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
- 2020-11-24 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 | $9.10 | $9.10 | 1,124,800 | — | — |
| 2022-12-29 | $9.21 | $9.21 | 2,202,900 | — | — |
| 2022-12-28 | $8.39 | $8.39 | 1,415,700 | — | — |
| 2022-12-27 | $8.63 | $8.63 | 1,740,000 | — | — |
| 2022-12-23 | $9.04 | $9.04 | 1,258,300 | — | — |
| 2022-12-22 | $9.24 | $9.24 | 1,551,300 | — | — |
| 2022-12-21 | $9.39 | $9.39 | 1,140,000 | — | — |
| 2022-12-20 | $9.24 | $9.24 | 1,433,100 | — | — |
| 2022-12-19 | $9.27 | $9.27 | 2,240,700 | — | — |
| 2022-12-16 | $9.58 | $9.58 | 4,131,600 | — | — |
| 2022-12-15 | $9.75 | $9.75 | 2,466,200 | — | — |
| 2022-12-14 | $9.98 | $9.98 | 2,398,800 | — | — |
| 2022-12-13 | $10.27 | $10.27 | 2,782,800 | — | — |
| 2022-12-12 | $10.42 | $10.42 | 2,403,200 | — | — |
| 2022-12-09 | $10.55 | $10.55 | 907,200 | — | — |
| 2022-12-08 | $10.84 | $10.84 | 1,273,500 | — | — |
| 2022-12-07 | $10.96 | $10.96 | 1,031,600 | — | — |
| 2022-12-06 | $10.89 | $10.89 | 1,923,000 | — | — |
| 2022-12-05 | $11.03 | $11.03 | 1,391,000 | — | — |
| 2022-12-02 | $10.99 | $10.99 | 1,832,400 | — | — |
| 2022-12-01 | $10.87 | $10.87 | 1,630,500 | — | — |
| 2022-11-30 | $10.75 | $10.75 | 3,191,400 | — | — |
| 2022-11-29 | $10.19 | $10.19 | 1,559,100 | — | — |
| 2022-11-28 | $9.94 | $9.94 | 1,489,700 | — | — |
| 2022-11-25 | $9.93 | $9.93 | 419,400 | — | — |
| 2022-11-23 | $10.09 | $10.09 | 1,193,100 | — | — |
| 2022-11-22 | $9.99 | $9.99 | 1,668,500 | — | — |
| 2022-11-21 | $9.91 | $9.91 | 1,294,100 | — | — |
| 2022-11-18 | $10.20 | $10.20 | 1,175,800 | — | — |
| 2022-11-17 | $9.88 | $9.88 | 1,826,500 | — | — |
| 2022-11-16 | $10.19 | $10.19 | 1,643,300 | — | — |
| 2022-11-15 | $10.46 | $10.46 | 2,256,000 | — | — |
| 2022-11-14 | $10.20 | $10.20 | 1,964,700 | — | — |
| 2022-11-11 | $9.91 | $9.91 | 4,294,700 | — | — |
| 2022-11-10 | $9.54 | $9.54 | 5,297,900 | — | — |
| 2022-11-09 | $8.44 | $8.44 | 7,879,800 | — | — |
| 2022-11-08 | $10.70 | $10.70 | 5,264,500 | — | — |
| 2022-11-07 | $11.30 | $11.30 | 2,333,000 | — | — |
| 2022-11-04 | $11.07 | $11.07 | 1,516,400 | — | — |
| 2022-11-03 | $10.51 | $10.51 | 1,963,800 | — | — |
| 2022-11-02 | $10.66 | $10.66 | 2,879,700 | — | — |
| 2022-11-01 | $11.21 | $11.21 | 2,131,700 | — | — |
| 2022-10-31 | $11.43 | $11.43 | 2,090,100 | — | — |
| 2022-10-28 | $11.82 | $11.82 | 2,140,600 | — | — |
| 2022-10-27 | $12.33 | $12.33 | 1,007,400 | — | — |
| 2022-10-26 | $12.35 | $12.35 | 993,400 | — | — |
| 2022-10-25 | $12.44 | $12.44 | 2,002,700 | — | — |
| 2022-10-24 | $11.58 | $11.58 | 1,276,500 | — | — |
| 2022-10-21 | $11.71 | $11.71 | 1,169,300 | — | — |
| 2022-10-20 | $11.22 | $11.22 | 1,341,600 | — | — |
| 2022-10-19 | $11.54 | $11.54 | 2,016,900 | — | — |
| 2022-10-18 | $12.17 | $12.17 | 1,615,600 | — | — |
| 2022-10-17 | $12.63 | $12.63 | 1,448,500 | — | — |
| 2022-10-14 | $11.99 | $11.99 | 1,300,800 | — | — |
| 2022-10-13 | $12.51 | $12.51 | 1,558,800 | — | — |
| 2022-10-12 | $12.02 | $12.02 | 1,313,300 | — | — |
| 2022-10-11 | $12.65 | $12.65 | 1,533,600 | — | — |
| 2022-10-10 | $12.26 | $12.26 | 1,575,300 | — | — |
| 2022-10-07 | $12.51 | $12.51 | 968,400 | — | — |
| 2022-10-06 | $13.00 | $13.00 | 1,109,100 | — | — |
| 2022-10-05 | $13.25 | $13.25 | 1,644,400 | — | — |
| 2022-10-04 | $13.40 | $13.40 | 1,745,900 | — | — |
| 2022-10-03 | $12.65 | $12.65 | 1,352,700 | — | — |
| 2022-09-30 | $11.79 | $11.79 | 1,886,400 | — | — |
| 2022-09-29 | $11.79 | $11.79 | 2,032,200 | — | — |
| 2022-09-28 | $12.79 | $12.79 | 2,883,000 | — | — |
| 2022-09-27 | $11.58 | $11.58 | 3,351,000 | — | — |
| 2022-09-26 | $10.40 | $10.40 | 1,073,900 | — | — |
| 2022-09-23 | $10.35 | $10.35 | 1,523,600 | — | — |
| 2022-09-22 | $10.51 | $10.51 | 1,689,500 | — | — |
| 2022-09-21 | $11.31 | $11.31 | 594,200 | — | — |
| 2022-09-20 | $11.80 | $11.80 | 913,200 | — | — |
| 2022-09-19 | $12.17 | $12.17 | 1,341,600 | — | — |
| 2022-09-16 | $11.98 | $11.98 | 2,984,400 | — | — |
| 2022-09-15 | $12.57 | $12.57 | 2,840,100 | — | — |
| 2022-09-14 | $11.73 | $11.73 | 2,215,400 | — | — |
| 2022-09-13 | $12.14 | $12.14 | 1,326,100 | — | — |
| 2022-09-12 | $12.67 | $12.67 | 1,672,100 | — | — |
| 2022-09-09 | $12.55 | $12.55 | 1,298,400 | — | — |
| 2022-09-08 | $12.44 | $12.44 | 800,500 | — | — |
| 2022-09-07 | $12.20 | $12.20 | 1,493,100 | — | — |
| 2022-09-06 | $11.31 | $11.31 | 1,002,600 | — | — |
| 2022-09-02 | $11.48 | $11.48 | 1,571,100 | — | — |
| 2022-09-01 | $11.38 | $11.38 | 1,673,800 | — | — |
| 2022-08-31 | $11.60 | $11.60 | 1,533,300 | — | — |
| 2022-08-30 | $11.24 | $11.24 | 1,401,900 | — | — |
| 2022-08-29 | $10.89 | $10.89 | 1,469,300 | — | — |
| 2022-08-26 | $11.28 | $11.28 | 869,500 | — | — |
| 2022-08-25 | $11.86 | $11.86 | 1,039,600 | — | — |
| 2022-08-24 | $12.16 | $12.16 | 1,525,900 | — | — |
| 2022-08-23 | $11.91 | $11.91 | 1,644,300 | — | — |
| 2022-08-22 | $11.35 | $11.35 | 1,732,300 | — | — |
| 2022-08-19 | $11.92 | $11.91 | 1,853,500 | — | — |
| 2022-08-18 | $13.00 | $13.00 | 1,206,100 | — | — |
| 2022-08-17 | $13.33 | $13.33 | 1,321,600 | — | — |
| 2022-08-16 | $13.42 | $13.42 | 1,291,000 | — | — |
| 2022-08-15 | $13.75 | $13.75 | 1,055,400 | — | — |
| 2022-08-12 | $13.93 | $13.93 | 954,600 | — | — |
| 2022-08-11 | $13.85 | $13.85 | 1,643,600 | — | — |
| 2022-08-10 | $14.00 | $14.00 | 2,874,600 | — | — |
| 2022-08-09 | $12.80 | $12.80 | 5,811,300 | — | — |
| 2022-08-08 | $15.27 | $15.27 | 3,113,300 | — | — |
| 2022-08-05 | $14.67 | $14.67 | 1,675,500 | — | — |
| 2022-08-04 | $14.50 | $14.50 | 1,461,700 | — | — |
| 2022-08-03 | $14.29 | $14.29 | 1,240,500 | — | — |
| 2022-08-02 | $13.61 | $13.61 | 941,500 | — | — |
| 2022-08-01 | $13.51 | $13.51 | 1,243,200 | — | — |
| 2022-07-29 | $13.32 | $13.32 | 854,000 | — | — |
| 2022-07-28 | $13.67 | $13.67 | 1,317,400 | — | — |
| 2022-07-27 | $13.02 | $13.02 | 1,031,500 | — | — |
| 2022-07-26 | $12.37 | $12.37 | 1,127,400 | — | — |
| 2022-07-25 | $12.71 | $12.71 | 1,006,600 | — | — |
| 2022-07-22 | $12.90 | $12.90 | 968,800 | — | — |
| 2022-07-21 | $14.35 | $14.35 | 885,700 | — | — |
| 2022-07-20 | $13.81 | $13.81 | 1,699,300 | — | — |
| 2022-07-19 | $13.16 | $13.16 | 1,545,500 | — | — |
| 2022-07-18 | $12.75 | $12.75 | 1,034,800 | — | — |
| 2022-07-15 | $13.00 | $13.00 | 1,236,300 | — | — |
| 2022-07-14 | $12.70 | $12.70 | 1,389,300 | — | — |
| 2022-07-13 | $13.24 | $13.24 | 1,328,800 | — | — |
| 2022-07-12 | $12.67 | $12.67 | 1,383,700 | — | — |
| 2022-07-11 | $12.43 | $12.43 | 1,344,900 | — | — |
| 2022-07-08 | $13.76 | $13.76 | 1,165,900 | — | — |
| 2022-07-07 | $13.90 | $13.90 | 798,700 | — | — |
| 2022-07-06 | $13.58 | $13.58 | 617,500 | — | — |
| 2022-07-05 | $13.73 | $13.73 | 1,187,000 | — | — |
| 2022-07-01 | $12.87 | $12.87 | 1,304,400 | — | — |
| 2022-06-30 | $12.86 | $12.86 | 1,944,200 | — | — |
| 2022-06-29 | $13.52 | $13.52 | 1,259,600 | — | — |
| 2022-06-28 | $13.59 | $13.59 | 1,210,000 | — | — |
| 2022-06-27 | $14.16 | $14.16 | 1,268,900 | — | — |
| 2022-06-24 | $14.61 | $14.61 | 4,483,800 | — | — |
| 2022-06-23 | $13.84 | $13.84 | 2,284,900 | — | — |
| 2022-06-22 | $12.47 | $12.47 | 1,546,700 | — | — |
| 2022-06-21 | $11.78 | $11.78 | 1,188,000 | — | — |
| 2022-06-17 | $11.23 | $11.23 | 2,119,100 | — | — |
| 2022-06-16 | $10.95 | $10.95 | 2,869,600 | — | — |
| 2022-06-15 | $11.36 | $11.36 | 1,492,000 | — | — |
| 2022-06-14 | $11.09 | $11.09 | 1,963,600 | — | — |
| 2022-06-13 | $11.10 | $11.10 | 1,999,000 | — | — |
| 2022-06-10 | $12.03 | $12.03 | 2,152,500 | — | — |
| 2022-06-09 | $12.20 | $12.20 | 1,504,700 | — | — |
| 2022-06-08 | $13.20 | $13.20 | 2,548,000 | — | — |
| 2022-06-07 | $13.55 | $13.55 | 1,437,500 | — | — |
| 2022-06-06 | $13.84 | $13.84 | 1,447,100 | — | — |
| 2022-06-03 | $13.45 | $13.45 | 1,562,300 | — | — |
| 2022-06-02 | $14.00 | $14.00 | 2,458,400 | — | — |
| 2022-06-01 | $14.07 | $14.07 | 1,538,000 | — | — |
| 2022-05-31 | $14.27 | $14.27 | 1,552,600 | — | — |
| 2022-05-27 | $14.64 | $14.64 | 1,864,900 | — | — |
| 2022-05-26 | $13.72 | $13.72 | 2,002,000 | — | — |
| 2022-05-25 | $12.50 | $12.50 | 1,335,000 | — | — |
| 2022-05-24 | $11.94 | $11.94 | 2,064,700 | — | — |
| 2022-05-23 | $12.21 | $12.21 | 1,313,500 | — | — |
| 2022-05-20 | $11.98 | $11.98 | 1,437,400 | — | — |
| 2022-05-19 | $12.02 | $12.02 | 1,384,600 | — | — |
| 2022-05-18 | $11.55 | $11.55 | 1,518,700 | — | — |
| 2022-05-17 | $12.57 | $12.57 | 1,510,400 | — | — |
| 2022-05-16 | $11.64 | $11.64 | 1,579,500 | — | — |
| 2022-05-13 | $11.94 | $11.94 | 3,615,700 | — | — |
| 2022-05-12 | $10.63 | $10.63 | 5,906,000 | — | — |
| 2022-05-11 | $10.60 | $10.60 | 9,530,300 | — | — |
| 2022-05-10 | $12.50 | $12.50 | 5,283,900 | — | — |
| 2022-05-09 | $11.20 | $11.20 | 3,276,000 | — | — |
| 2022-05-06 | $12.77 | $12.77 | 2,838,300 | — | — |
| 2022-05-05 | $12.94 | $12.94 | 1,592,300 | — | — |
| 2022-05-04 | $14.73 | $14.73 | 2,017,900 | — | — |
| 2022-05-03 | $14.24 | $14.24 | 1,518,500 | — | — |
| 2022-05-02 | $13.76 | $13.76 | 2,084,300 | — | — |
| 2022-04-29 | $13.10 | $13.10 | 1,580,800 | — | — |
| 2022-04-28 | $13.58 | $13.58 | 2,705,100 | — | — |
| 2022-04-27 | $13.35 | $13.35 | 2,514,400 | — | — |
| 2022-04-26 | $13.32 | $13.32 | 2,497,000 | — | — |
| 2022-04-25 | $13.37 | $13.37 | 1,836,800 | — | — |
| 2022-04-22 | $13.05 | $13.05 | 1,600,700 | — | — |
| 2022-04-21 | $13.72 | $13.72 | 1,402,600 | — | — |
| 2022-04-20 | $14.99 | $14.99 | 1,726,500 | — | — |
| 2022-04-19 | $15.16 | $15.16 | 855,500 | — | — |
| 2022-04-18 | $14.62 | $14.62 | 896,400 | — | — |
| 2022-04-14 | $15.16 | $15.16 | 1,045,300 | — | — |
| 2022-04-13 | $15.30 | $15.30 | 912,000 | — | — |
| 2022-04-12 | $15.09 | $15.09 | 1,430,800 | — | — |
| 2022-04-11 | $15.31 | $15.31 | 1,460,200 | — | — |
| 2022-04-08 | $15.41 | $15.41 | 2,199,600 | — | — |
| 2022-04-07 | $15.68 | $15.68 | 1,390,300 | — | — |
| 2022-04-06 | $16.06 | $16.06 | 1,898,000 | — | — |
| 2022-04-05 | $16.85 | $16.85 | 1,032,400 | — | — |
| 2022-04-04 | $17.48 | $17.48 | 937,300 | — | — |
| 2022-04-01 | $16.91 | $16.91 | 2,300,500 | — | — |
| 2022-03-31 | $16.88 | $16.88 | 1,161,000 | — | — |
| 2022-03-30 | $17.38 | $17.38 | 1,686,700 | — | — |
| 2022-03-29 | $18.11 | $18.11 | 2,960,700 | — | — |
| 2022-03-28 | $16.59 | $16.59 | 1,018,800 | — | — |
| 2022-03-25 | $16.42 | $16.42 | 1,282,200 | — | — |
| 2022-03-24 | $17.10 | $17.10 | 2,422,500 | — | — |
| 2022-03-23 | $17.27 | $17.27 | 3,595,100 | — | — |
| 2022-03-22 | $18.70 | $18.70 | 1,100,100 | — | — |
| 2022-03-21 | $18.48 | $18.48 | 1,208,100 | — | — |
| 2022-03-18 | $18.78 | $18.78 | 1,626,800 | — | — |
| 2022-03-17 | $17.48 | $17.48 | 1,664,700 | — | — |
| 2022-03-16 | $17.08 | $17.08 | 2,144,200 | — | — |
| 2022-03-15 | $15.63 | $15.63 | 1,855,200 | — | — |
| 2022-03-14 | $15.75 | $15.75 | 1,774,000 | — | — |
| 2022-03-11 | $17.64 | $17.64 | 1,337,000 | — | — |
| 2022-03-10 | $18.32 | $18.32 | 938,800 | — | — |
| 2022-03-09 | $18.29 | $18.29 | 1,230,000 | — | — |
| 2022-03-08 | $17.65 | $17.65 | 1,903,300 | — | — |
| 2022-03-07 | $17.47 | $17.47 | 2,330,100 | — | — |
| 2022-03-04 | $18.59 | $18.59 | 1,811,500 | — | — |
| 2022-03-03 | $19.39 | $19.39 | 1,161,900 | — | — |
| 2022-03-02 | $20.15 | $20.15 | 1,924,800 | — | — |
| 2022-03-01 | $19.11 | $19.11 | 1,728,000 | — | — |
| 2022-02-28 | $19.38 | $19.38 | 2,184,800 | — | — |
| 2022-02-25 | $19.17 | $19.17 | 2,052,800 | — | — |
| 2022-02-24 | $19.04 | $19.04 | 4,156,300 | — | — |
| 2022-02-23 | $16.54 | $16.54 | 14,190,300 | — | — |
| 2022-02-22 | $12.84 | $12.84 | 2,499,600 | — | — |
| 2022-02-18 | $13.40 | $13.40 | 1,175,600 | — | — |
| 2022-02-17 | $13.52 | $13.52 | 1,241,500 | — | — |
| 2022-02-16 | $14.35 | $14.35 | 1,291,000 | — | — |
| 2022-02-15 | $14.29 | $14.29 | 1,397,500 | — | — |
| 2022-02-14 | $13.33 | $13.33 | 1,999,400 | — | — |
| 2022-02-11 | $13.27 | $13.27 | 1,128,600 | — | — |
| 2022-02-10 | $13.96 | $13.96 | 1,509,200 | — | — |
| 2022-02-09 | $14.71 | $14.71 | 1,495,300 | — | — |
| 2022-02-08 | $13.80 | $13.80 | 1,042,300 | — | — |
| 2022-02-07 | $13.50 | $13.50 | 1,130,000 | — | — |
| 2022-02-04 | $13.49 | $13.49 | 1,731,400 | — | — |
| 2022-02-03 | $13.22 | $13.22 | 1,264,600 | — | — |
| 2022-02-02 | $13.85 | $13.85 | 2,101,300 | — | — |
| 2022-02-01 | $14.29 | $14.29 | 2,152,300 | — | — |
| 2022-01-31 | $14.20 | $14.20 | 4,579,400 | — | — |
| 2022-01-28 | $12.48 | $12.48 | 2,125,200 | — | — |
| 2022-01-27 | $12.24 | $12.24 | 3,084,100 | — | — |
| 2022-01-26 | $12.67 | $12.67 | 5,267,300 | — | — |
| 2022-01-25 | $13.18 | $13.18 | 2,371,600 | — | — |
| 2022-01-24 | $13.63 | $13.63 | 2,986,900 | — | — |
| 2022-01-21 | $13.64 | $13.64 | 2,439,700 | — | — |
| 2022-01-20 | $14.19 | $14.19 | 2,906,100 | — | — |
| 2022-01-19 | $14.38 | $14.38 | 3,109,700 | — | — |
| 2022-01-18 | $14.60 | $14.60 | 2,825,600 | — | — |
| 2022-01-14 | $15.24 | $15.24 | 6,188,800 | — | — |
| 2022-01-13 | $16.58 | $16.58 | 4,422,900 | — | — |
| 2022-01-12 | $18.53 | $18.53 | 2,258,500 | — | — |
| 2022-01-11 | $18.74 | $18.74 | 2,662,600 | — | — |
| 2022-01-10 | $18.46 | $18.46 | 4,993,800 | — | — |
| 2022-01-07 | $22.16 | $22.16 | 1,801,600 | — | — |
| 2022-01-06 | $21.79 | $21.79 | 1,192,900 | — | — |
| 2022-01-05 | $21.64 | $21.64 | 1,555,600 | — | — |
| 2022-01-04 | $22.68 | $22.68 | 1,868,200 | — | — |
| 2022-01-03 | $24.07 | $24.07 | 1,099,100 | — | — |