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
- 2020-11-20 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 | $8.33 | $8.33 | 916,500 | — | — |
| 2022-12-29 | $8.27 | $8.27 | 890,300 | — | — |
| 2022-12-28 | $7.79 | $7.79 | 737,900 | — | — |
| 2022-12-27 | $8.02 | $8.02 | 588,300 | — | — |
| 2022-12-23 | $7.93 | $7.93 | 478,100 | — | — |
| 2022-12-22 | $8.07 | $8.07 | 833,800 | — | — |
| 2022-12-21 | $8.19 | $8.19 | 1,236,200 | — | — |
| 2022-12-20 | $7.71 | $7.71 | 3,142,300 | — | — |
| 2022-12-19 | $8.32 | $8.32 | 851,700 | — | — |
| 2022-12-16 | $8.50 | $8.50 | 2,282,300 | — | — |
| 2022-12-15 | $8.59 | $8.59 | 1,265,000 | — | — |
| 2022-12-14 | $8.94 | $8.94 | 1,298,000 | — | — |
| 2022-12-13 | $9.17 | $9.17 | 1,417,400 | — | — |
| 2022-12-12 | $8.71 | $8.71 | 1,042,500 | — | — |
| 2022-12-09 | $8.49 | $8.49 | 1,897,500 | — | — |
| 2022-12-08 | $8.56 | $8.56 | 1,125,800 | — | — |
| 2022-12-07 | $8.33 | $8.33 | 1,002,100 | — | — |
| 2022-12-06 | $8.44 | $8.44 | 1,662,700 | — | — |
| 2022-12-05 | $8.94 | $8.94 | 1,788,600 | — | — |
| 2022-12-02 | $8.87 | $8.87 | 1,862,600 | — | — |
| 2022-12-01 | $8.79 | $8.79 | 1,669,900 | — | — |
| 2022-11-30 | $8.34 | $8.34 | 1,386,300 | — | — |
| 2022-11-29 | $7.97 | $7.97 | 1,228,800 | — | — |
| 2022-11-28 | $8.15 | $8.15 | 1,993,600 | — | — |
| 2022-11-25 | $8.15 | $8.15 | 554,800 | — | — |
| 2022-11-23 | $8.25 | $8.25 | 2,186,100 | — | — |
| 2022-11-22 | $7.98 | $7.98 | 4,188,500 | — | — |
| 2022-11-21 | $8.00 | $8.00 | 32,020,000 | — | — |
| 2022-11-18 | $6.02 | $6.02 | 1,827,300 | — | — |
| 2022-11-17 | $5.95 | $5.95 | 1,612,500 | — | — |
| 2022-11-16 | $6.28 | $6.28 | 1,439,600 | — | — |
| 2022-11-15 | $6.97 | $6.97 | 1,610,600 | — | — |
| 2022-11-14 | $6.90 | $6.90 | 1,355,900 | — | — |
| 2022-11-11 | $7.33 | $7.33 | 1,684,100 | — | — |
| 2022-11-10 | $6.97 | $6.97 | 2,303,000 | — | — |
| 2022-11-09 | $6.06 | $6.06 | 2,100,200 | — | — |
| 2022-11-08 | $6.19 | $6.19 | 1,624,800 | — | — |
| 2022-11-07 | $6.37 | $6.37 | 1,190,800 | — | — |
| 2022-11-04 | $6.26 | $6.26 | 1,972,900 | — | — |
| 2022-11-03 | $6.17 | $6.17 | 1,656,700 | — | — |
| 2022-11-02 | $6.30 | $6.30 | 2,423,200 | — | — |
| 2022-11-01 | $6.90 | $6.90 | 1,332,000 | — | — |
| 2022-10-31 | $6.88 | $6.88 | 1,111,800 | — | — |
| 2022-10-28 | $6.92 | $6.92 | 1,664,600 | — | — |
| 2022-10-27 | $6.68 | $6.68 | 1,181,100 | — | — |
| 2022-10-26 | $7.03 | $7.03 | 1,692,300 | — | — |
| 2022-10-25 | $7.09 | $7.09 | 2,080,100 | — | — |
| 2022-10-24 | $6.40 | $6.40 | 1,542,100 | — | — |
| 2022-10-21 | $6.59 | $6.59 | 1,435,800 | — | — |
| 2022-10-20 | $6.66 | $6.66 | 1,786,000 | — | — |
| 2022-10-19 | $6.62 | $6.62 | 1,950,900 | — | — |
| 2022-10-18 | $7.23 | $7.23 | 1,285,100 | — | — |
| 2022-10-17 | $6.99 | $6.99 | 1,283,000 | — | — |
| 2022-10-14 | $6.81 | $6.81 | 1,411,500 | — | — |
| 2022-10-13 | $6.83 | $6.83 | 1,300,700 | — | — |
| 2022-10-12 | $6.76 | $6.76 | 1,122,200 | — | — |
| 2022-10-11 | $6.70 | $6.70 | 1,724,600 | — | — |
| 2022-10-10 | $6.96 | $6.96 | 1,234,500 | — | — |
| 2022-10-07 | $6.96 | $6.96 | 2,430,900 | — | — |
| 2022-10-06 | $7.06 | $7.06 | 1,732,200 | — | — |
| 2022-10-05 | $7.15 | $7.15 | 3,295,400 | — | — |
| 2022-10-04 | $8.04 | $8.04 | 4,454,000 | — | — |
| 2022-10-03 | $7.37 | $7.37 | 2,367,600 | — | — |
| 2022-09-30 | $6.82 | $6.82 | 2,264,100 | — | — |
| 2022-09-29 | $7.09 | $7.09 | 1,758,900 | — | — |
| 2022-09-28 | $7.28 | $7.28 | 1,760,300 | — | — |
| 2022-09-27 | $7.15 | $7.15 | 5,079,300 | — | — |
| 2022-09-26 | $7.21 | $7.21 | 2,842,300 | — | — |
| 2022-09-23 | $7.34 | $7.34 | 2,447,100 | — | — |
| 2022-09-22 | $7.41 | $7.41 | 4,788,500 | — | — |
| 2022-09-21 | $7.32 | $7.32 | 7,444,300 | — | — |
| 2022-09-20 | $8.20 | $8.20 | 11,870,400 | — | — |
| 2022-09-19 | $9.83 | $9.83 | 16,545,500 | — | — |
| 2022-09-16 | $14.73 | $14.73 | 2,284,700 | — | — |
| 2022-09-15 | $15.08 | $15.08 | 1,002,100 | — | — |
| 2022-09-14 | $15.20 | $15.20 | 1,217,800 | — | — |
| 2022-09-13 | $15.39 | $15.39 | 2,215,900 | — | — |
| 2022-09-12 | $16.43 | $16.43 | 2,782,400 | — | — |
| 2022-09-09 | $15.66 | $15.66 | 3,969,900 | — | — |
| 2022-09-08 | $15.59 | $15.59 | 5,056,800 | — | — |
| 2022-09-07 | $15.92 | $15.92 | 3,157,000 | — | — |
| 2022-09-06 | $16.95 | $16.95 | 1,006,000 | — | — |
| 2022-09-02 | $16.92 | $16.92 | 731,900 | — | — |
| 2022-09-01 | $17.09 | $17.09 | 1,228,100 | — | — |
| 2022-08-31 | $16.91 | $16.91 | 966,300 | — | — |
| 2022-08-30 | $17.00 | $17.00 | 1,086,800 | — | — |
| 2022-08-29 | $17.17 | $17.17 | 702,200 | — | — |
| 2022-08-26 | $17.51 | $17.51 | 568,600 | — | — |
| 2022-08-25 | $18.71 | $18.71 | 501,100 | — | — |
| 2022-08-24 | $18.69 | $18.69 | 582,500 | — | — |
| 2022-08-23 | $18.61 | $18.61 | 887,400 | — | — |
| 2022-08-22 | $19.08 | $19.08 | 639,100 | — | — |
| 2022-08-19 | $19.36 | $19.36 | 589,700 | — | — |
| 2022-08-18 | $19.85 | $19.85 | 870,800 | — | — |
| 2022-08-17 | $19.70 | $19.70 | 839,800 | — | — |
| 2022-08-16 | $20.31 | $20.31 | 994,200 | — | — |
| 2022-08-15 | $20.27 | $20.27 | 535,200 | — | — |
| 2022-08-12 | $20.01 | $20.01 | 772,700 | — | — |
| 2022-08-11 | $19.99 | $19.99 | 892,500 | — | — |
| 2022-08-10 | $19.52 | $19.52 | 860,200 | — | — |
| 2022-08-09 | $18.91 | $18.91 | 1,743,500 | — | — |
| 2022-08-08 | $19.51 | $19.51 | 1,495,800 | — | — |
| 2022-08-05 | $18.53 | $18.53 | 621,700 | — | — |
| 2022-08-04 | $18.37 | $18.37 | 805,800 | — | — |
| 2022-08-03 | $18.14 | $18.14 | 1,526,900 | — | — |
| 2022-08-02 | $19.01 | $19.01 | 599,300 | — | — |
| 2022-08-01 | $19.08 | $19.08 | 569,700 | — | — |
| 2022-07-29 | $19.20 | $19.20 | 612,100 | — | — |
| 2022-07-28 | $19.08 | $19.08 | 395,700 | — | — |
| 2022-07-27 | $18.95 | $18.95 | 361,300 | — | — |
| 2022-07-26 | $18.72 | $18.72 | 509,500 | — | — |
| 2022-07-25 | $18.96 | $18.96 | 681,400 | — | — |
| 2022-07-22 | $18.86 | $18.86 | 895,000 | — | — |
| 2022-07-21 | $19.26 | $19.26 | 502,000 | — | — |
| 2022-07-20 | $18.95 | $18.95 | 381,900 | — | — |
| 2022-07-19 | $18.77 | $18.77 | 432,700 | — | — |
| 2022-07-18 | $18.34 | $18.34 | 410,800 | — | — |
| 2022-07-15 | $18.49 | $18.49 | 1,001,800 | — | — |
| 2022-07-14 | $17.98 | $17.98 | 504,800 | — | — |
| 2022-07-13 | $18.33 | $18.33 | 796,300 | — | — |
| 2022-07-12 | $18.66 | $18.66 | 715,600 | — | — |
| 2022-07-11 | $19.18 | $19.18 | 773,900 | — | — |
| 2022-07-08 | $19.61 | $19.61 | 828,100 | — | — |
| 2022-07-07 | $19.86 | $19.86 | 677,300 | — | — |
| 2022-07-06 | $18.95 | $18.95 | 1,908,400 | — | — |
| 2022-07-05 | $19.62 | $19.62 | 1,160,600 | — | — |
| 2022-07-01 | $19.65 | $19.65 | 1,167,400 | — | — |
| 2022-06-30 | $19.59 | $19.59 | 1,283,800 | — | — |
| 2022-06-29 | $20.05 | $20.05 | 596,100 | — | — |
| 2022-06-28 | $20.28 | $20.28 | 815,000 | — | — |
| 2022-06-27 | $20.64 | $20.64 | 752,900 | — | — |
| 2022-06-24 | $20.79 | $20.79 | 1,221,000 | — | — |
| 2022-06-23 | $19.98 | $19.98 | 808,500 | — | — |
| 2022-06-22 | $20.29 | $20.29 | 1,745,200 | — | — |
| 2022-06-21 | $20.15 | $20.15 | 1,733,900 | — | — |
| 2022-06-17 | $18.92 | $18.92 | 14,634,400 | — | — |
| 2022-06-16 | $19.43 | $19.43 | 1,311,500 | — | — |
| 2022-06-15 | $20.67 | $20.67 | 1,166,900 | — | — |
| 2022-06-14 | $20.83 | $20.83 | 927,900 | — | — |
| 2022-06-13 | $21.67 | $21.67 | 1,218,100 | — | — |
| 2022-06-10 | $22.43 | $22.43 | 1,221,200 | — | — |
| 2022-06-09 | $22.79 | $22.79 | 1,426,100 | — | — |
| 2022-06-08 | $23.86 | $23.86 | 1,627,600 | — | — |
| 2022-06-07 | $23.79 | $23.79 | 1,827,900 | — | — |
| 2022-06-06 | $23.86 | $23.86 | 4,739,500 | — | — |
| 2022-06-03 | $21.51 | $21.51 | 330,800 | — | — |
| 2022-06-02 | $21.96 | $21.96 | 403,100 | — | — |
| 2022-06-01 | $21.16 | $21.16 | 703,700 | — | — |
| 2022-05-31 | $21.30 | $21.30 | 914,900 | — | — |
| 2022-05-27 | $21.14 | $21.14 | 416,000 | — | — |
| 2022-05-26 | $20.40 | $20.40 | 478,100 | — | — |
| 2022-05-25 | $20.49 | $20.49 | 366,300 | — | — |
| 2022-05-24 | $20.35 | $20.35 | 344,200 | — | — |
| 2022-05-23 | $20.30 | $20.30 | 383,600 | — | — |
| 2022-05-20 | $20.17 | $20.17 | 374,300 | — | — |
| 2022-05-19 | $19.76 | $19.76 | 288,500 | — | — |
| 2022-05-18 | $19.23 | $19.23 | 254,100 | — | — |
| 2022-05-17 | $19.52 | $19.52 | 432,100 | — | — |
| 2022-05-16 | $19.55 | $19.55 | 323,200 | — | — |
| 2022-05-13 | $19.55 | $19.55 | 718,000 | — | — |
| 2022-05-12 | $19.30 | $19.30 | 484,000 | — | — |
| 2022-05-11 | $19.02 | $19.02 | 417,100 | — | — |
| 2022-05-10 | $19.62 | $19.62 | 477,400 | — | — |
| 2022-05-09 | $19.65 | $19.65 | 560,600 | — | — |
| 2022-05-06 | $20.15 | $20.15 | 840,500 | — | — |
| 2022-05-05 | $20.80 | $20.80 | 1,513,000 | — | — |
| 2022-05-04 | $20.74 | $20.74 | 476,200 | — | — |
| 2022-05-03 | $20.53 | $20.53 | 562,900 | — | — |
| 2022-05-02 | $20.55 | $20.55 | 446,900 | — | — |
| 2022-04-29 | $20.38 | $20.38 | 299,500 | — | — |
| 2022-04-28 | $20.81 | $20.81 | 420,600 | — | — |
| 2022-04-27 | $20.77 | $20.77 | 337,400 | — | — |
| 2022-04-26 | $20.92 | $20.92 | 322,800 | — | — |
| 2022-04-25 | $21.58 | $21.58 | 255,800 | — | — |
| 2022-04-22 | $21.31 | $21.31 | 282,500 | — | — |
| 2022-04-21 | $21.91 | $21.91 | 360,100 | — | — |
| 2022-04-20 | $22.18 | $22.18 | 199,700 | — | — |
| 2022-04-19 | $21.97 | $21.97 | 273,000 | — | — |
| 2022-04-18 | $21.52 | $21.52 | 213,300 | — | — |
| 2022-04-14 | $21.76 | $21.76 | 178,500 | — | — |
| 2022-04-13 | $22.14 | $22.14 | 139,900 | — | — |
| 2022-04-12 | $21.47 | $21.47 | 239,100 | — | — |
| 2022-04-11 | $21.80 | $21.80 | 258,400 | — | — |
| 2022-04-08 | $21.90 | $21.90 | 289,200 | — | — |
| 2022-04-07 | $22.03 | $22.03 | 220,700 | — | — |
| 2022-04-06 | $21.83 | $21.83 | 399,800 | — | — |
| 2022-04-05 | $21.82 | $21.82 | 419,100 | — | — |
| 2022-04-04 | $21.93 | $21.93 | 271,400 | — | — |
| 2022-04-01 | $21.90 | $21.90 | 209,900 | — | — |
| 2022-03-31 | $21.66 | $21.66 | 267,700 | — | — |
| 2022-03-30 | $22.10 | $22.10 | 314,700 | — | — |
| 2022-03-29 | $22.12 | $22.12 | 560,600 | — | — |
| 2022-03-28 | $21.86 | $21.86 | 370,900 | — | — |
| 2022-03-25 | $21.68 | $21.68 | 822,700 | — | — |
| 2022-03-24 | $21.46 | $21.46 | 507,300 | — | — |
| 2022-03-23 | $21.07 | $21.07 | 327,800 | — | — |
| 2022-03-22 | $21.67 | $21.67 | 419,500 | — | — |
| 2022-03-21 | $21.11 | $21.11 | 519,300 | — | — |
| 2022-03-18 | $21.43 | $21.43 | 983,100 | — | — |
| 2022-03-17 | $20.93 | $20.93 | 584,200 | — | — |
| 2022-03-16 | $20.11 | $20.11 | 998,500 | — | — |
| 2022-03-15 | $19.07 | $19.07 | 817,300 | — | — |
| 2022-03-14 | $19.06 | $19.06 | 795,100 | — | — |
| 2022-03-11 | $19.34 | $19.34 | 689,400 | — | — |
| 2022-03-10 | $19.37 | $19.37 | 892,400 | — | — |
| 2022-03-09 | $19.76 | $19.76 | 1,217,700 | — | — |
| 2022-03-08 | $18.37 | $18.37 | 2,000,900 | — | — |
| 2022-03-07 | $18.99 | $18.99 | 1,980,800 | — | — |
| 2022-03-04 | $19.37 | $19.37 | 1,504,300 | — | — |
| 2022-03-03 | $19.14 | $19.14 | 2,017,600 | — | — |
| 2022-03-02 | $20.03 | $20.03 | 1,245,300 | — | — |
| 2022-03-01 | $21.37 | $21.37 | 904,600 | — | — |
| 2022-02-28 | $21.87 | $21.87 | 1,138,000 | — | — |
| 2022-02-25 | $22.24 | $22.24 | 481,200 | — | — |
| 2022-02-24 | $21.39 | $21.39 | 887,900 | — | — |
| 2022-02-23 | $21.11 | $21.11 | 492,900 | — | — |
| 2022-02-22 | $21.63 | $21.63 | 388,300 | — | — |
| 2022-02-18 | $21.32 | $21.32 | 341,200 | — | — |
| 2022-02-17 | $22.00 | $22.00 | 340,900 | — | — |
| 2022-02-16 | $22.28 | $22.28 | 525,600 | — | — |
| 2022-02-15 | $22.61 | $22.61 | 500,400 | — | — |
| 2022-02-14 | $21.80 | $21.80 | 802,500 | — | — |
| 2022-02-11 | $22.20 | $22.20 | 1,157,100 | — | — |
| 2022-02-10 | $22.95 | $22.95 | 929,400 | — | — |
| 2022-02-09 | $22.58 | $22.58 | 460,500 | — | — |
| 2022-02-08 | $21.58 | $21.58 | 329,300 | — | — |
| 2022-02-07 | $21.51 | $21.51 | 222,400 | — | — |
| 2022-02-04 | $21.24 | $21.24 | 210,900 | — | — |
| 2022-02-03 | $21.29 | $21.29 | 208,600 | — | — |
| 2022-02-02 | $21.91 | $21.91 | 438,200 | — | — |
| 2022-02-01 | $21.47 | $21.47 | 357,100 | — | — |
| 2022-01-31 | $21.51 | $21.51 | 697,600 | — | — |
| 2022-01-28 | $20.79 | $20.79 | 454,000 | — | — |
| 2022-01-27 | $19.63 | $19.63 | 413,900 | — | — |
| 2022-01-26 | $20.71 | $20.71 | 293,900 | — | — |
| 2022-01-25 | $20.63 | $20.63 | 485,000 | — | — |
| 2022-01-24 | $21.12 | $21.12 | 1,192,000 | — | — |
| 2022-01-21 | $20.60 | $20.60 | 303,600 | — | — |
| 2022-01-20 | $20.70 | $20.70 | 278,100 | — | — |
| 2022-01-19 | $20.85 | $20.85 | 280,900 | — | — |
| 2022-01-18 | $20.90 | $20.90 | 304,400 | — | — |
| 2022-01-14 | $21.76 | $21.76 | 469,800 | — | — |
| 2022-01-13 | $21.29 | $21.29 | 531,100 | — | — |
| 2022-01-12 | $22.28 | $22.28 | 348,300 | — | — |
| 2022-01-11 | $22.50 | $22.50 | 961,900 | — | — |
| 2022-01-10 | $21.65 | $21.65 | 591,900 | — | — |
| 2022-01-07 | $21.60 | $21.60 | 265,700 | — | — |
| 2022-01-06 | $22.28 | $22.28 | 272,400 | — | — |
| 2022-01-05 | $22.16 | $22.16 | 327,800 | — | — |
| 2022-01-04 | $22.91 | $22.91 | 552,800 | — | — |
| 2022-01-03 | $23.27 | $23.27 | 403,400 | — | — |