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
- 2017-02-02 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 | $6.47 | $6.47 | 137,500 | — | — |
| 2022-12-29 | $6.44 | $6.44 | 202,800 | — | — |
| 2022-12-28 | $6.26 | $6.26 | 150,600 | — | — |
| 2022-12-27 | $6.26 | $6.26 | 134,300 | — | — |
| 2022-12-23 | $6.45 | $6.45 | 323,000 | — | — |
| 2022-12-22 | $6.72 | $6.72 | 121,000 | — | — |
| 2022-12-21 | $6.69 | $6.69 | 89,500 | — | — |
| 2022-12-20 | $6.38 | $6.38 | 192,400 | — | — |
| 2022-12-19 | $6.05 | $6.05 | 119,200 | — | — |
| 2022-12-16 | $6.28 | $6.28 | 181,400 | — | — |
| 2022-12-15 | $7.00 | $7.00 | 121,800 | — | — |
| 2022-12-14 | $7.41 | $7.41 | 106,800 | — | — |
| 2022-12-13 | $7.69 | $7.69 | 221,400 | — | — |
| 2022-12-12 | $7.15 | $7.15 | 143,800 | — | — |
| 2022-12-09 | $7.33 | $7.33 | 236,600 | — | — |
| 2022-12-08 | $7.56 | $7.56 | 150,700 | — | — |
| 2022-12-07 | $7.75 | $7.75 | 142,800 | — | — |
| 2022-12-06 | $7.63 | $7.63 | 140,400 | — | — |
| 2022-12-05 | $7.61 | $7.61 | 189,000 | — | — |
| 2022-12-02 | $8.00 | $8.00 | 96,600 | — | — |
| 2022-12-01 | $7.70 | $7.70 | 97,200 | — | — |
| 2022-11-30 | $7.63 | $7.63 | 162,100 | — | — |
| 2022-11-29 | $7.36 | $7.36 | 96,400 | — | — |
| 2022-11-28 | $7.10 | $7.10 | 151,100 | — | — |
| 2022-11-25 | $7.10 | $7.10 | 68,600 | — | — |
| 2022-11-23 | $7.11 | $7.11 | 153,700 | — | — |
| 2022-11-22 | $7.14 | $7.14 | 203,000 | — | — |
| 2022-11-21 | $7.47 | $7.47 | 242,100 | — | — |
| 2022-11-18 | $8.57 | $8.57 | 193,400 | — | — |
| 2022-11-17 | $9.00 | $9.00 | 166,400 | — | — |
| 2022-11-16 | $9.11 | $9.11 | 184,100 | — | — |
| 2022-11-15 | $9.35 | $9.35 | 337,800 | — | — |
| 2022-11-14 | $8.80 | $8.80 | 322,300 | — | — |
| 2022-11-11 | $9.25 | $9.25 | 651,800 | — | — |
| 2022-11-10 | $9.71 | $9.71 | 655,000 | — | — |
| 2022-11-09 | $10.36 | $10.36 | 694,400 | — | — |
| 2022-11-08 | $15.68 | $15.68 | 102,400 | — | — |
| 2022-11-07 | $16.89 | $16.89 | 76,000 | — | — |
| 2022-11-04 | $16.42 | $16.42 | 89,600 | — | — |
| 2022-11-03 | $16.45 | $16.45 | 79,900 | — | — |
| 2022-11-02 | $15.69 | $15.69 | 185,400 | — | — |
| 2022-11-01 | $17.22 | $17.22 | 77,900 | — | — |
| 2022-10-31 | $16.37 | $16.37 | 72,500 | — | — |
| 2022-10-28 | $15.91 | $15.91 | 112,000 | — | — |
| 2022-10-27 | $14.92 | $14.92 | 91,900 | — | — |
| 2022-10-26 | $14.67 | $14.67 | 83,400 | — | — |
| 2022-10-25 | $14.27 | $14.27 | 91,200 | — | — |
| 2022-10-24 | $13.71 | $13.71 | 60,200 | — | — |
| 2022-10-21 | $13.31 | $13.31 | 150,100 | — | — |
| 2022-10-20 | $13.38 | $13.38 | 91,000 | — | — |
| 2022-10-19 | $13.40 | $13.40 | 146,500 | — | — |
| 2022-10-18 | $14.01 | $14.01 | 74,300 | — | — |
| 2022-10-17 | $14.14 | $14.14 | 60,700 | — | — |
| 2022-10-14 | $13.80 | $13.80 | 133,000 | — | — |
| 2022-10-13 | $15.05 | $15.05 | 117,400 | — | — |
| 2022-10-12 | $14.87 | $14.87 | 99,800 | — | — |
| 2022-10-11 | $14.68 | $14.68 | 67,800 | — | — |
| 2022-10-10 | $14.49 | $14.49 | 49,700 | — | — |
| 2022-10-07 | $14.95 | $14.95 | 77,600 | — | — |
| 2022-10-06 | $15.42 | $15.42 | 67,000 | — | — |
| 2022-10-05 | $16.08 | $16.08 | 65,800 | — | — |
| 2022-10-04 | $17.10 | $17.10 | 87,700 | — | — |
| 2022-10-03 | $16.68 | $16.68 | 50,500 | — | — |
| 2022-09-30 | $16.92 | $16.92 | 74,400 | — | — |
| 2022-09-29 | $17.48 | $17.48 | 72,700 | — | — |
| 2022-09-28 | $18.43 | $18.43 | 63,700 | — | — |
| 2022-09-27 | $18.09 | $18.09 | 66,800 | — | — |
| 2022-09-26 | $17.46 | $17.46 | 86,000 | — | — |
| 2022-09-23 | $18.45 | $18.45 | 121,600 | — | — |
| 2022-09-22 | $18.50 | $18.50 | 129,200 | — | — |
| 2022-09-21 | $20.88 | $20.88 | 107,200 | — | — |
| 2022-09-20 | $21.73 | $21.73 | 106,500 | — | — |
| 2022-09-19 | $21.67 | $21.67 | 102,900 | — | — |
| 2022-09-16 | $22.24 | $22.24 | 195,200 | — | — |
| 2022-09-15 | $23.16 | $23.16 | 184,500 | — | — |
| 2022-09-14 | $23.89 | $23.89 | 78,500 | — | — |
| 2022-09-13 | $22.67 | $22.67 | 473,500 | — | — |
| 2022-09-12 | $24.09 | $24.09 | 93,200 | — | — |
| 2022-09-09 | $23.17 | $23.17 | 63,100 | — | — |
| 2022-09-08 | $22.59 | $22.59 | 69,300 | — | — |
| 2022-09-07 | $21.39 | $21.39 | 58,000 | — | — |
| 2022-09-06 | $20.78 | $20.78 | 86,000 | — | — |
| 2022-09-02 | $20.64 | $20.64 | 63,000 | — | — |
| 2022-09-01 | $20.47 | $20.47 | 206,800 | — | — |
| 2022-08-31 | $21.85 | $21.85 | 101,500 | — | — |
| 2022-08-30 | $22.97 | $22.97 | 49,900 | — | — |
| 2022-08-29 | $23.66 | $23.66 | 69,000 | — | — |
| 2022-08-26 | $23.85 | $23.85 | 77,700 | — | — |
| 2022-08-25 | $25.00 | $25.00 | 55,500 | — | — |
| 2022-08-24 | $24.60 | $24.60 | 53,200 | — | — |
| 2022-08-23 | $23.79 | $23.79 | 61,800 | — | — |
| 2022-08-22 | $23.67 | $23.67 | 125,800 | — | — |
| 2022-08-19 | $25.08 | $25.08 | 148,500 | — | — |
| 2022-08-18 | $26.95 | $26.95 | 55,900 | — | — |
| 2022-08-17 | $26.27 | $26.27 | 110,200 | — | — |
| 2022-08-16 | $26.98 | $26.98 | 359,600 | — | — |
| 2022-08-15 | $26.31 | $26.31 | 162,700 | — | — |
| 2022-08-12 | $26.53 | $26.53 | 199,200 | — | — |
| 2022-08-11 | $26.28 | $26.28 | 311,500 | — | — |
| 2022-08-10 | $24.91 | $24.91 | 415,100 | — | — |
| 2022-08-09 | $24.41 | $24.41 | 418,000 | — | — |
| 2022-08-08 | $20.44 | $20.44 | 112,700 | — | — |
| 2022-08-05 | $19.14 | $19.14 | 70,800 | — | — |
| 2022-08-04 | $18.88 | $18.88 | 70,300 | — | — |
| 2022-08-03 | $18.36 | $18.36 | 80,800 | — | — |
| 2022-08-02 | $17.52 | $17.52 | 62,800 | — | — |
| 2022-08-01 | $16.64 | $16.64 | 91,300 | — | — |
| 2022-07-29 | $16.70 | $16.70 | 78,800 | — | — |
| 2022-07-28 | $16.39 | $16.39 | 62,700 | — | — |
| 2022-07-27 | $15.90 | $15.90 | 70,300 | — | — |
| 2022-07-26 | $15.02 | $15.02 | 63,900 | — | — |
| 2022-07-25 | $15.83 | $15.83 | 50,000 | — | — |
| 2022-07-22 | $16.21 | $16.21 | 53,700 | — | — |
| 2022-07-21 | $17.10 | $17.10 | 72,100 | — | — |
| 2022-07-20 | $17.38 | $17.38 | 163,500 | — | — |
| 2022-07-19 | $16.97 | $16.97 | 97,400 | — | — |
| 2022-07-18 | $16.51 | $16.51 | 65,200 | — | — |
| 2022-07-15 | $15.85 | $15.85 | 89,300 | — | — |
| 2022-07-14 | $15.88 | $15.88 | 100,600 | — | — |
| 2022-07-13 | $15.64 | $15.64 | 66,800 | — | — |
| 2022-07-12 | $15.31 | $15.31 | 146,700 | — | — |
| 2022-07-11 | $15.94 | $15.94 | 105,900 | — | — |
| 2022-07-08 | $17.07 | $17.07 | 87,000 | — | — |
| 2022-07-07 | $16.48 | $16.48 | 95,200 | — | — |
| 2022-07-06 | $15.51 | $15.51 | 91,100 | — | — |
| 2022-07-05 | $15.70 | $15.70 | 106,600 | — | — |
| 2022-07-01 | $14.94 | $14.94 | 71,800 | — | — |
| 2022-06-30 | $14.71 | $14.71 | 145,300 | — | — |
| 2022-06-29 | $14.54 | $14.54 | 171,100 | — | — |
| 2022-06-28 | $15.36 | $15.36 | 208,800 | — | — |
| 2022-06-27 | $16.18 | $16.18 | 204,700 | — | — |
| 2022-06-24 | $15.93 | $15.93 | 1,379,200 | — | — |
| 2022-06-23 | $16.48 | $16.48 | 145,700 | — | — |
| 2022-06-22 | $15.59 | $15.59 | 206,400 | — | — |
| 2022-06-21 | $16.76 | $16.76 | 206,900 | — | — |
| 2022-06-17 | $17.01 | $17.01 | 227,300 | — | — |
| 2022-06-16 | $17.50 | $17.50 | 262,500 | — | — |
| 2022-06-15 | $17.97 | $17.97 | 189,300 | — | — |
| 2022-06-14 | $17.46 | $17.46 | 205,000 | — | — |
| 2022-06-13 | $17.42 | $17.42 | 367,000 | — | — |
| 2022-06-10 | $18.87 | $18.87 | 177,600 | — | — |
| 2022-06-09 | $19.05 | $19.05 | 236,600 | — | — |
| 2022-06-08 | $19.43 | $19.43 | 239,300 | — | — |
| 2022-06-07 | $18.77 | $18.77 | 183,400 | — | — |
| 2022-06-06 | $17.91 | $17.91 | 192,300 | — | — |
| 2022-06-03 | $18.83 | $18.83 | 262,700 | — | — |
| 2022-06-02 | $17.54 | $17.54 | 192,100 | — | — |
| 2022-06-01 | $15.79 | $15.79 | 152,400 | — | — |
| 2022-05-31 | $15.91 | $15.91 | 156,900 | — | — |
| 2022-05-27 | $16.74 | $16.74 | 364,500 | — | — |
| 2022-05-26 | $16.09 | $16.09 | 345,000 | — | — |
| 2022-05-25 | $13.52 | $13.52 | 387,600 | — | — |
| 2022-05-24 | $13.01 | $13.01 | 338,100 | — | — |
| 2022-05-23 | $14.24 | $14.24 | 276,000 | — | — |
| 2022-05-20 | $14.99 | $14.99 | 310,700 | — | — |
| 2022-05-19 | $15.15 | $15.15 | 526,200 | — | — |
| 2022-05-18 | $15.80 | $15.80 | 296,300 | — | — |
| 2022-05-17 | $19.10 | $19.10 | 154,500 | — | — |
| 2022-05-16 | $18.41 | $18.41 | 187,400 | — | — |
| 2022-05-13 | $18.74 | $18.74 | 328,300 | — | — |
| 2022-05-12 | $16.20 | $16.20 | 382,600 | — | — |
| 2022-05-11 | $15.85 | $15.85 | 415,000 | — | — |
| 2022-05-10 | $17.00 | $17.00 | 421,100 | — | — |
| 2022-05-09 | $16.35 | $16.35 | 274,600 | — | — |
| 2022-05-06 | $17.65 | $17.65 | 236,200 | — | — |
| 2022-05-05 | $18.79 | $18.79 | 139,900 | — | — |
| 2022-05-04 | $20.09 | $20.09 | 151,600 | — | — |
| 2022-05-03 | $20.00 | $20.00 | 101,300 | — | — |
| 2022-05-02 | $19.98 | $19.98 | 172,500 | — | — |
| 2022-04-29 | $20.16 | $20.16 | 114,700 | — | — |
| 2022-04-28 | $21.18 | $21.18 | 249,100 | — | — |
| 2022-04-27 | $21.05 | $21.05 | 174,700 | — | — |
| 2022-04-26 | $20.43 | $20.43 | 89,100 | — | — |
| 2022-04-25 | $21.11 | $21.11 | 175,100 | — | — |
| 2022-04-22 | $20.23 | $20.23 | 151,900 | — | — |
| 2022-04-21 | $20.53 | $20.53 | 211,700 | — | — |
| 2022-04-20 | $22.38 | $22.38 | 237,800 | — | — |
| 2022-04-19 | $22.54 | $22.54 | 397,200 | — | — |
| 2022-04-18 | $21.78 | $21.78 | 295,900 | — | — |
| 2022-04-14 | $23.16 | $23.16 | 519,300 | — | — |
| 2022-04-13 | $23.56 | $23.56 | 413,300 | — | — |
| 2022-04-12 | $24.40 | $24.40 | 255,200 | — | — |
| 2022-04-11 | $28.32 | $28.32 | 138,000 | — | — |
| 2022-04-08 | $29.39 | $29.39 | 143,900 | — | — |
| 2022-04-07 | $30.38 | $30.38 | 101,500 | — | — |
| 2022-04-06 | $31.10 | $31.10 | 79,700 | — | — |
| 2022-04-05 | $32.47 | $32.47 | 99,900 | — | — |
| 2022-04-04 | $32.91 | $32.91 | 59,500 | — | — |
| 2022-04-01 | $32.33 | $32.33 | 118,100 | — | — |
| 2022-03-31 | $34.21 | $34.21 | 111,200 | — | — |
| 2022-03-30 | $36.22 | $36.22 | 92,800 | — | — |
| 2022-03-29 | $36.99 | $36.99 | 108,200 | — | — |
| 2022-03-28 | $35.01 | $35.01 | 69,900 | — | — |
| 2022-03-25 | $35.23 | $35.23 | 95,100 | — | — |
| 2022-03-24 | $36.49 | $36.49 | 127,300 | — | — |
| 2022-03-23 | $37.06 | $37.06 | 131,100 | — | — |
| 2022-03-22 | $37.41 | $37.41 | 161,100 | — | — |
| 2022-03-21 | $36.97 | $36.97 | 233,500 | — | — |
| 2022-03-18 | $37.50 | $37.50 | 232,900 | — | — |
| 2022-03-17 | $35.56 | $35.56 | 233,700 | — | — |
| 2022-03-16 | $33.90 | $33.90 | 556,100 | — | — |
| 2022-03-15 | $28.78 | $28.78 | 215,300 | — | — |
| 2022-03-14 | $28.95 | $28.95 | 140,000 | — | — |
| 2022-03-11 | $30.19 | $30.19 | 143,200 | — | — |
| 2022-03-10 | $30.10 | $30.10 | 177,600 | — | — |
| 2022-03-09 | $28.70 | $28.70 | 180,700 | — | — |
| 2022-03-08 | $27.24 | $27.24 | 126,800 | — | — |
| 2022-03-07 | $25.59 | $25.59 | 102,500 | — | — |
| 2022-03-04 | $27.53 | $27.53 | 79,200 | — | — |
| 2022-03-03 | $28.11 | $28.11 | 125,700 | — | — |
| 2022-03-02 | $27.87 | $27.87 | 140,800 | — | — |
| 2022-03-01 | $27.58 | $27.58 | 119,000 | — | — |
| 2022-02-28 | $28.64 | $28.64 | 156,800 | — | — |
| 2022-02-25 | $26.92 | $26.92 | 139,000 | — | — |
| 2022-02-24 | $25.20 | $25.20 | 156,800 | — | — |
| 2022-02-23 | $24.48 | $24.48 | 148,800 | — | — |
| 2022-02-22 | $25.22 | $25.22 | 273,700 | — | — |
| 2022-02-18 | $24.79 | $24.79 | 177,700 | — | — |
| 2022-02-17 | $25.28 | $25.28 | 183,100 | — | — |
| 2022-02-16 | $26.46 | $26.46 | 394,900 | — | — |
| 2022-02-15 | $27.92 | $27.92 | 1,020,900 | — | — |
| 2022-02-14 | $26.86 | $26.86 | 1,967,900 | — | — |
| 2022-02-11 | $38.49 | $38.49 | 135,200 | — | — |
| 2022-02-10 | $40.62 | $40.62 | 142,500 | — | — |
| 2022-02-09 | $40.72 | $40.72 | 195,600 | — | — |
| 2022-02-08 | $39.41 | $39.41 | 178,500 | — | — |
| 2022-02-07 | $37.50 | $37.50 | 163,400 | — | — |
| 2022-02-04 | $36.17 | $36.17 | 72,500 | — | — |
| 2022-02-03 | $34.31 | $34.31 | 52,400 | — | — |
| 2022-02-02 | $35.09 | $35.09 | 63,000 | — | — |
| 2022-02-01 | $36.11 | $36.11 | 56,400 | — | — |
| 2022-01-31 | $35.54 | $35.54 | 60,600 | — | — |
| 2022-01-28 | $33.16 | $33.16 | 89,900 | — | — |
| 2022-01-27 | $32.17 | $32.17 | 95,200 | — | — |
| 2022-01-26 | $32.68 | $32.68 | 111,500 | — | — |
| 2022-01-25 | $33.26 | $33.26 | 76,800 | — | — |
| 2022-01-24 | $33.90 | $33.90 | 166,900 | — | — |
| 2022-01-21 | $33.81 | $33.81 | 134,600 | — | — |
| 2022-01-20 | $35.14 | $35.14 | 65,000 | — | — |
| 2022-01-19 | $36.09 | $36.09 | 76,700 | — | — |
| 2022-01-18 | $36.25 | $36.25 | 98,900 | — | — |
| 2022-01-14 | $37.13 | $37.13 | 160,700 | — | — |
| 2022-01-13 | $38.09 | $38.09 | 124,600 | — | — |
| 2022-01-12 | $40.80 | $40.80 | 97,200 | — | — |
| 2022-01-11 | $40.57 | $40.57 | 69,500 | — | — |
| 2022-01-10 | $39.55 | $39.55 | 82,300 | — | — |
| 2022-01-07 | $40.33 | $40.33 | 66,500 | — | — |
| 2022-01-06 | $42.11 | $42.11 | 74,600 | — | — |
| 2022-01-05 | $41.02 | $41.02 | 102,900 | — | — |
| 2022-01-04 | $41.84 | $41.84 | 77,500 | — | — |
| 2022-01-03 | $41.46 | $41.46 | 80,100 | — | — |