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
- 2020-12-14 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 | $10.60 | $11.09 | 2,179,300 | — | — |
| 2022-12-29 | $10.67 | $11.16 | 1,906,500 | — | — |
| 2022-12-28 | $10.25 | $10.72 | 3,055,500 | — | — |
| 2022-12-27 | $10.54 | $11.02 | 2,650,600 | — | — |
| 2022-12-23 | $10.72 | $11.21 | 1,506,100 | — | — |
| 2022-12-22 | $10.61 | $11.10 | 1,816,000 | — | — |
| 2022-12-21 | $10.83 | $11.33 | 1,537,700 | — | — |
| 2022-12-20 | $10.54 | $11.02 | 1,758,300 | — | — |
| 2022-12-19 | $10.41 | $10.89 | 4,080,400 | — | — |
| 2022-12-16 | $10.53 | $11.01 | 5,246,700 | — | — |
| 2022-12-15 | $11.13 | $11.64 | 2,398,500 | — | — |
| 2022-12-14 | $11.68 | $12.22 | 2,938,400 | — | — |
| 2022-12-13 | $11.72 | $12.26 | 6,276,500 | — | — |
| 2022-12-12 | $11.43 | $11.95 | 2,489,800 | — | — |
| 2022-12-09 | $11.12 | $11.63 | 1,918,600 | — | — |
| 2022-12-08 | $11.22 | $11.73 | 4,370,000 | — | — |
| 2022-12-07 | $10.80 | $11.30 | 2,714,500 | — | — |
| 2022-12-06 | $10.70 | $11.19 | 5,463,700 | — | — |
| 2022-12-05 | $10.82 | $11.32 | 4,073,600 | — | — |
| 2022-12-02 | $11.00 | $11.50 | 5,567,800 | — | — |
| 2022-12-01 | $11.08 | $11.59 | 10,446,000 | — | — |
| 2022-11-30 | $11.30 | $11.82 | 11,160,000 | — | — |
| 2022-11-29 | $11.21 | $11.72 | 2,277,900 | — | — |
| 2022-11-28 | $11.26 | $11.78 | 2,532,300 | — | — |
| 2022-11-25 | $11.71 | $12.25 | 1,097,700 | — | — |
| 2022-11-23 | $11.67 | $12.21 | 2,272,700 | — | — |
| 2022-11-22 | $11.60 | $12.13 | 2,409,400 | — | — |
| 2022-11-21 | $11.87 | $12.41 | 3,085,800 | — | — |
| 2022-11-18 | $11.87 | $12.41 | 1,508,500 | — | — |
| 2022-11-17 | $11.98 | $12.40 | 2,037,700 | — | — |
| 2022-11-16 | $12.15 | $12.58 | 2,966,300 | — | — |
| 2022-11-15 | $12.60 | $13.05 | 3,371,600 | — | — |
| 2022-11-14 | $12.43 | $12.87 | 3,998,200 | — | — |
| 2022-11-11 | $13.53 | $14.01 | 9,315,300 | — | — |
| 2022-11-10 | $12.80 | $13.25 | 12,507,300 | — | — |
| 2022-11-09 | $11.40 | $11.80 | 2,837,200 | — | — |
| 2022-11-08 | $11.55 | $11.96 | 10,248,600 | — | — |
| 2022-11-07 | $11.16 | $11.56 | 6,739,600 | — | — |
| 2022-11-04 | $10.40 | $10.77 | 5,100,300 | — | — |
| 2022-11-03 | $9.49 | $9.83 | 3,784,200 | — | — |
| 2022-11-02 | $9.75 | $10.10 | 3,813,600 | — | — |
| 2022-11-01 | $10.05 | $10.41 | 3,038,500 | — | — |
| 2022-10-31 | $10.02 | $10.37 | 1,989,600 | — | — |
| 2022-10-28 | $10.12 | $10.48 | 2,168,700 | — | — |
| 2022-10-27 | $9.77 | $10.12 | 2,013,300 | — | — |
| 2022-10-26 | $9.86 | $10.21 | 2,992,900 | — | — |
| 2022-10-25 | $9.70 | $10.04 | 3,729,900 | — | — |
| 2022-10-24 | $9.01 | $9.33 | 2,915,600 | — | — |
| 2022-10-21 | $8.94 | $9.26 | 3,012,300 | — | — |
| 2022-10-20 | $8.71 | $9.02 | 4,150,000 | — | — |
| 2022-10-19 | $9.01 | $9.33 | 3,067,300 | — | — |
| 2022-10-18 | $9.45 | $9.78 | 4,459,100 | — | — |
| 2022-10-17 | $9.18 | $9.51 | 3,595,500 | — | — |
| 2022-10-14 | $8.57 | $8.87 | 6,799,700 | — | — |
| 2022-10-13 | $8.56 | $8.86 | 7,678,200 | — | — |
| 2022-10-12 | $8.58 | $8.88 | 3,819,700 | — | — |
| 2022-10-11 | $8.82 | $9.13 | 6,261,700 | — | — |
| 2022-10-10 | $9.17 | $9.49 | 3,277,300 | — | — |
| 2022-10-07 | $9.18 | $9.51 | 6,052,300 | — | — |
| 2022-10-06 | $9.47 | $9.81 | 2,203,600 | — | — |
| 2022-10-05 | $9.54 | $9.88 | 4,836,200 | — | — |
| 2022-10-04 | $9.88 | $10.23 | 4,103,500 | — | — |
| 2022-10-03 | $9.47 | $9.81 | 3,259,000 | — | — |
| 2022-09-30 | $9.23 | $9.56 | 4,142,300 | — | — |
| 2022-09-29 | $9.28 | $9.61 | 5,432,500 | — | — |
| 2022-09-28 | $9.60 | $9.94 | 2,006,100 | — | — |
| 2022-09-27 | $9.33 | $9.66 | 2,836,900 | — | — |
| 2022-09-26 | $9.33 | $9.66 | 4,084,300 | — | — |
| 2022-09-23 | $9.77 | $10.12 | 4,350,800 | — | — |
| 2022-09-22 | $10.30 | $10.66 | 2,659,300 | — | — |
| 2022-09-21 | $10.64 | $11.02 | 2,044,100 | — | — |
| 2022-09-20 | $10.80 | $11.18 | 2,445,300 | — | — |
| 2022-09-19 | $11.00 | $11.39 | 2,774,900 | — | — |
| 2022-09-16 | $10.90 | $11.29 | 3,185,400 | — | — |
| 2022-09-15 | $11.02 | $11.41 | 3,172,200 | — | — |
| 2022-09-14 | $11.04 | $11.43 | 2,402,500 | — | — |
| 2022-09-13 | $11.05 | $11.44 | 2,266,600 | — | — |
| 2022-09-12 | $11.65 | $12.06 | 1,519,400 | — | — |
| 2022-09-09 | $11.56 | $11.97 | 1,342,100 | — | — |
| 2022-09-08 | $11.31 | $11.71 | 1,541,900 | — | — |
| 2022-09-07 | $11.26 | $11.66 | 2,208,500 | — | — |
| 2022-09-06 | $10.95 | $11.34 | 3,105,400 | — | — |
| 2022-09-02 | $10.81 | $11.19 | 2,134,200 | — | — |
| 2022-09-01 | $11.00 | $11.39 | 3,429,500 | — | — |
| 2022-08-31 | $11.10 | $11.49 | 2,748,000 | — | — |
| 2022-08-30 | $11.09 | $11.48 | 2,318,900 | — | — |
| 2022-08-29 | $11.22 | $11.62 | 2,335,000 | — | — |
| 2022-08-26 | $11.47 | $11.88 | 3,019,500 | — | — |
| 2022-08-25 | $12.23 | $12.66 | 2,264,500 | — | — |
| 2022-08-24 | $12.12 | $12.55 | 1,373,000 | — | — |
| 2022-08-23 | $11.95 | $12.37 | 1,634,900 | — | — |
| 2022-08-22 | $11.87 | $12.29 | 2,633,200 | — | — |
| 2022-08-19 | $11.88 | $12.30 | 3,884,100 | — | — |
| 2022-08-18 | $12.54 | $12.87 | 2,043,600 | — | — |
| 2022-08-17 | $12.52 | $12.85 | 3,182,700 | — | — |
| 2022-08-16 | $12.76 | $13.10 | 4,076,800 | — | — |
| 2022-08-15 | $12.97 | $13.31 | 2,694,600 | — | — |
| 2022-08-12 | $13.03 | $13.37 | 3,234,400 | — | — |
| 2022-08-11 | $12.87 | $13.21 | 4,944,800 | — | — |
| 2022-08-10 | $12.81 | $13.15 | 7,571,300 | — | — |
| 2022-08-09 | $12.43 | $12.76 | 3,776,500 | — | — |
| 2022-08-08 | $12.49 | $12.82 | 2,973,700 | — | — |
| 2022-08-05 | $12.31 | $12.63 | 3,320,900 | — | — |
| 2022-08-04 | $11.93 | $12.24 | 3,995,700 | — | — |
| 2022-08-03 | $11.47 | $11.77 | 3,014,600 | — | — |
| 2022-08-02 | $11.31 | $11.61 | 3,243,600 | — | — |
| 2022-08-01 | $11.37 | $11.67 | 2,184,800 | — | — |
| 2022-07-29 | $11.41 | $11.71 | 2,978,300 | — | — |
| 2022-07-28 | $11.35 | $11.65 | 2,519,700 | — | — |
| 2022-07-27 | $10.91 | $11.20 | 1,776,100 | — | — |
| 2022-07-26 | $10.59 | $10.87 | 1,519,800 | — | — |
| 2022-07-25 | $10.92 | $11.21 | 1,005,500 | — | — |
| 2022-07-22 | $10.86 | $11.15 | 1,181,300 | — | — |
| 2022-07-21 | $11.13 | $11.42 | 2,695,500 | — | — |
| 2022-07-20 | $11.24 | $11.54 | 2,068,000 | — | — |
| 2022-07-19 | $10.84 | $11.13 | 2,123,800 | — | — |
| 2022-07-18 | $10.29 | $10.56 | 2,688,100 | — | — |
| 2022-07-15 | $10.10 | $10.37 | 1,739,000 | — | — |
| 2022-07-14 | $9.69 | $9.95 | 2,788,100 | — | — |
| 2022-07-13 | $9.89 | $10.15 | 3,428,300 | — | — |
| 2022-07-12 | $10.25 | $10.52 | 2,486,800 | — | — |
| 2022-07-11 | $10.31 | $10.58 | 2,465,300 | — | — |
| 2022-07-08 | $10.51 | $10.79 | 1,920,200 | — | — |
| 2022-07-07 | $10.54 | $10.82 | 1,832,200 | — | — |
| 2022-07-06 | $10.23 | $10.50 | 2,071,700 | — | — |
| 2022-07-05 | $10.35 | $10.62 | 2,254,900 | — | — |
| 2022-07-01 | $10.05 | $10.31 | 2,255,900 | — | — |
| 2022-06-30 | $10.03 | $10.29 | 3,601,900 | — | — |
| 2022-06-29 | $10.20 | $10.47 | 4,069,900 | — | — |
| 2022-06-28 | $10.89 | $11.18 | 4,458,800 | — | — |
| 2022-06-27 | $11.16 | $11.45 | 5,301,600 | — | — |
| 2022-06-24 | $10.85 | $11.14 | 27,447,700 | — | — |
| 2022-06-23 | $10.36 | $10.63 | 3,074,400 | — | — |
| 2022-06-22 | $10.15 | $10.42 | 3,718,900 | — | — |
| 2022-06-21 | $10.16 | $10.43 | 3,497,100 | — | — |
| 2022-06-17 | $10.02 | $10.28 | 4,496,900 | — | — |
| 2022-06-16 | $9.93 | $10.19 | 5,517,200 | — | — |
| 2022-06-15 | $10.59 | $10.87 | 4,846,700 | — | — |
| 2022-06-14 | $10.04 | $10.30 | 3,404,900 | — | — |
| 2022-06-13 | $10.30 | $10.57 | 4,811,800 | — | — |
| 2022-06-10 | $11.46 | $11.76 | 2,996,300 | — | — |
| 2022-06-09 | $12.37 | $12.70 | 2,527,400 | — | — |
| 2022-06-08 | $12.67 | $13.00 | 2,680,300 | — | — |
| 2022-06-07 | $12.52 | $12.85 | 4,275,500 | — | — |
| 2022-06-06 | $12.82 | $13.16 | 4,118,000 | — | — |
| 2022-06-03 | $12.43 | $12.76 | 3,382,300 | — | — |
| 2022-06-02 | $12.54 | $12.87 | 10,733,000 | — | — |
| 2022-06-01 | $12.08 | $12.40 | 2,588,700 | — | — |
| 2022-05-31 | $12.54 | $12.87 | 3,813,100 | — | — |
| 2022-05-27 | $12.39 | $12.72 | 3,019,800 | — | — |
| 2022-05-26 | $12.00 | $12.32 | 2,180,100 | — | — |
| 2022-05-25 | $11.87 | $12.18 | 1,697,500 | — | — |
| 2022-05-24 | $11.89 | $12.20 | 2,631,400 | — | — |
| 2022-05-23 | $11.77 | $12.08 | 3,999,200 | — | — |
| 2022-05-20 | $11.68 | $11.99 | 6,829,300 | — | — |
| 2022-05-19 | $11.24 | $11.54 | 2,558,400 | — | — |
| 2022-05-18 | $11.26 | $11.45 | 2,075,100 | — | — |
| 2022-05-17 | $11.60 | $11.80 | 2,006,000 | — | — |
| 2022-05-16 | $11.12 | $11.31 | 2,274,100 | — | — |
| 2022-05-13 | $11.13 | $11.32 | 2,576,200 | — | — |
| 2022-05-12 | $10.56 | $10.74 | 4,195,200 | — | — |
| 2022-05-11 | $10.48 | $10.66 | 2,358,400 | — | — |
| 2022-05-10 | $10.99 | $11.18 | 3,486,700 | — | — |
| 2022-05-09 | $11.43 | $11.63 | 2,920,000 | — | — |
| 2022-05-06 | $12.26 | $12.47 | 2,201,100 | — | — |
| 2022-05-05 | $12.14 | $12.35 | 2,812,500 | — | — |
| 2022-05-04 | $12.53 | $12.75 | 3,018,700 | — | — |
| 2022-05-03 | $12.59 | $12.81 | 1,494,600 | — | — |
| 2022-05-02 | $12.40 | $12.61 | 2,238,900 | — | — |
| 2022-04-29 | $11.93 | $12.14 | 2,129,800 | — | — |
| 2022-04-28 | $12.49 | $12.71 | 2,096,700 | — | — |
| 2022-04-27 | $12.59 | $12.81 | 1,707,400 | — | — |
| 2022-04-26 | $12.54 | $12.76 | 2,185,600 | — | — |
| 2022-04-25 | $13.21 | $13.44 | 1,646,100 | — | — |
| 2022-04-22 | $13.21 | $13.44 | 2,977,300 | — | — |
| 2022-04-21 | $13.53 | $13.76 | 4,062,400 | — | — |
| 2022-04-20 | $14.33 | $14.58 | 2,943,300 | — | — |
| 2022-04-19 | $14.47 | $14.72 | 3,652,800 | — | — |
| 2022-04-18 | $13.97 | $14.21 | 1,739,000 | — | — |
| 2022-04-14 | $14.09 | $14.33 | 2,570,200 | — | — |
| 2022-04-13 | $14.06 | $14.30 | 2,715,600 | — | — |
| 2022-04-12 | $13.39 | $13.62 | 3,164,500 | — | — |
| 2022-04-11 | $13.34 | $13.57 | 4,598,200 | — | — |
| 2022-04-08 | $12.80 | $13.02 | 2,118,200 | — | — |
| 2022-04-07 | $12.52 | $12.74 | 3,115,800 | — | — |
| 2022-04-06 | $12.66 | $12.88 | 3,850,000 | — | — |
| 2022-04-05 | $12.90 | $13.12 | 2,151,700 | — | — |
| 2022-04-04 | $13.05 | $13.27 | 2,636,200 | — | — |
| 2022-04-01 | $12.79 | $13.01 | 2,412,900 | — | — |
| 2022-03-31 | $12.68 | $12.90 | 1,042,700 | — | — |
| 2022-03-30 | $12.58 | $12.80 | 1,129,400 | — | — |
| 2022-03-29 | $13.04 | $13.26 | 1,325,100 | — | — |
| 2022-03-28 | $12.45 | $12.66 | 1,237,200 | — | — |
| 2022-03-25 | $12.39 | $12.60 | 972,700 | — | — |
| 2022-03-24 | $12.55 | $12.77 | 1,074,700 | — | — |
| 2022-03-23 | $12.56 | $12.78 | 1,787,600 | — | — |
| 2022-03-22 | $12.67 | $12.89 | 1,929,000 | — | — |
| 2022-03-21 | $12.57 | $12.79 | 1,590,300 | — | — |
| 2022-03-18 | $12.83 | $13.05 | 2,098,600 | — | — |
| 2022-03-17 | $12.85 | $13.07 | 1,715,100 | — | — |
| 2022-03-16 | $12.61 | $12.83 | 2,551,400 | — | — |
| 2022-03-15 | $11.87 | $12.07 | 2,111,800 | — | — |
| 2022-03-14 | $11.71 | $11.91 | 2,706,500 | — | — |
| 2022-03-11 | $12.39 | $12.60 | 2,458,500 | — | — |
| 2022-03-10 | $12.25 | $12.46 | 1,889,400 | — | — |
| 2022-03-09 | $12.24 | $12.45 | 1,594,400 | — | — |
| 2022-03-08 | $11.39 | $11.59 | 2,465,900 | — | — |
| 2022-03-07 | $11.20 | $11.39 | 2,526,100 | — | — |
| 2022-03-04 | $11.60 | $11.80 | 1,894,400 | — | — |
| 2022-03-03 | $12.18 | $12.39 | 2,378,000 | — | — |
| 2022-03-02 | $12.68 | $12.90 | 1,675,800 | — | — |
| 2022-03-01 | $12.09 | $12.30 | 1,759,300 | — | — |
| 2022-02-28 | $12.50 | $12.72 | 1,845,300 | — | — |
| 2022-02-25 | $12.43 | $12.64 | 1,800,000 | — | — |
| 2022-02-24 | $12.12 | $12.23 | 2,312,900 | — | — |
| 2022-02-23 | $11.92 | $12.03 | 1,742,200 | — | — |
| 2022-02-22 | $12.29 | $12.40 | 3,069,200 | — | — |
| 2022-02-18 | $12.30 | $12.41 | 2,874,600 | — | — |
| 2022-02-17 | $11.87 | $11.97 | 5,542,400 | — | — |
| 2022-02-16 | $13.26 | $13.38 | 3,205,700 | — | — |
| 2022-02-15 | $12.86 | $12.97 | 3,687,500 | — | — |
| 2022-02-14 | $12.47 | $12.58 | 1,856,700 | — | — |
| 2022-02-11 | $12.67 | $12.78 | 2,131,800 | — | — |
| 2022-02-10 | $12.84 | $12.95 | 1,176,800 | — | — |
| 2022-02-09 | $13.08 | $13.20 | 1,672,800 | — | — |
| 2022-02-08 | $12.49 | $12.60 | 1,356,600 | — | — |
| 2022-02-07 | $12.75 | $12.86 | 1,383,200 | — | — |
| 2022-02-04 | $12.81 | $12.92 | 2,598,200 | — | — |
| 2022-02-03 | $12.50 | $12.61 | 2,838,800 | — | — |
| 2022-02-02 | $12.88 | $12.99 | 1,682,100 | — | — |
| 2022-02-01 | $13.03 | $13.14 | 2,235,100 | — | — |
| 2022-01-31 | $12.43 | $12.54 | 1,255,300 | — | — |
| 2022-01-28 | $12.03 | $12.14 | 2,163,600 | — | — |
| 2022-01-27 | $11.73 | $11.83 | 2,035,900 | — | — |
| 2022-01-26 | $12.01 | $12.12 | 3,730,000 | — | — |
| 2022-01-25 | $11.94 | $12.05 | 1,763,300 | — | — |
| 2022-01-24 | $12.28 | $12.39 | 3,048,700 | — | — |
| 2022-01-21 | $12.20 | $12.31 | 2,301,500 | — | — |
| 2022-01-20 | $12.73 | $12.84 | 1,821,800 | — | — |
| 2022-01-19 | $12.86 | $12.97 | 2,122,300 | — | — |
| 2022-01-18 | $12.88 | $12.99 | 1,754,600 | — | — |
| 2022-01-14 | $13.42 | $13.54 | 2,157,900 | — | — |
| 2022-01-13 | $13.61 | $13.73 | 1,279,700 | — | — |
| 2022-01-12 | $13.80 | $13.92 | 1,029,800 | — | — |
| 2022-01-11 | $13.82 | $13.94 | 1,473,800 | — | — |
| 2022-01-10 | $13.71 | $13.83 | 2,539,500 | — | — |
| 2022-01-07 | $14.01 | $14.13 | 1,430,700 | — | — |
| 2022-01-06 | $14.30 | $14.43 | 2,611,100 | — | — |
| 2022-01-05 | $14.00 | $14.12 | 3,180,100 | — | — |
| 2022-01-04 | $14.53 | $14.66 | 2,559,900 | — | — |
| 2022-01-03 | $14.78 | $14.91 | 1,436,100 | — | — |