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
- 2021-11-18 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 | $8.57 | $8.57 | 1,669,800 | — | — |
| 2022-12-29 | $8.45 | $8.45 | 1,665,800 | — | — |
| 2022-12-28 | $8.11 | $8.11 | 1,131,200 | — | — |
| 2022-12-27 | $8.43 | $8.43 | 1,291,200 | — | — |
| 2022-12-23 | $8.83 | $8.83 | 828,900 | — | — |
| 2022-12-22 | $8.98 | $8.98 | 1,710,400 | — | — |
| 2022-12-21 | $9.28 | $9.28 | 1,156,600 | — | — |
| 2022-12-20 | $9.48 | $9.48 | 1,205,200 | — | — |
| 2022-12-19 | $9.51 | $9.51 | 2,063,200 | — | — |
| 2022-12-16 | $9.81 | $9.81 | 2,337,000 | — | — |
| 2022-12-15 | $10.11 | $10.11 | 2,074,100 | — | — |
| 2022-12-14 | $10.54 | $10.54 | 1,511,100 | — | — |
| 2022-12-13 | $10.81 | $10.81 | 1,274,500 | — | — |
| 2022-12-12 | $10.84 | $10.84 | 1,691,900 | — | — |
| 2022-12-09 | $10.56 | $10.56 | 1,563,400 | — | — |
| 2022-12-08 | $10.93 | $10.93 | 3,601,400 | — | — |
| 2022-12-07 | $11.23 | $11.23 | 4,073,600 | — | — |
| 2022-12-06 | $12.05 | $12.05 | 2,757,600 | — | — |
| 2022-12-05 | $13.36 | $13.36 | 1,522,200 | — | — |
| 2022-12-02 | $13.94 | $13.94 | 787,100 | — | — |
| 2022-12-01 | $14.19 | $14.19 | 1,109,100 | — | — |
| 2022-11-30 | $14.33 | $14.33 | 3,831,500 | — | — |
| 2022-11-29 | $13.59 | $13.59 | 1,733,300 | — | — |
| 2022-11-28 | $12.95 | $12.95 | 1,003,300 | — | — |
| 2022-11-25 | $12.64 | $12.64 | 327,700 | — | — |
| 2022-11-23 | $12.68 | $12.68 | 843,400 | — | — |
| 2022-11-22 | $12.47 | $12.47 | 755,100 | — | — |
| 2022-11-21 | $12.65 | $12.65 | 1,986,500 | — | — |
| 2022-11-18 | $13.09 | $13.09 | 974,900 | — | — |
| 2022-11-17 | $13.49 | $13.49 | 1,091,500 | — | — |
| 2022-11-16 | $13.93 | $13.93 | 1,058,100 | — | — |
| 2022-11-15 | $14.89 | $14.89 | 1,231,800 | — | — |
| 2022-11-14 | $14.60 | $14.60 | 1,298,400 | — | — |
| 2022-11-11 | $14.87 | $14.87 | 2,934,500 | — | — |
| 2022-11-10 | $15.18 | $15.18 | 2,456,100 | — | — |
| 2022-11-09 | $13.70 | $13.70 | 6,352,600 | — | — |
| 2022-11-08 | $17.32 | $17.32 | 2,629,000 | — | — |
| 2022-11-07 | $17.17 | $17.17 | 1,549,000 | — | — |
| 2022-11-04 | $17.42 | $17.42 | 1,326,900 | — | — |
| 2022-11-03 | $17.45 | $17.45 | 895,300 | — | — |
| 2022-11-02 | $17.85 | $17.85 | 1,201,900 | — | — |
| 2022-11-01 | $18.24 | $18.24 | 836,800 | — | — |
| 2022-10-31 | $18.60 | $18.60 | 927,800 | — | — |
| 2022-10-28 | $18.95 | $18.95 | 886,100 | — | — |
| 2022-10-27 | $18.61 | $18.61 | 641,700 | — | — |
| 2022-10-26 | $18.48 | $18.48 | 675,500 | — | — |
| 2022-10-25 | $18.80 | $18.80 | 1,158,600 | — | — |
| 2022-10-24 | $18.21 | $18.21 | 1,090,600 | — | — |
| 2022-10-21 | $17.74 | $17.74 | 1,631,800 | — | — |
| 2022-10-20 | $17.43 | $17.43 | 1,201,100 | — | — |
| 2022-10-19 | $18.16 | $18.16 | 1,424,800 | — | — |
| 2022-10-18 | $19.34 | $19.34 | 783,800 | — | — |
| 2022-10-17 | $19.00 | $19.00 | 601,600 | — | — |
| 2022-10-14 | $18.29 | $18.29 | 1,197,300 | — | — |
| 2022-10-13 | $19.05 | $19.05 | 1,061,000 | — | — |
| 2022-10-12 | $18.45 | $18.45 | 886,600 | — | — |
| 2022-10-11 | $17.99 | $17.99 | 1,409,400 | — | — |
| 2022-10-10 | $17.87 | $17.87 | 1,682,000 | — | — |
| 2022-10-07 | $18.37 | $18.37 | 1,236,800 | — | — |
| 2022-10-06 | $19.40 | $19.40 | 711,800 | — | — |
| 2022-10-05 | $19.17 | $19.17 | 1,057,600 | — | — |
| 2022-10-04 | $19.47 | $19.47 | 1,105,600 | — | — |
| 2022-10-03 | $18.50 | $18.50 | 1,382,700 | — | — |
| 2022-09-30 | $18.50 | $18.50 | 1,620,500 | — | — |
| 2022-09-29 | $18.45 | $18.45 | 1,672,700 | — | — |
| 2022-09-28 | $18.95 | $18.95 | 1,856,300 | — | — |
| 2022-09-27 | $17.82 | $17.82 | 1,296,000 | — | — |
| 2022-09-26 | $16.85 | $16.85 | 2,334,400 | — | — |
| 2022-09-23 | $16.80 | $16.80 | 1,275,800 | — | — |
| 2022-09-22 | $17.14 | $17.14 | 1,874,500 | — | — |
| 2022-09-21 | $18.17 | $18.17 | 1,105,900 | — | — |
| 2022-09-20 | $18.44 | $18.44 | 1,459,500 | — | — |
| 2022-09-19 | $18.75 | $18.75 | 1,606,500 | — | — |
| 2022-09-16 | $18.03 | $18.03 | 12,295,000 | — | — |
| 2022-09-15 | $18.58 | $18.58 | 1,447,400 | — | — |
| 2022-09-14 | $18.95 | $18.95 | 1,604,300 | — | — |
| 2022-09-13 | $18.91 | $18.91 | 1,548,300 | — | — |
| 2022-09-12 | $20.43 | $20.43 | 1,468,300 | — | — |
| 2022-09-09 | $20.23 | $20.23 | 1,810,800 | — | — |
| 2022-09-08 | $19.45 | $19.45 | 1,834,600 | — | — |
| 2022-09-07 | $18.99 | $18.99 | 1,759,700 | — | — |
| 2022-09-06 | $17.53 | $17.53 | 1,942,900 | — | — |
| 2022-09-02 | $16.66 | $16.66 | 1,088,700 | — | — |
| 2022-09-01 | $17.10 | $17.10 | 959,800 | — | — |
| 2022-08-31 | $16.91 | $16.91 | 1,086,000 | — | — |
| 2022-08-30 | $16.67 | $16.67 | 1,331,200 | — | — |
| 2022-08-29 | $17.46 | $17.46 | 1,193,800 | — | — |
| 2022-08-26 | $17.25 | $17.25 | 1,359,200 | — | — |
| 2022-08-25 | $18.86 | $18.86 | 991,600 | — | — |
| 2022-08-24 | $17.86 | $17.86 | 1,485,100 | — | — |
| 2022-08-23 | $16.98 | $16.98 | 1,079,300 | — | — |
| 2022-08-22 | $17.02 | $17.02 | 2,228,400 | — | — |
| 2022-08-19 | $17.98 | $17.98 | 1,195,300 | — | — |
| 2022-08-18 | $18.97 | $18.97 | 1,189,000 | — | — |
| 2022-08-17 | $19.36 | $19.36 | 1,817,700 | — | — |
| 2022-08-16 | $20.95 | $20.95 | 2,316,900 | — | — |
| 2022-08-15 | $20.29 | $20.29 | 873,900 | — | — |
| 2022-08-12 | $19.81 | $19.81 | 1,863,200 | — | — |
| 2022-08-11 | $18.20 | $18.20 | 2,342,900 | — | — |
| 2022-08-10 | $18.20 | $18.20 | 5,882,100 | — | — |
| 2022-08-09 | $16.85 | $16.85 | 1,964,700 | — | — |
| 2022-08-08 | $17.59 | $17.59 | 994,900 | — | — |
| 2022-08-05 | $18.25 | $18.25 | 1,492,600 | — | — |
| 2022-08-04 | $18.47 | $18.47 | 1,412,200 | — | — |
| 2022-08-03 | $19.53 | $19.53 | 2,059,600 | — | — |
| 2022-08-02 | $17.06 | $17.06 | 1,021,400 | — | — |
| 2022-08-01 | $16.38 | $16.38 | 1,057,500 | — | — |
| 2022-07-29 | $15.71 | $15.71 | 1,170,500 | — | — |
| 2022-07-28 | $15.06 | $15.06 | 1,108,700 | — | — |
| 2022-07-27 | $14.12 | $14.12 | 1,250,900 | — | — |
| 2022-07-26 | $14.31 | $14.31 | 910,300 | — | — |
| 2022-07-25 | $14.97 | $14.97 | 832,000 | — | — |
| 2022-07-22 | $15.54 | $15.54 | 2,016,700 | — | — |
| 2022-07-21 | $15.26 | $15.26 | 882,500 | — | — |
| 2022-07-20 | $15.69 | $15.69 | 914,000 | — | — |
| 2022-07-19 | $15.02 | $15.02 | 800,500 | — | — |
| 2022-07-18 | $15.28 | $15.28 | 640,900 | — | — |
| 2022-07-15 | $15.34 | $15.34 | 984,300 | — | — |
| 2022-07-14 | $14.49 | $14.49 | 1,477,700 | — | — |
| 2022-07-13 | $14.70 | $14.70 | 1,074,000 | — | — |
| 2022-07-12 | $14.32 | $14.32 | 665,900 | — | — |
| 2022-07-11 | $13.85 | $13.85 | 916,400 | — | — |
| 2022-07-08 | $14.19 | $14.19 | 879,400 | — | — |
| 2022-07-07 | $13.83 | $13.83 | 1,000,100 | — | — |
| 2022-07-06 | $12.94 | $12.94 | 904,100 | — | — |
| 2022-07-05 | $12.61 | $12.61 | 786,800 | — | — |
| 2022-07-01 | $12.07 | $12.07 | 709,000 | — | — |
| 2022-06-30 | $11.65 | $11.65 | 1,078,500 | — | — |
| 2022-06-29 | $11.49 | $11.49 | 488,700 | — | — |
| 2022-06-28 | $12.01 | $12.01 | 705,700 | — | — |
| 2022-06-27 | $12.72 | $12.72 | 792,800 | — | — |
| 2022-06-24 | $13.33 | $13.33 | 1,288,100 | — | — |
| 2022-06-23 | $12.91 | $12.91 | 1,065,300 | — | — |
| 2022-06-22 | $11.82 | $11.82 | 2,304,100 | — | — |
| 2022-06-21 | $11.86 | $11.86 | 2,531,400 | — | — |
| 2022-06-17 | $12.14 | $12.14 | 3,420,400 | — | — |
| 2022-06-16 | $11.91 | $11.91 | 3,816,400 | — | — |
| 2022-06-15 | $13.74 | $13.74 | 3,786,700 | — | — |
| 2022-06-14 | $13.36 | $13.36 | 1,983,500 | — | — |
| 2022-06-13 | $14.11 | $14.11 | 1,633,700 | — | — |
| 2022-06-10 | $15.02 | $15.02 | 1,246,200 | — | — |
| 2022-06-09 | $15.89 | $15.89 | 999,400 | — | — |
| 2022-06-08 | $16.29 | $16.29 | 801,300 | — | — |
| 2022-06-07 | $16.42 | $16.42 | 1,028,800 | — | — |
| 2022-06-06 | $16.53 | $16.53 | 1,677,700 | — | — |
| 2022-06-03 | $17.32 | $17.32 | 1,001,600 | — | — |
| 2022-06-02 | $18.21 | $18.21 | 1,967,300 | — | — |
| 2022-06-01 | $17.67 | $17.67 | 1,491,400 | — | — |
| 2022-05-31 | $18.28 | $18.28 | 1,169,800 | — | — |
| 2022-05-27 | $18.35 | $18.35 | 1,493,700 | — | — |
| 2022-05-26 | $18.89 | $18.89 | 729,400 | — | — |
| 2022-05-25 | $19.67 | $19.67 | 1,634,200 | — | — |
| 2022-05-24 | $20.02 | $20.02 | 1,221,900 | — | — |
| 2022-05-23 | $20.26 | $20.26 | 1,379,900 | — | — |
| 2022-05-20 | $20.53 | $20.53 | 2,511,600 | — | — |
| 2022-05-19 | $22.23 | $22.23 | 3,069,800 | — | — |
| 2022-05-18 | $19.18 | $19.18 | 1,440,200 | — | — |
| 2022-05-17 | $18.92 | $18.92 | 4,438,700 | — | — |
| 2022-05-16 | $16.61 | $16.61 | 3,183,700 | — | — |
| 2022-05-13 | $17.60 | $17.60 | 1,496,900 | — | — |
| 2022-05-12 | $17.64 | $17.64 | 1,560,400 | — | — |
| 2022-05-11 | $17.71 | $17.71 | 2,200,200 | — | — |
| 2022-05-10 | $20.52 | $20.52 | 1,720,300 | — | — |
| 2022-05-09 | $20.35 | $20.35 | 2,303,100 | — | — |
| 2022-05-06 | $23.81 | $23.81 | 2,240,500 | — | — |
| 2022-05-05 | $26.15 | $26.15 | 1,146,600 | — | — |
| 2022-05-04 | $28.19 | $28.19 | 344,200 | — | — |
| 2022-05-03 | $27.46 | $27.46 | 714,800 | — | — |
| 2022-05-02 | $27.08 | $27.08 | 547,000 | — | — |
| 2022-04-29 | $27.00 | $27.00 | 325,000 | — | — |
| 2022-04-28 | $27.73 | $27.73 | 443,300 | — | — |
| 2022-04-27 | $27.58 | $27.58 | 467,200 | — | — |
| 2022-04-26 | $27.81 | $27.81 | 576,400 | — | — |
| 2022-04-25 | $28.42 | $28.42 | 314,100 | — | — |
| 2022-04-22 | $28.02 | $28.02 | 364,400 | — | — |
| 2022-04-21 | $28.02 | $28.02 | 501,600 | — | — |
| 2022-04-20 | $28.47 | $28.47 | 323,100 | — | — |
| 2022-04-19 | $28.29 | $28.29 | 580,100 | — | — |
| 2022-04-18 | $26.43 | $26.43 | 594,400 | — | — |
| 2022-04-14 | $26.97 | $26.97 | 348,600 | — | — |
| 2022-04-13 | $27.71 | $27.71 | 506,700 | — | — |
| 2022-04-12 | $27.06 | $27.06 | 395,200 | — | — |
| 2022-04-11 | $28.12 | $28.12 | 556,400 | — | — |
| 2022-04-08 | $27.83 | $27.83 | 489,800 | — | — |
| 2022-04-07 | $29.76 | $29.76 | 678,700 | — | — |
| 2022-04-06 | $30.55 | $30.55 | 957,000 | — | — |
| 2022-04-05 | $31.04 | $31.04 | 939,300 | — | — |
| 2022-04-04 | $33.50 | $33.50 | 565,400 | — | — |
| 2022-04-01 | $31.74 | $31.74 | 472,600 | — | — |
| 2022-03-31 | $31.99 | $31.99 | 650,600 | — | — |
| 2022-03-30 | $34.99 | $34.99 | 766,000 | — | — |
| 2022-03-29 | $36.07 | $36.07 | 1,328,300 | — | — |
| 2022-03-28 | $34.69 | $34.69 | 933,400 | — | — |
| 2022-03-25 | $32.40 | $32.40 | 506,700 | — | — |
| 2022-03-24 | $33.72 | $33.72 | 867,700 | — | — |
| 2022-03-23 | $32.24 | $32.24 | 1,045,100 | — | — |
| 2022-03-22 | $35.41 | $35.41 | 1,120,200 | — | — |
| 2022-03-21 | $33.49 | $33.49 | 1,428,400 | — | — |
| 2022-03-18 | $35.58 | $35.58 | 3,690,100 | — | — |
| 2022-03-17 | $38.75 | $38.75 | 1,428,400 | — | — |
| 2022-03-16 | $36.15 | $36.15 | 1,004,800 | — | — |
| 2022-03-15 | $35.70 | $35.70 | 920,600 | — | — |
| 2022-03-14 | $33.00 | $33.00 | 1,517,600 | — | — |
| 2022-03-11 | $33.36 | $33.36 | 1,367,500 | — | — |
| 2022-03-10 | $31.66 | $31.66 | 866,000 | — | — |
| 2022-03-09 | $30.92 | $30.92 | 824,800 | — | — |
| 2022-03-08 | $29.90 | $29.90 | 2,078,700 | — | — |
| 2022-03-07 | $27.02 | $27.02 | 1,208,000 | — | — |
| 2022-03-04 | $26.78 | $26.78 | 4,617,000 | — | — |
| 2022-03-03 | $21.35 | $21.35 | 2,016,700 | — | — |
| 2022-03-02 | $24.08 | $24.08 | 946,100 | — | — |
| 2022-03-01 | $23.01 | $23.01 | 801,400 | — | — |
| 2022-02-28 | $25.33 | $25.33 | 916,700 | — | — |
| 2022-02-25 | $24.13 | $24.13 | 947,100 | — | — |
| 2022-02-24 | $25.05 | $25.05 | 1,103,900 | — | — |
| 2022-02-23 | $24.09 | $24.09 | 1,279,200 | — | — |
| 2022-02-22 | $24.44 | $24.44 | 974,100 | — | — |
| 2022-02-18 | $24.23 | $24.23 | 1,585,000 | — | — |
| 2022-02-17 | $25.93 | $25.93 | 644,500 | — | — |
| 2022-02-16 | $27.80 | $27.80 | 645,000 | — | — |
| 2022-02-15 | $28.74 | $28.74 | 472,400 | — | — |
| 2022-02-14 | $27.19 | $27.19 | 556,600 | — | — |
| 2022-02-11 | $27.35 | $27.35 | 444,100 | — | — |
| 2022-02-10 | $30.55 | $30.55 | 790,500 | — | — |
| 2022-02-09 | $29.89 | $29.89 | 528,400 | — | — |
| 2022-02-08 | $28.80 | $28.80 | 536,400 | — | — |
| 2022-02-07 | $26.57 | $26.57 | 515,800 | — | — |
| 2022-02-04 | $26.80 | $26.80 | 378,200 | — | — |
| 2022-02-03 | $26.47 | $26.47 | 707,500 | — | — |
| 2022-02-02 | $28.00 | $28.00 | 925,200 | — | — |
| 2022-02-01 | $30.65 | $30.65 | 830,300 | — | — |
| 2022-01-31 | $30.25 | $30.25 | 606,100 | — | — |
| 2022-01-28 | $29.20 | $29.20 | 548,000 | — | — |
| 2022-01-27 | $28.49 | $28.49 | 665,100 | — | — |
| 2022-01-26 | $31.20 | $31.20 | 1,669,100 | — | — |
| 2022-01-25 | $31.00 | $31.00 | 1,652,500 | — | — |
| 2022-01-24 | $30.28 | $30.28 | 2,781,300 | — | — |
| 2022-01-21 | $24.55 | $24.55 | 636,800 | — | — |
| 2022-01-20 | $24.83 | $24.83 | 921,200 | — | — |
| 2022-01-19 | $25.01 | $25.01 | 829,200 | — | — |
| 2022-01-18 | $23.68 | $23.68 | 1,722,800 | — | — |
| 2022-01-14 | $26.21 | $26.21 | 707,900 | — | — |
| 2022-01-13 | $27.19 | $27.19 | 972,400 | — | — |
| 2022-01-12 | $27.91 | $27.91 | 577,700 | — | — |
| 2022-01-11 | $27.41 | $27.41 | 411,800 | — | — |
| 2022-01-10 | $27.22 | $27.22 | 783,900 | — | — |
| 2022-01-07 | $27.05 | $27.05 | 970,300 | — | — |
| 2022-01-06 | $26.99 | $26.99 | 1,515,400 | — | — |
| 2022-01-05 | $26.05 | $26.05 | 1,536,300 | — | — |
| 2022-01-04 | $30.31 | $30.31 | 926,700 | — | — |
| 2022-01-03 | $31.48 | $31.48 | 614,900 | — | — |