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
- 2020-10-30 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 | $7.76 | $8.90 | 2,562,675 | — | — |
| 2022-12-29 | $8.00 | $9.18 | 3,210,050 | — | — |
| 2022-12-28 | $7.60 | $8.72 | 3,256,075 | — | — |
| 2022-12-27 | $8.68 | $9.95 | 3,057,925 | — | — |
| 2022-12-23 | $8.04 | $9.22 | 2,267,350 | — | — |
| 2022-12-22 | $8.28 | $9.50 | 3,554,350 | — | — |
| 2022-12-21 | $8.88 | $10.18 | 3,518,475 | — | — |
| 2022-12-20 | $7.96 | $9.13 | 2,209,775 | — | — |
| 2022-12-19 | $7.72 | $8.85 | 1,475,375 | — | — |
| 2022-12-16 | $8.00 | $9.18 | 3,133,300 | — | — |
| 2022-12-15 | $7.96 | $9.13 | 5,141,050 | — | — |
| 2022-12-14 | $8.64 | $9.91 | 3,432,975 | — | — |
| 2022-12-13 | $9.08 | $10.41 | 5,016,175 | — | — |
| 2022-12-12 | $8.52 | $9.77 | 5,471,450 | — | — |
| 2022-12-09 | $9.20 | $10.55 | 6,780,550 | — | — |
| 2022-12-08 | $8.92 | $10.23 | 6,363,775 | — | — |
| 2022-12-07 | $7.72 | $8.85 | 5,549,700 | — | — |
| 2022-12-06 | $8.28 | $9.50 | 7,052,250 | — | — |
| 2022-12-05 | $7.52 | $8.62 | 12,206,250 | — | — |
| 2022-12-02 | $7.84 | $8.99 | 5,831,325 | — | — |
| 2022-12-01 | $6.96 | $7.98 | 5,436,975 | — | — |
| 2022-11-30 | $7.44 | $8.53 | 9,113,450 | — | — |
| 2022-11-29 | $6.44 | $7.39 | 7,529,050 | — | — |
| 2022-11-28 | $5.64 | $6.47 | 4,141,375 | — | — |
| 2022-11-25 | $5.60 | $6.42 | 11,340,325 | — | — |
| 2022-11-23 | $7.00 | $8.03 | 3,367,050 | — | — |
| 2022-11-22 | $6.56 | $7.52 | 3,186,900 | — | — |
| 2022-11-21 | $6.72 | $7.71 | 4,856,475 | — | — |
| 2022-11-18 | $7.52 | $8.62 | 5,040,575 | — | — |
| 2022-11-17 | $8.08 | $9.27 | 4,146,200 | — | — |
| 2022-11-16 | $7.88 | $9.04 | 7,730,550 | — | — |
| 2022-11-15 | $9.36 | $10.73 | 8,957,625 | — | — |
| 2022-11-14 | $7.56 | $8.67 | 3,368,525 | — | — |
| 2022-11-11 | $7.32 | $8.40 | 4,112,750 | — | — |
| 2022-11-10 | $6.64 | $7.62 | 1,673,625 | — | — |
| 2022-11-09 | $6.28 | $7.20 | 2,937,800 | — | — |
| 2022-11-08 | $6.40 | $7.34 | 2,140,975 | — | — |
| 2022-11-07 | $6.40 | $7.34 | 3,357,625 | — | — |
| 2022-11-04 | $6.60 | $7.57 | 4,233,200 | — | — |
| 2022-11-03 | $5.60 | $6.42 | 3,032,300 | — | — |
| 2022-11-02 | $6.20 | $7.11 | 3,082,375 | — | — |
| 2022-11-01 | $6.08 | $6.97 | 3,624,700 | — | — |
| 2022-10-31 | $6.36 | $7.29 | 3,126,350 | — | — |
| 2022-10-28 | $5.88 | $6.74 | 4,290,550 | — | — |
| 2022-10-27 | $6.20 | $7.11 | 3,614,175 | — | — |
| 2022-10-26 | $6.80 | $7.80 | 6,104,775 | — | — |
| 2022-10-25 | $6.00 | $6.88 | 4,472,750 | — | — |
| 2022-10-24 | $6.56 | $7.52 | 6,505,650 | — | — |
| 2022-10-21 | $6.68 | $7.66 | 2,640,225 | — | — |
| 2022-10-20 | $6.92 | $7.94 | 3,150,050 | — | — |
| 2022-10-19 | $6.92 | $7.94 | 4,974,375 | — | — |
| 2022-10-18 | $7.64 | $8.76 | 3,376,625 | — | — |
| 2022-10-17 | $7.56 | $8.67 | 4,457,575 | — | — |
| 2022-10-14 | $7.88 | $9.04 | 3,376,150 | — | — |
| 2022-10-13 | $8.04 | $9.22 | 3,653,325 | — | — |
| 2022-10-12 | $8.60 | $9.86 | 3,073,200 | — | — |
| 2022-10-11 | $9.04 | $9.59 | 3,599,750 | — | — |
| 2022-10-10 | $8.88 | $9.42 | 4,592,100 | — | — |
| 2022-10-07 | $8.96 | $9.50 | 3,265,700 | — | — |
| 2022-10-06 | $9.52 | $10.10 | 2,618,025 | — | — |
| 2022-10-05 | $9.88 | $10.48 | 2,057,225 | — | — |
| 2022-10-04 | $10.48 | $11.12 | 4,238,800 | — | — |
| 2022-10-03 | $10.12 | $10.73 | 3,578,750 | — | — |
| 2022-09-30 | $10.16 | $10.78 | 2,571,825 | — | — |
| 2022-09-29 | $10.08 | $10.69 | 2,545,325 | — | — |
| 2022-09-28 | $11.56 | $12.26 | 2,153,850 | — | — |
| 2022-09-27 | $11.52 | $12.22 | 2,032,350 | — | — |
| 2022-09-26 | $12.04 | $12.77 | 2,083,475 | — | — |
| 2022-09-23 | $12.56 | $13.32 | 1,227,725 | — | — |
| 2022-09-22 | $12.80 | $13.58 | 1,287,525 | — | — |
| 2022-09-21 | $13.24 | $14.04 | 1,246,600 | — | — |
| 2022-09-20 | $14.24 | $15.10 | 978,725 | — | — |
| 2022-09-19 | $14.20 | $15.06 | 826,225 | — | — |
| 2022-09-16 | $14.08 | $14.93 | 2,357,825 | — | — |
| 2022-09-15 | $14.36 | $15.23 | 1,143,750 | — | — |
| 2022-09-14 | $14.64 | $15.53 | 1,499,925 | — | — |
| 2022-09-13 | $14.80 | $15.70 | 1,258,350 | — | — |
| 2022-09-12 | $16.12 | $17.10 | 689,075 | — | — |
| 2022-09-09 | $15.84 | $16.80 | 818,275 | — | — |
| 2022-09-08 | $15.48 | $16.42 | 1,224,625 | — | — |
| 2022-09-07 | $15.80 | $16.76 | 783,975 | — | — |
| 2022-09-06 | $15.72 | $16.67 | 1,034,825 | — | — |
| 2022-09-02 | $16.60 | $17.61 | 869,175 | — | — |
| 2022-09-01 | $16.76 | $17.78 | 1,349,625 | — | — |
| 2022-08-31 | $17.48 | $18.54 | 5,691,825 | — | — |
| 2022-08-30 | $16.40 | $17.39 | 1,636,675 | — | — |
| 2022-08-29 | $16.32 | $17.31 | 1,325,475 | — | — |
| 2022-08-26 | $17.48 | $18.54 | 1,766,350 | — | — |
| 2022-08-25 | $17.40 | $18.45 | 1,776,375 | — | — |
| 2022-08-24 | $17.08 | $18.12 | 1,466,225 | — | — |
| 2022-08-23 | $16.44 | $17.44 | 1,066,725 | — | — |
| 2022-08-22 | $16.28 | $17.27 | 1,150,550 | — | — |
| 2022-08-19 | $15.84 | $16.80 | 1,125,025 | — | — |
| 2022-08-18 | $15.64 | $16.59 | 1,021,725 | — | — |
| 2022-08-17 | $15.80 | $16.76 | 1,227,175 | — | — |
| 2022-08-16 | $15.76 | $16.72 | 815,000 | — | — |
| 2022-08-15 | $16.08 | $17.05 | 1,549,425 | — | — |
| 2022-08-12 | $16.00 | $16.97 | 2,492,325 | — | — |
| 2022-08-11 | $17.12 | $18.16 | 1,326,525 | — | — |
| 2022-08-10 | $17.04 | $18.07 | 1,283,150 | — | — |
| 2022-08-09 | $16.28 | $17.27 | 740,000 | — | — |
| 2022-08-08 | $17.00 | $18.03 | 1,422,650 | — | — |
| 2022-08-05 | $17.04 | $18.07 | 1,867,700 | — | — |
| 2022-08-04 | $18.04 | $19.13 | 2,254,400 | — | — |
| 2022-08-03 | $18.16 | $19.26 | 2,178,325 | — | — |
| 2022-08-02 | $18.32 | $19.43 | 1,601,050 | — | — |
| 2022-08-01 | $17.84 | $18.92 | 1,812,650 | — | — |
| 2022-07-29 | $18.32 | $19.43 | 1,774,150 | — | — |
| 2022-07-28 | $18.80 | $19.94 | 1,233,000 | — | — |
| 2022-07-27 | $19.28 | $20.45 | 1,869,050 | — | — |
| 2022-07-26 | $19.16 | $20.32 | 1,490,500 | — | — |
| 2022-07-25 | $19.20 | $20.36 | 1,391,925 | — | — |
| 2022-07-22 | $18.96 | $20.11 | 1,733,150 | — | — |
| 2022-07-21 | $19.60 | $20.79 | 1,432,725 | — | — |
| 2022-07-20 | $19.40 | $20.58 | 2,244,175 | — | — |
| 2022-07-19 | $20.16 | $21.38 | 1,019,050 | — | — |
| 2022-07-18 | $20.16 | $21.38 | 1,851,075 | — | — |
| 2022-07-15 | $19.64 | $20.83 | 1,379,525 | — | — |
| 2022-07-14 | $19.92 | $21.13 | 1,786,425 | — | — |
| 2022-07-13 | $20.96 | $22.23 | 1,403,375 | — | — |
| 2022-07-12 | $21.24 | $22.53 | 1,318,900 | — | — |
| 2022-07-11 | $21.00 | $22.27 | 2,740,150 | — | — |
| 2022-07-08 | $22.72 | $24.10 | 1,373,300 | — | — |
| 2022-07-07 | $23.04 | $24.44 | 1,599,850 | — | — |
| 2022-07-06 | $23.00 | $24.39 | 2,034,850 | — | — |
| 2022-07-05 | $23.96 | $25.41 | 3,054,900 | — | — |
| 2022-07-01 | $24.84 | $26.35 | 1,958,650 | — | — |
| 2022-06-30 | $24.00 | $25.45 | 1,993,400 | — | — |
| 2022-06-29 | $24.52 | $26.01 | 1,894,625 | — | — |
| 2022-06-28 | $24.76 | $26.26 | 1,139,750 | — | — |
| 2022-06-27 | $25.12 | $26.64 | 1,542,900 | — | — |
| 2022-06-24 | $25.36 | $26.90 | 1,214,025 | — | — |
| 2022-06-23 | $25.28 | $26.81 | 2,034,700 | — | — |
| 2022-06-22 | $25.84 | $27.41 | 12,014,850 | — | — |
| 2022-06-21 | $27.28 | $28.93 | 4,357,450 | — | — |
| 2022-06-17 | $25.64 | $27.19 | 5,045,425 | — | — |
| 2022-06-16 | $24.36 | $25.84 | 1,468,050 | — | — |
| 2022-06-15 | $24.80 | $26.30 | 1,668,350 | — | — |
| 2022-06-14 | $24.44 | $25.92 | 2,093,675 | — | — |
| 2022-06-13 | $24.20 | $25.67 | 2,178,400 | — | — |
| 2022-06-10 | $24.00 | $25.45 | 4,080,175 | — | — |
| 2022-06-09 | $25.00 | $26.52 | 1,261,900 | — | — |
| 2022-06-08 | $25.40 | $26.94 | 3,058,650 | — | — |
| 2022-06-07 | $25.64 | $27.19 | 1,440,025 | — | — |
| 2022-06-06 | $25.36 | $26.90 | 2,552,625 | — | — |
| 2022-06-03 | $24.04 | $25.50 | 1,016,350 | — | — |
| 2022-06-02 | $24.12 | $25.58 | 2,187,200 | — | — |
| 2022-06-01 | $24.12 | $25.58 | 1,551,475 | — | — |
| 2022-05-31 | $25.16 | $26.68 | 9,084,175 | — | — |
| 2022-05-27 | $25.04 | $26.56 | 2,103,075 | — | — |
| 2022-05-26 | $23.80 | $25.24 | 2,116,275 | — | — |
| 2022-05-25 | $23.92 | $25.37 | 1,651,500 | — | — |
| 2022-05-24 | $23.20 | $24.61 | 2,165,550 | — | — |
| 2022-05-23 | $24.40 | $25.88 | 1,508,175 | — | — |
| 2022-05-20 | $23.96 | $25.41 | 2,020,975 | — | — |
| 2022-05-19 | $24.28 | $25.75 | 1,927,475 | — | — |
| 2022-05-18 | $24.08 | $25.54 | 1,624,125 | — | — |
| 2022-05-17 | $24.12 | $25.58 | 2,051,350 | — | — |
| 2022-05-16 | $22.84 | $24.22 | 1,346,750 | — | — |
| 2022-05-13 | $22.24 | $23.59 | 2,921,200 | — | — |
| 2022-05-12 | $20.40 | $21.64 | 1,416,850 | — | — |
| 2022-05-11 | $19.96 | $21.17 | 1,269,125 | — | — |
| 2022-05-10 | $19.92 | $21.13 | 1,111,975 | — | — |
| 2022-05-09 | $18.88 | $20.02 | 2,081,525 | — | — |
| 2022-05-06 | $20.56 | $21.81 | 1,442,350 | — | — |
| 2022-05-05 | $21.08 | $22.36 | 1,855,475 | — | — |
| 2022-05-04 | $22.40 | $23.76 | 1,200,475 | — | — |
| 2022-05-03 | $22.00 | $23.33 | 918,325 | — | — |
| 2022-05-02 | $22.28 | $23.63 | 1,201,350 | — | — |
| 2022-04-29 | $22.20 | $23.55 | 2,551,525 | — | — |
| 2022-04-28 | $21.28 | $22.57 | 1,572,375 | — | — |
| 2022-04-27 | $20.60 | $21.85 | 1,156,475 | — | — |
| 2022-04-26 | $19.92 | $21.13 | 1,032,125 | — | — |
| 2022-04-25 | $20.88 | $22.15 | 1,902,175 | — | — |
| 2022-04-22 | $21.96 | $23.29 | 1,797,625 | — | — |
| 2022-04-21 | $21.32 | $22.61 | 939,050 | — | — |
| 2022-04-20 | $22.04 | $23.38 | 1,073,825 | — | — |
| 2022-04-19 | $22.28 | $23.63 | 992,450 | — | — |
| 2022-04-18 | $21.64 | $22.95 | 1,062,425 | — | — |
| 2022-04-14 | $21.84 | $23.16 | 1,395,575 | — | — |
| 2022-04-13 | $22.60 | $23.97 | 2,020,800 | — | — |
| 2022-04-12 | $22.44 | $23.80 | 1,846,675 | — | — |
| 2022-04-11 | $22.44 | $23.80 | 1,932,625 | — | — |
| 2022-04-08 | $22.40 | $23.76 | 1,126,500 | — | — |
| 2022-04-07 | $21.80 | $23.12 | 2,436,375 | — | — |
| 2022-04-06 | $23.80 | $23.80 | 1,497,250 | — | — |
| 2022-04-05 | $23.64 | $23.64 | 1,122,925 | — | — |
| 2022-04-04 | $24.24 | $24.24 | 1,946,125 | — | — |
| 2022-04-01 | $22.76 | $22.76 | 2,514,625 | — | — |
| 2022-03-31 | $22.28 | $22.28 | 2,541,600 | — | — |
| 2022-03-30 | $23.24 | $23.24 | 6,670,000 | — | — |
| 2022-03-29 | $23.80 | $23.80 | 3,563,800 | — | — |
| 2022-03-28 | $24.00 | $24.00 | 2,175,075 | — | — |
| 2022-03-25 | $24.08 | $24.08 | 5,128,375 | — | — |
| 2022-03-24 | $26.20 | $26.20 | 1,704,275 | — | — |
| 2022-03-23 | $27.00 | $27.00 | 2,296,400 | — | — |
| 2022-03-22 | $26.68 | $26.68 | 2,533,375 | — | — |
| 2022-03-21 | $25.44 | $25.44 | 2,137,350 | — | — |
| 2022-03-18 | $26.64 | $26.64 | 3,690,325 | — | — |
| 2022-03-17 | $25.20 | $25.20 | 3,227,850 | — | — |
| 2022-03-16 | $25.40 | $25.40 | 6,411,975 | — | — |
| 2022-03-15 | $18.56 | $18.56 | 3,773,875 | — | — |
| 2022-03-14 | $18.04 | $18.04 | 4,755,825 | — | — |
| 2022-03-11 | $18.72 | $18.72 | 7,081,525 | — | — |
| 2022-03-10 | $23.52 | $23.52 | 3,289,175 | — | — |
| 2022-03-09 | $22.44 | $22.44 | 2,291,525 | — | — |
| 2022-03-08 | $21.20 | $21.20 | 1,870,125 | — | — |
| 2022-03-07 | $21.04 | $21.04 | 1,252,575 | — | — |
| 2022-03-04 | $20.08 | $20.08 | 2,300,425 | — | — |
| 2022-03-03 | $22.16 | $22.16 | 2,159,950 | — | — |
| 2022-03-02 | $23.24 | $23.24 | 2,688,750 | — | — |
| 2022-03-01 | $24.72 | $24.72 | 2,910,475 | — | — |
| 2022-02-28 | $25.88 | $25.88 | 19,374,450 | — | — |
| 2022-02-25 | $26.40 | $26.40 | 2,737,675 | — | — |
| 2022-02-24 | $26.60 | $26.60 | 3,731,175 | — | — |
| 2022-02-23 | $25.44 | $25.44 | 2,990,250 | — | — |
| 2022-02-22 | $25.80 | $25.80 | 2,807,350 | — | — |
| 2022-02-18 | $26.60 | $26.60 | 1,935,125 | — | — |
| 2022-02-17 | $26.20 | $26.20 | 1,883,375 | — | — |
| 2022-02-16 | $25.92 | $25.92 | 1,972,275 | — | — |
| 2022-02-15 | $25.48 | $25.48 | 2,224,025 | — | — |
| 2022-02-14 | $23.00 | $23.00 | 1,929,775 | — | — |
| 2022-02-11 | $23.16 | $23.16 | 3,139,225 | — | — |
| 2022-02-10 | $23.12 | $23.12 | 5,814,575 | — | — |
| 2022-02-09 | $19.96 | $19.96 | 1,371,225 | — | — |
| 2022-02-08 | $19.20 | $19.20 | 935,875 | — | — |
| 2022-02-07 | $18.68 | $18.68 | 635,050 | — | — |
| 2022-02-04 | $18.80 | $18.80 | 599,375 | — | — |
| 2022-02-03 | $18.32 | $18.32 | 922,375 | — | — |
| 2022-02-02 | $19.24 | $19.24 | 1,019,025 | — | — |
| 2022-02-01 | $20.28 | $20.28 | 1,073,050 | — | — |
| 2022-01-31 | $19.88 | $19.88 | 2,189,700 | — | — |
| 2022-01-28 | $17.68 | $17.68 | 1,813,900 | — | — |
| 2022-01-27 | $17.04 | $17.04 | 1,504,725 | — | — |
| 2022-01-26 | $17.64 | $17.64 | 1,670,475 | — | — |
| 2022-01-25 | $18.32 | $18.32 | 1,465,575 | — | — |
| 2022-01-24 | $18.56 | $18.56 | 2,028,350 | — | — |
| 2022-01-21 | $19.00 | $19.00 | 2,072,175 | — | — |
| 2022-01-20 | $19.16 | $19.16 | 1,653,450 | — | — |
| 2022-01-19 | $19.16 | $19.16 | 1,149,425 | — | — |
| 2022-01-18 | $19.08 | $19.08 | 1,307,675 | — | — |
| 2022-01-14 | $19.96 | $19.96 | 1,178,950 | — | — |
| 2022-01-13 | $20.20 | $20.20 | 1,332,900 | — | — |
| 2022-01-12 | $21.20 | $21.20 | 2,385,175 | — | — |
| 2022-01-11 | $21.72 | $21.72 | 2,315,125 | — | — |
| 2022-01-10 | $21.08 | $21.08 | 2,685,025 | — | — |
| 2022-01-07 | $21.48 | $21.48 | 2,499,550 | — | — |
| 2022-01-06 | $21.04 | $21.04 | 3,536,050 | — | — |
| 2022-01-05 | $19.64 | $19.64 | 2,778,875 | — | — |
| 2022-01-04 | $19.56 | $19.56 | 4,443,550 | — | — |
| 2022-01-03 | $22.64 | $22.64 | 1,091,800 | — | — |