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
- 2020-10-01 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 | $8.43 | $8.43 | 274,400 | — | — |
| 2022-12-29 | $8.21 | $8.21 | 359,000 | — | — |
| 2022-12-28 | $7.74 | $7.74 | 246,600 | — | — |
| 2022-12-27 | $7.57 | $7.57 | 291,500 | — | — |
| 2022-12-23 | $7.85 | $7.85 | 310,000 | — | — |
| 2022-12-22 | $8.07 | $8.07 | 393,400 | — | — |
| 2022-12-21 | $8.24 | $8.24 | 814,900 | — | — |
| 2022-12-20 | $7.84 | $7.84 | 1,046,300 | — | — |
| 2022-12-19 | $7.06 | $7.06 | 776,200 | — | — |
| 2022-12-16 | $7.39 | $7.39 | 1,118,400 | — | — |
| 2022-12-15 | $7.14 | $7.14 | 732,300 | — | — |
| 2022-12-14 | $6.84 | $6.84 | 610,200 | — | — |
| 2022-12-13 | $6.95 | $6.95 | 546,300 | — | — |
| 2022-12-12 | $6.35 | $6.35 | 674,300 | — | — |
| 2022-12-09 | $5.88 | $5.88 | 202,200 | — | — |
| 2022-12-08 | $5.95 | $5.95 | 240,900 | — | — |
| 2022-12-07 | $6.16 | $6.16 | 272,100 | — | — |
| 2022-12-06 | $6.08 | $6.08 | 516,400 | — | — |
| 2022-12-05 | $6.18 | $6.18 | 370,600 | — | — |
| 2022-12-02 | $6.51 | $6.51 | 364,100 | — | — |
| 2022-12-01 | $6.14 | $6.14 | 704,200 | — | — |
| 2022-11-30 | $6.02 | $6.02 | 570,000 | — | — |
| 2022-11-29 | $5.34 | $5.34 | 346,100 | — | — |
| 2022-11-28 | $5.43 | $5.43 | 485,900 | — | — |
| 2022-11-25 | $5.78 | $5.78 | 223,700 | — | — |
| 2022-11-23 | $5.52 | $5.52 | 438,100 | — | — |
| 2022-11-22 | $5.34 | $5.34 | 317,300 | — | — |
| 2022-11-21 | $5.50 | $5.50 | 393,200 | — | — |
| 2022-11-18 | $6.06 | $6.06 | 962,800 | — | — |
| 2022-11-17 | $5.26 | $5.26 | 732,600 | — | — |
| 2022-11-16 | $5.52 | $5.52 | 553,200 | — | — |
| 2022-11-15 | $6.04 | $6.04 | 413,700 | — | — |
| 2022-11-14 | $5.82 | $5.82 | 646,400 | — | — |
| 2022-11-11 | $6.53 | $6.53 | 1,825,200 | — | — |
| 2022-11-10 | $5.71 | $5.71 | 2,516,200 | — | — |
| 2022-11-09 | $4.93 | $4.93 | 1,285,500 | — | — |
| 2022-11-08 | $5.31 | $5.31 | 3,415,200 | — | — |
| 2022-11-07 | $4.99 | $4.99 | 1,668,500 | — | — |
| 2022-11-04 | $4.82 | $4.82 | 5,534,800 | — | — |
| 2022-11-03 | $12.34 | $12.34 | 387,100 | — | — |
| 2022-11-02 | $13.64 | $13.64 | 479,200 | — | — |
| 2022-11-01 | $13.23 | $13.23 | 220,200 | — | — |
| 2022-10-31 | $13.36 | $13.36 | 940,900 | — | — |
| 2022-10-28 | $13.50 | $13.50 | 706,100 | — | — |
| 2022-10-27 | $13.64 | $13.64 | 473,400 | — | — |
| 2022-10-26 | $14.38 | $14.38 | 593,500 | — | — |
| 2022-10-25 | $14.21 | $14.21 | 138,700 | — | — |
| 2022-10-24 | $13.91 | $13.91 | 196,700 | — | — |
| 2022-10-21 | $14.50 | $14.50 | 264,800 | — | — |
| 2022-10-20 | $14.19 | $14.19 | 262,800 | — | — |
| 2022-10-19 | $13.75 | $13.75 | 361,300 | — | — |
| 2022-10-18 | $14.83 | $14.83 | 401,700 | — | — |
| 2022-10-17 | $14.45 | $14.45 | 216,500 | — | — |
| 2022-10-14 | $13.81 | $13.81 | 129,900 | — | — |
| 2022-10-13 | $14.45 | $14.45 | 312,400 | — | — |
| 2022-10-12 | $14.42 | $14.42 | 118,500 | — | — |
| 2022-10-11 | $14.96 | $14.96 | 205,200 | — | — |
| 2022-10-10 | $14.79 | $14.79 | 166,800 | — | — |
| 2022-10-07 | $15.51 | $15.51 | 338,000 | — | — |
| 2022-10-06 | $16.92 | $16.92 | 164,400 | — | — |
| 2022-10-05 | $17.26 | $17.26 | 212,100 | — | — |
| 2022-10-04 | $17.25 | $17.25 | 663,800 | — | — |
| 2022-10-03 | $17.35 | $17.35 | 500,700 | — | — |
| 2022-09-30 | $16.66 | $16.66 | 217,100 | — | — |
| 2022-09-29 | $17.06 | $17.06 | 157,500 | — | — |
| 2022-09-28 | $17.52 | $17.52 | 327,700 | — | — |
| 2022-09-27 | $16.45 | $16.45 | 156,400 | — | — |
| 2022-09-26 | $16.38 | $16.38 | 201,900 | — | — |
| 2022-09-23 | $16.37 | $16.37 | 206,800 | — | — |
| 2022-09-22 | $16.56 | $16.56 | 404,700 | — | — |
| 2022-09-21 | $17.57 | $17.57 | 152,600 | — | — |
| 2022-09-20 | $17.50 | $17.50 | 159,100 | — | — |
| 2022-09-19 | $17.83 | $17.83 | 121,500 | — | — |
| 2022-09-16 | $18.28 | $18.28 | 392,900 | — | — |
| 2022-09-15 | $19.75 | $19.75 | 319,100 | — | — |
| 2022-09-14 | $19.83 | $19.83 | 287,800 | — | — |
| 2022-09-13 | $20.00 | $20.00 | 213,100 | — | — |
| 2022-09-12 | $20.72 | $20.72 | 280,100 | — | — |
| 2022-09-09 | $20.35 | $20.35 | 399,100 | — | — |
| 2022-09-08 | $19.44 | $19.44 | 131,200 | — | — |
| 2022-09-07 | $19.44 | $19.44 | 354,500 | — | — |
| 2022-09-06 | $17.99 | $17.99 | 378,400 | — | — |
| 2022-09-02 | $18.16 | $18.16 | 261,700 | — | — |
| 2022-09-01 | $18.49 | $18.49 | 207,000 | — | — |
| 2022-08-31 | $18.37 | $18.37 | 149,200 | — | — |
| 2022-08-30 | $18.67 | $18.67 | 387,300 | — | — |
| 2022-08-29 | $18.46 | $18.46 | 242,200 | — | — |
| 2022-08-26 | $19.19 | $19.19 | 332,700 | — | — |
| 2022-08-25 | $20.83 | $20.83 | 234,800 | — | — |
| 2022-08-24 | $20.74 | $20.74 | 242,500 | — | — |
| 2022-08-23 | $20.26 | $20.26 | 553,700 | — | — |
| 2022-08-22 | $19.49 | $19.49 | 360,700 | — | — |
| 2022-08-19 | $19.74 | $19.74 | 153,700 | — | — |
| 2022-08-18 | $20.86 | $20.86 | 195,800 | — | — |
| 2022-08-17 | $21.18 | $21.18 | 905,500 | — | — |
| 2022-08-16 | $21.51 | $21.51 | 162,500 | — | — |
| 2022-08-15 | $22.46 | $22.46 | 187,800 | — | — |
| 2022-08-12 | $22.19 | $22.19 | 220,000 | — | — |
| 2022-08-11 | $22.80 | $22.80 | 407,400 | — | — |
| 2022-08-10 | $23.99 | $23.99 | 531,200 | — | — |
| 2022-08-09 | $20.51 | $20.51 | 289,000 | — | — |
| 2022-08-08 | $21.39 | $21.39 | 380,500 | — | — |
| 2022-08-05 | $20.99 | $20.99 | 325,600 | — | — |
| 2022-08-04 | $19.36 | $19.36 | 127,100 | — | — |
| 2022-08-03 | $19.11 | $19.11 | 748,100 | — | — |
| 2022-08-02 | $18.48 | $18.48 | 803,400 | — | — |
| 2022-08-01 | $17.50 | $17.50 | 565,300 | — | — |
| 2022-07-29 | $17.04 | $17.04 | 324,400 | — | — |
| 2022-07-28 | $17.14 | $17.14 | 329,300 | — | — |
| 2022-07-27 | $16.51 | $16.51 | 451,200 | — | — |
| 2022-07-26 | $15.98 | $15.98 | 384,700 | — | — |
| 2022-07-25 | $15.99 | $15.99 | 552,300 | — | — |
| 2022-07-22 | $16.54 | $16.54 | 223,500 | — | — |
| 2022-07-21 | $17.39 | $17.39 | 182,500 | — | — |
| 2022-07-20 | $17.03 | $17.03 | 142,400 | — | — |
| 2022-07-19 | $16.29 | $16.29 | 313,900 | — | — |
| 2022-07-18 | $15.57 | $15.57 | 193,700 | — | — |
| 2022-07-15 | $15.96 | $15.96 | 226,300 | — | — |
| 2022-07-14 | $15.45 | $15.45 | 290,600 | — | — |
| 2022-07-13 | $15.69 | $15.69 | 196,700 | — | — |
| 2022-07-12 | $15.66 | $15.66 | 254,600 | — | — |
| 2022-07-11 | $15.82 | $15.82 | 334,300 | — | — |
| 2022-07-08 | $17.30 | $17.30 | 293,300 | — | — |
| 2022-07-07 | $17.33 | $17.33 | 223,400 | — | — |
| 2022-07-06 | $16.98 | $16.98 | 407,600 | — | — |
| 2022-07-05 | $17.02 | $17.02 | 384,700 | — | — |
| 2022-07-01 | $15.35 | $15.35 | 236,300 | — | — |
| 2022-06-30 | $14.72 | $14.72 | 450,200 | — | — |
| 2022-06-29 | $14.79 | $14.79 | 347,400 | — | — |
| 2022-06-28 | $15.14 | $15.14 | 520,900 | — | — |
| 2022-06-27 | $15.84 | $15.84 | 626,300 | — | — |
| 2022-06-24 | $15.85 | $15.85 | 1,380,400 | — | — |
| 2022-06-23 | $15.90 | $15.90 | 829,500 | — | — |
| 2022-06-22 | $14.93 | $14.93 | 803,100 | — | — |
| 2022-06-21 | $14.59 | $14.59 | 680,900 | — | — |
| 2022-06-17 | $14.32 | $14.32 | 846,900 | — | — |
| 2022-06-16 | $14.00 | $14.00 | 727,300 | — | — |
| 2022-06-15 | $14.98 | $14.98 | 871,300 | — | — |
| 2022-06-14 | $15.20 | $15.20 | 1,288,400 | — | — |
| 2022-06-13 | $16.52 | $16.52 | 369,100 | — | — |
| 2022-06-10 | $18.33 | $18.33 | 895,400 | — | — |
| 2022-06-09 | $18.53 | $18.53 | 555,500 | — | — |
| 2022-06-08 | $19.48 | $19.48 | 313,700 | — | — |
| 2022-06-07 | $19.62 | $19.62 | 316,400 | — | — |
| 2022-06-06 | $18.71 | $18.71 | 488,800 | — | — |
| 2022-06-03 | $18.50 | $18.50 | 256,600 | — | — |
| 2022-06-02 | $19.09 | $19.09 | 252,000 | — | — |
| 2022-06-01 | $17.64 | $17.64 | 628,700 | — | — |
| 2022-05-31 | $18.26 | $18.26 | 831,200 | — | — |
| 2022-05-27 | $18.50 | $18.50 | 448,000 | — | — |
| 2022-05-26 | $18.39 | $18.39 | 1,222,400 | — | — |
| 2022-05-25 | $18.22 | $18.22 | 347,900 | — | — |
| 2022-05-24 | $18.63 | $18.63 | 349,500 | — | — |
| 2022-05-23 | $19.77 | $19.77 | 276,500 | — | — |
| 2022-05-20 | $19.22 | $19.22 | 363,700 | — | — |
| 2022-05-19 | $18.52 | $18.52 | 252,700 | — | — |
| 2022-05-18 | $18.16 | $18.16 | 197,500 | — | — |
| 2022-05-17 | $18.98 | $18.98 | 496,000 | — | — |
| 2022-05-16 | $18.08 | $18.08 | 275,000 | — | — |
| 2022-05-13 | $18.71 | $18.71 | 446,300 | — | — |
| 2022-05-12 | $16.33 | $16.33 | 602,500 | — | — |
| 2022-05-11 | $15.59 | $15.59 | 397,200 | — | — |
| 2022-05-10 | $16.71 | $16.71 | 1,082,300 | — | — |
| 2022-05-09 | $16.08 | $16.08 | 1,386,600 | — | — |
| 2022-05-06 | $19.16 | $19.16 | 1,140,400 | — | — |
| 2022-05-05 | $22.62 | $22.62 | 648,700 | — | — |
| 2022-05-04 | $25.23 | $25.23 | 1,145,900 | — | — |
| 2022-05-03 | $25.34 | $25.34 | 603,800 | — | — |
| 2022-05-02 | $25.08 | $25.08 | 550,100 | — | — |
| 2022-04-29 | $24.10 | $24.10 | 539,500 | — | — |
| 2022-04-28 | $25.16 | $25.16 | 402,300 | — | — |
| 2022-04-27 | $25.39 | $25.39 | 490,500 | — | — |
| 2022-04-26 | $27.05 | $27.05 | 568,400 | — | — |
| 2022-04-25 | $27.00 | $27.00 | 375,800 | — | — |
| 2022-04-22 | $26.00 | $26.00 | 485,300 | — | — |
| 2022-04-21 | $27.02 | $27.02 | 316,000 | — | — |
| 2022-04-20 | $27.66 | $27.66 | 182,500 | — | — |
| 2022-04-19 | $27.95 | $27.95 | 395,800 | — | — |
| 2022-04-18 | $26.01 | $26.01 | 1,344,700 | — | — |
| 2022-04-14 | $27.26 | $27.26 | 486,100 | — | — |
| 2022-04-13 | $27.34 | $27.34 | 369,700 | — | — |
| 2022-04-12 | $26.79 | $26.79 | 735,000 | — | — |
| 2022-04-11 | $26.10 | $26.10 | 470,300 | — | — |
| 2022-04-08 | $25.94 | $25.94 | 276,200 | — | — |
| 2022-04-07 | $25.50 | $25.50 | 247,500 | — | — |
| 2022-04-06 | $25.40 | $25.40 | 443,600 | — | — |
| 2022-04-05 | $25.79 | $25.79 | 243,200 | — | — |
| 2022-04-04 | $25.83 | $25.83 | 189,500 | — | — |
| 2022-04-01 | $25.69 | $25.69 | 199,900 | — | — |
| 2022-03-31 | $24.81 | $24.81 | 218,600 | — | — |
| 2022-03-30 | $24.55 | $24.55 | 294,300 | — | — |
| 2022-03-29 | $24.31 | $24.31 | 223,900 | — | — |
| 2022-03-28 | $22.96 | $22.96 | 293,300 | — | — |
| 2022-03-25 | $23.58 | $23.58 | 165,300 | — | — |
| 2022-03-24 | $24.34 | $24.34 | 237,600 | — | — |
| 2022-03-23 | $23.93 | $23.93 | 219,400 | — | — |
| 2022-03-22 | $24.40 | $24.40 | 416,100 | — | — |
| 2022-03-21 | $23.72 | $23.72 | 219,100 | — | — |
| 2022-03-18 | $24.92 | $24.92 | 633,500 | — | — |
| 2022-03-17 | $25.18 | $25.18 | 545,100 | — | — |
| 2022-03-16 | $23.04 | $23.04 | 323,900 | — | — |
| 2022-03-15 | $21.45 | $21.45 | 280,000 | — | — |
| 2022-03-14 | $21.13 | $21.13 | 732,100 | — | — |
| 2022-03-11 | $21.75 | $21.75 | 426,300 | — | — |
| 2022-03-10 | $22.28 | $22.28 | 190,400 | — | — |
| 2022-03-09 | $22.71 | $22.71 | 362,600 | — | — |
| 2022-03-08 | $21.42 | $21.42 | 338,500 | — | — |
| 2022-03-07 | $21.46 | $21.46 | 409,800 | — | — |
| 2022-03-04 | $22.73 | $22.73 | 325,400 | — | — |
| 2022-03-03 | $23.89 | $23.89 | 479,500 | — | — |
| 2022-03-02 | $25.10 | $25.10 | 420,600 | — | — |
| 2022-03-01 | $26.56 | $26.56 | 477,500 | — | — |
| 2022-02-28 | $26.26 | $26.26 | 845,100 | — | — |
| 2022-02-25 | $24.94 | $24.94 | 771,700 | — | — |
| 2022-02-24 | $25.08 | $25.08 | 1,721,300 | — | — |
| 2022-02-23 | $26.25 | $26.25 | 800,700 | — | — |
| 2022-02-22 | $26.94 | $26.94 | 536,000 | — | — |
| 2022-02-18 | $26.60 | $26.60 | 370,900 | — | — |
| 2022-02-17 | $27.18 | $27.18 | 332,100 | — | — |
| 2022-02-16 | $28.08 | $28.08 | 185,600 | — | — |
| 2022-02-15 | $28.34 | $28.34 | 230,900 | — | — |
| 2022-02-14 | $27.19 | $27.19 | 233,800 | — | — |
| 2022-02-11 | $27.70 | $27.70 | 313,900 | — | — |
| 2022-02-10 | $28.13 | $28.13 | 351,500 | — | — |
| 2022-02-09 | $28.39 | $28.39 | 260,300 | — | — |
| 2022-02-08 | $27.79 | $27.79 | 192,300 | — | — |
| 2022-02-07 | $26.94 | $26.94 | 290,900 | — | — |
| 2022-02-04 | $25.87 | $25.87 | 273,100 | — | — |
| 2022-02-03 | $24.55 | $24.55 | 415,600 | — | — |
| 2022-02-02 | $25.18 | $25.18 | 322,200 | — | — |
| 2022-02-01 | $25.69 | $25.69 | 1,169,400 | — | — |
| 2022-01-31 | $24.35 | $24.35 | 331,100 | — | — |
| 2022-01-28 | $23.00 | $23.00 | 331,300 | — | — |
| 2022-01-27 | $21.77 | $21.77 | 412,100 | — | — |
| 2022-01-26 | $23.10 | $23.10 | 257,400 | — | — |
| 2022-01-25 | $23.50 | $23.50 | 443,800 | — | — |
| 2022-01-24 | $25.02 | $25.02 | 562,300 | — | — |
| 2022-01-21 | $23.82 | $23.82 | 462,700 | — | — |
| 2022-01-20 | $24.63 | $24.63 | 519,700 | — | — |
| 2022-01-19 | $25.18 | $25.18 | 553,100 | — | — |
| 2022-01-18 | $25.72 | $25.72 | 716,400 | — | — |
| 2022-01-14 | $27.79 | $27.79 | 452,300 | — | — |
| 2022-01-13 | $28.87 | $28.87 | 742,900 | — | — |
| 2022-01-12 | $30.82 | $30.82 | 485,700 | — | — |
| 2022-01-11 | $29.99 | $29.99 | 285,800 | — | — |
| 2022-01-10 | $30.29 | $30.29 | 468,000 | — | — |
| 2022-01-07 | $30.25 | $30.25 | 239,000 | — | — |
| 2022-01-06 | $32.13 | $32.13 | 234,600 | — | — |
| 2022-01-05 | $32.50 | $32.50 | 523,300 | — | — |
| 2022-01-04 | $35.65 | $35.65 | 475,300 | — | — |
| 2022-01-03 | $35.51 | $35.51 | 297,600 | — | — |