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
- 2019-07-18 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 | $11.55 | $16.53 | 3,666,000 | — | — |
| 2022-12-29 | $11.59 | $16.59 | 2,808,500 | — | — |
| 2022-12-28 | $11.78 | $16.39 | 2,445,600 | — | — |
| 2022-12-27 | $11.98 | $16.66 | 2,743,600 | — | — |
| 2022-12-23 | $11.88 | $16.53 | 2,352,400 | — | — |
| 2022-12-22 | $11.71 | $16.29 | 2,072,300 | — | — |
| 2022-12-21 | $11.82 | $16.44 | 1,813,500 | — | — |
| 2022-12-20 | $11.78 | $16.39 | 2,037,900 | — | — |
| 2022-12-19 | $11.62 | $16.16 | 3,151,200 | — | — |
| 2022-12-16 | $11.79 | $16.40 | 4,382,700 | — | — |
| 2022-12-15 | $12.07 | $16.79 | 2,443,000 | — | — |
| 2022-12-14 | $12.24 | $17.03 | 2,473,700 | — | — |
| 2022-12-13 | $12.35 | $17.18 | 1,452,900 | — | — |
| 2022-12-12 | $12.31 | $17.12 | 1,875,300 | — | — |
| 2022-12-09 | $12.38 | $17.22 | 1,358,200 | — | — |
| 2022-12-08 | $12.26 | $17.05 | 1,322,400 | — | — |
| 2022-12-07 | $12.17 | $16.93 | 1,624,700 | — | — |
| 2022-12-06 | $12.12 | $16.86 | 2,379,500 | — | — |
| 2022-12-05 | $12.45 | $17.32 | 1,901,200 | — | — |
| 2022-12-02 | $12.87 | $17.90 | 1,448,200 | — | — |
| 2022-12-01 | $12.82 | $17.83 | 1,517,500 | — | — |
| 2022-11-30 | $12.91 | $17.96 | 1,551,300 | — | — |
| 2022-11-29 | $12.76 | $17.75 | 1,288,700 | — | — |
| 2022-11-28 | $12.82 | $17.79 | 1,860,200 | — | — |
| 2022-11-25 | $13.19 | $18.30 | 820,000 | — | — |
| 2022-11-23 | $13.11 | $18.19 | 1,444,000 | — | — |
| 2022-11-22 | $13.08 | $18.15 | 1,702,800 | — | — |
| 2022-11-21 | $12.98 | $18.01 | 1,413,600 | — | — |
| 2022-11-18 | $12.97 | $18.00 | 1,867,900 | — | — |
| 2022-11-17 | $13.18 | $18.29 | 1,759,400 | — | — |
| 2022-11-16 | $13.36 | $18.54 | 2,473,800 | — | — |
| 2022-11-15 | $13.25 | $18.39 | 2,510,300 | — | — |
| 2022-11-14 | $13.09 | $18.17 | 1,827,800 | — | — |
| 2022-11-11 | $13.36 | $18.54 | 1,727,200 | — | — |
| 2022-11-10 | $13.29 | $18.44 | 2,379,600 | — | — |
| 2022-11-09 | $12.87 | $17.86 | 2,178,800 | — | — |
| 2022-11-08 | $12.87 | $17.86 | 2,521,600 | — | — |
| 2022-11-07 | $12.90 | $17.90 | 3,235,300 | — | — |
| 2022-11-04 | $12.78 | $17.74 | 3,067,300 | — | — |
| 2022-11-03 | $12.62 | $17.51 | 5,112,000 | — | — |
| 2022-11-02 | $11.63 | $16.14 | 2,439,800 | — | — |
| 2022-11-01 | $11.84 | $16.43 | 2,119,100 | — | — |
| 2022-10-31 | $11.87 | $16.47 | 1,777,600 | — | — |
| 2022-10-28 | $11.70 | $16.24 | 3,347,400 | — | — |
| 2022-10-27 | $11.38 | $15.79 | 2,372,100 | — | — |
| 2022-10-26 | $11.35 | $15.75 | 1,623,300 | — | — |
| 2022-10-25 | $11.45 | $15.89 | 2,807,800 | — | — |
| 2022-10-24 | $10.94 | $15.18 | 2,882,900 | — | — |
| 2022-10-21 | $10.76 | $14.93 | 2,811,400 | — | — |
| 2022-10-20 | $10.81 | $15.00 | 2,019,000 | — | — |
| 2022-10-19 | $10.95 | $15.20 | 2,616,800 | — | — |
| 2022-10-18 | $11.00 | $15.27 | 3,057,300 | — | — |
| 2022-10-17 | $10.94 | $15.18 | 2,016,400 | — | — |
| 2022-10-14 | $10.77 | $14.95 | 1,706,300 | — | — |
| 2022-10-13 | $10.82 | $15.02 | 3,404,300 | — | — |
| 2022-10-12 | $10.65 | $14.78 | 2,574,400 | — | — |
| 2022-10-11 | $10.50 | $14.57 | 2,305,000 | — | — |
| 2022-10-10 | $10.53 | $14.61 | 1,565,600 | — | — |
| 2022-10-07 | $10.74 | $14.90 | 1,886,100 | — | — |
| 2022-10-06 | $10.86 | $15.07 | 1,777,600 | — | — |
| 2022-10-05 | $11.04 | $15.32 | 2,546,100 | — | — |
| 2022-10-04 | $11.22 | $15.57 | 2,305,300 | — | — |
| 2022-10-03 | $10.64 | $14.77 | 3,134,100 | — | — |
| 2022-09-30 | $10.37 | $14.39 | 2,294,100 | — | — |
| 2022-09-29 | $10.34 | $14.35 | 4,209,400 | — | — |
| 2022-09-28 | $11.33 | $15.29 | 3,530,500 | — | — |
| 2022-09-27 | $11.25 | $15.19 | 3,566,400 | — | — |
| 2022-09-26 | $11.14 | $15.04 | 4,008,100 | — | — |
| 2022-09-23 | $11.49 | $15.51 | 3,927,300 | — | — |
| 2022-09-22 | $11.66 | $15.74 | 3,236,400 | — | — |
| 2022-09-21 | $12.12 | $16.36 | 1,719,300 | — | — |
| 2022-09-20 | $12.20 | $16.47 | 1,566,800 | — | — |
| 2022-09-19 | $12.42 | $16.76 | 1,836,100 | — | — |
| 2022-09-16 | $12.41 | $16.75 | 3,544,700 | — | — |
| 2022-09-15 | $12.62 | $17.03 | 1,844,700 | — | — |
| 2022-09-14 | $12.63 | $17.05 | 1,495,500 | — | — |
| 2022-09-13 | $12.85 | $17.35 | 1,910,500 | — | — |
| 2022-09-12 | $13.01 | $17.56 | 1,550,000 | — | — |
| 2022-09-09 | $12.95 | $17.48 | 1,769,700 | — | — |
| 2022-09-08 | $12.84 | $17.33 | 1,240,900 | — | — |
| 2022-09-07 | $12.73 | $17.18 | 1,854,100 | — | — |
| 2022-09-06 | $12.73 | $17.18 | 1,653,000 | — | — |
| 2022-09-02 | $12.87 | $17.37 | 1,120,600 | — | — |
| 2022-09-01 | $12.88 | $17.39 | 1,850,600 | — | — |
| 2022-08-31 | $13.14 | $17.74 | 957,100 | — | — |
| 2022-08-30 | $13.05 | $17.62 | 1,106,800 | — | — |
| 2022-08-29 | $13.26 | $17.90 | 1,178,800 | — | — |
| 2022-08-26 | $13.33 | $17.99 | 1,406,500 | — | — |
| 2022-08-25 | $13.52 | $18.25 | 871,400 | — | — |
| 2022-08-24 | $13.49 | $18.21 | 1,291,900 | — | — |
| 2022-08-23 | $13.34 | $18.01 | 786,600 | — | — |
| 2022-08-22 | $13.20 | $17.82 | 1,156,200 | — | — |
| 2022-08-19 | $13.46 | $18.17 | 1,107,800 | — | — |
| 2022-08-18 | $13.57 | $18.32 | 1,256,300 | — | — |
| 2022-08-17 | $13.50 | $18.22 | 1,297,900 | — | — |
| 2022-08-16 | $13.77 | $18.59 | 1,715,300 | — | — |
| 2022-08-15 | $13.65 | $18.42 | 2,194,700 | — | — |
| 2022-08-12 | $13.69 | $18.48 | 2,086,100 | — | — |
| 2022-08-11 | $13.73 | $18.53 | 1,818,200 | — | — |
| 2022-08-10 | $13.46 | $18.17 | 1,649,900 | — | — |
| 2022-08-09 | $13.45 | $18.15 | 1,529,300 | — | — |
| 2022-08-08 | $13.46 | $18.17 | 2,396,700 | — | — |
| 2022-08-05 | $13.14 | $17.74 | 1,532,300 | — | — |
| 2022-08-04 | $12.83 | $17.32 | 1,226,000 | — | — |
| 2022-08-03 | $12.73 | $17.18 | 1,723,500 | — | — |
| 2022-08-02 | $12.66 | $17.09 | 2,311,300 | — | — |
| 2022-08-01 | $12.90 | $17.41 | 1,821,900 | — | — |
| 2022-07-29 | $12.89 | $17.40 | 1,185,600 | — | — |
| 2022-07-28 | $12.86 | $17.36 | 1,515,300 | — | — |
| 2022-07-27 | $12.69 | $17.13 | 1,280,000 | — | — |
| 2022-07-26 | $12.44 | $16.79 | 1,009,200 | — | — |
| 2022-07-25 | $12.43 | $16.78 | 1,857,500 | — | — |
| 2022-07-22 | $12.63 | $17.05 | 970,400 | — | — |
| 2022-07-21 | $12.71 | $17.16 | 1,751,000 | — | — |
| 2022-07-20 | $12.74 | $17.20 | 1,847,500 | — | — |
| 2022-07-19 | $12.67 | $17.10 | 2,007,000 | — | — |
| 2022-07-18 | $12.46 | $16.82 | 2,350,300 | — | — |
| 2022-07-15 | $12.53 | $16.91 | 1,176,800 | — | — |
| 2022-07-14 | $12.43 | $16.78 | 1,421,700 | — | — |
| 2022-07-13 | $12.55 | $16.94 | 1,233,300 | — | — |
| 2022-07-12 | $12.60 | $17.01 | 1,279,900 | — | — |
| 2022-07-11 | $12.57 | $16.97 | 1,473,600 | — | — |
| 2022-07-08 | $12.70 | $17.14 | 1,067,700 | — | — |
| 2022-07-07 | $12.66 | $17.09 | 1,341,000 | — | — |
| 2022-07-06 | $12.53 | $16.91 | 1,754,800 | — | — |
| 2022-07-05 | $12.74 | $17.20 | 2,232,200 | — | — |
| 2022-07-01 | $12.66 | $17.09 | 1,730,900 | — | — |
| 2022-06-30 | $12.33 | $16.64 | 1,650,700 | — | — |
| 2022-06-29 | $12.30 | $16.60 | 1,380,700 | — | — |
| 2022-06-28 | $12.69 | $16.71 | 2,658,400 | — | — |
| 2022-06-27 | $12.77 | $16.82 | 2,895,200 | — | — |
| 2022-06-24 | $12.70 | $16.72 | 1,964,400 | — | — |
| 2022-06-23 | $12.46 | $16.41 | 2,374,300 | — | — |
| 2022-06-22 | $12.46 | $16.41 | 1,805,400 | — | — |
| 2022-06-21 | $12.52 | $16.49 | 2,557,800 | — | — |
| 2022-06-17 | $12.40 | $16.33 | 6,486,100 | — | — |
| 2022-06-16 | $12.24 | $16.12 | 3,196,900 | — | — |
| 2022-06-15 | $12.86 | $16.93 | 2,983,400 | — | — |
| 2022-06-14 | $12.59 | $16.58 | 5,164,200 | — | — |
| 2022-06-13 | $12.74 | $16.78 | 4,755,500 | — | — |
| 2022-06-10 | $13.26 | $17.46 | 2,340,000 | — | — |
| 2022-06-09 | $13.34 | $17.57 | 1,481,100 | — | — |
| 2022-06-08 | $13.65 | $17.97 | 1,782,400 | — | — |
| 2022-06-07 | $13.77 | $18.13 | 1,378,300 | — | — |
| 2022-06-06 | $13.70 | $18.04 | 2,014,500 | — | — |
| 2022-06-03 | $13.64 | $17.96 | 1,393,000 | — | — |
| 2022-06-02 | $13.80 | $18.17 | 1,747,300 | — | — |
| 2022-06-01 | $13.53 | $17.82 | 1,515,800 | — | — |
| 2022-05-31 | $13.56 | $17.86 | 2,336,300 | — | — |
| 2022-05-27 | $13.65 | $17.97 | 3,107,000 | — | — |
| 2022-05-26 | $13.33 | $17.55 | 2,044,400 | — | — |
| 2022-05-25 | $13.06 | $17.20 | 4,237,700 | — | — |
| 2022-05-24 | $12.72 | $16.75 | 3,007,700 | — | — |
| 2022-05-23 | $12.87 | $16.95 | 2,400,300 | — | — |
| 2022-05-20 | $12.70 | $16.72 | 3,403,400 | — | — |
| 2022-05-19 | $12.95 | $17.05 | 2,678,300 | — | — |
| 2022-05-18 | $13.08 | $17.22 | 2,673,800 | — | — |
| 2022-05-17 | $13.48 | $17.75 | 2,300,600 | — | — |
| 2022-05-16 | $13.39 | $17.63 | 4,259,100 | — | — |
| 2022-05-13 | $13.29 | $17.50 | 3,581,900 | — | — |
| 2022-05-12 | $12.99 | $17.11 | 4,671,600 | — | — |
| 2022-05-11 | $13.24 | $17.43 | 2,671,400 | — | — |
| 2022-05-10 | $13.18 | $17.36 | 2,831,000 | — | — |
| 2022-05-09 | $13.14 | $17.30 | 4,741,900 | — | — |
| 2022-05-06 | $13.68 | $18.01 | 2,933,200 | — | — |
| 2022-05-05 | $13.67 | $18.00 | 6,538,100 | — | — |
| 2022-05-04 | $14.63 | $19.27 | 1,631,600 | — | — |
| 2022-05-03 | $14.37 | $18.92 | 1,664,300 | — | — |
| 2022-05-02 | $14.08 | $18.54 | 2,550,700 | — | — |
| 2022-04-29 | $14.31 | $18.84 | 2,153,900 | — | — |
| 2022-04-28 | $14.67 | $19.32 | 1,856,400 | — | — |
| 2022-04-27 | $14.55 | $19.16 | 2,982,700 | — | — |
| 2022-04-26 | $14.31 | $18.84 | 3,381,200 | — | — |
| 2022-04-25 | $14.80 | $19.49 | 3,516,000 | — | — |
| 2022-04-22 | $14.66 | $19.30 | 2,351,000 | — | — |
| 2022-04-21 | $14.97 | $19.71 | 2,238,400 | — | — |
| 2022-04-20 | $15.15 | $19.95 | 3,700,200 | — | — |
| 2022-04-19 | $15.02 | $19.78 | 4,214,400 | — | — |
| 2022-04-18 | $15.19 | $20.00 | 3,874,700 | — | — |
| 2022-04-14 | $15.19 | $20.00 | 2,059,600 | — | — |
| 2022-04-13 | $15.11 | $19.90 | 2,014,700 | — | — |
| 2022-04-12 | $14.86 | $19.57 | 2,325,200 | — | — |
| 2022-04-11 | $14.89 | $19.61 | 2,649,600 | — | — |
| 2022-04-08 | $14.98 | $19.73 | 2,918,400 | — | — |
| 2022-04-07 | $14.90 | $19.62 | 2,094,300 | — | — |
| 2022-04-06 | $14.78 | $19.46 | 1,926,600 | — | — |
| 2022-04-05 | $14.77 | $19.45 | 2,784,200 | — | — |
| 2022-04-04 | $14.65 | $19.29 | 2,664,400 | — | — |
| 2022-04-01 | $14.87 | $19.58 | 3,015,100 | — | — |
| 2022-03-31 | $14.78 | $19.46 | 2,901,200 | — | — |
| 2022-03-30 | $14.82 | $19.52 | 3,359,300 | — | — |
| 2022-03-29 | $15.00 | $19.34 | 2,236,600 | — | — |
| 2022-03-28 | $15.00 | $19.34 | 2,980,900 | — | — |
| 2022-03-25 | $15.00 | $19.34 | 2,315,600 | — | — |
| 2022-03-24 | $14.92 | $19.24 | 1,622,600 | — | — |
| 2022-03-23 | $14.86 | $19.16 | 2,051,300 | — | — |
| 2022-03-22 | $14.92 | $19.24 | 2,166,300 | — | — |
| 2022-03-21 | $14.87 | $19.18 | 2,911,900 | — | — |
| 2022-03-18 | $14.49 | $18.69 | 5,415,800 | — | — |
| 2022-03-17 | $14.52 | $18.73 | 3,125,300 | — | — |
| 2022-03-16 | $14.33 | $18.48 | 2,384,300 | — | — |
| 2022-03-15 | $14.32 | $18.47 | 2,290,200 | — | — |
| 2022-03-14 | $14.29 | $18.43 | 2,923,700 | — | — |
| 2022-03-11 | $14.40 | $18.57 | 1,926,000 | — | — |
| 2022-03-10 | $14.51 | $18.71 | 1,420,900 | — | — |
| 2022-03-09 | $14.56 | $18.78 | 1,718,200 | — | — |
| 2022-03-08 | $14.36 | $18.52 | 2,192,900 | — | — |
| 2022-03-07 | $14.32 | $18.47 | 2,727,100 | — | — |
| 2022-03-04 | $14.84 | $19.14 | 2,094,400 | — | — |
| 2022-03-03 | $14.99 | $19.33 | 2,421,400 | — | — |
| 2022-03-02 | $14.98 | $19.32 | 3,249,400 | — | — |
| 2022-03-01 | $14.98 | $19.32 | 1,808,400 | — | — |
| 2022-02-28 | $15.05 | $19.41 | 1,483,700 | — | — |
| 2022-02-25 | $15.07 | $19.43 | 2,561,200 | — | — |
| 2022-02-24 | $14.94 | $19.27 | 3,843,300 | — | — |
| 2022-02-23 | $14.58 | $18.80 | 1,629,600 | — | — |
| 2022-02-22 | $14.64 | $18.88 | 2,118,400 | — | — |
| 2022-02-18 | $14.70 | $18.96 | 1,254,600 | — | — |
| 2022-02-17 | $14.68 | $18.93 | 1,285,000 | — | — |
| 2022-02-16 | $14.82 | $19.11 | 1,294,300 | — | — |
| 2022-02-15 | $14.71 | $18.97 | 966,700 | — | — |
| 2022-02-14 | $14.75 | $19.02 | 1,160,200 | — | — |
| 2022-02-11 | $14.89 | $19.20 | 2,134,100 | — | — |
| 2022-02-10 | $14.91 | $19.23 | 1,841,700 | — | — |
| 2022-02-09 | $14.93 | $19.25 | 1,291,700 | — | — |
| 2022-02-08 | $14.93 | $19.25 | 1,687,500 | — | — |
| 2022-02-07 | $14.90 | $19.22 | 1,876,100 | — | — |
| 2022-02-04 | $14.78 | $19.06 | 1,880,100 | — | — |
| 2022-02-03 | $14.71 | $18.97 | 1,250,200 | — | — |
| 2022-02-02 | $14.75 | $19.02 | 1,454,400 | — | — |
| 2022-02-01 | $14.75 | $19.02 | 2,141,700 | — | — |
| 2022-01-31 | $14.68 | $18.93 | 2,113,100 | — | — |
| 2022-01-28 | $14.51 | $18.71 | 1,679,500 | — | — |
| 2022-01-27 | $14.39 | $18.56 | 2,266,500 | — | — |
| 2022-01-26 | $14.33 | $18.48 | 1,432,900 | — | — |
| 2022-01-25 | $14.28 | $18.42 | 1,859,000 | — | — |
| 2022-01-24 | $14.14 | $18.24 | 3,131,500 | — | — |
| 2022-01-21 | $14.27 | $18.40 | 1,715,900 | — | — |
| 2022-01-20 | $14.48 | $18.67 | 1,833,800 | — | — |
| 2022-01-19 | $14.50 | $18.70 | 1,254,900 | — | — |
| 2022-01-18 | $14.53 | $18.74 | 1,897,400 | — | — |
| 2022-01-14 | $14.52 | $18.73 | 1,902,600 | — | — |
| 2022-01-13 | $14.61 | $18.84 | 1,304,200 | — | — |
| 2022-01-12 | $14.69 | $18.94 | 1,177,900 | — | — |
| 2022-01-11 | $14.72 | $18.98 | 1,487,400 | — | — |
| 2022-01-10 | $14.49 | $18.69 | 1,368,600 | — | — |
| 2022-01-07 | $14.48 | $18.67 | 1,792,800 | — | — |
| 2022-01-06 | $14.34 | $18.49 | 1,050,200 | — | — |
| 2022-01-05 | $14.32 | $18.47 | 1,409,000 | — | — |
| 2022-01-04 | $14.47 | $18.66 | 1,632,900 | — | — |
| 2022-01-03 | $14.25 | $18.38 | 1,608,100 | — | — |