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
- 2014-04-02 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 | $10.59 | $10.59 | 1,034,300 | — | — |
| 2022-12-29 | $10.85 | $10.85 | 1,613,400 | — | — |
| 2022-12-28 | $10.17 | $10.17 | 1,331,000 | — | — |
| 2022-12-27 | $10.24 | $10.24 | 1,147,900 | — | — |
| 2022-12-23 | $10.68 | $10.68 | 868,300 | — | — |
| 2022-12-22 | $10.64 | $10.64 | 1,572,200 | — | — |
| 2022-12-21 | $11.31 | $11.31 | 1,206,400 | — | — |
| 2022-12-20 | $10.89 | $10.89 | 899,800 | — | — |
| 2022-12-19 | $10.80 | $10.80 | 1,335,100 | — | — |
| 2022-12-16 | $11.29 | $11.29 | 1,954,300 | — | — |
| 2022-12-15 | $10.86 | $10.86 | 1,216,600 | — | — |
| 2022-12-14 | $11.25 | $11.25 | 1,338,600 | — | — |
| 2022-12-13 | $11.47 | $11.47 | 1,401,800 | — | — |
| 2022-12-12 | $11.41 | $11.41 | 1,014,100 | — | — |
| 2022-12-09 | $11.10 | $11.10 | 1,048,600 | — | — |
| 2022-12-08 | $11.69 | $11.69 | 2,042,700 | — | — |
| 2022-12-07 | $11.02 | $11.02 | 1,422,100 | — | — |
| 2022-12-06 | $10.68 | $10.68 | 2,046,900 | — | — |
| 2022-12-05 | $11.83 | $11.83 | 2,308,800 | — | — |
| 2022-12-02 | $12.66 | $12.66 | 3,570,500 | — | — |
| 2022-12-01 | $11.87 | $11.87 | 3,228,200 | — | — |
| 2022-11-30 | $11.11 | $11.11 | 2,920,400 | — | — |
| 2022-11-29 | $10.12 | $10.12 | 1,630,900 | — | — |
| 2022-11-28 | $10.06 | $10.06 | 1,181,800 | — | — |
| 2022-11-25 | $10.27 | $10.27 | 624,900 | — | — |
| 2022-11-23 | $10.64 | $10.64 | 1,078,500 | — | — |
| 2022-11-22 | $10.55 | $10.55 | 1,406,000 | — | — |
| 2022-11-21 | $10.16 | $10.16 | 1,126,200 | — | — |
| 2022-11-18 | $10.31 | $10.31 | 2,102,800 | — | — |
| 2022-11-17 | $11.05 | $11.05 | 2,237,900 | — | — |
| 2022-11-16 | $11.22 | $11.22 | 2,651,900 | — | — |
| 2022-11-15 | $11.47 | $11.47 | 4,531,800 | — | — |
| 2022-11-14 | $10.54 | $10.54 | 3,941,000 | — | — |
| 2022-11-11 | $11.60 | $11.60 | 8,918,300 | — | — |
| 2022-11-10 | $9.57 | $9.57 | 12,065,100 | — | — |
| 2022-11-09 | $5.78 | $5.78 | 3,667,000 | — | — |
| 2022-11-08 | $6.22 | $6.22 | 1,602,700 | — | — |
| 2022-11-07 | $6.22 | $6.22 | 1,828,400 | — | — |
| 2022-11-04 | $6.41 | $6.41 | 1,617,300 | — | — |
| 2022-11-03 | $6.64 | $6.64 | 1,506,200 | — | — |
| 2022-11-02 | $6.95 | $6.95 | 956,600 | — | — |
| 2022-11-01 | $7.41 | $7.41 | 844,000 | — | — |
| 2022-10-31 | $7.29 | $7.29 | 853,300 | — | — |
| 2022-10-28 | $7.32 | $7.32 | 962,500 | — | — |
| 2022-10-27 | $7.17 | $7.17 | 923,900 | — | — |
| 2022-10-26 | $7.28 | $7.28 | 1,164,600 | — | — |
| 2022-10-25 | $7.40 | $7.40 | 1,601,600 | — | — |
| 2022-10-24 | $7.03 | $7.03 | 1,223,700 | — | — |
| 2022-10-21 | $6.96 | $6.96 | 1,207,900 | — | — |
| 2022-10-20 | $6.91 | $6.91 | 1,064,700 | — | — |
| 2022-10-19 | $6.93 | $6.93 | 1,658,200 | — | — |
| 2022-10-18 | $7.38 | $7.38 | 1,670,500 | — | — |
| 2022-10-17 | $7.04 | $7.04 | 1,309,800 | — | — |
| 2022-10-14 | $6.36 | $6.36 | 894,500 | — | — |
| 2022-10-13 | $6.61 | $6.61 | 1,179,200 | — | — |
| 2022-10-12 | $6.45 | $6.45 | 1,179,700 | — | — |
| 2022-10-11 | $6.49 | $6.49 | 903,800 | — | — |
| 2022-10-10 | $6.70 | $6.70 | 1,145,100 | — | — |
| 2022-10-07 | $6.99 | $6.99 | 1,446,800 | — | — |
| 2022-10-06 | $7.59 | $7.59 | 1,347,300 | — | — |
| 2022-10-05 | $7.60 | $7.60 | 1,929,100 | — | — |
| 2022-10-04 | $7.25 | $7.25 | 1,527,200 | — | — |
| 2022-10-03 | $6.76 | $6.76 | 1,509,100 | — | — |
| 2022-09-30 | $6.57 | $6.57 | 1,224,400 | — | — |
| 2022-09-29 | $6.60 | $6.60 | 1,488,000 | — | — |
| 2022-09-28 | $6.98 | $6.98 | 1,177,600 | — | — |
| 2022-09-27 | $6.48 | $6.48 | 1,269,100 | — | — |
| 2022-09-26 | $6.35 | $6.35 | 1,788,200 | — | — |
| 2022-09-23 | $6.53 | $6.53 | 1,734,000 | — | — |
| 2022-09-22 | $6.67 | $6.67 | 1,688,200 | — | — |
| 2022-09-21 | $7.03 | $7.03 | 1,111,800 | — | — |
| 2022-09-20 | $7.09 | $7.09 | 880,500 | — | — |
| 2022-09-19 | $7.37 | $7.37 | 1,303,400 | — | — |
| 2022-09-16 | $7.15 | $7.15 | 1,654,900 | — | — |
| 2022-09-15 | $7.54 | $7.54 | 1,114,400 | — | — |
| 2022-09-14 | $7.52 | $7.52 | 1,068,400 | — | — |
| 2022-09-13 | $7.43 | $7.43 | 1,910,000 | — | — |
| 2022-09-12 | $7.88 | $7.88 | 1,489,100 | — | — |
| 2022-09-09 | $7.70 | $7.70 | 1,084,100 | — | — |
| 2022-09-08 | $7.43 | $7.43 | 973,300 | — | — |
| 2022-09-07 | $7.37 | $7.37 | 946,000 | — | — |
| 2022-09-06 | $7.27 | $7.27 | 1,728,200 | — | — |
| 2022-09-02 | $7.24 | $7.24 | 1,310,800 | — | — |
| 2022-09-01 | $7.39 | $7.39 | 1,781,200 | — | — |
| 2022-08-31 | $7.53 | $7.53 | 1,225,300 | — | — |
| 2022-08-30 | $7.70 | $7.70 | 1,158,100 | — | — |
| 2022-08-29 | $7.92 | $7.92 | 932,000 | — | — |
| 2022-08-26 | $7.96 | $7.96 | 1,190,600 | — | — |
| 2022-08-25 | $8.49 | $8.49 | 738,300 | — | — |
| 2022-08-24 | $8.28 | $8.28 | 886,000 | — | — |
| 2022-08-23 | $8.31 | $8.31 | 1,011,600 | — | — |
| 2022-08-22 | $8.36 | $8.36 | 1,566,100 | — | — |
| 2022-08-19 | $8.78 | $8.78 | 2,011,000 | — | — |
| 2022-08-18 | $9.33 | $9.33 | 1,321,500 | — | — |
| 2022-08-17 | $9.30 | $9.30 | 1,700,700 | — | — |
| 2022-08-16 | $9.76 | $9.76 | 1,501,100 | — | — |
| 2022-08-15 | $9.80 | $9.80 | 1,310,400 | — | — |
| 2022-08-12 | $9.69 | $9.69 | 1,827,100 | — | — |
| 2022-08-11 | $9.43 | $9.43 | 1,946,900 | — | — |
| 2022-08-10 | $9.11 | $9.11 | 4,341,300 | — | — |
| 2022-08-09 | $9.24 | $9.24 | 3,334,500 | — | — |
| 2022-08-08 | $9.32 | $9.32 | 2,078,800 | — | — |
| 2022-08-05 | $8.83 | $8.83 | 2,084,600 | — | — |
| 2022-08-04 | $8.55 | $8.55 | 3,189,400 | — | — |
| 2022-08-03 | $8.91 | $8.91 | 1,894,700 | — | — |
| 2022-08-02 | $8.26 | $8.26 | 1,789,300 | — | — |
| 2022-08-01 | $7.70 | $7.70 | 1,583,600 | — | — |
| 2022-07-29 | $7.64 | $7.64 | 1,962,700 | — | — |
| 2022-07-28 | $8.10 | $8.10 | 923,500 | — | — |
| 2022-07-27 | $8.05 | $8.05 | 1,520,900 | — | — |
| 2022-07-26 | $7.61 | $7.61 | 1,255,300 | — | — |
| 2022-07-25 | $8.01 | $8.01 | 995,600 | — | — |
| 2022-07-22 | $8.19 | $8.19 | 1,527,600 | — | — |
| 2022-07-21 | $8.80 | $8.80 | 1,199,200 | — | — |
| 2022-07-20 | $8.76 | $8.76 | 2,120,100 | — | — |
| 2022-07-19 | $8.07 | $8.07 | 1,042,100 | — | — |
| 2022-07-18 | $7.77 | $7.77 | 1,403,400 | — | — |
| 2022-07-15 | $7.57 | $7.57 | 1,511,100 | — | — |
| 2022-07-14 | $7.23 | $7.23 | 3,821,000 | — | — |
| 2022-07-13 | $8.07 | $8.07 | 2,998,000 | — | — |
| 2022-07-12 | $8.28 | $8.28 | 2,305,200 | — | — |
| 2022-07-11 | $7.97 | $7.97 | 2,030,900 | — | — |
| 2022-07-08 | $8.76 | $8.76 | 1,381,600 | — | — |
| 2022-07-07 | $8.98 | $8.98 | 1,772,800 | — | — |
| 2022-07-06 | $8.49 | $8.49 | 2,162,900 | — | — |
| 2022-07-05 | $9.49 | $9.49 | 1,622,400 | — | — |
| 2022-07-01 | $9.03 | $9.03 | 1,348,500 | — | — |
| 2022-06-30 | $8.88 | $8.88 | 1,660,400 | — | — |
| 2022-06-29 | $9.44 | $9.44 | 1,925,600 | — | — |
| 2022-06-28 | $9.53 | $9.53 | 2,063,400 | — | — |
| 2022-06-27 | $10.17 | $10.17 | 1,811,900 | — | — |
| 2022-06-24 | $10.65 | $10.65 | 5,459,800 | — | — |
| 2022-06-23 | $10.82 | $10.82 | 1,727,400 | — | — |
| 2022-06-22 | $10.28 | $10.28 | 3,592,100 | — | — |
| 2022-06-21 | $10.35 | $10.35 | 8,576,600 | — | — |
| 2022-06-17 | $9.64 | $9.64 | 1,689,700 | — | — |
| 2022-06-16 | $9.25 | $9.25 | 1,452,000 | — | — |
| 2022-06-15 | $10.36 | $10.36 | 1,989,500 | — | — |
| 2022-06-14 | $9.69 | $9.69 | 1,455,400 | — | — |
| 2022-06-13 | $9.66 | $9.66 | 1,988,600 | — | — |
| 2022-06-10 | $10.19 | $10.19 | 1,413,400 | — | — |
| 2022-06-09 | $10.45 | $10.45 | 1,276,800 | — | — |
| 2022-06-08 | $11.25 | $11.25 | 1,314,200 | — | — |
| 2022-06-07 | $11.18 | $11.18 | 1,098,900 | — | — |
| 2022-06-06 | $11.18 | $11.18 | 2,013,600 | — | — |
| 2022-06-03 | $10.85 | $10.85 | 1,177,200 | — | — |
| 2022-06-02 | $11.56 | $11.56 | 1,338,900 | — | — |
| 2022-06-01 | $10.70 | $10.70 | 1,384,400 | — | — |
| 2022-05-31 | $10.99 | $10.99 | 1,615,500 | — | — |
| 2022-05-27 | $11.27 | $11.27 | 1,374,900 | — | — |
| 2022-05-26 | $10.61 | $10.61 | 1,687,900 | — | — |
| 2022-05-25 | $9.77 | $9.77 | 1,698,200 | — | — |
| 2022-05-24 | $9.25 | $9.25 | 2,951,100 | — | — |
| 2022-05-23 | $10.65 | $10.65 | 1,235,700 | — | — |
| 2022-05-20 | $10.64 | $10.64 | 1,950,200 | — | — |
| 2022-05-19 | $10.71 | $10.71 | 2,624,900 | — | — |
| 2022-05-18 | $10.13 | $10.13 | 1,210,600 | — | — |
| 2022-05-17 | $10.49 | $10.49 | 1,402,200 | — | — |
| 2022-05-16 | $9.97 | $9.97 | 1,927,300 | — | — |
| 2022-05-13 | $10.59 | $10.59 | 2,822,700 | — | — |
| 2022-05-12 | $9.33 | $9.33 | 2,557,600 | — | — |
| 2022-05-11 | $8.96 | $8.96 | 2,854,000 | — | — |
| 2022-05-10 | $9.41 | $9.41 | 2,656,500 | — | — |
| 2022-05-09 | $9.11 | $9.11 | 2,663,700 | — | — |
| 2022-05-06 | $9.87 | $9.87 | 3,594,900 | — | — |
| 2022-05-05 | $10.94 | $10.94 | 3,009,800 | — | — |
| 2022-05-04 | $10.62 | $10.62 | 2,286,200 | — | — |
| 2022-05-03 | $10.11 | $10.11 | 1,418,200 | — | — |
| 2022-05-02 | $10.25 | $10.25 | 2,920,500 | — | — |
| 2022-04-29 | $9.65 | $9.65 | 1,665,300 | — | — |
| 2022-04-28 | $10.25 | $10.25 | 1,844,600 | — | — |
| 2022-04-27 | $9.86 | $9.86 | 1,702,100 | — | — |
| 2022-04-26 | $10.33 | $10.33 | 2,175,800 | — | — |
| 2022-04-25 | $11.17 | $11.17 | 1,712,100 | — | — |
| 2022-04-22 | $10.96 | $10.96 | 1,582,600 | — | — |
| 2022-04-21 | $11.58 | $11.58 | 2,303,700 | — | — |
| 2022-04-20 | $12.36 | $12.36 | 3,568,200 | — | — |
| 2022-04-19 | $11.68 | $11.68 | 1,428,300 | — | — |
| 2022-04-18 | $11.04 | $11.04 | 1,205,900 | — | — |
| 2022-04-14 | $11.20 | $11.20 | 1,396,600 | — | — |
| 2022-04-13 | $11.71 | $11.71 | 1,547,800 | — | — |
| 2022-04-12 | $11.84 | $11.84 | 1,131,300 | — | — |
| 2022-04-11 | $12.00 | $12.00 | 1,188,600 | — | — |
| 2022-04-08 | $12.05 | $12.05 | 1,276,400 | — | — |
| 2022-04-07 | $12.64 | $12.64 | 1,453,200 | — | — |
| 2022-04-06 | $12.85 | $12.85 | 1,460,700 | — | — |
| 2022-04-05 | $13.78 | $13.78 | 1,312,000 | — | — |
| 2022-04-04 | $14.22 | $14.22 | 1,622,500 | — | — |
| 2022-04-01 | $13.49 | $13.49 | 1,164,000 | — | — |
| 2022-03-31 | $13.21 | $13.21 | 1,348,800 | — | — |
| 2022-03-30 | $13.98 | $13.98 | 1,674,900 | — | — |
| 2022-03-29 | $14.74 | $14.74 | 1,940,800 | — | — |
| 2022-03-28 | $13.82 | $13.82 | 1,386,200 | — | — |
| 2022-03-25 | $13.39 | $13.39 | 1,624,600 | — | — |
| 2022-03-24 | $13.57 | $13.57 | 1,324,100 | — | — |
| 2022-03-23 | $13.18 | $13.18 | 1,892,700 | — | — |
| 2022-03-22 | $13.53 | $13.53 | 1,804,900 | — | — |
| 2022-03-21 | $13.18 | $13.18 | 1,849,700 | — | — |
| 2022-03-18 | $13.42 | $13.42 | 2,700,800 | — | — |
| 2022-03-17 | $12.95 | $12.95 | 1,666,600 | — | — |
| 2022-03-16 | $12.26 | $12.26 | 2,279,800 | — | — |
| 2022-03-15 | $10.92 | $10.92 | 1,926,600 | — | — |
| 2022-03-14 | $10.53 | $10.53 | 2,297,500 | — | — |
| 2022-03-11 | $11.04 | $11.04 | 1,528,800 | — | — |
| 2022-03-10 | $11.95 | $11.95 | 1,446,500 | — | — |
| 2022-03-09 | $12.44 | $12.44 | 1,510,000 | — | — |
| 2022-03-08 | $12.00 | $12.00 | 2,240,700 | — | — |
| 2022-03-07 | $11.77 | $11.77 | 2,414,800 | — | — |
| 2022-03-04 | $12.65 | $12.65 | 3,585,700 | — | — |
| 2022-03-03 | $12.89 | $12.89 | 1,640,300 | — | — |
| 2022-03-02 | $13.71 | $13.71 | 1,713,100 | — | — |
| 2022-03-01 | $13.74 | $13.74 | 3,269,100 | — | — |
| 2022-02-28 | $14.58 | $14.58 | 3,233,900 | — | — |
| 2022-02-25 | $14.15 | $14.15 | 3,817,400 | — | — |
| 2022-02-24 | $13.43 | $13.43 | 5,667,000 | — | — |
| 2022-02-23 | $11.34 | $11.34 | 3,305,900 | — | — |
| 2022-02-22 | $11.71 | $11.71 | 2,805,100 | — | — |
| 2022-02-18 | $11.22 | $11.22 | 3,635,700 | — | — |
| 2022-02-17 | $12.56 | $12.56 | 1,915,000 | — | — |
| 2022-02-16 | $13.06 | $13.06 | 3,476,400 | — | — |
| 2022-02-15 | $13.95 | $13.95 | 2,057,400 | — | — |
| 2022-02-14 | $13.30 | $13.30 | 1,798,000 | — | — |
| 2022-02-11 | $13.30 | $13.30 | 1,851,500 | — | — |
| 2022-02-10 | $13.99 | $13.99 | 2,289,900 | — | — |
| 2022-02-09 | $14.53 | $14.53 | 2,408,500 | — | — |
| 2022-02-08 | $14.20 | $14.20 | 3,440,900 | — | — |
| 2022-02-07 | $13.72 | $13.72 | 3,253,200 | — | — |
| 2022-02-04 | $13.89 | $13.89 | 4,679,000 | — | — |
| 2022-02-03 | $11.95 | $11.95 | 3,651,500 | — | — |
| 2022-02-02 | $13.22 | $13.22 | 2,569,200 | — | — |
| 2022-02-01 | $13.90 | $13.90 | 2,006,500 | — | — |
| 2022-01-31 | $13.57 | $13.57 | 2,519,600 | — | — |
| 2022-01-28 | $12.47 | $12.47 | 2,054,800 | — | — |
| 2022-01-27 | $11.89 | $11.89 | 1,411,200 | — | — |
| 2022-01-26 | $12.37 | $12.37 | 3,288,700 | — | — |
| 2022-01-25 | $12.54 | $12.54 | 2,705,600 | — | — |
| 2022-01-24 | $13.05 | $13.05 | 4,963,700 | — | — |
| 2022-01-21 | $12.71 | $12.71 | 3,341,200 | — | — |
| 2022-01-20 | $13.51 | $13.51 | 1,724,000 | — | — |
| 2022-01-19 | $13.73 | $13.73 | 1,935,100 | — | — |
| 2022-01-18 | $14.09 | $14.09 | 2,238,500 | — | — |
| 2022-01-14 | $15.11 | $15.11 | 2,342,900 | — | — |
| 2022-01-13 | $15.14 | $15.14 | 1,743,400 | — | — |
| 2022-01-12 | $15.60 | $15.60 | 1,904,200 | — | — |
| 2022-01-11 | $16.49 | $16.49 | 1,716,400 | — | — |
| 2022-01-10 | $15.40 | $15.40 | 2,214,800 | — | — |
| 2022-01-07 | $15.41 | $15.41 | 1,131,600 | — | — |
| 2022-01-06 | $15.67 | $15.67 | 2,045,600 | — | — |
| 2022-01-05 | $15.70 | $15.70 | 2,280,900 | — | — |
| 2022-01-04 | $16.94 | $16.94 | 2,660,100 | — | — |
| 2022-01-03 | $17.83 | $17.83 | 1,449,800 | — | — |