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
- 2020-09-30 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 | $6.42 | $6.42 | 27,830,900 | — | — |
| 2022-12-29 | $6.40 | $6.40 | 42,694,200 | — | — |
| 2022-12-28 | $6.07 | $6.07 | 30,096,800 | — | — |
| 2022-12-27 | $6.00 | $6.00 | 34,573,300 | — | — |
| 2022-12-23 | $6.29 | $6.29 | 20,419,000 | — | — |
| 2022-12-22 | $6.32 | $6.32 | 28,066,000 | — | — |
| 2022-12-21 | $6.50 | $6.50 | 34,408,600 | — | — |
| 2022-12-20 | $6.31 | $6.31 | 30,215,600 | — | — |
| 2022-12-19 | $6.35 | $6.35 | 41,511,600 | — | — |
| 2022-12-16 | $6.90 | $6.90 | 32,655,600 | — | — |
| 2022-12-15 | $7.01 | $7.01 | 25,417,100 | — | — |
| 2022-12-14 | $7.35 | $7.35 | 22,653,800 | — | — |
| 2022-12-13 | $7.50 | $7.50 | 41,033,800 | — | — |
| 2022-12-12 | $7.29 | $7.29 | 22,672,400 | — | — |
| 2022-12-09 | $7.11 | $7.11 | 23,367,300 | — | — |
| 2022-12-08 | $7.12 | $7.12 | 23,107,700 | — | — |
| 2022-12-07 | $7.07 | $7.07 | 28,351,600 | — | — |
| 2022-12-06 | $6.99 | $6.99 | 32,868,100 | — | — |
| 2022-12-05 | $7.19 | $7.19 | 32,158,200 | — | — |
| 2022-12-02 | $7.66 | $7.66 | 18,794,000 | — | — |
| 2022-12-01 | $7.86 | $7.86 | 34,424,400 | — | — |
| 2022-11-30 | $7.50 | $7.50 | 32,745,700 | — | — |
| 2022-11-29 | $7.08 | $7.08 | 22,150,800 | — | — |
| 2022-11-28 | $7.16 | $7.16 | 19,438,000 | — | — |
| 2022-11-25 | $7.28 | $7.28 | 10,824,400 | — | — |
| 2022-11-23 | $7.37 | $7.37 | 24,182,900 | — | — |
| 2022-11-22 | $7.22 | $7.22 | 27,327,800 | — | — |
| 2022-11-21 | $7.19 | $7.19 | 36,605,600 | — | — |
| 2022-11-18 | $7.39 | $7.39 | 27,245,200 | — | — |
| 2022-11-17 | $7.62 | $7.62 | 33,746,500 | — | — |
| 2022-11-16 | $8.06 | $8.06 | 28,436,000 | — | — |
| 2022-11-15 | $8.34 | $8.34 | 34,454,100 | — | — |
| 2022-11-14 | $8.10 | $8.10 | 37,402,700 | — | — |
| 2022-11-11 | $8.41 | $8.41 | 55,324,100 | — | — |
| 2022-11-10 | $7.64 | $7.64 | 58,579,800 | — | — |
| 2022-11-09 | $6.98 | $6.98 | 42,517,300 | — | — |
| 2022-11-08 | $7.21 | $7.21 | 56,353,900 | — | — |
| 2022-11-07 | $7.02 | $7.02 | 99,332,800 | — | — |
| 2022-11-04 | $7.93 | $7.93 | 64,338,900 | — | — |
| 2022-11-03 | $8.08 | $8.08 | 36,419,500 | — | — |
| 2022-11-02 | $8.22 | $8.22 | 36,042,600 | — | — |
| 2022-11-01 | $8.65 | $8.65 | 29,800,000 | — | — |
| 2022-10-31 | $8.79 | $8.79 | 31,376,100 | — | — |
| 2022-10-28 | $8.64 | $8.64 | 20,697,400 | — | — |
| 2022-10-27 | $8.60 | $8.60 | 28,940,800 | — | — |
| 2022-10-26 | $8.57 | $8.57 | 33,530,900 | — | — |
| 2022-10-25 | $8.66 | $8.66 | 31,001,500 | — | — |
| 2022-10-24 | $8.27 | $8.27 | 28,062,200 | — | — |
| 2022-10-21 | $8.29 | $8.29 | 30,705,700 | — | — |
| 2022-10-20 | $8.04 | $8.04 | 26,689,500 | — | — |
| 2022-10-19 | $7.91 | $7.91 | 26,594,000 | — | — |
| 2022-10-18 | $8.16 | $8.16 | 37,120,400 | — | — |
| 2022-10-17 | $7.94 | $7.94 | 31,751,700 | — | — |
| 2022-10-14 | $7.53 | $7.53 | 37,430,100 | — | — |
| 2022-10-13 | $8.08 | $8.08 | 36,040,900 | — | — |
| 2022-10-12 | $8.07 | $8.07 | 30,201,600 | — | — |
| 2022-10-11 | $8.04 | $8.04 | 40,775,800 | — | — |
| 2022-10-10 | $8.06 | $8.06 | 26,923,300 | — | — |
| 2022-10-07 | $8.15 | $8.15 | 29,550,500 | — | — |
| 2022-10-06 | $8.47 | $8.47 | 27,653,400 | — | — |
| 2022-10-05 | $8.42 | $8.42 | 37,790,200 | — | — |
| 2022-10-04 | $8.46 | $8.46 | 36,313,300 | — | — |
| 2022-10-03 | $8.24 | $8.24 | 35,524,000 | — | — |
| 2022-09-30 | $8.13 | $8.13 | 47,454,800 | — | — |
| 2022-09-29 | $8.08 | $8.08 | 57,845,800 | — | — |
| 2022-09-28 | $7.94 | $7.94 | 31,955,900 | — | — |
| 2022-09-27 | $7.63 | $7.63 | 31,794,700 | — | — |
| 2022-09-26 | $7.53 | $7.53 | 45,429,800 | — | — |
| 2022-09-23 | $7.40 | $7.40 | 34,197,300 | — | — |
| 2022-09-22 | $7.37 | $7.37 | 49,138,300 | — | — |
| 2022-09-21 | $7.69 | $7.69 | 36,814,500 | — | — |
| 2022-09-20 | $7.62 | $7.62 | 30,349,600 | — | — |
| 2022-09-19 | $7.86 | $7.86 | 29,238,800 | — | — |
| 2022-09-16 | $7.78 | $7.78 | 42,155,500 | — | — |
| 2022-09-15 | $8.01 | $8.01 | 51,700,600 | — | — |
| 2022-09-14 | $7.63 | $7.63 | 29,422,500 | — | — |
| 2022-09-13 | $7.48 | $7.48 | 29,770,700 | — | — |
| 2022-09-12 | $8.01 | $8.01 | 30,544,800 | — | — |
| 2022-09-09 | $7.79 | $7.79 | 27,822,300 | — | — |
| 2022-09-08 | $7.53 | $7.53 | 26,303,600 | — | — |
| 2022-09-07 | $7.39 | $7.39 | 30,330,000 | — | — |
| 2022-09-06 | $7.28 | $7.28 | 30,429,400 | — | — |
| 2022-09-02 | $7.40 | $7.40 | 25,965,000 | — | — |
| 2022-09-01 | $7.49 | $7.49 | 39,079,700 | — | — |
| 2022-08-31 | $7.72 | $7.72 | 28,691,500 | — | — |
| 2022-08-30 | $7.79 | $7.79 | 27,189,200 | — | — |
| 2022-08-29 | $7.81 | $7.81 | 28,566,200 | — | — |
| 2022-08-26 | $7.94 | $7.94 | 34,150,400 | — | — |
| 2022-08-25 | $8.42 | $8.42 | 25,635,600 | — | — |
| 2022-08-24 | $8.10 | $8.10 | 26,576,400 | — | — |
| 2022-08-23 | $8.01 | $8.01 | 25,658,500 | — | — |
| 2022-08-22 | $8.07 | $8.07 | 37,824,900 | — | — |
| 2022-08-19 | $8.51 | $8.51 | 40,560,200 | — | — |
| 2022-08-18 | $9.15 | $9.15 | 26,365,600 | — | — |
| 2022-08-17 | $9.43 | $9.43 | 33,933,600 | — | — |
| 2022-08-16 | $9.74 | $9.74 | 40,603,900 | — | — |
| 2022-08-15 | $9.91 | $9.91 | 33,263,400 | — | — |
| 2022-08-12 | $9.91 | $9.91 | 30,638,200 | — | — |
| 2022-08-11 | $9.42 | $9.42 | 44,790,900 | — | — |
| 2022-08-10 | $9.59 | $9.59 | 46,054,900 | — | — |
| 2022-08-09 | $9.25 | $9.25 | 58,788,900 | — | — |
| 2022-08-08 | $9.82 | $9.82 | 125,272,600 | — | — |
| 2022-08-05 | $11.45 | $11.45 | 50,264,800 | — | — |
| 2022-08-04 | $11.32 | $11.32 | 32,093,400 | — | — |
| 2022-08-03 | $11.20 | $11.20 | 35,796,500 | — | — |
| 2022-08-02 | $10.92 | $10.92 | 40,958,800 | — | — |
| 2022-08-01 | $10.47 | $10.47 | 31,694,700 | — | — |
| 2022-07-29 | $10.35 | $10.35 | 31,106,600 | — | — |
| 2022-07-28 | $10.13 | $10.13 | 27,172,900 | — | — |
| 2022-07-27 | $10.02 | $10.02 | 29,810,900 | — | — |
| 2022-07-26 | $9.40 | $9.40 | 21,997,800 | — | — |
| 2022-07-25 | $9.68 | $9.68 | 21,485,000 | — | — |
| 2022-07-22 | $9.84 | $9.84 | 38,915,500 | — | — |
| 2022-07-21 | $10.49 | $10.49 | 51,691,200 | — | — |
| 2022-07-20 | $10.11 | $10.11 | 40,845,200 | — | — |
| 2022-07-19 | $9.34 | $9.34 | 29,033,800 | — | — |
| 2022-07-18 | $9.03 | $9.03 | 32,428,400 | — | — |
| 2022-07-15 | $9.04 | $9.04 | 34,918,100 | — | — |
| 2022-07-14 | $8.90 | $8.90 | 26,702,100 | — | — |
| 2022-07-13 | $9.28 | $9.28 | 32,461,300 | — | — |
| 2022-07-12 | $9.49 | $9.49 | 42,765,800 | — | — |
| 2022-07-11 | $9.56 | $9.56 | 34,015,100 | — | — |
| 2022-07-08 | $10.17 | $10.17 | 36,737,100 | — | — |
| 2022-07-07 | $10.18 | $10.18 | 35,672,500 | — | — |
| 2022-07-06 | $9.80 | $9.80 | 54,604,300 | — | — |
| 2022-07-05 | $10.07 | $10.07 | 55,854,800 | — | — |
| 2022-07-01 | $9.27 | $9.27 | 33,504,400 | — | — |
| 2022-06-30 | $9.07 | $9.07 | 33,636,400 | — | — |
| 2022-06-29 | $9.23 | $9.23 | 40,408,700 | — | — |
| 2022-06-28 | $9.31 | $9.31 | 45,589,000 | — | — |
| 2022-06-27 | $9.62 | $9.62 | 44,768,000 | — | — |
| 2022-06-24 | $10.19 | $10.19 | 67,826,000 | — | — |
| 2022-06-23 | $9.46 | $9.46 | 44,618,000 | — | — |
| 2022-06-22 | $9.01 | $9.01 | 43,430,600 | — | — |
| 2022-06-21 | $8.71 | $8.71 | 48,887,600 | — | — |
| 2022-06-17 | $8.24 | $8.24 | 45,518,000 | — | — |
| 2022-06-16 | $7.67 | $7.67 | 36,793,500 | — | — |
| 2022-06-15 | $8.12 | $8.12 | 38,235,300 | — | — |
| 2022-06-14 | $7.82 | $7.82 | 30,564,100 | — | — |
| 2022-06-13 | $7.64 | $7.64 | 40,943,000 | — | — |
| 2022-06-10 | $8.26 | $8.26 | 30,225,800 | — | — |
| 2022-06-09 | $8.68 | $8.68 | 30,527,400 | — | — |
| 2022-06-08 | $9.18 | $9.18 | 29,056,300 | — | — |
| 2022-06-07 | $9.13 | $9.13 | 28,049,400 | — | — |
| 2022-06-06 | $8.98 | $8.98 | 35,101,100 | — | — |
| 2022-06-03 | $8.94 | $8.94 | 36,632,300 | — | — |
| 2022-06-02 | $9.30 | $9.30 | 41,347,000 | — | — |
| 2022-06-01 | $8.46 | $8.46 | 34,438,100 | — | — |
| 2022-05-31 | $8.68 | $8.68 | 41,672,300 | — | — |
| 2022-05-27 | $8.85 | $8.85 | 37,064,000 | — | — |
| 2022-05-26 | $8.36 | $8.36 | 39,738,900 | — | — |
| 2022-05-25 | $7.96 | $7.96 | 35,068,900 | — | — |
| 2022-05-24 | $7.55 | $7.55 | 47,218,700 | — | — |
| 2022-05-23 | $8.01 | $8.01 | 27,755,200 | — | — |
| 2022-05-20 | $8.08 | $8.08 | 40,879,100 | — | — |
| 2022-05-19 | $8.31 | $8.31 | 35,780,900 | — | — |
| 2022-05-18 | $8.01 | $8.01 | 29,304,600 | — | — |
| 2022-05-17 | $8.36 | $8.36 | 38,620,800 | — | — |
| 2022-05-16 | $8.04 | $8.04 | 46,153,200 | — | — |
| 2022-05-13 | $8.34 | $8.34 | 69,242,700 | — | — |
| 2022-05-12 | $7.34 | $7.34 | 82,147,300 | — | — |
| 2022-05-11 | $6.71 | $6.71 | 72,894,900 | — | — |
| 2022-05-10 | $7.29 | $7.29 | 86,932,400 | — | — |
| 2022-05-09 | $7.46 | $7.46 | 170,871,700 | — | — |
| 2022-05-06 | $9.48 | $9.48 | 69,691,300 | — | — |
| 2022-05-05 | $10.12 | $10.12 | 40,523,600 | — | — |
| 2022-05-04 | $10.98 | $10.98 | 43,239,900 | — | — |
| 2022-05-03 | $10.55 | $10.55 | 31,372,700 | — | — |
| 2022-05-02 | $10.74 | $10.74 | 41,193,800 | — | — |
| 2022-04-29 | $10.40 | $10.40 | 30,937,500 | — | — |
| 2022-04-28 | $10.95 | $10.95 | 40,074,500 | — | — |
| 2022-04-27 | $10.56 | $10.56 | 54,508,500 | — | — |
| 2022-04-26 | $11.12 | $11.12 | 38,666,500 | — | — |
| 2022-04-25 | $12.11 | $12.11 | 31,727,600 | — | — |
| 2022-04-22 | $11.96 | $11.96 | 30,386,100 | — | — |
| 2022-04-21 | $12.33 | $12.33 | 32,009,000 | — | — |
| 2022-04-20 | $12.79 | $12.79 | 31,528,600 | — | — |
| 2022-04-19 | $12.91 | $12.91 | 31,753,900 | — | — |
| 2022-04-18 | $12.15 | $12.15 | 25,395,600 | — | — |
| 2022-04-14 | $12.42 | $12.42 | 23,284,100 | — | — |
| 2022-04-13 | $12.90 | $12.90 | 21,152,900 | — | — |
| 2022-04-12 | $12.46 | $12.46 | 26,226,500 | — | — |
| 2022-04-11 | $12.66 | $12.66 | 26,095,800 | — | — |
| 2022-04-08 | $12.70 | $12.70 | 24,962,500 | — | — |
| 2022-04-07 | $12.84 | $12.84 | 34,727,400 | — | — |
| 2022-04-06 | $13.00 | $13.00 | 40,647,700 | — | — |
| 2022-04-05 | $13.89 | $13.89 | 37,677,300 | — | — |
| 2022-04-04 | $14.63 | $14.63 | 40,066,800 | — | — |
| 2022-04-01 | $13.83 | $13.83 | 23,831,600 | — | — |
| 2022-03-31 | $13.73 | $13.73 | 22,840,000 | — | — |
| 2022-03-30 | $13.88 | $13.88 | 32,164,000 | — | — |
| 2022-03-29 | $14.20 | $14.20 | 46,433,700 | — | — |
| 2022-03-28 | $13.42 | $13.42 | 27,152,000 | — | — |
| 2022-03-25 | $12.97 | $12.97 | 24,796,900 | — | — |
| 2022-03-24 | $13.39 | $13.39 | 29,535,300 | — | — |
| 2022-03-23 | $13.18 | $13.18 | 33,699,400 | — | — |
| 2022-03-22 | $13.27 | $13.27 | 46,210,700 | — | — |
| 2022-03-21 | $12.59 | $12.59 | 39,410,900 | — | — |
| 2022-03-18 | $12.82 | $12.82 | 59,125,500 | — | — |
| 2022-03-17 | $12.32 | $12.32 | 43,948,900 | — | — |
| 2022-03-16 | $11.79 | $11.79 | 62,746,600 | — | — |
| 2022-03-15 | $10.77 | $10.77 | 40,451,200 | — | — |
| 2022-03-14 | $10.50 | $10.50 | 49,762,600 | — | — |
| 2022-03-11 | $11.39 | $11.39 | 37,817,400 | — | — |
| 2022-03-10 | $11.87 | $11.87 | 52,295,400 | — | — |
| 2022-03-09 | $11.65 | $11.65 | 43,591,400 | — | — |
| 2022-03-08 | $11.04 | $11.04 | 49,279,600 | — | — |
| 2022-03-07 | $11.11 | $11.11 | 63,070,600 | — | — |
| 2022-03-04 | $10.96 | $10.96 | 43,502,200 | — | — |
| 2022-03-03 | $11.34 | $11.34 | 46,172,000 | — | — |
| 2022-03-02 | $12.06 | $12.06 | 56,698,300 | — | — |
| 2022-03-01 | $12.18 | $12.18 | 64,867,200 | — | — |
| 2022-02-28 | $11.85 | $11.85 | 75,390,500 | — | — |
| 2022-02-25 | $11.47 | $11.47 | 75,433,700 | — | — |
| 2022-02-24 | $11.83 | $11.83 | 118,793,000 | — | — |
| 2022-02-23 | $10.43 | $10.43 | 93,964,500 | — | — |
| 2022-02-22 | $10.48 | $10.48 | 104,501,500 | — | — |
| 2022-02-18 | $11.02 | $11.02 | 137,808,100 | — | — |
| 2022-02-17 | $11.77 | $11.77 | 151,385,400 | — | — |
| 2022-02-16 | $13.97 | $13.97 | 58,624,400 | — | — |
| 2022-02-15 | $14.17 | $14.17 | 48,523,700 | — | — |
| 2022-02-14 | $13.26 | $13.26 | 40,617,900 | — | — |
| 2022-02-11 | $13.13 | $13.13 | 41,831,600 | — | — |
| 2022-02-10 | $13.56 | $13.56 | 41,998,200 | — | — |
| 2022-02-09 | $13.87 | $13.87 | 34,451,900 | — | — |
| 2022-02-08 | $13.15 | $13.15 | 30,317,100 | — | — |
| 2022-02-07 | $12.98 | $12.98 | 45,646,100 | — | — |
| 2022-02-04 | $12.94 | $12.94 | 38,989,200 | — | — |
| 2022-02-03 | $12.45 | $12.45 | 47,236,900 | — | — |
| 2022-02-02 | $13.32 | $13.32 | 47,204,300 | — | — |
| 2022-02-01 | $14.20 | $14.20 | 69,012,900 | — | — |
| 2022-01-31 | $13.71 | $13.71 | 51,039,300 | — | — |
| 2022-01-28 | $12.71 | $12.71 | 54,887,500 | — | — |
| 2022-01-27 | $12.28 | $12.28 | 52,622,900 | — | — |
| 2022-01-26 | $12.75 | $12.75 | 69,949,700 | — | — |
| 2022-01-25 | $13.06 | $13.06 | 47,456,600 | — | — |
| 2022-01-24 | $13.40 | $13.40 | 110,518,900 | — | — |
| 2022-01-21 | $13.53 | $13.53 | 73,031,300 | — | — |
| 2022-01-20 | $14.62 | $14.62 | 44,690,400 | — | — |
| 2022-01-19 | $14.56 | $14.56 | 48,049,100 | — | — |
| 2022-01-18 | $14.97 | $14.97 | 49,067,700 | — | — |
| 2022-01-14 | $16.01 | $16.01 | 35,624,900 | — | — |
| 2022-01-13 | $16.01 | $16.01 | 35,492,200 | — | — |
| 2022-01-12 | $16.72 | $16.72 | 39,784,200 | — | — |
| 2022-01-11 | $16.89 | $16.89 | 47,442,600 | — | — |
| 2022-01-10 | $16.50 | $16.50 | 77,649,400 | — | — |
| 2022-01-07 | $16.56 | $16.56 | 37,989,300 | — | — |
| 2022-01-06 | $16.74 | $16.74 | 49,737,100 | — | — |
| 2022-01-05 | $16.96 | $16.96 | 58,445,900 | — | — |
| 2022-01-04 | $18.17 | $18.17 | 39,643,200 | — | — |
| 2022-01-03 | $18.53 | $18.53 | 34,283,600 | — | — |