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
- 2000-11-29 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 | $15.00 | $15.00 | 328,340 | — | — |
| 2022-12-29 | $13.60 | $13.60 | 258,640 | — | — |
| 2022-12-28 | $13.10 | $13.10 | 236,780 | — | — |
| 2022-12-27 | $12.40 | $12.40 | 177,290 | — | — |
| 2022-12-23 | $12.30 | $12.30 | 284,570 | — | — |
| 2022-12-22 | $11.50 | $11.50 | 334,890 | — | — |
| 2022-12-21 | $12.00 | $12.00 | 207,100 | — | — |
| 2022-12-20 | $11.90 | $11.90 | 298,970 | — | — |
| 2022-12-19 | $12.60 | $12.60 | 654,160 | — | — |
| 2022-12-16 | $14.80 | $14.80 | 1,173,260 | — | — |
| 2022-12-15 | $12.70 | $12.70 | 651,500 | — | — |
| 2022-12-14 | $11.00 | $11.00 | 331,460 | — | — |
| 2022-12-13 | $10.80 | $10.80 | 455,180 | — | — |
| 2022-12-12 | $9.90 | $9.90 | 457,000 | — | — |
| 2022-12-09 | $8.70 | $8.70 | 193,230 | — | — |
| 2022-12-08 | $9.00 | $9.00 | 235,360 | — | — |
| 2022-12-07 | $8.90 | $8.90 | 434,580 | — | — |
| 2022-12-06 | $9.20 | $9.20 | 1,255,990 | — | — |
| 2022-12-05 | $9.50 | $9.50 | 1,897,450 | — | — |
| 2022-12-02 | $8.30 | $8.30 | 6,009,360 | — | — |
| 2022-12-01 | $6.80 | $6.80 | 282,770 | — | — |
| 2022-11-30 | $6.70 | $6.70 | 402,500 | — | — |
| 2022-11-29 | $7.00 | $7.00 | 98,870 | — | — |
| 2022-11-28 | $7.10 | $7.10 | 117,430 | — | — |
| 2022-11-25 | $7.50 | $7.50 | 69,100 | — | — |
| 2022-11-23 | $7.60 | $7.60 | 73,100 | — | — |
| 2022-11-22 | $7.80 | $7.80 | 209,050 | — | — |
| 2022-11-21 | $7.80 | $7.80 | 155,160 | — | — |
| 2022-11-18 | $7.60 | $7.60 | 109,590 | — | — |
| 2022-11-17 | $7.50 | $7.50 | 124,150 | — | — |
| 2022-11-16 | $7.50 | $7.50 | 167,750 | — | — |
| 2022-11-15 | $7.50 | $7.50 | 88,670 | — | — |
| 2022-11-14 | $7.70 | $7.70 | 166,820 | — | — |
| 2022-11-11 | $7.80 | $7.80 | 115,040 | — | — |
| 2022-11-10 | $7.20 | $7.20 | 105,520 | — | — |
| 2022-11-09 | $6.70 | $6.70 | 120,690 | — | — |
| 2022-11-08 | $7.30 | $7.30 | 134,770 | — | — |
| 2022-11-07 | $7.50 | $7.50 | 108,480 | — | — |
| 2022-11-04 | $7.40 | $7.40 | 95,760 | — | — |
| 2022-11-03 | $7.30 | $7.30 | 189,440 | — | — |
| 2022-11-02 | $7.00 | $7.00 | 243,230 | — | — |
| 2022-11-01 | $7.50 | $7.50 | 297,770 | — | — |
| 2022-10-31 | $7.30 | $7.30 | 163,640 | — | — |
| 2022-10-28 | $7.30 | $7.30 | 133,870 | — | — |
| 2022-10-27 | $7.10 | $7.10 | 131,290 | — | — |
| 2022-10-26 | $7.10 | $7.10 | 176,060 | — | — |
| 2022-10-25 | $7.50 | $7.50 | 86,500 | — | — |
| 2022-10-24 | $7.50 | $7.50 | 131,180 | — | — |
| 2022-10-21 | $8.00 | $8.00 | 100,200 | — | — |
| 2022-10-20 | $8.00 | $8.00 | 95,920 | — | — |
| 2022-10-19 | $8.20 | $8.20 | 177,200 | — | — |
| 2022-10-18 | $8.80 | $8.80 | 175,480 | — | — |
| 2022-10-17 | $8.60 | $8.60 | 181,680 | — | — |
| 2022-10-14 | $8.10 | $8.10 | 278,650 | — | — |
| 2022-10-13 | $8.20 | $8.20 | 266,210 | — | — |
| 2022-10-12 | $8.30 | $8.30 | 438,560 | — | — |
| 2022-10-11 | $9.00 | $9.00 | 866,720 | — | — |
| 2022-10-10 | $11.40 | $11.40 | 103,440 | — | — |
| 2022-10-07 | $11.40 | $11.40 | 156,780 | — | — |
| 2022-10-06 | $11.50 | $11.50 | 158,310 | — | — |
| 2022-10-05 | $11.40 | $11.40 | 144,110 | — | — |
| 2022-10-04 | $11.90 | $11.90 | 176,670 | — | — |
| 2022-10-03 | $11.80 | $11.80 | 189,740 | — | — |
| 2022-09-30 | $11.80 | $11.80 | 140,970 | — | — |
| 2022-09-29 | $12.00 | $12.00 | 166,230 | — | — |
| 2022-09-28 | $12.20 | $12.20 | 162,250 | — | — |
| 2022-09-27 | $11.50 | $11.50 | 144,340 | — | — |
| 2022-09-26 | $11.60 | $11.60 | 189,040 | — | — |
| 2022-09-23 | $11.00 | $11.00 | 203,680 | — | — |
| 2022-09-22 | $11.60 | $11.60 | 368,450 | — | — |
| 2022-09-21 | $12.10 | $12.10 | 171,590 | — | — |
| 2022-09-20 | $12.40 | $12.40 | 262,820 | — | — |
| 2022-09-19 | $13.20 | $13.20 | 406,890 | — | — |
| 2022-09-16 | $12.40 | $12.40 | 3,228,680 | — | — |
| 2022-09-15 | $13.20 | $13.20 | 502,900 | — | — |
| 2022-09-14 | $12.80 | $12.80 | 554,240 | — | — |
| 2022-09-13 | $13.00 | $13.00 | 625,530 | — | — |
| 2022-09-12 | $14.30 | $14.30 | 515,070 | — | — |
| 2022-09-09 | $14.30 | $14.30 | 217,690 | — | — |
| 2022-09-08 | $14.40 | $14.40 | 404,010 | — | — |
| 2022-09-07 | $14.40 | $14.40 | 297,980 | — | — |
| 2022-09-06 | $13.20 | $13.20 | 290,470 | — | — |
| 2022-09-02 | $14.30 | $14.30 | 310,160 | — | — |
| 2022-09-01 | $15.40 | $15.40 | 249,780 | — | — |
| 2022-08-31 | $14.20 | $14.20 | 385,550 | — | — |
| 2022-08-30 | $13.80 | $13.80 | 281,110 | — | — |
| 2022-08-29 | $14.10 | $14.10 | 259,180 | — | — |
| 2022-08-26 | $14.70 | $14.70 | 346,630 | — | — |
| 2022-08-25 | $16.00 | $16.00 | 212,750 | — | — |
| 2022-08-24 | $16.50 | $16.50 | 336,350 | — | — |
| 2022-08-23 | $17.20 | $17.20 | 448,530 | — | — |
| 2022-08-22 | $14.90 | $14.90 | 286,100 | — | — |
| 2022-08-19 | $15.20 | $15.20 | 241,640 | — | — |
| 2022-08-18 | $16.20 | $16.20 | 564,660 | — | — |
| 2022-08-17 | $15.90 | $15.90 | 397,940 | — | — |
| 2022-08-16 | $15.60 | $15.60 | 259,360 | — | — |
| 2022-08-15 | $15.60 | $15.60 | 268,260 | — | — |
| 2022-08-12 | $15.40 | $15.40 | 331,380 | — | — |
| 2022-08-11 | $14.00 | $14.00 | 430,640 | — | — |
| 2022-08-10 | $15.10 | $15.10 | 364,720 | — | — |
| 2022-08-09 | $13.60 | $13.60 | 323,790 | — | — |
| 2022-08-08 | $14.90 | $14.90 | 267,210 | — | — |
| 2022-08-05 | $15.20 | $15.20 | 388,540 | — | — |
| 2022-08-04 | $14.40 | $14.40 | 517,570 | — | — |
| 2022-08-03 | $14.10 | $14.10 | 1,426,460 | — | — |
| 2022-08-02 | $13.00 | $13.00 | 274,020 | — | — |
| 2022-08-01 | $12.10 | $12.10 | 282,490 | — | — |
| 2022-07-29 | $11.90 | $11.90 | 196,880 | — | — |
| 2022-07-28 | $12.50 | $12.50 | 188,410 | — | — |
| 2022-07-27 | $12.70 | $12.70 | 301,590 | — | — |
| 2022-07-26 | $11.90 | $11.90 | 286,670 | — | — |
| 2022-07-25 | $11.90 | $11.90 | 215,530 | — | — |
| 2022-07-22 | $11.40 | $11.40 | 243,750 | — | — |
| 2022-07-21 | $12.40 | $12.40 | 225,800 | — | — |
| 2022-07-20 | $12.80 | $12.80 | 383,380 | — | — |
| 2022-07-19 | $13.40 | $13.40 | 662,220 | — | — |
| 2022-07-18 | $12.30 | $12.30 | 301,950 | — | — |
| 2022-07-15 | $13.10 | $13.10 | 326,170 | — | — |
| 2022-07-14 | $12.40 | $12.40 | 339,170 | — | — |
| 2022-07-13 | $13.30 | $13.30 | 361,360 | — | — |
| 2022-07-12 | $12.90 | $12.90 | 511,660 | — | — |
| 2022-07-11 | $12.20 | $12.20 | 228,810 | — | — |
| 2022-07-08 | $13.80 | $13.80 | 244,320 | — | — |
| 2022-07-07 | $13.20 | $13.20 | 303,600 | — | — |
| 2022-07-06 | $12.60 | $12.60 | 305,560 | — | — |
| 2022-07-05 | $13.60 | $13.60 | 581,870 | — | — |
| 2022-07-01 | $12.50 | $12.50 | 502,760 | — | — |
| 2022-06-30 | $11.30 | $11.30 | 404,690 | — | — |
| 2022-06-29 | $10.30 | $10.30 | 421,030 | — | — |
| 2022-06-28 | $10.90 | $10.90 | 429,330 | — | — |
| 2022-06-27 | $12.20 | $12.20 | 448,460 | — | — |
| 2022-06-24 | $10.20 | $10.20 | 787,340 | — | — |
| 2022-06-23 | $11.20 | $11.20 | 1,080,680 | — | — |
| 2022-06-22 | $12.20 | $12.20 | 903,420 | — | — |
| 2022-06-21 | $11.90 | $11.90 | 919,510 | — | — |
| 2022-06-17 | $11.00 | $11.00 | 3,128,420 | — | — |
| 2022-06-16 | $9.80 | $9.80 | 2,238,550 | — | — |
| 2022-06-15 | $8.10 | $8.10 | 1,179,720 | — | — |
| 2022-06-14 | $7.30 | $7.30 | 1,097,590 | — | — |
| 2022-06-13 | $6.90 | $6.90 | 1,781,370 | — | — |
| 2022-06-10 | $6.70 | $6.70 | 993,020 | — | — |
| 2022-06-09 | $7.20 | $7.20 | 4,410,050 | — | — |
| 2022-06-08 | $7.00 | $7.00 | 6,149,720 | — | — |
| 2022-06-07 | $17.60 | $17.60 | 219,770 | — | — |
| 2022-06-06 | $16.50 | $16.50 | 198,010 | — | — |
| 2022-06-03 | $17.00 | $17.00 | 195,060 | — | — |
| 2022-06-02 | $16.60 | $16.60 | 236,570 | — | — |
| 2022-06-01 | $17.40 | $17.40 | 171,290 | — | — |
| 2022-05-31 | $18.10 | $18.10 | 205,550 | — | — |
| 2022-05-27 | $18.90 | $18.90 | 291,580 | — | — |
| 2022-05-26 | $18.00 | $18.00 | 173,050 | — | — |
| 2022-05-25 | $18.70 | $18.70 | 235,380 | — | — |
| 2022-05-24 | $18.50 | $18.50 | 153,870 | — | — |
| 2022-05-23 | $19.80 | $19.80 | 142,720 | — | — |
| 2022-05-20 | $20.10 | $20.10 | 192,420 | — | — |
| 2022-05-19 | $21.20 | $21.20 | 171,870 | — | — |
| 2022-05-18 | $21.40 | $21.40 | 234,000 | — | — |
| 2022-05-17 | $22.10 | $22.10 | 165,470 | — | — |
| 2022-05-16 | $20.50 | $20.50 | 128,010 | — | — |
| 2022-05-13 | $19.60 | $19.60 | 165,430 | — | — |
| 2022-05-12 | $18.40 | $18.40 | 173,900 | — | — |
| 2022-05-11 | $18.70 | $18.70 | 205,650 | — | — |
| 2022-05-10 | $20.70 | $20.70 | 260,490 | — | — |
| 2022-05-09 | $19.70 | $19.70 | 253,120 | — | — |
| 2022-05-06 | $22.20 | $22.20 | 242,480 | — | — |
| 2022-05-05 | $24.20 | $24.20 | 192,570 | — | — |
| 2022-05-04 | $26.40 | $26.40 | 204,200 | — | — |
| 2022-05-03 | $24.80 | $24.80 | 224,830 | — | — |
| 2022-05-02 | $24.60 | $24.60 | 182,470 | — | — |
| 2022-04-29 | $23.60 | $23.60 | 103,040 | — | — |
| 2022-04-28 | $24.50 | $24.50 | 94,750 | — | — |
| 2022-04-27 | $24.50 | $24.50 | 90,190 | — | — |
| 2022-04-26 | $25.20 | $25.20 | 137,450 | — | — |
| 2022-04-25 | $26.50 | $26.50 | 241,130 | — | — |
| 2022-04-22 | $26.70 | $26.70 | 100,830 | — | — |
| 2022-04-21 | $26.90 | $26.90 | 136,230 | — | — |
| 2022-04-20 | $27.50 | $27.50 | 219,180 | — | — |
| 2022-04-19 | $28.40 | $28.40 | 157,910 | — | — |
| 2022-04-18 | $28.50 | $28.50 | 161,780 | — | — |
| 2022-04-14 | $29.70 | $29.70 | 109,960 | — | — |
| 2022-04-13 | $30.90 | $30.90 | 134,750 | — | — |
| 2022-04-12 | $29.40 | $29.40 | 105,180 | — | — |
| 2022-04-11 | $29.20 | $29.20 | 102,970 | — | — |
| 2022-04-08 | $30.70 | $30.70 | 112,980 | — | — |
| 2022-04-07 | $31.00 | $31.00 | 103,860 | — | — |
| 2022-04-06 | $31.40 | $31.40 | 118,200 | — | — |
| 2022-04-05 | $30.90 | $30.90 | 240,110 | — | — |
| 2022-04-04 | $31.80 | $31.80 | 160,420 | — | — |
| 2022-04-01 | $31.90 | $31.90 | 208,600 | — | — |
| 2022-03-31 | $29.90 | $29.90 | 138,630 | — | — |
| 2022-03-30 | $30.10 | $30.10 | 104,370 | — | — |
| 2022-03-29 | $31.30 | $31.30 | 115,380 | — | — |
| 2022-03-28 | $31.30 | $31.30 | 101,540 | — | — |
| 2022-03-25 | $31.80 | $31.80 | 97,990 | — | — |
| 2022-03-24 | $32.80 | $32.80 | 154,760 | — | — |
| 2022-03-23 | $30.90 | $30.90 | 242,110 | — | — |
| 2022-03-22 | $33.40 | $33.40 | 299,580 | — | — |
| 2022-03-21 | $32.30 | $32.30 | 352,170 | — | — |
| 2022-03-18 | $34.50 | $34.50 | 733,230 | — | — |
| 2022-03-17 | $32.60 | $32.60 | 359,590 | — | — |
| 2022-03-16 | $30.00 | $30.00 | 218,190 | — | — |
| 2022-03-15 | $28.90 | $28.90 | 174,040 | — | — |
| 2022-03-14 | $29.60 | $29.60 | 307,790 | — | — |
| 2022-03-11 | $31.00 | $31.00 | 156,670 | — | — |
| 2022-03-10 | $32.40 | $32.40 | 141,160 | — | — |
| 2022-03-09 | $32.20 | $32.20 | 234,300 | — | — |
| 2022-03-08 | $31.30 | $31.30 | 343,380 | — | — |
| 2022-03-07 | $30.90 | $30.90 | 245,460 | — | — |
| 2022-03-04 | $30.40 | $30.40 | 347,750 | — | — |
| 2022-03-03 | $30.50 | $30.50 | 310,040 | — | — |
| 2022-03-02 | $30.40 | $30.40 | 420,510 | — | — |
| 2022-03-01 | $25.10 | $25.10 | 154,270 | — | — |
| 2022-02-28 | $25.10 | $25.10 | 84,190 | — | — |
| 2022-02-25 | $25.30 | $25.30 | 97,190 | — | — |
| 2022-02-24 | $24.70 | $24.70 | 271,540 | — | — |
| 2022-02-23 | $22.60 | $22.60 | 188,350 | — | — |
| 2022-02-22 | $23.60 | $23.60 | 296,430 | — | — |
| 2022-02-18 | $24.10 | $24.10 | 72,790 | — | — |
| 2022-02-17 | $24.60 | $24.60 | 241,960 | — | — |
| 2022-02-16 | $25.40 | $25.40 | 49,660 | — | — |
| 2022-02-15 | $26.10 | $26.10 | 87,890 | — | — |
| 2022-02-14 | $25.00 | $25.00 | 86,640 | — | — |
| 2022-02-11 | $26.10 | $26.10 | 192,110 | — | — |
| 2022-02-10 | $25.70 | $25.70 | 184,460 | — | — |
| 2022-02-09 | $26.80 | $26.80 | 135,840 | — | — |
| 2022-02-08 | $25.50 | $25.50 | 125,740 | — | — |
| 2022-02-07 | $26.00 | $26.00 | 108,300 | — | — |
| 2022-02-04 | $24.80 | $24.80 | 201,300 | — | — |
| 2022-02-03 | $24.30 | $24.30 | 128,700 | — | — |
| 2022-02-02 | $24.70 | $24.70 | 130,300 | — | — |
| 2022-02-01 | $25.90 | $25.90 | 233,940 | — | — |
| 2022-01-31 | $25.60 | $25.60 | 188,570 | — | — |
| 2022-01-28 | $24.00 | $24.00 | 154,370 | — | — |
| 2022-01-27 | $23.10 | $23.10 | 139,760 | — | — |
| 2022-01-26 | $23.90 | $23.90 | 171,320 | — | — |
| 2022-01-25 | $24.30 | $24.30 | 139,990 | — | — |
| 2022-01-24 | $24.20 | $24.20 | 240,010 | — | — |
| 2022-01-21 | $24.30 | $24.30 | 273,800 | — | — |
| 2022-01-20 | $23.00 | $23.00 | 169,740 | — | — |
| 2022-01-19 | $22.80 | $22.80 | 128,810 | — | — |
| 2022-01-18 | $22.20 | $22.20 | 211,740 | — | — |
| 2022-01-14 | $24.20 | $24.20 | 160,700 | — | — |
| 2022-01-13 | $23.10 | $23.10 | 113,130 | — | — |
| 2022-01-12 | $23.90 | $23.90 | 136,720 | — | — |
| 2022-01-11 | $25.60 | $25.60 | 140,340 | — | — |
| 2022-01-10 | $25.00 | $25.00 | 284,650 | — | — |
| 2022-01-07 | $25.20 | $25.20 | 142,310 | — | — |
| 2022-01-06 | $26.20 | $26.20 | 296,080 | — | — |
| 2022-01-05 | $24.40 | $24.40 | 119,080 | — | — |
| 2022-01-04 | $26.30 | $26.30 | 112,180 | — | — |
| 2022-01-03 | $27.40 | $27.40 | 120,180 | — | — |