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
- 2021-01-19 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 | $8.51 | $8.51 | 1,008,700 | — | — |
| 2022-12-29 | $8.36 | $8.36 | 846,500 | — | — |
| 2022-12-28 | $7.89 | $7.89 | 749,200 | — | — |
| 2022-12-27 | $7.95 | $7.95 | 882,300 | — | — |
| 2022-12-23 | $8.24 | $8.24 | 616,200 | — | — |
| 2022-12-22 | $8.41 | $8.41 | 664,500 | — | — |
| 2022-12-21 | $8.44 | $8.44 | 1,032,700 | — | — |
| 2022-12-20 | $8.23 | $8.23 | 1,051,900 | — | — |
| 2022-12-19 | $8.29 | $8.29 | 1,041,600 | — | — |
| 2022-12-16 | $8.89 | $8.89 | 2,742,200 | — | — |
| 2022-12-15 | $8.67 | $8.67 | 1,490,600 | — | — |
| 2022-12-14 | $9.05 | $9.05 | 1,322,600 | — | — |
| 2022-12-13 | $8.73 | $8.73 | 1,402,300 | — | — |
| 2022-12-12 | $8.48 | $8.48 | 1,842,900 | — | — |
| 2022-12-09 | $8.61 | $8.61 | 1,469,700 | — | — |
| 2022-12-08 | $8.36 | $8.36 | 1,081,600 | — | — |
| 2022-12-07 | $8.45 | $8.45 | 1,262,200 | — | — |
| 2022-12-06 | $8.44 | $8.44 | 1,205,100 | — | — |
| 2022-12-05 | $9.05 | $9.05 | 772,500 | — | — |
| 2022-12-02 | $9.49 | $9.49 | 855,100 | — | — |
| 2022-12-01 | $9.51 | $9.51 | 931,500 | — | — |
| 2022-11-30 | $9.45 | $9.45 | 3,184,900 | — | — |
| 2022-11-29 | $9.00 | $9.00 | 1,978,200 | — | — |
| 2022-11-28 | $9.00 | $9.00 | 1,069,000 | — | — |
| 2022-11-25 | $9.33 | $9.33 | 211,600 | — | — |
| 2022-11-23 | $9.45 | $9.45 | 670,500 | — | — |
| 2022-11-22 | $9.31 | $9.31 | 823,700 | — | — |
| 2022-11-21 | $9.27 | $9.27 | 831,600 | — | — |
| 2022-11-18 | $9.46 | $9.46 | 963,400 | — | — |
| 2022-11-17 | $9.69 | $9.69 | 789,600 | — | — |
| 2022-11-16 | $9.93 | $9.93 | 851,700 | — | — |
| 2022-11-15 | $10.14 | $10.14 | 890,800 | — | — |
| 2022-11-14 | $10.05 | $10.05 | 1,041,100 | — | — |
| 2022-11-11 | $10.23 | $10.23 | 1,846,400 | — | — |
| 2022-11-10 | $9.72 | $9.72 | 2,530,800 | — | — |
| 2022-11-09 | $8.54 | $8.54 | 1,683,900 | — | — |
| 2022-11-08 | $8.62 | $8.62 | 2,281,100 | — | — |
| 2022-11-07 | $9.69 | $9.69 | 2,038,100 | — | — |
| 2022-11-04 | $9.31 | $9.31 | 1,527,700 | — | — |
| 2022-11-03 | $8.97 | $8.97 | 1,031,100 | — | — |
| 2022-11-02 | $9.16 | $9.16 | 1,130,500 | — | — |
| 2022-11-01 | $9.66 | $9.66 | 931,000 | — | — |
| 2022-10-31 | $9.45 | $9.45 | 839,300 | — | — |
| 2022-10-28 | $9.82 | $9.82 | 990,200 | — | — |
| 2022-10-27 | $9.72 | $9.72 | 799,600 | — | — |
| 2022-10-26 | $9.88 | $9.88 | 857,300 | — | — |
| 2022-10-25 | $9.99 | $9.99 | 2,126,800 | — | — |
| 2022-10-24 | $9.39 | $9.39 | 1,728,800 | — | — |
| 2022-10-21 | $9.52 | $9.52 | 1,067,300 | — | — |
| 2022-10-20 | $9.73 | $9.73 | 2,282,400 | — | — |
| 2022-10-19 | $9.46 | $9.46 | 953,700 | — | — |
| 2022-10-18 | $9.88 | $9.88 | 1,110,400 | — | — |
| 2022-10-17 | $9.87 | $9.87 | 1,767,800 | — | — |
| 2022-10-14 | $9.10 | $9.10 | 1,522,500 | — | — |
| 2022-10-13 | $9.39 | $9.39 | 3,305,900 | — | — |
| 2022-10-12 | $9.55 | $9.55 | 2,107,400 | — | — |
| 2022-10-11 | $9.91 | $9.91 | 1,790,300 | — | — |
| 2022-10-10 | $10.11 | $10.11 | 1,066,600 | — | — |
| 2022-10-07 | $10.32 | $10.32 | 3,364,000 | — | — |
| 2022-10-06 | $10.37 | $10.37 | 1,179,800 | — | — |
| 2022-10-05 | $10.12 | $10.12 | 2,902,100 | — | — |
| 2022-10-04 | $10.30 | $10.30 | 8,531,300 | — | — |
| 2022-10-03 | $9.95 | $9.95 | 5,076,200 | — | — |
| 2022-09-30 | $9.39 | $9.39 | 5,979,500 | — | — |
| 2022-09-29 | $9.68 | $9.68 | 3,247,100 | — | — |
| 2022-09-28 | $9.95 | $9.95 | 1,988,600 | — | — |
| 2022-09-27 | $9.55 | $9.55 | 2,118,800 | — | — |
| 2022-09-26 | $9.62 | $9.62 | 3,690,400 | — | — |
| 2022-09-23 | $10.32 | $10.32 | 1,771,100 | — | — |
| 2022-09-22 | $10.91 | $10.91 | 7,432,700 | — | — |
| 2022-09-21 | $10.29 | $10.29 | 4,666,200 | — | — |
| 2022-09-20 | $10.44 | $10.44 | 4,332,700 | — | — |
| 2022-09-19 | $10.35 | $10.35 | 6,753,400 | — | — |
| 2022-09-16 | $10.09 | $10.09 | 6,790,700 | — | — |
| 2022-09-15 | $10.59 | $10.59 | 2,721,700 | — | — |
| 2022-09-14 | $10.60 | $10.60 | 2,813,600 | — | — |
| 2022-09-13 | $10.64 | $10.64 | 1,967,900 | — | — |
| 2022-09-12 | $11.39 | $11.39 | 5,913,600 | — | — |
| 2022-09-09 | $11.50 | $11.50 | 5,983,000 | — | — |
| 2022-09-08 | $10.36 | $10.36 | 1,939,500 | — | — |
| 2022-09-07 | $10.13 | $10.13 | 1,266,600 | — | — |
| 2022-09-06 | $10.27 | $10.27 | 2,562,500 | — | — |
| 2022-09-02 | $10.19 | $10.19 | 1,943,900 | — | — |
| 2022-09-01 | $10.22 | $10.22 | 1,687,000 | — | — |
| 2022-08-31 | $10.53 | $10.53 | 1,267,000 | — | — |
| 2022-08-30 | $10.75 | $10.75 | 1,439,100 | — | — |
| 2022-08-29 | $11.04 | $11.04 | 1,699,400 | — | — |
| 2022-08-26 | $10.92 | $10.92 | 1,890,800 | — | — |
| 2022-08-25 | $11.41 | $11.41 | 2,848,500 | — | — |
| 2022-08-24 | $11.01 | $11.01 | 3,496,600 | — | — |
| 2022-08-23 | $10.31 | $10.31 | 1,054,300 | — | — |
| 2022-08-22 | $10.75 | $10.75 | 1,298,000 | — | — |
| 2022-08-19 | $10.90 | $10.90 | 880,300 | — | — |
| 2022-08-18 | $11.38 | $11.38 | 4,608,100 | — | — |
| 2022-08-17 | $11.55 | $11.55 | 828,700 | — | — |
| 2022-08-16 | $12.17 | $12.17 | 779,800 | — | — |
| 2022-08-15 | $12.16 | $12.16 | 624,400 | — | — |
| 2022-08-12 | $12.36 | $12.36 | 1,077,500 | — | — |
| 2022-08-11 | $12.07 | $12.07 | 944,500 | — | — |
| 2022-08-10 | $12.02 | $12.02 | 1,416,900 | — | — |
| 2022-08-09 | $11.46 | $11.46 | 1,064,000 | — | — |
| 2022-08-08 | $12.15 | $12.15 | 1,908,200 | — | — |
| 2022-08-05 | $11.77 | $11.77 | 2,241,300 | — | — |
| 2022-08-04 | $12.10 | $12.10 | 3,267,800 | — | — |
| 2022-08-03 | $13.03 | $13.03 | 5,725,600 | — | — |
| 2022-08-02 | $12.34 | $12.34 | 2,573,300 | — | — |
| 2022-08-01 | $12.60 | $12.60 | 3,606,900 | — | — |
| 2022-07-29 | $12.27 | $12.27 | 2,966,500 | — | — |
| 2022-07-28 | $12.38 | $12.38 | 5,324,000 | — | — |
| 2022-07-27 | $12.39 | $12.39 | 3,820,000 | — | — |
| 2022-07-26 | $11.70 | $11.70 | 1,368,800 | — | — |
| 2022-07-25 | $12.49 | $12.49 | 756,600 | — | — |
| 2022-07-22 | $12.57 | $12.57 | 1,563,500 | — | — |
| 2022-07-21 | $13.00 | $13.00 | 1,452,800 | — | — |
| 2022-07-20 | $13.07 | $13.07 | 1,172,800 | — | — |
| 2022-07-19 | $12.60 | $12.60 | 1,059,400 | — | — |
| 2022-07-18 | $12.17 | $12.17 | 2,295,500 | — | — |
| 2022-07-15 | $12.09 | $12.09 | 1,769,100 | — | — |
| 2022-07-14 | $11.89 | $11.89 | 1,849,600 | — | — |
| 2022-07-13 | $12.50 | $12.50 | 1,290,300 | — | — |
| 2022-07-12 | $12.67 | $12.67 | 1,374,900 | — | — |
| 2022-07-11 | $12.82 | $12.82 | 3,261,100 | — | — |
| 2022-07-08 | $13.16 | $13.16 | 908,600 | — | — |
| 2022-07-07 | $13.64 | $13.64 | 1,311,900 | — | — |
| 2022-07-06 | $13.70 | $13.70 | 1,620,800 | — | — |
| 2022-07-05 | $13.78 | $13.78 | 1,874,800 | — | — |
| 2022-07-01 | $13.60 | $13.60 | 1,622,400 | — | — |
| 2022-06-30 | $13.24 | $13.24 | 2,587,000 | — | — |
| 2022-06-29 | $13.50 | $13.50 | 2,551,500 | — | — |
| 2022-06-28 | $13.15 | $13.15 | 7,622,300 | — | — |
| 2022-06-27 | $14.39 | $14.39 | 3,251,800 | — | — |
| 2022-06-24 | $14.54 | $14.54 | 3,752,900 | — | — |
| 2022-06-23 | $13.63 | $13.63 | 2,266,500 | — | — |
| 2022-06-22 | $13.41 | $13.41 | 3,041,400 | — | — |
| 2022-06-21 | $13.02 | $13.02 | 1,833,700 | — | — |
| 2022-06-17 | $13.49 | $13.49 | 4,258,000 | — | — |
| 2022-06-16 | $13.00 | $13.00 | 1,249,600 | — | — |
| 2022-06-15 | $13.68 | $13.68 | 1,676,300 | — | — |
| 2022-06-14 | $13.40 | $13.40 | 2,315,400 | — | — |
| 2022-06-13 | $12.74 | $12.74 | 2,372,600 | — | — |
| 2022-06-10 | $13.15 | $13.15 | 1,175,700 | — | — |
| 2022-06-09 | $13.43 | $13.43 | 1,026,000 | — | — |
| 2022-06-08 | $13.91 | $13.91 | 1,369,200 | — | — |
| 2022-06-07 | $14.38 | $14.38 | 2,057,800 | — | — |
| 2022-06-06 | $14.00 | $14.00 | 1,880,100 | — | — |
| 2022-06-03 | $14.48 | $14.48 | 1,701,400 | — | — |
| 2022-06-02 | $14.71 | $14.71 | 1,862,100 | — | — |
| 2022-06-01 | $14.13 | $14.13 | 987,200 | — | — |
| 2022-05-31 | $14.81 | $14.81 | 959,800 | — | — |
| 2022-05-27 | $14.85 | $14.85 | 1,005,900 | — | — |
| 2022-05-26 | $14.59 | $14.59 | 967,300 | — | — |
| 2022-05-25 | $14.18 | $14.18 | 1,400,800 | — | — |
| 2022-05-24 | $13.30 | $13.30 | 2,752,600 | — | — |
| 2022-05-23 | $13.80 | $13.80 | 2,265,800 | — | — |
| 2022-05-20 | $13.95 | $13.95 | 1,911,300 | — | — |
| 2022-05-19 | $14.43 | $14.43 | 1,390,500 | — | — |
| 2022-05-18 | $13.71 | $13.71 | 1,391,500 | — | — |
| 2022-05-17 | $14.15 | $14.15 | 1,725,700 | — | — |
| 2022-05-16 | $13.45 | $13.45 | 1,267,200 | — | — |
| 2022-05-13 | $13.58 | $13.58 | 2,458,800 | — | — |
| 2022-05-12 | $12.61 | $12.61 | 2,613,300 | — | — |
| 2022-05-11 | $12.48 | $12.48 | 3,027,100 | — | — |
| 2022-05-10 | $12.20 | $12.20 | 3,873,800 | — | — |
| 2022-05-09 | $12.78 | $12.78 | 4,912,500 | — | — |
| 2022-05-06 | $14.49 | $14.49 | 4,128,600 | — | — |
| 2022-05-05 | $16.57 | $16.57 | 1,309,300 | — | — |
| 2022-05-04 | $17.85 | $17.85 | 2,658,000 | — | — |
| 2022-05-03 | $17.67 | $17.67 | 850,100 | — | — |
| 2022-05-02 | $17.60 | $17.60 | 861,000 | — | — |
| 2022-04-29 | $17.58 | $17.58 | 806,200 | — | — |
| 2022-04-28 | $17.56 | $17.56 | 1,202,000 | — | — |
| 2022-04-27 | $17.05 | $17.05 | 1,307,900 | — | — |
| 2022-04-26 | $17.35 | $17.35 | 2,156,500 | — | — |
| 2022-04-25 | $17.92 | $17.92 | 545,000 | — | — |
| 2022-04-22 | $17.78 | $17.78 | 818,600 | — | — |
| 2022-04-21 | $17.63 | $17.63 | 1,222,700 | — | — |
| 2022-04-20 | $18.27 | $18.27 | 1,585,600 | — | — |
| 2022-04-19 | $19.20 | $19.20 | 1,617,600 | — | — |
| 2022-04-18 | $18.89 | $18.89 | 2,132,800 | — | — |
| 2022-04-14 | $19.58 | $19.58 | 1,250,700 | — | — |
| 2022-04-13 | $19.82 | $19.82 | 1,125,300 | — | — |
| 2022-04-12 | $19.19 | $19.19 | 1,161,000 | — | — |
| 2022-04-11 | $19.41 | $19.41 | 1,594,700 | — | — |
| 2022-04-08 | $19.90 | $19.90 | 1,450,700 | — | — |
| 2022-04-07 | $19.82 | $19.82 | 2,357,500 | — | — |
| 2022-04-06 | $19.18 | $19.18 | 1,699,600 | — | — |
| 2022-04-05 | $19.52 | $19.52 | 1,258,400 | — | — |
| 2022-04-04 | $19.83 | $19.83 | 826,900 | — | — |
| 2022-04-01 | $19.70 | $19.70 | 1,605,400 | — | — |
| 2022-03-31 | $19.33 | $19.33 | 1,097,600 | — | — |
| 2022-03-30 | $19.44 | $19.44 | 817,100 | — | — |
| 2022-03-29 | $19.82 | $19.82 | 1,807,500 | — | — |
| 2022-03-28 | $18.86 | $18.86 | 1,555,800 | — | — |
| 2022-03-25 | $18.83 | $18.83 | 1,120,600 | — | — |
| 2022-03-24 | $18.48 | $18.48 | 2,173,400 | — | — |
| 2022-03-23 | $18.40 | $18.40 | 1,769,000 | — | — |
| 2022-03-22 | $18.35 | $18.35 | 2,123,700 | — | — |
| 2022-03-21 | $18.17 | $18.17 | 2,427,100 | — | — |
| 2022-03-18 | $18.38 | $18.38 | 1,457,700 | — | — |
| 2022-03-17 | $18.40 | $18.40 | 1,784,500 | — | — |
| 2022-03-16 | $17.99 | $17.99 | 3,204,800 | — | — |
| 2022-03-15 | $16.32 | $16.32 | 2,830,100 | — | — |
| 2022-03-14 | $15.90 | $15.90 | 2,597,200 | — | — |
| 2022-03-11 | $16.37 | $16.37 | 2,159,400 | — | — |
| 2022-03-10 | $16.61 | $16.61 | 1,718,900 | — | — |
| 2022-03-09 | $16.89 | $16.89 | 4,760,700 | — | — |
| 2022-03-08 | $15.94 | $15.94 | 4,643,900 | — | — |
| 2022-03-07 | $16.48 | $16.48 | 2,562,200 | — | — |
| 2022-03-04 | $17.70 | $17.70 | 2,582,300 | — | — |
| 2022-03-03 | $18.55 | $18.55 | 1,801,700 | — | — |
| 2022-03-02 | $19.64 | $19.64 | 2,837,900 | — | — |
| 2022-03-01 | $19.54 | $19.54 | 2,906,200 | — | — |
| 2022-02-28 | $20.60 | $20.60 | 2,351,100 | — | — |
| 2022-02-25 | $21.28 | $21.28 | 6,498,300 | — | — |
| 2022-02-24 | $18.01 | $18.01 | 2,420,600 | — | — |
| 2022-02-23 | $17.19 | $17.19 | 1,227,800 | — | — |
| 2022-02-22 | $17.56 | $17.56 | 1,682,400 | — | — |
| 2022-02-18 | $18.05 | $18.05 | 768,900 | — | — |
| 2022-02-17 | $18.42 | $18.42 | 1,827,200 | — | — |
| 2022-02-16 | $19.06 | $19.06 | 1,648,700 | — | — |
| 2022-02-15 | $19.08 | $19.08 | 2,093,200 | — | — |
| 2022-02-14 | $18.62 | $18.62 | 1,757,700 | — | — |
| 2022-02-11 | $17.82 | $17.82 | 1,591,300 | — | — |
| 2022-02-10 | $17.79 | $17.79 | 1,606,500 | — | — |
| 2022-02-09 | $17.70 | $17.70 | 2,560,300 | — | — |
| 2022-02-08 | $16.83 | $16.83 | 2,069,100 | — | — |
| 2022-02-07 | $15.65 | $15.65 | 1,815,800 | — | — |
| 2022-02-04 | $16.38 | $16.38 | 3,089,300 | — | — |
| 2022-02-03 | $15.54 | $15.54 | 4,132,000 | — | — |
| 2022-02-02 | $16.99 | $16.99 | 2,017,000 | — | — |
| 2022-02-01 | $17.32 | $17.32 | 2,044,700 | — | — |
| 2022-01-31 | $17.03 | $17.03 | 1,759,400 | — | — |
| 2022-01-28 | $15.86 | $15.86 | 1,951,400 | — | — |
| 2022-01-27 | $15.13 | $15.13 | 1,491,400 | — | — |
| 2022-01-26 | $15.37 | $15.37 | 2,036,200 | — | — |
| 2022-01-25 | $15.54 | $15.54 | 1,439,300 | — | — |
| 2022-01-24 | $16.07 | $16.07 | 4,165,700 | — | — |
| 2022-01-21 | $18.13 | $18.13 | 1,153,100 | — | — |
| 2022-01-20 | $19.26 | $19.26 | 959,900 | — | — |
| 2022-01-19 | $19.23 | $19.23 | 1,420,700 | — | — |
| 2022-01-18 | $18.92 | $18.92 | 2,556,800 | — | — |
| 2022-01-14 | $18.96 | $18.96 | 1,164,900 | — | — |
| 2022-01-13 | $18.35 | $18.35 | 1,078,400 | — | — |
| 2022-01-12 | $18.87 | $18.87 | 881,600 | — | — |
| 2022-01-11 | $19.04 | $19.04 | 2,279,000 | — | — |
| 2022-01-10 | $17.87 | $17.87 | 2,854,600 | — | — |
| 2022-01-07 | $16.84 | $16.84 | 729,300 | — | — |
| 2022-01-06 | $16.63 | $16.63 | 661,300 | — | — |
| 2022-01-05 | $16.69 | $16.69 | 788,300 | — | — |
| 2022-01-04 | $17.40 | $17.40 | 777,400 | — | — |
| 2022-01-03 | $18.09 | $18.09 | 654,900 | — | — |