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
- 2019-09-26 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 | $7.94 | $7.94 | 10,481,500 | — | — |
| 2022-12-29 | $8.09 | $8.09 | 8,878,100 | — | — |
| 2022-12-28 | $7.88 | $7.88 | 9,501,600 | — | — |
| 2022-12-27 | $8.14 | $8.14 | 12,128,600 | — | — |
| 2022-12-23 | $8.89 | $8.89 | 7,653,800 | — | — |
| 2022-12-22 | $9.21 | $9.21 | 10,145,500 | — | — |
| 2022-12-21 | $9.88 | $9.88 | 11,384,400 | — | — |
| 2022-12-20 | $10.45 | $10.45 | 9,439,100 | — | — |
| 2022-12-19 | $10.48 | $10.48 | 6,284,200 | — | — |
| 2022-12-16 | $10.71 | $10.71 | 12,728,900 | — | — |
| 2022-12-15 | $11.36 | $11.36 | 11,910,500 | — | — |
| 2022-12-14 | $12.16 | $12.16 | 9,566,500 | — | — |
| 2022-12-13 | $11.71 | $11.71 | 13,802,400 | — | — |
| 2022-12-12 | $11.71 | $11.71 | 8,934,500 | — | — |
| 2022-12-09 | $11.51 | $11.51 | 11,560,900 | — | — |
| 2022-12-08 | $12.57 | $12.57 | 9,985,200 | — | — |
| 2022-12-07 | $11.85 | $11.85 | 11,052,500 | — | — |
| 2022-12-06 | $12.46 | $12.46 | 12,636,400 | — | — |
| 2022-12-05 | $12.92 | $12.92 | 14,984,400 | — | — |
| 2022-12-02 | $13.30 | $13.30 | 27,053,100 | — | — |
| 2022-12-01 | $11.77 | $11.77 | 11,875,600 | — | — |
| 2022-11-30 | $11.38 | $11.38 | 11,759,300 | — | — |
| 2022-11-29 | $10.49 | $10.49 | 7,915,100 | — | — |
| 2022-11-28 | $10.14 | $10.14 | 15,591,400 | — | — |
| 2022-11-25 | $10.06 | $10.06 | 3,608,400 | — | — |
| 2022-11-23 | $10.03 | $10.03 | 7,025,900 | — | — |
| 2022-11-22 | $9.65 | $9.65 | 10,177,500 | — | — |
| 2022-11-21 | $9.76 | $9.76 | 8,805,300 | — | — |
| 2022-11-18 | $10.31 | $10.31 | 7,597,600 | — | — |
| 2022-11-17 | $10.89 | $10.89 | 11,525,500 | — | — |
| 2022-11-16 | $10.94 | $10.94 | 13,986,400 | — | — |
| 2022-11-15 | $11.84 | $11.84 | 16,118,200 | — | — |
| 2022-11-14 | $10.94 | $10.94 | 14,722,200 | — | — |
| 2022-11-11 | $10.33 | $10.33 | 15,066,300 | — | — |
| 2022-11-10 | $9.96 | $9.96 | 15,777,900 | — | — |
| 2022-11-09 | $8.57 | $8.57 | 11,969,900 | — | — |
| 2022-11-08 | $9.58 | $9.58 | 15,198,800 | — | — |
| 2022-11-07 | $9.41 | $9.41 | 10,806,200 | — | — |
| 2022-11-04 | $9.39 | $9.39 | 20,116,500 | — | — |
| 2022-11-03 | $9.34 | $9.34 | 33,515,300 | — | — |
| 2022-11-02 | $8.63 | $8.63 | 18,197,700 | — | — |
| 2022-11-01 | $8.94 | $8.94 | 12,394,600 | — | — |
| 2022-10-31 | $8.40 | $8.40 | 17,479,700 | — | — |
| 2022-10-28 | $8.01 | $8.01 | 15,489,900 | — | — |
| 2022-10-27 | $7.81 | $7.81 | 13,766,300 | — | — |
| 2022-10-26 | $7.69 | $7.69 | 12,818,600 | — | — |
| 2022-10-25 | $7.48 | $7.48 | 17,611,600 | — | — |
| 2022-10-24 | $7.00 | $7.00 | 14,132,100 | — | — |
| 2022-10-21 | $7.34 | $7.34 | 9,801,300 | — | — |
| 2022-10-20 | $7.41 | $7.41 | 13,573,300 | — | — |
| 2022-10-19 | $7.39 | $7.39 | 11,526,300 | — | — |
| 2022-10-18 | $7.83 | $7.83 | 12,989,800 | — | — |
| 2022-10-17 | $7.75 | $7.75 | 15,212,300 | — | — |
| 2022-10-14 | $7.24 | $7.24 | 24,643,100 | — | — |
| 2022-10-13 | $8.71 | $8.71 | 19,434,900 | — | — |
| 2022-10-12 | $8.53 | $8.53 | 12,905,000 | — | — |
| 2022-10-11 | $8.78 | $8.78 | 16,169,800 | — | — |
| 2022-10-10 | $9.09 | $9.09 | 19,635,100 | — | — |
| 2022-10-07 | $8.69 | $8.69 | 14,305,200 | — | — |
| 2022-10-06 | $8.83 | $8.83 | 19,532,900 | — | — |
| 2022-10-05 | $8.49 | $8.49 | 16,018,300 | — | — |
| 2022-10-04 | $8.86 | $8.86 | 28,308,900 | — | — |
| 2022-10-03 | $7.47 | $7.47 | 18,285,900 | — | — |
| 2022-09-30 | $6.93 | $6.93 | 13,325,000 | — | — |
| 2022-09-29 | $7.05 | $7.05 | 26,119,400 | — | — |
| 2022-09-28 | $8.24 | $8.24 | 9,182,500 | — | — |
| 2022-09-27 | $8.20 | $8.20 | 13,653,700 | — | — |
| 2022-09-26 | $8.22 | $8.22 | 12,342,500 | — | — |
| 2022-09-23 | $8.51 | $8.51 | 10,984,800 | — | — |
| 2022-09-22 | $8.59 | $8.59 | 9,724,400 | — | — |
| 2022-09-21 | $9.05 | $9.05 | 12,121,300 | — | — |
| 2022-09-20 | $9.65 | $9.65 | 10,417,500 | — | — |
| 2022-09-19 | $9.92 | $9.92 | 6,869,700 | — | — |
| 2022-09-16 | $9.74 | $9.74 | 14,167,200 | — | — |
| 2022-09-15 | $10.68 | $10.68 | 10,391,700 | — | — |
| 2022-09-14 | $10.23 | $10.23 | 8,890,000 | — | — |
| 2022-09-13 | $9.91 | $9.91 | 23,635,100 | — | — |
| 2022-09-12 | $11.05 | $11.05 | 12,914,700 | — | — |
| 2022-09-09 | $10.31 | $10.31 | 18,697,800 | — | — |
| 2022-09-08 | $9.10 | $9.10 | 8,157,400 | — | — |
| 2022-09-07 | $8.97 | $8.97 | 9,401,900 | — | — |
| 2022-09-06 | $8.69 | $8.69 | 13,447,100 | — | — |
| 2022-09-02 | $9.44 | $9.44 | 16,349,200 | — | — |
| 2022-09-01 | $10.28 | $10.28 | 11,753,600 | — | — |
| 2022-08-31 | $10.19 | $10.19 | 30,546,900 | — | — |
| 2022-08-30 | $9.58 | $9.58 | 19,154,700 | — | — |
| 2022-08-29 | $10.47 | $10.47 | 15,778,600 | — | — |
| 2022-08-26 | $10.61 | $10.61 | 25,524,300 | — | — |
| 2022-08-25 | $11.01 | $11.01 | 59,490,200 | — | — |
| 2022-08-24 | $13.48 | $13.48 | 83,422,100 | — | — |
| 2022-08-23 | $11.20 | $11.20 | 14,795,400 | — | — |
| 2022-08-22 | $11.58 | $11.58 | 10,048,900 | — | — |
| 2022-08-19 | $11.71 | $11.71 | 10,943,400 | — | — |
| 2022-08-18 | $12.66 | $12.66 | 11,137,500 | — | — |
| 2022-08-17 | $12.94 | $12.94 | 11,485,400 | — | — |
| 2022-08-16 | $13.69 | $13.69 | 15,441,300 | — | — |
| 2022-08-15 | $13.53 | $13.53 | 16,205,600 | — | — |
| 2022-08-12 | $13.53 | $13.53 | 28,058,100 | — | — |
| 2022-08-11 | $11.91 | $11.91 | 16,593,000 | — | — |
| 2022-08-10 | $11.92 | $11.92 | 9,047,300 | — | — |
| 2022-08-09 | $11.09 | $11.09 | 9,641,500 | — | — |
| 2022-08-08 | $11.91 | $11.91 | 14,643,100 | — | — |
| 2022-08-05 | $11.79 | $11.79 | 15,169,200 | — | — |
| 2022-08-04 | $10.50 | $10.50 | 11,412,200 | — | — |
| 2022-08-03 | $11.39 | $11.39 | 11,918,100 | — | — |
| 2022-08-02 | $10.72 | $10.72 | 13,290,500 | — | — |
| 2022-08-01 | $9.69 | $9.69 | 8,974,900 | — | — |
| 2022-07-29 | $9.49 | $9.49 | 8,819,500 | — | — |
| 2022-07-28 | $9.33 | $9.33 | 10,579,000 | — | — |
| 2022-07-27 | $9.00 | $9.00 | 8,816,200 | — | — |
| 2022-07-26 | $8.71 | $8.71 | 10,864,500 | — | — |
| 2022-07-25 | $9.55 | $9.55 | 7,980,800 | — | — |
| 2022-07-22 | $9.77 | $9.77 | 15,741,500 | — | — |
| 2022-07-21 | $11.26 | $11.26 | 13,882,700 | — | — |
| 2022-07-20 | $11.03 | $11.03 | 26,785,000 | — | — |
| 2022-07-19 | $9.40 | $9.40 | 14,258,600 | — | — |
| 2022-07-18 | $8.63 | $8.63 | 9,571,300 | — | — |
| 2022-07-15 | $8.48 | $8.48 | 9,637,200 | — | — |
| 2022-07-14 | $8.34 | $8.34 | 12,778,900 | — | — |
| 2022-07-13 | $8.93 | $8.93 | 14,000,200 | — | — |
| 2022-07-12 | $9.25 | $9.25 | 16,359,000 | — | — |
| 2022-07-11 | $8.92 | $8.92 | 11,316,500 | — | — |
| 2022-07-08 | $10.21 | $10.21 | 9,583,700 | — | — |
| 2022-07-07 | $10.65 | $10.65 | 6,899,200 | — | — |
| 2022-07-06 | $10.15 | $10.15 | 8,189,800 | — | — |
| 2022-07-05 | $10.41 | $10.41 | 12,541,000 | — | — |
| 2022-07-01 | $9.13 | $9.13 | 9,338,500 | — | — |
| 2022-06-30 | $9.18 | $9.18 | 11,784,100 | — | — |
| 2022-06-29 | $9.45 | $9.45 | 11,346,300 | — | — |
| 2022-06-28 | $9.86 | $9.86 | 7,483,000 | — | — |
| 2022-06-27 | $10.79 | $10.79 | 8,559,700 | — | — |
| 2022-06-24 | $11.01 | $11.01 | 18,093,200 | — | — |
| 2022-06-23 | $10.51 | $10.51 | 9,816,500 | — | — |
| 2022-06-22 | $9.77 | $9.77 | 9,316,100 | — | — |
| 2022-06-21 | $9.70 | $9.70 | 9,044,700 | — | — |
| 2022-06-17 | $9.74 | $9.74 | 9,527,400 | — | — |
| 2022-06-16 | $9.45 | $9.45 | 10,372,700 | — | — |
| 2022-06-15 | $10.13 | $10.13 | 10,847,500 | — | — |
| 2022-06-14 | $9.58 | $9.58 | 10,078,400 | — | — |
| 2022-06-13 | $9.84 | $9.84 | 13,492,700 | — | — |
| 2022-06-10 | $10.51 | $10.51 | 12,967,100 | — | — |
| 2022-06-09 | $11.12 | $11.12 | 15,193,400 | — | — |
| 2022-06-08 | $12.19 | $12.19 | 10,673,500 | — | — |
| 2022-06-07 | $12.43 | $12.43 | 14,529,400 | — | — |
| 2022-06-06 | $12.48 | $12.48 | 9,051,100 | — | — |
| 2022-06-03 | $12.53 | $12.53 | 8,510,200 | — | — |
| 2022-06-02 | $13.17 | $13.17 | 13,431,400 | — | — |
| 2022-06-01 | $12.94 | $12.94 | 13,768,100 | — | — |
| 2022-05-31 | $13.96 | $13.96 | 11,233,800 | — | — |
| 2022-05-27 | $14.51 | $14.51 | 8,389,500 | — | — |
| 2022-05-26 | $13.90 | $13.90 | 12,969,200 | — | — |
| 2022-05-25 | $13.05 | $13.05 | 12,435,800 | — | — |
| 2022-05-24 | $12.52 | $12.52 | 10,298,300 | — | — |
| 2022-05-23 | $13.62 | $13.62 | 9,707,100 | — | — |
| 2022-05-20 | $14.51 | $14.51 | 10,296,100 | — | — |
| 2022-05-19 | $14.73 | $14.73 | 11,288,900 | — | — |
| 2022-05-18 | $14.42 | $14.42 | 11,321,200 | — | — |
| 2022-05-17 | $15.55 | $15.55 | 19,239,400 | — | — |
| 2022-05-16 | $15.48 | $15.48 | 16,844,100 | — | — |
| 2022-05-13 | $15.87 | $15.87 | 23,371,300 | — | — |
| 2022-05-12 | $13.62 | $13.62 | 23,504,600 | — | — |
| 2022-05-11 | $12.34 | $12.34 | 28,635,700 | — | — |
| 2022-05-10 | $12.90 | $12.90 | 63,037,700 | — | — |
| 2022-05-09 | $14.13 | $14.13 | 15,995,000 | — | — |
| 2022-05-06 | $15.70 | $15.70 | 18,179,000 | — | — |
| 2022-05-05 | $17.01 | $17.01 | 10,827,500 | — | — |
| 2022-05-04 | $18.71 | $18.71 | 13,104,500 | — | — |
| 2022-05-03 | $18.31 | $18.31 | 9,009,200 | — | — |
| 2022-05-02 | $18.73 | $18.73 | 9,323,800 | — | — |
| 2022-04-29 | $17.56 | $17.56 | 11,659,900 | — | — |
| 2022-04-28 | $18.47 | $18.47 | 12,648,600 | — | — |
| 2022-04-27 | $18.64 | $18.64 | 7,262,000 | — | — |
| 2022-04-26 | $19.02 | $19.02 | 8,822,400 | — | — |
| 2022-04-25 | $20.41 | $20.41 | 8,679,900 | — | — |
| 2022-04-22 | $20.39 | $20.39 | 10,773,300 | — | — |
| 2022-04-21 | $20.47 | $20.47 | 8,686,100 | — | — |
| 2022-04-20 | $21.77 | $21.77 | 11,514,500 | — | — |
| 2022-04-19 | $24.53 | $24.53 | 5,757,000 | — | — |
| 2022-04-18 | $23.91 | $23.91 | 9,825,800 | — | — |
| 2022-04-14 | $23.87 | $23.87 | 15,065,400 | — | — |
| 2022-04-13 | $25.03 | $25.03 | 4,851,600 | — | — |
| 2022-04-12 | $23.71 | $23.71 | 5,599,800 | — | — |
| 2022-04-11 | $24.18 | $24.18 | 6,189,200 | — | — |
| 2022-04-08 | $23.56 | $23.56 | 7,830,400 | — | — |
| 2022-04-07 | $24.06 | $24.06 | 10,194,300 | — | — |
| 2022-04-06 | $24.91 | $24.91 | 10,038,600 | — | — |
| 2022-04-05 | $26.20 | $26.20 | 6,889,600 | — | — |
| 2022-04-04 | $27.81 | $27.81 | 6,315,000 | — | — |
| 2022-04-01 | $26.31 | $26.31 | 5,939,600 | — | — |
| 2022-03-31 | $26.42 | $26.42 | 10,141,500 | — | — |
| 2022-03-30 | $28.44 | $28.44 | 11,089,800 | — | — |
| 2022-03-29 | $30.89 | $30.89 | 14,294,300 | — | — |
| 2022-03-28 | $28.07 | $28.07 | 7,858,100 | — | — |
| 2022-03-25 | $28.42 | $28.42 | 9,139,700 | — | — |
| 2022-03-24 | $28.94 | $28.94 | 8,149,800 | — | — |
| 2022-03-23 | $28.71 | $28.71 | 11,043,900 | — | — |
| 2022-03-22 | $27.53 | $27.53 | 7,280,700 | — | — |
| 2022-03-21 | $26.25 | $26.25 | 6,553,800 | — | — |
| 2022-03-18 | $26.62 | $26.62 | 11,291,100 | — | — |
| 2022-03-17 | $24.70 | $24.70 | 7,399,700 | — | — |
| 2022-03-16 | $23.31 | $23.31 | 9,640,500 | — | — |
| 2022-03-15 | $22.61 | $22.61 | 13,301,700 | — | — |
| 2022-03-14 | $20.20 | $20.20 | 11,106,600 | — | — |
| 2022-03-11 | $21.14 | $21.14 | 9,021,400 | — | — |
| 2022-03-10 | $22.61 | $22.61 | 8,629,200 | — | — |
| 2022-03-09 | $23.44 | $23.44 | 7,501,100 | — | — |
| 2022-03-08 | $22.55 | $22.55 | 10,392,000 | — | — |
| 2022-03-07 | $22.52 | $22.52 | 11,855,500 | — | — |
| 2022-03-04 | $23.49 | $23.49 | 18,922,700 | — | — |
| 2022-03-03 | $24.52 | $24.52 | 15,971,900 | — | — |
| 2022-03-02 | $26.73 | $26.73 | 10,230,800 | — | — |
| 2022-03-01 | $27.62 | $27.62 | 8,231,800 | — | — |
| 2022-02-28 | $29.06 | $29.06 | 10,510,200 | — | — |
| 2022-02-25 | $28.19 | $28.19 | 9,672,800 | — | — |
| 2022-02-24 | $28.30 | $28.30 | 20,463,600 | — | — |
| 2022-02-23 | $27.00 | $27.00 | 13,930,600 | — | — |
| 2022-02-22 | $28.55 | $28.55 | 10,919,900 | — | — |
| 2022-02-18 | $29.63 | $29.63 | 13,085,400 | — | — |
| 2022-02-17 | $30.59 | $30.59 | 11,004,000 | — | — |
| 2022-02-16 | $32.05 | $32.05 | 14,457,200 | — | — |
| 2022-02-15 | $33.25 | $33.25 | 16,048,200 | — | — |
| 2022-02-14 | $32.83 | $32.83 | 21,832,300 | — | — |
| 2022-02-11 | $34.68 | $34.68 | 29,809,300 | — | — |
| 2022-02-10 | $37.46 | $37.46 | 33,704,000 | — | — |
| 2022-02-09 | $38.77 | $38.77 | 78,117,400 | — | — |
| 2022-02-08 | $37.27 | $37.27 | 246,529,100 | — | — |
| 2022-02-07 | $29.75 | $29.75 | 105,815,300 | — | — |
| 2022-02-04 | $24.60 | $24.60 | 25,406,200 | — | — |
| 2022-02-03 | $24.25 | $24.25 | 10,447,600 | — | — |
| 2022-02-02 | $26.70 | $26.70 | 15,476,900 | — | — |
| 2022-02-01 | $28.02 | $28.02 | 13,796,400 | — | — |
| 2022-01-31 | $27.33 | $27.33 | 24,149,000 | — | — |
| 2022-01-28 | $25.64 | $25.64 | 21,521,400 | — | — |
| 2022-01-27 | $23.97 | $23.97 | 20,292,900 | — | — |
| 2022-01-26 | $24.75 | $24.75 | 24,816,200 | — | — |
| 2022-01-25 | $26.53 | $26.53 | 30,616,400 | — | — |
| 2022-01-24 | $29.71 | $29.71 | 63,527,800 | — | — |
| 2022-01-21 | $27.06 | $27.06 | 108,935,100 | — | — |
| 2022-01-20 | $24.22 | $24.22 | 105,119,300 | — | — |
| 2022-01-19 | $31.84 | $31.84 | 28,231,100 | — | — |
| 2022-01-18 | $30.23 | $30.23 | 27,301,200 | — | — |
| 2022-01-14 | $31.33 | $31.33 | 21,265,200 | — | — |
| 2022-01-13 | $32.15 | $32.15 | 20,397,600 | — | — |
| 2022-01-12 | $34.49 | $34.49 | 12,830,800 | — | — |
| 2022-01-11 | $36.56 | $36.56 | 16,197,400 | — | — |
| 2022-01-10 | $34.37 | $34.37 | 17,111,700 | — | — |
| 2022-01-07 | $35.58 | $35.58 | 17,078,400 | — | — |
| 2022-01-06 | $33.86 | $33.86 | 18,061,300 | — | — |
| 2022-01-05 | $32.23 | $32.23 | 15,467,400 | — | — |
| 2022-01-04 | $33.82 | $33.82 | 21,842,300 | — | — |
| 2022-01-03 | $35.20 | $35.20 | 12,761,400 | — | — |