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
- 2017-03-02 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 | $8.95 | $8.95 | 16,248,800 | — | — |
| 2022-12-29 | $8.81 | $8.81 | 30,669,900 | — | — |
| 2022-12-28 | $8.55 | $8.55 | 18,172,700 | — | — |
| 2022-12-27 | $8.56 | $8.56 | 26,829,300 | — | — |
| 2022-12-23 | $8.58 | $8.58 | 16,986,000 | — | — |
| 2022-12-22 | $8.68 | $8.68 | 29,282,000 | — | — |
| 2022-12-21 | $8.64 | $8.64 | 24,570,700 | — | — |
| 2022-12-20 | $8.21 | $8.21 | 19,249,900 | — | — |
| 2022-12-19 | $8.19 | $8.19 | 20,680,500 | — | — |
| 2022-12-16 | $8.47 | $8.47 | 32,739,500 | — | — |
| 2022-12-15 | $8.76 | $8.76 | 49,291,700 | — | — |
| 2022-12-14 | $9.54 | $9.54 | 30,008,700 | — | — |
| 2022-12-13 | $9.41 | $9.41 | 51,002,000 | — | — |
| 2022-12-12 | $9.46 | $9.46 | 25,264,900 | — | — |
| 2022-12-09 | $9.45 | $9.45 | 19,248,300 | — | — |
| 2022-12-08 | $9.40 | $9.40 | 17,794,000 | — | — |
| 2022-12-07 | $9.30 | $9.30 | 26,051,600 | — | — |
| 2022-12-06 | $9.42 | $9.42 | 43,349,600 | — | — |
| 2022-12-05 | $10.10 | $10.10 | 19,332,900 | — | — |
| 2022-12-02 | $10.50 | $10.50 | 32,239,400 | — | — |
| 2022-12-01 | $10.87 | $10.87 | 46,607,900 | — | — |
| 2022-11-30 | $10.31 | $10.31 | 45,284,300 | — | — |
| 2022-11-29 | $9.82 | $9.82 | 15,519,600 | — | — |
| 2022-11-28 | $9.84 | $9.84 | 25,103,600 | — | — |
| 2022-11-25 | $10.18 | $10.18 | 8,242,500 | — | — |
| 2022-11-23 | $10.32 | $10.32 | 21,053,700 | — | — |
| 2022-11-22 | $9.91 | $9.91 | 25,742,800 | — | — |
| 2022-11-21 | $9.96 | $9.96 | 28,990,800 | — | — |
| 2022-11-18 | $10.52 | $10.52 | 23,502,600 | — | — |
| 2022-11-17 | $10.92 | $10.92 | 18,704,300 | — | — |
| 2022-11-16 | $11.07 | $11.07 | 31,818,300 | — | — |
| 2022-11-15 | $11.78 | $11.78 | 41,978,100 | — | — |
| 2022-11-14 | $11.29 | $11.29 | 31,516,900 | — | — |
| 2022-11-11 | $11.58 | $11.58 | 51,036,900 | — | — |
| 2022-11-10 | $10.73 | $10.73 | 54,710,900 | — | — |
| 2022-11-09 | $9.56 | $9.56 | 34,557,800 | — | — |
| 2022-11-08 | $10.28 | $10.28 | 33,869,900 | — | — |
| 2022-11-07 | $10.01 | $10.01 | 37,936,000 | — | — |
| 2022-11-04 | $9.14 | $9.14 | 33,927,000 | — | — |
| 2022-11-03 | $9.16 | $9.16 | 32,201,600 | — | — |
| 2022-11-02 | $9.54 | $9.54 | 53,841,400 | — | — |
| 2022-11-01 | $10.25 | $10.25 | 78,222,300 | — | — |
| 2022-10-31 | $9.91 | $9.91 | 33,479,300 | — | — |
| 2022-10-28 | $10.08 | $10.08 | 54,030,300 | — | — |
| 2022-10-27 | $9.56 | $9.56 | 80,704,000 | — | — |
| 2022-10-26 | $9.58 | $9.58 | 104,527,900 | — | — |
| 2022-10-25 | $9.60 | $9.60 | 142,016,400 | — | — |
| 2022-10-24 | $8.31 | $8.31 | 161,717,500 | — | — |
| 2022-10-21 | $7.76 | $7.76 | 244,675,900 | — | — |
| 2022-10-20 | $10.79 | $10.79 | 125,477,800 | — | — |
| 2022-10-19 | $10.86 | $10.86 | 52,275,600 | — | — |
| 2022-10-18 | $10.60 | $10.60 | 38,453,900 | — | — |
| 2022-10-17 | $10.59 | $10.59 | 40,747,300 | — | — |
| 2022-10-14 | $9.99 | $9.99 | 27,464,100 | — | — |
| 2022-10-13 | $10.58 | $10.58 | 40,447,900 | — | — |
| 2022-10-12 | $10.51 | $10.51 | 31,567,900 | — | — |
| 2022-10-11 | $10.31 | $10.31 | 32,994,200 | — | — |
| 2022-10-10 | $10.41 | $10.41 | 19,463,800 | — | — |
| 2022-10-07 | $10.66 | $10.66 | 22,935,500 | — | — |
| 2022-10-06 | $11.35 | $11.35 | 31,833,700 | — | — |
| 2022-10-05 | $11.20 | $11.20 | 28,942,000 | — | — |
| 2022-10-04 | $10.82 | $10.82 | 34,439,900 | — | — |
| 2022-10-03 | $9.98 | $9.98 | 27,802,800 | — | — |
| 2022-09-30 | $9.82 | $9.82 | 29,121,900 | — | — |
| 2022-09-29 | $10.19 | $10.19 | 22,950,000 | — | — |
| 2022-09-28 | $10.76 | $10.76 | 18,536,700 | — | — |
| 2022-09-27 | $10.45 | $10.45 | 22,067,400 | — | — |
| 2022-09-26 | $10.18 | $10.18 | 23,510,800 | — | — |
| 2022-09-23 | $10.32 | $10.32 | 24,400,300 | — | — |
| 2022-09-22 | $10.46 | $10.46 | 28,336,800 | — | — |
| 2022-09-21 | $10.85 | $10.85 | 30,721,600 | — | — |
| 2022-09-20 | $11.12 | $11.12 | 25,296,300 | — | — |
| 2022-09-19 | $11.35 | $11.35 | 32,212,500 | — | — |
| 2022-09-16 | $11.30 | $11.30 | 42,384,900 | — | — |
| 2022-09-15 | $11.90 | $11.90 | 46,012,500 | — | — |
| 2022-09-14 | $11.52 | $11.52 | 32,801,200 | — | — |
| 2022-09-13 | $11.77 | $11.77 | 34,931,400 | — | — |
| 2022-09-12 | $12.65 | $12.65 | 32,375,100 | — | — |
| 2022-09-09 | $12.65 | $12.65 | 54,592,100 | — | — |
| 2022-09-08 | $12.53 | $12.53 | 84,685,200 | — | — |
| 2022-09-07 | $11.46 | $11.46 | 59,443,000 | — | — |
| 2022-09-06 | $10.77 | $10.77 | 38,114,800 | — | — |
| 2022-09-02 | $11.22 | $11.22 | 45,734,900 | — | — |
| 2022-09-01 | $11.64 | $11.64 | 80,012,400 | — | — |
| 2022-08-31 | $10.88 | $10.88 | 199,520,700 | — | — |
| 2022-08-30 | $10.01 | $10.01 | 59,438,200 | — | — |
| 2022-08-29 | $10.27 | $10.27 | 29,417,500 | — | — |
| 2022-08-26 | $10.67 | $10.67 | 35,219,500 | — | — |
| 2022-08-25 | $11.21 | $11.21 | 31,252,700 | — | — |
| 2022-08-24 | $10.86 | $10.86 | 27,794,600 | — | — |
| 2022-08-23 | $10.60 | $10.60 | 34,913,700 | — | — |
| 2022-08-22 | $11.01 | $11.01 | 41,173,200 | — | — |
| 2022-08-19 | $11.56 | $11.56 | 46,401,000 | — | — |
| 2022-08-18 | $12.56 | $12.56 | 62,750,400 | — | — |
| 2022-08-17 | $12.09 | $12.09 | 69,571,300 | — | — |
| 2022-08-16 | $12.61 | $12.61 | 67,364,900 | — | — |
| 2022-08-15 | $12.24 | $12.24 | 63,880,300 | — | — |
| 2022-08-12 | $11.62 | $11.62 | 40,840,900 | — | — |
| 2022-08-11 | $11.11 | $11.11 | 67,196,000 | — | — |
| 2022-08-10 | $10.57 | $10.57 | 50,989,800 | — | — |
| 2022-08-09 | $10.16 | $10.16 | 33,603,600 | — | — |
| 2022-08-08 | $10.41 | $10.41 | 49,276,000 | — | — |
| 2022-08-05 | $10.18 | $10.18 | 37,576,000 | — | — |
| 2022-08-04 | $10.25 | $10.25 | 48,278,000 | — | — |
| 2022-08-03 | $10.32 | $10.32 | 61,691,400 | — | — |
| 2022-08-02 | $9.87 | $9.87 | 66,355,600 | — | — |
| 2022-08-01 | $9.54 | $9.54 | 50,125,600 | — | — |
| 2022-07-29 | $9.88 | $9.88 | 74,531,400 | — | — |
| 2022-07-28 | $9.67 | $9.67 | 97,531,200 | — | — |
| 2022-07-27 | $9.55 | $9.55 | 120,729,300 | — | — |
| 2022-07-26 | $9.63 | $9.63 | 94,591,200 | — | — |
| 2022-07-25 | $9.95 | $9.95 | 137,819,200 | — | — |
| 2022-07-22 | $9.96 | $9.96 | 330,993,900 | — | — |
| 2022-07-21 | $16.35 | $16.35 | 116,754,700 | — | — |
| 2022-07-20 | $15.51 | $15.51 | 47,768,400 | — | — |
| 2022-07-19 | $14.15 | $14.15 | 34,902,400 | — | — |
| 2022-07-18 | $13.92 | $13.92 | 44,254,900 | — | — |
| 2022-07-15 | $13.65 | $13.65 | 38,346,800 | — | — |
| 2022-07-14 | $13.17 | $13.17 | 24,256,700 | — | — |
| 2022-07-13 | $13.83 | $13.83 | 24,333,700 | — | — |
| 2022-07-12 | $14.04 | $14.04 | 24,850,900 | — | — |
| 2022-07-11 | $14.06 | $14.06 | 21,485,300 | — | — |
| 2022-07-08 | $14.96 | $14.96 | 21,290,700 | — | — |
| 2022-07-07 | $15.10 | $15.10 | 25,460,900 | — | — |
| 2022-07-06 | $14.28 | $14.28 | 23,266,300 | — | — |
| 2022-07-05 | $14.38 | $14.38 | 28,813,100 | — | — |
| 2022-07-01 | $13.17 | $13.17 | 23,318,900 | — | — |
| 2022-06-30 | $13.13 | $13.13 | 32,767,200 | — | — |
| 2022-06-29 | $13.96 | $13.96 | 25,595,800 | — | — |
| 2022-06-28 | $13.73 | $13.73 | 24,383,600 | — | — |
| 2022-06-27 | $14.56 | $14.56 | 29,269,400 | — | — |
| 2022-06-24 | $14.70 | $14.70 | 37,302,200 | — | — |
| 2022-06-23 | $13.94 | $13.94 | 32,057,800 | — | — |
| 2022-06-22 | $13.08 | $13.08 | 31,227,400 | — | — |
| 2022-06-21 | $12.85 | $12.85 | 37,130,600 | — | — |
| 2022-06-17 | $12.42 | $12.42 | 48,608,000 | — | — |
| 2022-06-16 | $12.22 | $12.22 | 38,525,000 | — | — |
| 2022-06-15 | $13.20 | $13.20 | 59,075,900 | — | — |
| 2022-06-14 | $11.91 | $11.91 | 40,211,400 | — | — |
| 2022-06-13 | $12.02 | $12.02 | 43,722,300 | — | — |
| 2022-06-10 | $13.28 | $13.28 | 42,426,800 | — | — |
| 2022-06-09 | $14.10 | $14.10 | 36,895,100 | — | — |
| 2022-06-08 | $15.17 | $15.17 | 36,326,100 | — | — |
| 2022-06-07 | $15.28 | $15.28 | 36,646,900 | — | — |
| 2022-06-06 | $15.15 | $15.15 | 64,278,200 | — | — |
| 2022-06-03 | $14.49 | $14.49 | 34,347,400 | — | — |
| 2022-06-02 | $14.90 | $14.90 | 58,591,000 | — | — |
| 2022-06-01 | $13.93 | $13.93 | 80,420,400 | — | — |
| 2022-05-31 | $14.11 | $14.11 | 98,324,800 | — | — |
| 2022-05-27 | $15.58 | $15.58 | 66,159,100 | — | — |
| 2022-05-26 | $14.81 | $14.81 | 80,386,400 | — | — |
| 2022-05-25 | $14.16 | $14.16 | 162,922,300 | — | — |
| 2022-05-24 | $12.79 | $12.79 | 286,479,900 | — | — |
| 2022-05-23 | $22.47 | $22.47 | 43,386,300 | — | — |
| 2022-05-20 | $23.26 | $23.26 | 29,598,700 | — | — |
| 2022-05-19 | $23.20 | $23.20 | 30,700,800 | — | — |
| 2022-05-18 | $22.73 | $22.73 | 29,460,400 | — | — |
| 2022-05-17 | $24.54 | $24.54 | 28,441,000 | — | — |
| 2022-05-16 | $23.42 | $23.42 | 25,171,900 | — | — |
| 2022-05-13 | $24.75 | $24.75 | 35,684,700 | — | — |
| 2022-05-12 | $22.77 | $22.77 | 37,016,200 | — | — |
| 2022-05-11 | $21.84 | $21.84 | 35,183,400 | — | — |
| 2022-05-10 | $22.89 | $22.89 | 36,436,100 | — | — |
| 2022-05-09 | $23.39 | $23.39 | 31,604,500 | — | — |
| 2022-05-06 | $24.92 | $24.92 | 31,983,200 | — | — |
| 2022-05-05 | $27.27 | $27.27 | 27,859,000 | — | — |
| 2022-05-04 | $30.16 | $30.16 | 30,175,400 | — | — |
| 2022-05-03 | $28.93 | $28.93 | 24,795,100 | — | — |
| 2022-05-02 | $29.52 | $29.52 | 23,474,700 | — | — |
| 2022-04-29 | $28.46 | $28.46 | 39,033,200 | — | — |
| 2022-04-28 | $28.81 | $28.81 | 44,665,200 | — | — |
| 2022-04-27 | $27.09 | $27.09 | 40,794,900 | — | — |
| 2022-04-26 | $28.69 | $28.69 | 34,701,800 | — | — |
| 2022-04-25 | $29.91 | $29.91 | 42,647,800 | — | — |
| 2022-04-22 | $29.76 | $29.76 | 77,506,100 | — | — |
| 2022-04-21 | $29.42 | $29.42 | 69,311,500 | — | — |
| 2022-04-20 | $30.76 | $30.76 | 38,448,300 | — | — |
| 2022-04-19 | $33.63 | $33.63 | 29,558,200 | — | — |
| 2022-04-18 | $32.64 | $32.64 | 22,468,100 | — | — |
| 2022-04-14 | $33.19 | $33.19 | 17,741,900 | — | — |
| 2022-04-13 | $34.68 | $34.68 | 18,160,800 | — | — |
| 2022-04-12 | $33.57 | $33.57 | 19,538,500 | — | — |
| 2022-04-11 | $34.40 | $34.40 | 20,890,400 | — | — |
| 2022-04-08 | $35.67 | $35.67 | 21,718,400 | — | — |
| 2022-04-07 | $36.25 | $36.25 | 21,490,400 | — | — |
| 2022-04-06 | $36.47 | $36.47 | 21,554,000 | — | — |
| 2022-04-05 | $38.25 | $38.25 | 22,261,200 | — | — |
| 2022-04-04 | $39.34 | $39.34 | 25,402,800 | — | — |
| 2022-04-01 | $37.39 | $37.39 | 25,281,500 | — | — |
| 2022-03-31 | $35.99 | $35.99 | 15,777,700 | — | — |
| 2022-03-30 | $36.84 | $36.84 | 16,516,200 | — | — |
| 2022-03-29 | $37.87 | $37.87 | 18,989,200 | — | — |
| 2022-03-28 | $36.23 | $36.23 | 15,152,400 | — | — |
| 2022-03-25 | $35.40 | $35.40 | 22,761,600 | — | — |
| 2022-03-24 | $37.05 | $37.05 | 16,601,200 | — | — |
| 2022-03-23 | $35.88 | $35.88 | 16,911,400 | — | — |
| 2022-03-22 | $36.24 | $36.24 | 24,395,100 | — | — |
| 2022-03-21 | $35.17 | $35.17 | 19,114,700 | — | — |
| 2022-03-18 | $36.00 | $36.00 | 28,400,200 | — | — |
| 2022-03-17 | $33.97 | $33.97 | 25,439,800 | — | — |
| 2022-03-16 | $32.56 | $32.56 | 34,041,900 | — | — |
| 2022-03-15 | $29.58 | $29.58 | 38,242,700 | — | — |
| 2022-03-14 | $28.00 | $28.00 | 32,917,800 | — | — |
| 2022-03-11 | $30.05 | $30.05 | 23,181,900 | — | — |
| 2022-03-10 | $31.74 | $31.74 | 21,145,700 | — | — |
| 2022-03-09 | $33.68 | $33.68 | 26,986,400 | — | — |
| 2022-03-08 | $31.22 | $31.22 | 28,109,600 | — | — |
| 2022-03-07 | $30.22 | $30.22 | 32,356,700 | — | — |
| 2022-03-04 | $33.09 | $33.09 | 22,212,700 | — | — |
| 2022-03-03 | $35.66 | $35.66 | 23,087,700 | — | — |
| 2022-03-02 | $37.37 | $37.37 | 30,985,500 | — | — |
| 2022-03-01 | $37.84 | $37.84 | 28,341,900 | — | — |
| 2022-02-28 | $39.94 | $39.94 | 23,393,000 | — | — |
| 2022-02-25 | $39.15 | $39.15 | 19,173,500 | — | — |
| 2022-02-24 | $38.83 | $38.83 | 26,703,600 | — | — |
| 2022-02-23 | $36.98 | $36.98 | 24,429,900 | — | — |
| 2022-02-22 | $36.87 | $36.87 | 25,433,100 | — | — |
| 2022-02-18 | $38.01 | $38.01 | 23,064,200 | — | — |
| 2022-02-17 | $39.45 | $39.45 | 24,624,400 | — | — |
| 2022-02-16 | $40.01 | $40.01 | 35,643,500 | — | — |
| 2022-02-15 | $41.43 | $41.43 | 26,091,600 | — | — |
| 2022-02-14 | $39.62 | $39.62 | 37,579,800 | — | — |
| 2022-02-11 | $39.49 | $39.49 | 42,826,900 | — | — |
| 2022-02-10 | $40.62 | $40.62 | 65,264,300 | — | — |
| 2022-02-09 | $40.28 | $40.28 | 67,166,800 | — | — |
| 2022-02-08 | $37.56 | $37.56 | 85,621,100 | — | — |
| 2022-02-07 | $37.88 | $37.88 | 96,743,300 | — | — |
| 2022-02-04 | $38.91 | $38.91 | 308,602,500 | — | — |
| 2022-02-03 | $24.50 | $24.50 | 149,336,000 | — | — |
| 2022-02-02 | $32.07 | $32.07 | 41,654,600 | — | — |
| 2022-02-01 | $33.66 | $33.66 | 28,108,900 | — | — |
| 2022-01-31 | $32.54 | $32.54 | 25,872,900 | — | — |
| 2022-01-28 | $30.42 | $30.42 | 28,380,500 | — | — |
| 2022-01-27 | $28.30 | $28.30 | 35,331,900 | — | — |
| 2022-01-26 | $28.63 | $28.63 | 35,467,300 | — | — |
| 2022-01-25 | $30.66 | $30.66 | 26,893,800 | — | — |
| 2022-01-24 | $31.80 | $31.80 | 46,502,200 | — | — |
| 2022-01-21 | $32.12 | $32.12 | 37,648,400 | — | — |
| 2022-01-20 | $34.99 | $34.99 | 21,672,700 | — | — |
| 2022-01-19 | $35.05 | $35.05 | 23,942,000 | — | — |
| 2022-01-18 | $35.70 | $35.70 | 37,008,100 | — | — |
| 2022-01-14 | $38.04 | $38.04 | 25,556,100 | — | — |
| 2022-01-13 | $38.38 | $38.38 | 32,180,500 | — | — |
| 2022-01-12 | $42.73 | $42.73 | 12,637,500 | — | — |
| 2022-01-11 | $43.31 | $43.31 | 17,386,600 | — | — |
| 2022-01-10 | $41.71 | $41.71 | 20,895,900 | — | — |
| 2022-01-07 | $41.36 | $41.36 | 15,715,900 | — | — |
| 2022-01-06 | $41.68 | $41.68 | 17,882,300 | — | — |
| 2022-01-05 | $41.33 | $41.33 | 22,163,300 | — | — |
| 2022-01-04 | $44.03 | $44.03 | 26,659,100 | — | — |
| 2022-01-03 | $46.59 | $46.59 | 7,931,400 | — | — |