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
- 2016-08-11 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 | $10.91 | $10.91 | 634,800 | — | — |
| 2022-12-29 | $11.17 | $11.17 | 862,900 | — | — |
| 2022-12-28 | $10.33 | $10.33 | 445,500 | — | — |
| 2022-12-27 | $10.10 | $10.10 | 431,900 | — | — |
| 2022-12-23 | $10.09 | $10.09 | 697,400 | — | — |
| 2022-12-22 | $9.81 | $9.81 | 665,900 | — | — |
| 2022-12-21 | $9.77 | $9.77 | 2,023,600 | — | — |
| 2022-12-20 | $9.30 | $9.30 | 680,300 | — | — |
| 2022-12-19 | $8.96 | $8.96 | 812,400 | — | — |
| 2022-12-16 | $9.70 | $9.70 | 2,956,300 | — | — |
| 2022-12-15 | $9.53 | $9.53 | 1,098,600 | — | — |
| 2022-12-14 | $9.84 | $9.84 | 1,327,000 | — | — |
| 2022-12-13 | $8.86 | $8.86 | 1,614,700 | — | — |
| 2022-12-12 | $7.82 | $7.82 | 1,884,400 | — | — |
| 2022-12-09 | $7.57 | $7.57 | 972,900 | — | — |
| 2022-12-08 | $7.78 | $7.78 | 1,329,100 | — | — |
| 2022-12-07 | $7.65 | $7.65 | 818,000 | — | — |
| 2022-12-06 | $7.68 | $7.68 | 525,500 | — | — |
| 2022-12-05 | $7.80 | $7.80 | 645,000 | — | — |
| 2022-12-02 | $8.07 | $8.07 | 476,000 | — | — |
| 2022-12-01 | $7.80 | $7.80 | 508,100 | — | — |
| 2022-11-30 | $7.91 | $7.91 | 893,900 | — | — |
| 2022-11-29 | $7.51 | $7.51 | 596,700 | — | — |
| 2022-11-28 | $7.36 | $7.36 | 603,800 | — | — |
| 2022-11-25 | $7.60 | $7.60 | 266,000 | — | — |
| 2022-11-23 | $7.60 | $7.60 | 356,000 | — | — |
| 2022-11-22 | $7.84 | $7.84 | 464,000 | — | — |
| 2022-11-21 | $8.04 | $8.04 | 784,700 | — | — |
| 2022-11-18 | $8.08 | $8.08 | 493,800 | — | — |
| 2022-11-17 | $7.99 | $7.99 | 761,500 | — | — |
| 2022-11-16 | $8.01 | $8.01 | 597,300 | — | — |
| 2022-11-15 | $8.04 | $8.04 | 745,700 | — | — |
| 2022-11-14 | $8.31 | $8.31 | 576,500 | — | — |
| 2022-11-11 | $8.48 | $8.48 | 507,600 | — | — |
| 2022-11-10 | $8.53 | $8.53 | 1,472,700 | — | — |
| 2022-11-09 | $7.71 | $7.71 | 957,900 | — | — |
| 2022-11-08 | $7.74 | $7.74 | 583,000 | — | — |
| 2022-11-07 | $7.75 | $7.75 | 756,900 | — | — |
| 2022-11-04 | $7.88 | $7.88 | 760,700 | — | — |
| 2022-11-03 | $7.88 | $7.88 | 522,300 | — | — |
| 2022-11-02 | $8.09 | $8.09 | 513,600 | — | — |
| 2022-11-01 | $8.46 | $8.46 | 529,700 | — | — |
| 2022-10-31 | $8.10 | $8.10 | 544,100 | — | — |
| 2022-10-28 | $8.58 | $8.58 | 652,400 | — | — |
| 2022-10-27 | $8.22 | $8.22 | 486,500 | — | — |
| 2022-10-26 | $8.39 | $8.39 | 1,035,600 | — | — |
| 2022-10-25 | $8.35 | $8.35 | 800,200 | — | — |
| 2022-10-24 | $7.96 | $7.96 | 409,700 | — | — |
| 2022-10-21 | $8.25 | $8.25 | 709,100 | — | — |
| 2022-10-20 | $7.94 | $7.94 | 408,600 | — | — |
| 2022-10-19 | $8.00 | $8.00 | 1,059,500 | — | — |
| 2022-10-18 | $8.36 | $8.36 | 372,100 | — | — |
| 2022-10-17 | $8.26 | $8.26 | 675,200 | — | — |
| 2022-10-14 | $7.99 | $7.99 | 593,400 | — | — |
| 2022-10-13 | $8.34 | $8.34 | 500,600 | — | — |
| 2022-10-12 | $8.17 | $8.17 | 547,000 | — | — |
| 2022-10-11 | $8.16 | $8.16 | 631,800 | — | — |
| 2022-10-10 | $8.08 | $8.08 | 501,300 | — | — |
| 2022-10-07 | $8.31 | $8.31 | 889,700 | — | — |
| 2022-10-06 | $8.65 | $8.65 | 587,600 | — | — |
| 2022-10-05 | $8.62 | $8.62 | 610,800 | — | — |
| 2022-10-04 | $8.83 | $8.83 | 1,061,800 | — | — |
| 2022-10-03 | $8.58 | $8.58 | 891,300 | — | — |
| 2022-09-30 | $8.43 | $8.43 | 660,200 | — | — |
| 2022-09-29 | $8.25 | $8.25 | 939,400 | — | — |
| 2022-09-28 | $8.81 | $8.81 | 945,800 | — | — |
| 2022-09-27 | $8.48 | $8.48 | 828,400 | — | — |
| 2022-09-26 | $8.20 | $8.20 | 714,300 | — | — |
| 2022-09-23 | $8.32 | $8.32 | 908,000 | — | — |
| 2022-09-22 | $8.36 | $8.36 | 513,000 | — | — |
| 2022-09-21 | $8.46 | $8.46 | 1,150,400 | — | — |
| 2022-09-20 | $8.38 | $8.38 | 623,700 | — | — |
| 2022-09-19 | $8.02 | $8.02 | 700,200 | — | — |
| 2022-09-16 | $8.36 | $8.36 | 4,922,200 | — | — |
| 2022-09-15 | $8.27 | $8.27 | 831,300 | — | — |
| 2022-09-14 | $8.23 | $8.23 | 1,085,300 | — | — |
| 2022-09-13 | $8.48 | $8.48 | 1,271,200 | — | — |
| 2022-09-12 | $9.00 | $9.00 | 827,200 | — | — |
| 2022-09-09 | $8.84 | $8.84 | 568,000 | — | — |
| 2022-09-08 | $9.12 | $9.12 | 478,300 | — | — |
| 2022-09-07 | $8.82 | $8.82 | 775,300 | — | — |
| 2022-09-06 | $8.39 | $8.39 | 618,500 | — | — |
| 2022-09-02 | $8.85 | $8.85 | 720,200 | — | — |
| 2022-09-01 | $9.18 | $9.18 | 696,600 | — | — |
| 2022-08-31 | $8.72 | $8.72 | 718,900 | — | — |
| 2022-08-30 | $8.71 | $8.71 | 674,700 | — | — |
| 2022-08-29 | $9.13 | $9.13 | 595,200 | — | — |
| 2022-08-26 | $9.33 | $9.33 | 1,176,500 | — | — |
| 2022-08-25 | $10.04 | $10.04 | 495,700 | — | — |
| 2022-08-24 | $9.97 | $9.97 | 630,400 | — | — |
| 2022-08-23 | $9.41 | $9.41 | 676,400 | — | — |
| 2022-08-22 | $9.05 | $9.05 | 688,900 | — | — |
| 2022-08-19 | $9.56 | $9.56 | 733,000 | — | — |
| 2022-08-18 | $10.03 | $10.03 | 601,500 | — | — |
| 2022-08-17 | $10.14 | $10.14 | 1,014,500 | — | — |
| 2022-08-16 | $10.83 | $10.83 | 790,600 | — | — |
| 2022-08-15 | $11.33 | $11.33 | 566,000 | — | — |
| 2022-08-12 | $11.40 | $11.40 | 957,500 | — | — |
| 2022-08-11 | $10.40 | $10.40 | 1,269,600 | — | — |
| 2022-08-10 | $11.45 | $11.45 | 1,285,700 | — | — |
| 2022-08-09 | $11.03 | $11.03 | 932,800 | — | — |
| 2022-08-08 | $11.66 | $11.66 | 1,070,200 | — | — |
| 2022-08-05 | $11.46 | $11.46 | 831,000 | — | — |
| 2022-08-04 | $11.71 | $11.71 | 1,420,500 | — | — |
| 2022-08-03 | $11.21 | $11.21 | 1,543,400 | — | — |
| 2022-08-02 | $10.63 | $10.63 | 924,700 | — | — |
| 2022-08-01 | $9.85 | $9.85 | 1,030,100 | — | — |
| 2022-07-29 | $9.95 | $9.95 | 509,900 | — | — |
| 2022-07-28 | $10.25 | $10.25 | 526,800 | — | — |
| 2022-07-27 | $10.13 | $10.13 | 737,700 | — | — |
| 2022-07-26 | $9.74 | $9.74 | 594,600 | — | — |
| 2022-07-25 | $9.80 | $9.80 | 1,538,200 | — | — |
| 2022-07-22 | $9.90 | $9.90 | 945,300 | — | — |
| 2022-07-21 | $10.64 | $10.64 | 1,323,700 | — | — |
| 2022-07-20 | $10.15 | $10.15 | 1,112,300 | — | — |
| 2022-07-19 | $10.25 | $10.25 | 942,600 | — | — |
| 2022-07-18 | $9.56 | $9.56 | 2,050,100 | — | — |
| 2022-07-15 | $9.46 | $9.46 | 536,700 | — | — |
| 2022-07-14 | $9.12 | $9.12 | 569,400 | — | — |
| 2022-07-13 | $9.47 | $9.47 | 639,100 | — | — |
| 2022-07-12 | $9.20 | $9.20 | 766,100 | — | — |
| 2022-07-11 | $9.00 | $9.00 | 1,517,400 | — | — |
| 2022-07-08 | $9.62 | $9.62 | 948,800 | — | — |
| 2022-07-07 | $8.56 | $8.56 | 1,205,300 | — | — |
| 2022-07-06 | $8.20 | $8.20 | 816,000 | — | — |
| 2022-07-05 | $8.46 | $8.46 | 1,634,500 | — | — |
| 2022-07-01 | $7.86 | $7.86 | 1,115,600 | — | — |
| 2022-06-30 | $7.91 | $7.91 | 952,500 | — | — |
| 2022-06-29 | $8.07 | $8.07 | 2,170,600 | — | — |
| 2022-06-28 | $8.45 | $8.45 | 818,400 | — | — |
| 2022-06-27 | $9.12 | $9.12 | 716,300 | — | — |
| 2022-06-24 | $9.08 | $9.08 | 2,056,800 | — | — |
| 2022-06-23 | $9.30 | $9.30 | 1,108,200 | — | — |
| 2022-06-22 | $8.28 | $8.28 | 929,900 | — | — |
| 2022-06-21 | $8.19 | $8.19 | 1,107,900 | — | — |
| 2022-06-17 | $7.86 | $7.86 | 5,310,500 | — | — |
| 2022-06-16 | $7.40 | $7.40 | 1,190,300 | — | — |
| 2022-06-15 | $7.48 | $7.48 | 919,000 | — | — |
| 2022-06-14 | $7.34 | $7.34 | 1,284,000 | — | — |
| 2022-06-13 | $7.06 | $7.06 | 1,373,700 | — | — |
| 2022-06-10 | $7.33 | $7.33 | 1,386,900 | — | — |
| 2022-06-09 | $7.89 | $7.89 | 1,472,500 | — | — |
| 2022-06-08 | $8.98 | $8.98 | 651,100 | — | — |
| 2022-06-07 | $9.21 | $9.21 | 816,200 | — | — |
| 2022-06-06 | $8.88 | $8.88 | 696,600 | — | — |
| 2022-06-03 | $9.20 | $9.20 | 742,300 | — | — |
| 2022-06-02 | $8.99 | $8.99 | 592,000 | — | — |
| 2022-06-01 | $8.53 | $8.53 | 913,300 | — | — |
| 2022-05-31 | $8.76 | $8.76 | 1,194,800 | — | — |
| 2022-05-27 | $8.90 | $8.90 | 713,800 | — | — |
| 2022-05-26 | $8.31 | $8.31 | 861,700 | — | — |
| 2022-05-25 | $7.86 | $7.86 | 951,400 | — | — |
| 2022-05-24 | $7.70 | $7.70 | 921,500 | — | — |
| 2022-05-23 | $7.83 | $7.83 | 1,138,200 | — | — |
| 2022-05-20 | $7.92 | $7.92 | 1,171,600 | — | — |
| 2022-05-19 | $7.77 | $7.77 | 1,220,000 | — | — |
| 2022-05-18 | $7.85 | $7.85 | 1,652,500 | — | — |
| 2022-05-17 | $8.61 | $8.61 | 1,748,700 | — | — |
| 2022-05-16 | $8.59 | $8.59 | 1,645,600 | — | — |
| 2022-05-13 | $8.81 | $8.81 | 2,604,700 | — | — |
| 2022-05-12 | $8.34 | $8.34 | 1,426,200 | — | — |
| 2022-05-11 | $8.00 | $8.00 | 2,516,500 | — | — |
| 2022-05-10 | $9.16 | $9.16 | 921,300 | — | — |
| 2022-05-09 | $8.82 | $8.82 | 1,230,900 | — | — |
| 2022-05-06 | $9.10 | $9.10 | 1,017,400 | — | — |
| 2022-05-05 | $9.80 | $9.80 | 1,334,300 | — | — |
| 2022-05-04 | $9.82 | $9.82 | 804,000 | — | — |
| 2022-05-03 | $9.83 | $9.83 | 1,339,400 | — | — |
| 2022-05-02 | $9.68 | $9.68 | 1,577,300 | — | — |
| 2022-04-29 | $9.09 | $9.09 | 2,127,700 | — | — |
| 2022-04-28 | $9.08 | $9.08 | 1,942,000 | — | — |
| 2022-04-27 | $9.39 | $9.39 | 3,206,600 | — | — |
| 2022-04-26 | $9.41 | $9.41 | 8,015,600 | — | — |
| 2022-04-25 | $18.80 | $18.80 | 1,463,700 | — | — |
| 2022-04-22 | $18.91 | $18.91 | 844,400 | — | — |
| 2022-04-21 | $19.18 | $19.18 | 789,100 | — | — |
| 2022-04-20 | $19.76 | $19.76 | 547,000 | — | — |
| 2022-04-19 | $19.35 | $19.35 | 948,400 | — | — |
| 2022-04-18 | $19.19 | $19.19 | 1,201,500 | — | — |
| 2022-04-14 | $19.95 | $19.95 | 4,877,100 | — | — |
| 2022-04-13 | $25.52 | $25.52 | 1,153,900 | — | — |
| 2022-04-12 | $23.56 | $23.56 | 576,800 | — | — |
| 2022-04-11 | $24.06 | $24.06 | 622,500 | — | — |
| 2022-04-08 | $25.17 | $25.17 | 606,500 | — | — |
| 2022-04-07 | $25.42 | $25.42 | 441,900 | — | — |
| 2022-04-06 | $24.50 | $24.50 | 544,800 | — | — |
| 2022-04-05 | $24.24 | $24.24 | 1,219,400 | — | — |
| 2022-04-04 | $24.91 | $24.91 | 583,500 | — | — |
| 2022-04-01 | $24.18 | $24.18 | 840,600 | — | — |
| 2022-03-31 | $23.68 | $23.68 | 315,800 | — | — |
| 2022-03-30 | $23.92 | $23.92 | 461,200 | — | — |
| 2022-03-29 | $25.10 | $25.10 | 776,400 | — | — |
| 2022-03-28 | $24.82 | $24.82 | 472,500 | — | — |
| 2022-03-25 | $24.96 | $24.96 | 465,900 | — | — |
| 2022-03-24 | $25.17 | $25.17 | 1,241,500 | — | — |
| 2022-03-23 | $26.11 | $26.11 | 680,500 | — | — |
| 2022-03-22 | $26.54 | $26.54 | 514,100 | — | — |
| 2022-03-21 | $25.26 | $25.26 | 585,300 | — | — |
| 2022-03-18 | $27.18 | $27.18 | 1,285,600 | — | — |
| 2022-03-17 | $27.26 | $27.26 | 458,400 | — | — |
| 2022-03-16 | $26.49 | $26.49 | 413,200 | — | — |
| 2022-03-15 | $25.82 | $25.82 | 289,900 | — | — |
| 2022-03-14 | $24.89 | $24.89 | 707,100 | — | — |
| 2022-03-11 | $25.51 | $25.51 | 361,000 | — | — |
| 2022-03-10 | $26.24 | $26.24 | 508,600 | — | — |
| 2022-03-09 | $25.41 | $25.41 | 749,900 | — | — |
| 2022-03-08 | $24.01 | $24.01 | 993,300 | — | — |
| 2022-03-07 | $23.85 | $23.85 | 590,500 | — | — |
| 2022-03-04 | $24.31 | $24.31 | 396,100 | — | — |
| 2022-03-03 | $26.25 | $26.25 | 922,800 | — | — |
| 2022-03-02 | $26.58 | $26.58 | 755,800 | — | — |
| 2022-03-01 | $26.25 | $26.25 | 829,400 | — | — |
| 2022-02-28 | $24.28 | $24.28 | 362,200 | — | — |
| 2022-02-25 | $24.49 | $24.49 | 539,500 | — | — |
| 2022-02-24 | $24.25 | $24.25 | 2,113,100 | — | — |
| 2022-02-23 | $23.34 | $23.34 | 575,600 | — | — |
| 2022-02-22 | $24.40 | $24.40 | 662,700 | — | — |
| 2022-02-18 | $24.85 | $24.85 | 468,300 | — | — |
| 2022-02-17 | $25.47 | $25.47 | 670,400 | — | — |
| 2022-02-16 | $26.70 | $26.70 | 500,000 | — | — |
| 2022-02-15 | $28.73 | $28.73 | 2,838,400 | — | — |
| 2022-02-14 | $27.36 | $27.36 | 1,346,300 | — | — |
| 2022-02-11 | $27.85 | $27.85 | 597,800 | — | — |
| 2022-02-10 | $27.45 | $27.45 | 841,800 | — | — |
| 2022-02-09 | $28.41 | $28.41 | 695,800 | — | — |
| 2022-02-08 | $27.92 | $27.92 | 503,900 | — | — |
| 2022-02-07 | $28.00 | $28.00 | 447,100 | — | — |
| 2022-02-04 | $28.24 | $28.24 | 598,100 | — | — |
| 2022-02-03 | $28.95 | $28.95 | 346,100 | — | — |
| 2022-02-02 | $29.41 | $29.41 | 622,400 | — | — |
| 2022-02-01 | $30.25 | $30.25 | 368,900 | — | — |
| 2022-01-31 | $29.29 | $29.29 | 538,000 | — | — |
| 2022-01-28 | $28.15 | $28.15 | 704,900 | — | — |
| 2022-01-27 | $26.38 | $26.38 | 603,800 | — | — |
| 2022-01-26 | $28.42 | $28.42 | 635,000 | — | — |
| 2022-01-25 | $28.80 | $28.80 | 884,700 | — | — |
| 2022-01-24 | $28.97 | $28.97 | 1,510,500 | — | — |
| 2022-01-21 | $29.33 | $29.33 | 1,086,300 | — | — |
| 2022-01-20 | $31.81 | $31.81 | 673,100 | — | — |
| 2022-01-19 | $34.27 | $34.27 | 689,300 | — | — |
| 2022-01-18 | $34.59 | $34.59 | 854,800 | — | — |
| 2022-01-14 | $35.96 | $35.96 | 1,008,500 | — | — |
| 2022-01-13 | $34.75 | $34.75 | 535,200 | — | — |
| 2022-01-12 | $35.39 | $35.39 | 404,800 | — | — |
| 2022-01-11 | $34.82 | $34.82 | 369,300 | — | — |
| 2022-01-10 | $34.53 | $34.53 | 739,600 | — | — |
| 2022-01-07 | $34.86 | $34.86 | 620,800 | — | — |
| 2022-01-06 | $34.54 | $34.54 | 538,200 | — | — |
| 2022-01-05 | $34.60 | $34.60 | 587,300 | — | — |
| 2022-01-04 | $36.08 | $36.08 | 946,400 | — | — |
| 2022-01-03 | $35.32 | $35.32 | 717,600 | — | — |