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
- 2018-01-24 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 | $8.74 | $8.74 | 2,450,400 | — | — |
| 2022-12-29 | $8.68 | $8.68 | 2,090,600 | — | — |
| 2022-12-28 | $8.35 | $8.35 | 2,169,800 | — | — |
| 2022-12-27 | $8.49 | $8.49 | 4,132,500 | — | — |
| 2022-12-23 | $8.62 | $8.62 | 2,606,800 | — | — |
| 2022-12-22 | $8.37 | $8.37 | 6,182,500 | — | — |
| 2022-12-21 | $8.42 | $8.42 | 6,861,700 | — | — |
| 2022-12-20 | $7.89 | $7.89 | 4,580,200 | — | — |
| 2022-12-19 | $7.83 | $7.83 | 3,985,700 | — | — |
| 2022-12-16 | $7.70 | $7.70 | 4,878,000 | — | — |
| 2022-12-15 | $7.90 | $7.90 | 4,062,800 | — | — |
| 2022-12-14 | $8.31 | $8.31 | 7,980,300 | — | — |
| 2022-12-13 | $8.35 | $8.35 | 9,759,000 | — | — |
| 2022-12-12 | $8.80 | $8.80 | 6,071,300 | — | — |
| 2022-12-09 | $9.00 | $9.00 | 3,094,500 | — | — |
| 2022-12-08 | $9.10 | $9.10 | 3,878,300 | — | — |
| 2022-12-07 | $8.79 | $8.79 | 5,531,400 | — | — |
| 2022-12-06 | $9.09 | $9.09 | 7,119,000 | — | — |
| 2022-12-05 | $9.23 | $9.23 | 4,920,700 | — | — |
| 2022-12-02 | $9.78 | $9.78 | 5,339,700 | — | — |
| 2022-12-01 | $9.73 | $9.73 | 8,148,100 | — | — |
| 2022-11-30 | $10.53 | $10.53 | 6,021,700 | — | — |
| 2022-11-29 | $9.83 | $9.83 | 4,956,500 | — | — |
| 2022-11-28 | $10.05 | $10.05 | 5,908,500 | — | — |
| 2022-11-25 | $9.88 | $9.88 | 3,975,000 | — | — |
| 2022-11-23 | $10.26 | $10.26 | 15,208,700 | — | — |
| 2022-11-22 | $12.01 | $12.01 | 3,710,600 | — | — |
| 2022-11-21 | $12.25 | $12.25 | 3,688,300 | — | — |
| 2022-11-18 | $12.07 | $12.07 | 5,286,700 | — | — |
| 2022-11-17 | $11.61 | $11.61 | 3,736,000 | — | — |
| 2022-11-16 | $12.56 | $12.56 | 2,392,900 | — | — |
| 2022-11-15 | $13.91 | $13.91 | 2,645,200 | — | — |
| 2022-11-14 | $13.55 | $13.55 | 1,598,800 | — | — |
| 2022-11-11 | $13.78 | $13.78 | 4,051,000 | — | — |
| 2022-11-10 | $12.77 | $12.77 | 3,349,100 | — | — |
| 2022-11-09 | $12.51 | $12.51 | 1,986,500 | — | — |
| 2022-11-08 | $13.03 | $13.03 | 2,185,900 | — | — |
| 2022-11-07 | $13.00 | $13.00 | 2,079,400 | — | — |
| 2022-11-04 | $13.23 | $13.23 | 3,544,300 | — | — |
| 2022-11-03 | $14.41 | $14.41 | 3,397,100 | — | — |
| 2022-11-02 | $14.02 | $14.02 | 3,278,000 | — | — |
| 2022-11-01 | $14.82 | $14.82 | 4,060,100 | — | — |
| 2022-10-31 | $13.68 | $13.68 | 3,101,000 | — | — |
| 2022-10-28 | $13.29 | $13.29 | 2,118,600 | — | — |
| 2022-10-27 | $13.33 | $13.33 | 2,239,300 | — | — |
| 2022-10-26 | $13.48 | $13.48 | 3,638,500 | — | — |
| 2022-10-25 | $14.48 | $14.48 | 3,128,000 | — | — |
| 2022-10-24 | $13.58 | $13.58 | 1,631,700 | — | — |
| 2022-10-21 | $13.94 | $13.94 | 1,822,700 | — | — |
| 2022-10-20 | $13.48 | $13.48 | 2,613,600 | — | — |
| 2022-10-19 | $13.88 | $13.88 | 1,972,000 | — | — |
| 2022-10-18 | $14.37 | $14.37 | 1,309,800 | — | — |
| 2022-10-17 | $14.28 | $14.28 | 1,899,000 | — | — |
| 2022-10-14 | $13.43 | $13.43 | 2,664,500 | — | — |
| 2022-10-13 | $14.21 | $14.21 | 3,536,900 | — | — |
| 2022-10-12 | $14.21 | $14.21 | 2,361,600 | — | — |
| 2022-10-11 | $14.12 | $14.12 | 2,643,400 | — | — |
| 2022-10-10 | $14.81 | $14.81 | 1,995,500 | — | — |
| 2022-10-07 | $15.34 | $15.34 | 2,620,700 | — | — |
| 2022-10-06 | $15.53 | $15.53 | 2,596,600 | — | — |
| 2022-10-05 | $15.38 | $15.38 | 2,859,600 | — | — |
| 2022-10-04 | $15.53 | $15.53 | 4,773,600 | — | — |
| 2022-10-03 | $14.55 | $14.55 | 5,113,500 | — | — |
| 2022-09-30 | $13.23 | $13.23 | 2,383,700 | — | — |
| 2022-09-29 | $13.00 | $13.00 | 3,596,600 | — | — |
| 2022-09-28 | $13.96 | $13.96 | 3,297,000 | — | — |
| 2022-09-27 | $13.03 | $13.03 | 4,170,900 | — | — |
| 2022-09-26 | $12.61 | $12.61 | 10,616,900 | — | — |
| 2022-09-23 | $13.70 | $13.70 | 3,243,400 | — | — |
| 2022-09-22 | $14.06 | $14.06 | 3,658,100 | — | — |
| 2022-09-21 | $15.02 | $15.02 | 3,772,600 | — | — |
| 2022-09-20 | $15.00 | $15.00 | 3,280,200 | — | — |
| 2022-09-19 | $15.36 | $15.36 | 3,884,300 | — | — |
| 2022-09-16 | $14.94 | $14.94 | 2,777,900 | — | — |
| 2022-09-15 | $15.65 | $15.65 | 2,546,400 | — | — |
| 2022-09-14 | $15.67 | $15.67 | 2,427,200 | — | — |
| 2022-09-13 | $15.64 | $15.64 | 2,975,200 | — | — |
| 2022-09-12 | $16.53 | $16.53 | 2,408,900 | — | — |
| 2022-09-09 | $16.01 | $16.01 | 3,140,400 | — | — |
| 2022-09-08 | $14.70 | $14.70 | 3,457,200 | — | — |
| 2022-09-07 | $14.97 | $14.97 | 2,262,000 | — | — |
| 2022-09-06 | $14.49 | $14.49 | 1,874,100 | — | — |
| 2022-09-02 | $15.08 | $15.08 | 4,012,200 | — | — |
| 2022-09-01 | $15.08 | $15.08 | 3,182,300 | — | — |
| 2022-08-31 | $15.54 | $15.54 | 2,844,400 | — | — |
| 2022-08-30 | $15.14 | $15.14 | 3,369,700 | — | — |
| 2022-08-29 | $15.36 | $15.36 | 3,018,700 | — | — |
| 2022-08-26 | $16.70 | $16.70 | 9,508,900 | — | — |
| 2022-08-25 | $15.05 | $15.05 | 4,786,900 | — | — |
| 2022-08-24 | $15.28 | $15.28 | 4,278,000 | — | — |
| 2022-08-23 | $14.01 | $14.01 | 4,809,400 | — | — |
| 2022-08-22 | $12.70 | $12.70 | 1,842,000 | — | — |
| 2022-08-19 | $12.83 | $12.83 | 4,563,000 | — | — |
| 2022-08-18 | $14.35 | $14.35 | 1,771,700 | — | — |
| 2022-08-17 | $14.64 | $14.64 | 2,194,700 | — | — |
| 2022-08-16 | $14.90 | $14.90 | 2,813,600 | — | — |
| 2022-08-15 | $15.27 | $15.27 | 2,397,800 | — | — |
| 2022-08-12 | $14.96 | $14.96 | 2,189,400 | — | — |
| 2022-08-11 | $14.58 | $14.58 | 4,542,300 | — | — |
| 2022-08-10 | $16.35 | $16.35 | 6,900,400 | — | — |
| 2022-08-09 | $15.24 | $15.24 | 3,137,400 | — | — |
| 2022-08-08 | $15.24 | $15.24 | 5,208,700 | — | — |
| 2022-08-05 | $14.64 | $14.64 | 4,924,600 | — | — |
| 2022-08-04 | $15.03 | $15.03 | 10,683,700 | — | — |
| 2022-08-03 | $12.23 | $12.23 | 7,102,200 | — | — |
| 2022-08-02 | $10.88 | $10.88 | 2,300,400 | — | — |
| 2022-08-01 | $10.74 | $10.74 | 1,618,800 | — | — |
| 2022-07-29 | $10.85 | $10.85 | 3,369,800 | — | — |
| 2022-07-28 | $10.93 | $10.93 | 3,890,100 | — | — |
| 2022-07-27 | $10.94 | $10.94 | 2,290,300 | — | — |
| 2022-07-26 | $10.39 | $10.39 | 1,132,100 | — | — |
| 2022-07-25 | $10.98 | $10.98 | 1,531,700 | — | — |
| 2022-07-22 | $10.89 | $10.89 | 2,289,000 | — | — |
| 2022-07-21 | $11.29 | $11.29 | 2,337,200 | — | — |
| 2022-07-20 | $11.55 | $11.55 | 2,649,200 | — | — |
| 2022-07-19 | $11.12 | $11.12 | 2,594,900 | — | — |
| 2022-07-18 | $10.66 | $10.66 | 2,588,100 | — | — |
| 2022-07-15 | $10.41 | $10.41 | 3,345,500 | — | — |
| 2022-07-14 | $10.08 | $10.08 | 2,258,500 | — | — |
| 2022-07-13 | $10.75 | $10.75 | 1,580,700 | — | — |
| 2022-07-12 | $10.64 | $10.64 | 1,639,500 | — | — |
| 2022-07-11 | $10.33 | $10.33 | 2,107,700 | — | — |
| 2022-07-08 | $10.89 | $10.89 | 2,647,200 | — | — |
| 2022-07-07 | $10.64 | $10.64 | 3,318,100 | — | — |
| 2022-07-06 | $10.52 | $10.52 | 2,471,500 | — | — |
| 2022-07-05 | $10.78 | $10.78 | 3,532,500 | — | — |
| 2022-07-01 | $10.19 | $10.19 | 2,468,000 | — | — |
| 2022-06-30 | $10.24 | $10.24 | 4,414,200 | — | — |
| 2022-06-29 | $10.05 | $10.05 | 4,001,600 | — | — |
| 2022-06-28 | $10.22 | $10.22 | 1,863,000 | — | — |
| 2022-06-27 | $10.89 | $10.89 | 3,248,400 | — | — |
| 2022-06-24 | $11.14 | $11.14 | 6,075,400 | — | — |
| 2022-06-23 | $10.48 | $10.48 | 6,761,400 | — | — |
| 2022-06-22 | $10.82 | $10.82 | 4,470,500 | — | — |
| 2022-06-21 | $10.91 | $10.91 | 3,738,900 | — | — |
| 2022-06-17 | $11.08 | $11.08 | 3,613,400 | — | — |
| 2022-06-16 | $10.71 | $10.71 | 2,701,800 | — | — |
| 2022-06-15 | $11.82 | $11.82 | 4,307,500 | — | — |
| 2022-06-14 | $11.21 | $11.21 | 3,160,900 | — | — |
| 2022-06-13 | $11.44 | $11.44 | 3,867,500 | — | — |
| 2022-06-10 | $12.39 | $12.39 | 4,720,600 | — | — |
| 2022-06-09 | $13.11 | $13.11 | 12,784,300 | — | — |
| 2022-06-08 | $17.20 | $17.20 | 4,255,800 | — | — |
| 2022-06-07 | $17.02 | $17.02 | 3,359,500 | — | — |
| 2022-06-06 | $16.64 | $16.64 | 2,956,000 | — | — |
| 2022-06-03 | $16.26 | $16.26 | 4,407,000 | — | — |
| 2022-06-02 | $15.90 | $15.90 | 3,140,400 | — | — |
| 2022-06-01 | $14.85 | $14.85 | 2,041,800 | — | — |
| 2022-05-31 | $15.36 | $15.36 | 2,071,800 | — | — |
| 2022-05-27 | $15.60 | $15.60 | 1,914,000 | — | — |
| 2022-05-26 | $14.71 | $14.71 | 2,540,400 | — | — |
| 2022-05-25 | $14.01 | $14.01 | 2,416,800 | — | — |
| 2022-05-24 | $13.35 | $13.35 | 2,350,600 | — | — |
| 2022-05-23 | $14.21 | $14.21 | 2,400,800 | — | — |
| 2022-05-20 | $14.12 | $14.12 | 4,367,300 | — | — |
| 2022-05-19 | $14.38 | $14.38 | 4,425,800 | — | — |
| 2022-05-18 | $13.11 | $13.11 | 5,327,700 | — | — |
| 2022-05-17 | $13.17 | $13.17 | 4,409,600 | — | — |
| 2022-05-16 | $12.25 | $12.25 | 5,372,500 | — | — |
| 2022-05-13 | $13.47 | $13.47 | 9,603,400 | — | — |
| 2022-05-12 | $10.22 | $10.22 | 11,681,200 | — | — |
| 2022-05-11 | $10.04 | $10.04 | 9,169,300 | — | — |
| 2022-05-10 | $10.83 | $10.83 | 5,488,400 | — | — |
| 2022-05-09 | $10.75 | $10.75 | 6,508,600 | — | — |
| 2022-05-06 | $12.33 | $12.33 | 4,991,000 | — | — |
| 2022-05-05 | $13.14 | $13.14 | 2,717,100 | — | — |
| 2022-05-04 | $14.51 | $14.51 | 6,475,300 | — | — |
| 2022-05-03 | $14.39 | $14.39 | 2,085,200 | — | — |
| 2022-05-02 | $14.84 | $14.84 | 4,354,600 | — | — |
| 2022-04-29 | $14.71 | $14.71 | 1,829,700 | — | — |
| 2022-04-28 | $15.23 | $15.23 | 2,466,700 | — | — |
| 2022-04-27 | $14.78 | $14.78 | 2,837,200 | — | — |
| 2022-04-26 | $14.79 | $14.79 | 3,193,800 | — | — |
| 2022-04-25 | $15.40 | $15.40 | 3,376,600 | — | — |
| 2022-04-22 | $14.54 | $14.54 | 3,220,400 | — | — |
| 2022-04-21 | $15.11 | $15.11 | 3,074,700 | — | — |
| 2022-04-20 | $16.35 | $16.35 | 1,565,400 | — | — |
| 2022-04-19 | $17.55 | $17.55 | 2,169,100 | — | — |
| 2022-04-18 | $16.67 | $16.67 | 1,742,400 | — | — |
| 2022-04-14 | $17.10 | $17.10 | 3,351,000 | — | — |
| 2022-04-13 | $17.59 | $17.59 | 2,364,400 | — | — |
| 2022-04-12 | $17.42 | $17.42 | 2,719,600 | — | — |
| 2022-04-11 | $17.89 | $17.89 | 1,909,900 | — | — |
| 2022-04-08 | $18.18 | $18.18 | 1,991,200 | — | — |
| 2022-04-07 | $18.98 | $18.98 | 5,056,600 | — | — |
| 2022-04-06 | $20.16 | $20.16 | 3,273,100 | — | — |
| 2022-04-05 | $20.32 | $20.32 | 3,350,200 | — | — |
| 2022-04-04 | $21.52 | $21.52 | 3,328,800 | — | — |
| 2022-04-01 | $21.08 | $21.08 | 3,699,800 | — | — |
| 2022-03-31 | $20.05 | $20.05 | 3,555,700 | — | — |
| 2022-03-30 | $20.03 | $20.03 | 5,613,500 | — | — |
| 2022-03-29 | $20.45 | $20.45 | 16,279,600 | — | — |
| 2022-03-28 | $19.76 | $19.76 | 6,768,600 | — | — |
| 2022-03-25 | $19.72 | $19.72 | 8,603,200 | — | — |
| 2022-03-24 | $21.65 | $21.65 | 7,642,300 | — | — |
| 2022-03-23 | $20.20 | $20.20 | 9,375,100 | — | — |
| 2022-03-22 | $18.61 | $18.61 | 5,948,600 | — | — |
| 2022-03-21 | $17.05 | $17.05 | 4,953,100 | — | — |
| 2022-03-18 | $17.85 | $17.85 | 12,120,400 | — | — |
| 2022-03-17 | $14.57 | $14.57 | 3,505,800 | — | — |
| 2022-03-16 | $14.49 | $14.49 | 4,789,700 | — | — |
| 2022-03-15 | $12.51 | $12.51 | 2,491,000 | — | — |
| 2022-03-14 | $11.90 | $11.90 | 1,795,300 | — | — |
| 2022-03-11 | $12.61 | $12.61 | 2,065,300 | — | — |
| 2022-03-10 | $12.95 | $12.95 | 1,971,400 | — | — |
| 2022-03-09 | $13.44 | $13.44 | 2,140,900 | — | — |
| 2022-03-08 | $12.61 | $12.61 | 3,267,100 | — | — |
| 2022-03-07 | $12.34 | $12.34 | 1,995,000 | — | — |
| 2022-03-04 | $13.41 | $13.41 | 2,365,800 | — | — |
| 2022-03-03 | $14.26 | $14.26 | 2,328,900 | — | — |
| 2022-03-02 | $15.30 | $15.30 | 2,607,400 | — | — |
| 2022-03-01 | $15.52 | $15.52 | 2,482,600 | — | — |
| 2022-02-28 | $15.94 | $15.94 | 1,809,800 | — | — |
| 2022-02-25 | $15.91 | $15.91 | 1,837,700 | — | — |
| 2022-02-24 | $15.67 | $15.67 | 2,448,300 | — | — |
| 2022-02-23 | $15.06 | $15.06 | 2,807,600 | — | — |
| 2022-02-22 | $15.26 | $15.26 | 4,283,800 | — | — |
| 2022-02-18 | $15.73 | $15.73 | 5,492,200 | — | — |
| 2022-02-17 | $16.33 | $16.33 | 7,954,700 | — | — |
| 2022-02-16 | $17.66 | $17.66 | 5,506,700 | — | — |
| 2022-02-15 | $18.55 | $18.55 | 3,361,300 | — | — |
| 2022-02-14 | $17.26 | $17.26 | 1,757,300 | — | — |
| 2022-02-11 | $17.31 | $17.31 | 2,485,200 | — | — |
| 2022-02-10 | $17.75 | $17.75 | 3,809,900 | — | — |
| 2022-02-09 | $18.31 | $18.31 | 3,519,500 | — | — |
| 2022-02-08 | $17.20 | $17.20 | 3,249,100 | — | — |
| 2022-02-07 | $17.45 | $17.45 | 4,178,600 | — | — |
| 2022-02-04 | $17.89 | $17.89 | 5,067,300 | — | — |
| 2022-02-03 | $17.36 | $17.36 | 10,657,900 | — | — |
| 2022-02-02 | $20.13 | $20.13 | 4,254,700 | — | — |
| 2022-02-01 | $22.85 | $22.85 | 3,830,500 | — | — |
| 2022-01-31 | $22.62 | $22.62 | 3,101,700 | — | — |
| 2022-01-28 | $20.87 | $20.87 | 2,614,000 | — | — |
| 2022-01-27 | $20.00 | $20.00 | 2,672,800 | — | — |
| 2022-01-26 | $20.68 | $20.68 | 2,305,100 | — | — |
| 2022-01-25 | $20.70 | $20.70 | 3,052,800 | — | — |
| 2022-01-24 | $21.27 | $21.27 | 3,081,700 | — | — |
| 2022-01-21 | $20.74 | $20.74 | 2,408,000 | — | — |
| 2022-01-20 | $21.27 | $21.27 | 3,294,700 | — | — |
| 2022-01-19 | $20.96 | $20.96 | 2,411,300 | — | — |
| 2022-01-18 | $20.72 | $20.72 | 2,060,800 | — | — |
| 2022-01-14 | $22.45 | $22.45 | 1,899,700 | — | — |
| 2022-01-13 | $23.55 | $23.55 | 1,537,200 | — | — |
| 2022-01-12 | $24.65 | $24.65 | 1,387,300 | — | — |
| 2022-01-11 | $24.44 | $24.44 | 2,003,200 | — | — |
| 2022-01-10 | $23.17 | $23.17 | 2,207,000 | — | — |
| 2022-01-07 | $23.70 | $23.70 | 1,399,300 | — | — |
| 2022-01-06 | $23.83 | $23.83 | 3,286,800 | — | — |
| 2022-01-05 | $23.59 | $23.59 | 2,868,600 | — | — |
| 2022-01-04 | $25.68 | $25.68 | 6,750,000 | — | — |
| 2022-01-03 | $28.60 | $28.60 | 2,564,100 | — | — |