400 | — | — |
| 2022-05-23 | $18.03 | $18.03 | 778,700 | — | — |
| 2022-05-20 | $18.08 | $18.08 | 1,028,600 | — | — |
| 2022-05-19 | $18.01 | $18.01 | 1,503,000 | — | — |
| 2022-05-18 | $17.99 | $17.99 | 966,700 | — | — |
| 2022-05-17 | $18.25 | $18.25 | 1,019,200 | — | — |
| 2022-05-16 | $17.19 | $17.19 | 1,169,400 | — | — |
| 2022-05-13 | $17.50 | $17.50 | 1,076,800 | — | — |
| 2022-05-12 | $17.38 | $17.38 | 1,354,100 | — | — |
| 2022-05-11 | $17.06 | $17.06 | 1,297,100 | — | — |
| 2022-05-10 | $17.95 | $17.95 | 1,230,500 | — | — |
| 2022-05-09 | $18.18 | $18.18 | 1,015,900 | — | — |
| 2022-05-06 | $18.46 | $18.46 | 1,324,400 | — | — |
| 2022-05-05 | $18.49 | $18.49 | 765,400 | — | — |
| 2022-05-04 | $19.29 | $19.29 | 2,085,400 | — | — |
| 2022-05-03 | $18.67 | $18.67 | 1,228,900 | — | — |
| 2022-05-02 | $19.05 | $19.05 | 2,881,900 | — | — |
| 2022-04-29 | $20.79 | $20.79 | 1,011,200 | — | — |
| 2022-04-28 | $20.91 | $20.91 | 685,300 | — | — |
| 2022-04-27 | $20.15 | $20.15 | 566,800 | — | — |
| 2022-04-26 | $20.49 | $20.49 | 796,300 | — | — |
| 2022-04-25 | $21.00 | $21.00 | 1,147,200 | — | — |
| 2022-04-22 | $20.37 | $20.37 | 868,900 | — | — |
| 2022-04-21 | $21.13 | $21.13 | 1,135,700 | — | — |
| 2022-04-20 | $21.48 | $21.48 | 742,400 | — | — |
| 2022-04-19 | $21.50 | $21.50 | 852,700 | — | — |
| 2022-04-18 | $20.73 | $20.73 | 585,200 | — | — |
| 2022-04-14 | $20.66 | $20.66 | 556,400 | — | — |
| 2022-04-13 | $20.75 | $20.75 | 598,300 | — | — |
| 2022-04-12 | $20.39 | $20.39 | 890,300 | — | — |
| 2022-04-11 | $20.40 | $20.40 | 915,300 | — | — |
| 2022-04-08 | $19.72 | $19.72 | 961,800 | — | — |
| 2022-04-07 | $19.18 | $19.18 | 1,385,800 | — | — |
| 2022-04-06 | $19.05 | $19.05 | 1,471,300 | — | — |
| 2022-04-05 | $19.83 | $19.83 | 1,064,800 | — | — |
| 2022-04-04 | $20.43 | $20.43 | 802,500 | — | — |
| 2022-04-01 | $20.20 | $20.20 | 1,053,700 | — | — |
| 2022-03-31 | $20.28 | $20.28 | 942,300 | — | — |
| 2022-03-30 | $21.47 | $21.47 | 1,141,400 | — | — |
| 2022-03-29 | $23.00 | $23.00 | 901,000 | — | — |
| 2022-03-28 | $21.86 | $21.86 | 869,300 | — | — |
| 2022-03-25 | $21.70 | $21.70 | 1,160,900 | — | — |
| 2022-03-24 | $22.11 | $22.11 | 1,094,400 | — | — |
| 2022-03-23 | $22.63 | $22.63 | 888,600 | — | — |
| 2022-03-22 | $23.51 | $23.51 | 526,200 | — | — |
| 2022-03-21 | $23.40 | $23.40 | 496,200 | — | — |
| 2022-03-18 | $24.32 | $24.32 | 1,195,000 | — | — |
| 2022-03-17 | $24.13 | $24.13 | 524,300 | — | — |
| 2022-03-16 | $23.78 | $23.78 | 729,700 | — | — |
| 2022-03-15 | $23.07 | $23.07 | 660,100 | — | — |
| 2022-03-14 | $22.36 | $22.36 | 860,100 | — | — |
| 2022-03-11 | $22.84 | $22.84 | 788,800 | — | — |
| 2022-03-10 | $23.38 | $23.38 | 1,125,500 | — | — |
| 2022-03-09 | $23.10 | $23.10 | 1,003,400 | — | — |
| 2022-03-08 | $21.76 | $21.76 | 1,033,800 | — | — |
| 2022-03-07 | $20.99 | $20.99 | 1,204,100 | — | — |
| 2022-03-04 | $22.16 | $22.16 | 1,160,400 | — | — |
| 2022-03-03 | $23.72 | $23.72 | 656,000 | — | — |
| 2022-03-02 | $24.03 | $24.03 | 966,100 | — | — |
| 2022-03-01 | $22.99 | $22.99 | 889,500 | — | — |
| 2022-02-28 | $23.08 | $23.08 | 1,039,100 | — | — |
| 2022-02-25 | $23.15 | $23.15 | 755,200 | — | — |
| 2022-02-24 | $22.50 | $22.50 | 898,500 | — | — |
| 2022-02-23 | $21.46 | $21.46 | 942,100 | — | — |
| 2022-02-22 | $22.21 | $22.21 | 1,126,200 | — | — |
| 2022-02-18 | $23.61 | $23.61 | 461,700 | — | — |
| 2022-02-17 | $23.76 | $23.76 | 350,500 | — | — |
| 2022-02-16 | $24.17 | $24.17 | 272,700 | — | — |
| 2022-02-15 | $23.78 | $23.78 | 372,300 | — | — |
| 2022-02-14 | $23.27 | $23.27 | 377,100 | — | — |
| 2022-02-11 | $22.97 | $22.97 | 413,100 | — | — |
| 2022-02-10 | $23.09 | $23.09 | 450,400 | — | — |
| 2022-02-09 | $23.86 | $23.86 | 514,000 | — | — |
| 2022-02-08 | $23.15 | $23.15 | 315,300 | — | — |
| 2022-02-07 | $22.58 | $22.58 | 328,000 | — | — |
| 2022-02-04 | $22.51 | $22.51 | 392,800 | — | — |
| 2022-02-03 | $23.12 | $23.12 | 369,300 | — | — |
| 2022-02-02 | $23.84 | $23.84 | 420,100 | — | — |
| 2022-02-01 | $23.77 | $23.77 | 488,600 | — | — |
| 2022-01-31 | $23.60 | $23.60 | 642,500 | — | — |
| 2022-01-28 | $23.10 | $23.10 | 527,800 | — | — |
| 2022-01-27 | $22.56 | $22.56 | 855,000 | — | — |
| 2022-01-26 | $23.33 | $23.33 | 743,800 | — | — |
| 2022-01-25 | $24.73 | $24.73 | 532,100 | — | — |
| 2022-01-24 | $25.17 | $25.17 | 1,012,500 | — | — |
| 2022-01-21 | $23.86 | $23.86 | 852,800 | — | — |
| 2022-01-20 | $24.25 | $24.25 | 1,019,000 | — | — |
| 2022-01-19 | $23.83 | $23.83 | 771,600 | — | — |
| 2022-01-18 | $24.74 | $24.74 | 679,200 | — | — |
| 2022-01-14 | $25.58 | $25.58 | 621,300 | — | — |
| 2022-01-13 | $25.57 | $25.57 | 280,000 | — | — |
| 2022-01-12 | $25.53 | $25.53 | 365,200 | — | — |
| 2022-01-11 | $25.43 | $25.43 | 425,300 | — | — |
| 2022-01-10 | $24.91 | $24.91 | 468,100 | — | — |
| 2022-01-07 | $24.98 | $24.98 | 403,800 | — | — |
| 2022-01-06 | $26.13 | $26.13 | 394,400 | — | — |
| 2022-01-05 | $26.26 | $26.26 | 548,500 | — | — |
| 2022-01-04 | $27.30 | $27.30 | 542,200 | — | — |
| 2022-01-03 | $26.40 | $26.40 | 558,000 | — | — |