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
- 2018-10-25 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 | $9.44 | $9.44 | 2,713,500 | — | — |
| 2022-12-29 | $9.50 | $9.50 | 2,291,100 | — | — |
| 2022-12-28 | $9.17 | $9.17 | 3,573,900 | — | — |
| 2022-12-27 | $9.14 | $9.14 | 2,390,400 | — | — |
| 2022-12-23 | $9.60 | $9.60 | 4,592,200 | — | — |
| 2022-12-22 | $9.24 | $9.24 | 6,407,500 | — | — |
| 2022-12-21 | $9.47 | $9.47 | 4,516,200 | — | — |
| 2022-12-20 | $9.26 | $9.26 | 4,873,900 | — | — |
| 2022-12-19 | $9.30 | $9.30 | 4,537,000 | — | — |
| 2022-12-16 | $8.99 | $8.99 | 5,433,600 | — | — |
| 2022-12-15 | $9.16 | $9.16 | 4,092,000 | — | — |
| 2022-12-14 | $9.52 | $9.52 | 7,820,900 | — | — |
| 2022-12-13 | $9.41 | $9.41 | 7,224,800 | — | — |
| 2022-12-12 | $9.50 | $9.50 | 9,969,200 | — | — |
| 2022-12-09 | $9.86 | $9.86 | 6,838,700 | — | — |
| 2022-12-08 | $10.28 | $10.28 | 7,060,300 | — | — |
| 2022-12-07 | $10.27 | $10.27 | 7,027,200 | — | — |
| 2022-12-06 | $10.96 | $10.96 | 4,672,800 | — | — |
| 2022-12-05 | $11.27 | $11.27 | 4,878,800 | — | — |
| 2022-12-02 | $11.91 | $11.91 | 5,113,300 | — | — |
| 2022-12-01 | $11.75 | $11.75 | 9,848,200 | — | — |
| 2022-11-30 | $11.68 | $11.68 | 7,279,700 | — | — |
| 2022-11-29 | $10.92 | $10.92 | 3,586,800 | — | — |
| 2022-11-28 | $10.58 | $10.58 | 4,239,400 | — | — |
| 2022-11-25 | $10.31 | $10.31 | 3,464,900 | — | — |
| 2022-11-23 | $10.44 | $10.44 | 10,255,800 | — | — |
| 2022-11-22 | $11.24 | $11.24 | 4,458,400 | — | — |
| 2022-11-21 | $11.18 | $11.18 | 6,402,200 | — | — |
| 2022-11-18 | $11.53 | $11.53 | 16,937,100 | — | — |
| 2022-11-17 | $9.87 | $9.87 | 9,739,900 | — | — |
| 2022-11-16 | $10.47 | $10.47 | 7,804,100 | — | — |
| 2022-11-15 | $11.39 | $11.39 | 5,177,300 | — | — |
| 2022-11-14 | $10.95 | $10.95 | 4,596,200 | — | — |
| 2022-11-11 | $11.05 | $11.05 | 6,931,400 | — | — |
| 2022-11-10 | $10.22 | $10.22 | 8,625,600 | — | — |
| 2022-11-09 | $10.23 | $10.23 | 3,430,900 | — | — |
| 2022-11-08 | $10.75 | $10.75 | 4,857,800 | — | — |
| 2022-11-07 | $10.70 | $10.70 | 4,298,200 | — | — |
| 2022-11-04 | $10.81 | $10.81 | 11,433,200 | — | — |
| 2022-11-03 | $12.04 | $12.04 | 12,149,300 | — | — |
| 2022-11-02 | $10.49 | $10.49 | 5,414,500 | — | — |
| 2022-11-01 | $11.01 | $11.01 | 3,114,700 | — | — |
| 2022-10-31 | $10.50 | $10.50 | 4,580,500 | — | — |
| 2022-10-28 | $10.17 | $10.17 | 6,243,800 | — | — |
| 2022-10-27 | $9.89 | $9.89 | 5,623,600 | — | — |
| 2022-10-26 | $10.22 | $10.22 | 5,135,600 | — | — |
| 2022-10-25 | $10.45 | $10.45 | 3,669,500 | — | — |
| 2022-10-24 | $10.29 | $10.29 | 3,590,800 | — | — |
| 2022-10-21 | $10.42 | $10.42 | 5,618,700 | — | — |
| 2022-10-20 | $10.10 | $10.10 | 5,192,900 | — | — |
| 2022-10-19 | $10.42 | $10.42 | 3,498,400 | — | — |
| 2022-10-18 | $10.80 | $10.80 | 4,182,400 | — | — |
| 2022-10-17 | $10.69 | $10.69 | 4,637,800 | — | — |
| 2022-10-14 | $10.01 | $10.01 | 5,401,600 | — | — |
| 2022-10-13 | $10.77 | $10.77 | 6,988,300 | — | — |
| 2022-10-12 | $10.75 | $10.75 | 4,270,200 | — | — |
| 2022-10-11 | $10.61 | $10.61 | 6,768,900 | — | — |
| 2022-10-10 | $11.33 | $11.33 | 5,172,900 | — | — |
| 2022-10-07 | $11.64 | $11.64 | 7,225,500 | — | — |
| 2022-10-06 | $11.88 | $11.88 | 4,588,600 | — | — |
| 2022-10-05 | $11.75 | $11.75 | 5,478,000 | — | — |
| 2022-10-04 | $11.69 | $11.69 | 8,268,300 | — | — |
| 2022-10-03 | $10.55 | $10.55 | 9,247,800 | — | — |
| 2022-09-30 | $9.53 | $9.53 | 8,242,200 | — | — |
| 2022-09-29 | $9.07 | $9.07 | 8,730,400 | — | — |
| 2022-09-28 | $9.81 | $9.81 | 6,346,100 | — | — |
| 2022-09-27 | $9.10 | $9.10 | 8,598,300 | — | — |
| 2022-09-26 | $8.73 | $8.73 | 8,952,800 | — | — |
| 2022-09-23 | $9.27 | $9.27 | 4,869,500 | — | — |
| 2022-09-22 | $9.57 | $9.57 | 8,478,500 | — | — |
| 2022-09-21 | $9.94 | $9.94 | 7,713,400 | — | — |
| 2022-09-20 | $9.68 | $9.68 | 7,812,100 | — | — |
| 2022-09-19 | $9.38 | $9.38 | 4,664,500 | — | — |
| 2022-09-16 | $9.04 | $9.04 | 7,926,900 | — | — |
| 2022-09-15 | $9.48 | $9.48 | 3,163,300 | — | — |
| 2022-09-14 | $9.43 | $9.43 | 3,128,700 | — | — |
| 2022-09-13 | $9.28 | $9.28 | 4,845,200 | — | — |
| 2022-09-12 | $9.79 | $9.79 | 3,928,300 | — | — |
| 2022-09-09 | $9.45 | $9.45 | 5,247,900 | — | — |
| 2022-09-08 | $8.74 | $8.74 | 3,703,900 | — | — |
| 2022-09-07 | $8.76 | $8.76 | 4,832,300 | — | — |
| 2022-09-06 | $8.26 | $8.26 | 8,212,200 | — | — |
| 2022-09-02 | $8.90 | $8.90 | 5,558,600 | — | — |
| 2022-09-01 | $9.19 | $9.19 | 5,494,600 | — | — |
| 2022-08-31 | $9.48 | $9.48 | 4,490,800 | — | — |
| 2022-08-30 | $9.51 | $9.51 | 4,216,600 | — | — |
| 2022-08-29 | $9.54 | $9.54 | 4,143,400 | — | — |
| 2022-08-26 | $9.60 | $9.60 | 7,025,400 | — | — |
| 2022-08-25 | $9.99 | $9.99 | 5,674,500 | — | — |
| 2022-08-24 | $9.90 | $9.90 | 7,806,300 | — | — |
| 2022-08-23 | $9.35 | $9.35 | 8,440,100 | — | — |
| 2022-08-22 | $8.72 | $8.72 | 9,513,300 | — | — |
| 2022-08-19 | $9.06 | $9.06 | 33,897,000 | — | — |
| 2022-08-18 | $11.66 | $11.66 | 8,566,600 | — | — |
| 2022-08-17 | $11.72 | $11.72 | 6,016,000 | — | — |
| 2022-08-16 | $11.79 | $11.79 | 8,304,200 | — | — |
| 2022-08-15 | $12.10 | $12.10 | 4,748,400 | — | — |
| 2022-08-12 | $12.06 | $12.06 | 5,434,000 | — | — |
| 2022-08-11 | $11.31 | $11.31 | 4,889,100 | — | — |
| 2022-08-10 | $11.94 | $11.94 | 4,099,500 | — | — |
| 2022-08-09 | $11.37 | $11.37 | 3,890,700 | — | — |
| 2022-08-08 | $11.66 | $11.66 | 6,418,900 | — | — |
| 2022-08-05 | $11.07 | $11.07 | 7,094,900 | — | — |
| 2022-08-04 | $11.07 | $11.07 | 7,976,600 | — | — |
| 2022-08-03 | $10.50 | $10.50 | 8,503,900 | — | — |
| 2022-08-02 | $9.48 | $9.48 | 5,011,800 | — | — |
| 2022-08-01 | $9.42 | $9.42 | 4,552,900 | — | — |
| 2022-07-29 | $9.58 | $9.58 | 3,977,400 | — | — |
| 2022-07-28 | $9.66 | $9.66 | 4,967,200 | — | — |
| 2022-07-27 | $9.77 | $9.77 | 4,640,300 | — | — |
| 2022-07-26 | $8.80 | $8.80 | 7,477,800 | — | — |
| 2022-07-25 | $9.26 | $9.26 | 3,679,400 | — | — |
| 2022-07-22 | $9.17 | $9.17 | 5,814,600 | — | — |
| 2022-07-21 | $9.52 | $9.52 | 3,225,400 | — | — |
| 2022-07-20 | $9.50 | $9.50 | 5,954,700 | — | — |
| 2022-07-19 | $9.27 | $9.27 | 5,890,900 | — | — |
| 2022-07-18 | $8.65 | $8.65 | 10,858,000 | — | — |
| 2022-07-15 | $8.59 | $8.59 | 7,084,200 | — | — |
| 2022-07-14 | $8.08 | $8.08 | 7,250,000 | — | — |
| 2022-07-13 | $8.74 | $8.74 | 7,343,900 | — | — |
| 2022-07-12 | $8.50 | $8.50 | 7,763,500 | — | — |
| 2022-07-11 | $7.86 | $7.86 | 6,710,600 | — | — |
| 2022-07-08 | $8.42 | $8.42 | 4,391,400 | — | — |
| 2022-07-07 | $8.52 | $8.52 | 4,357,000 | — | — |
| 2022-07-06 | $8.21 | $8.21 | 4,578,700 | — | — |
| 2022-07-05 | $8.28 | $8.28 | 7,769,400 | — | — |
| 2022-07-01 | $7.77 | $7.77 | 7,043,400 | — | — |
| 2022-06-30 | $7.70 | $7.70 | 7,329,200 | — | — |
| 2022-06-29 | $8.08 | $8.08 | 11,036,600 | — | — |
| 2022-06-28 | $8.24 | $8.24 | 7,355,800 | — | — |
| 2022-06-27 | $8.84 | $8.84 | 8,724,800 | — | — |
| 2022-06-24 | $8.86 | $8.86 | 42,637,100 | — | — |
| 2022-06-23 | $8.50 | $8.50 | 7,149,800 | — | — |
| 2022-06-22 | $8.20 | $8.20 | 6,474,400 | — | — |
| 2022-06-21 | $8.10 | $8.10 | 11,545,500 | — | — |
| 2022-06-17 | $8.10 | $8.10 | 11,668,200 | — | — |
| 2022-06-16 | $7.63 | $7.63 | 9,928,900 | — | — |
| 2022-06-15 | $8.51 | $8.51 | 8,615,200 | — | — |
| 2022-06-14 | $8.23 | $8.23 | 7,907,500 | — | — |
| 2022-06-13 | $8.11 | $8.11 | 9,064,600 | — | — |
| 2022-06-10 | $9.07 | $9.07 | 10,767,800 | — | — |
| 2022-06-09 | $10.12 | $10.12 | 12,339,000 | — | — |
| 2022-06-08 | $11.89 | $11.89 | 8,359,900 | — | — |
| 2022-06-07 | $12.13 | $12.13 | 10,616,200 | — | — |
| 2022-06-06 | $12.06 | $12.06 | 14,094,900 | — | — |
| 2022-06-03 | $11.80 | $11.80 | 31,076,000 | — | — |
| 2022-06-02 | $10.42 | $10.42 | 11,901,500 | — | — |
| 2022-06-01 | $9.72 | $9.72 | 7,312,800 | — | — |
| 2022-05-31 | $10.04 | $10.04 | 5,948,600 | — | — |
| 2022-05-27 | $10.28 | $10.28 | 4,877,600 | — | — |
| 2022-05-26 | $9.71 | $9.71 | 5,198,700 | — | — |
| 2022-05-25 | $9.43 | $9.43 | 4,267,600 | — | — |
| 2022-05-24 | $9.03 | $9.03 | 5,930,400 | — | — |
| 2022-05-23 | $9.60 | $9.60 | 7,230,000 | — | — |
| 2022-05-20 | $9.33 | $9.33 | 5,740,100 | — | — |
| 2022-05-19 | $9.35 | $9.35 | 6,851,200 | — | — |
| 2022-05-18 | $8.76 | $8.76 | 6,142,900 | — | — |
| 2022-05-17 | $8.90 | $8.90 | 6,684,200 | — | — |
| 2022-05-16 | $8.36 | $8.36 | 7,672,500 | — | — |
| 2022-05-13 | $8.72 | $8.72 | 10,479,700 | — | — |
| 2022-05-12 | $7.26 | $7.26 | 13,717,200 | — | — |
| 2022-05-11 | $7.24 | $7.24 | 9,867,900 | — | — |
| 2022-05-10 | $7.86 | $7.86 | 8,677,800 | — | — |
| 2022-05-09 | $7.78 | $7.78 | 9,933,500 | — | — |
| 2022-05-06 | $8.51 | $8.51 | 10,381,600 | — | — |
| 2022-05-05 | $8.89 | $8.89 | 8,808,600 | — | — |
| 2022-05-04 | $9.99 | $9.99 | 7,727,600 | — | — |
| 2022-05-03 | $9.64 | $9.64 | 4,986,000 | — | — |
| 2022-05-02 | $9.89 | $9.89 | 5,794,900 | — | — |
| 2022-04-29 | $9.42 | $9.42 | 4,558,200 | — | — |
| 2022-04-28 | $9.70 | $9.70 | 8,094,200 | — | — |
| 2022-04-27 | $9.50 | $9.50 | 7,614,300 | — | — |
| 2022-04-26 | $9.30 | $9.30 | 7,682,700 | — | — |
| 2022-04-25 | $9.69 | $9.69 | 9,384,600 | — | — |
| 2022-04-22 | $9.28 | $9.28 | 5,983,600 | — | — |
| 2022-04-21 | $9.56 | $9.56 | 7,875,300 | — | — |
| 2022-04-20 | $10.14 | $10.14 | 7,678,000 | — | — |
| 2022-04-19 | $11.06 | $11.06 | 9,594,900 | — | — |
| 2022-04-18 | $10.33 | $10.33 | 5,951,900 | — | — |
| 2022-04-14 | $10.19 | $10.19 | 4,703,700 | — | — |
| 2022-04-13 | $10.71 | $10.71 | 5,120,500 | — | — |
| 2022-04-12 | $10.45 | $10.45 | 6,555,500 | — | — |
| 2022-04-11 | $10.96 | $10.96 | 4,546,400 | — | — |
| 2022-04-08 | $11.01 | $11.01 | 5,103,000 | — | — |
| 2022-04-07 | $11.25 | $11.25 | 6,862,700 | — | — |
| 2022-04-06 | $11.47 | $11.47 | 7,451,700 | — | — |
| 2022-04-05 | $11.64 | $11.64 | 7,908,600 | — | — |
| 2022-04-04 | $12.56 | $12.56 | 8,289,100 | — | — |
| 2022-04-01 | $12.14 | $12.14 | 12,174,000 | — | — |
| 2022-03-31 | $11.70 | $11.70 | 9,417,300 | — | — |
| 2022-03-30 | $12.09 | $12.09 | 7,507,600 | — | — |
| 2022-03-29 | $13.00 | $13.00 | 11,471,700 | — | — |
| 2022-03-28 | $12.28 | $12.28 | 9,772,000 | — | — |
| 2022-03-25 | $12.30 | $12.30 | 14,028,300 | — | — |
| 2022-03-24 | $14.35 | $14.35 | 10,986,300 | — | — |
| 2022-03-23 | $14.23 | $14.23 | 12,547,500 | — | — |
| 2022-03-22 | $14.32 | $14.32 | 14,432,200 | — | — |
| 2022-03-21 | $13.33 | $13.33 | 19,797,700 | — | — |
| 2022-03-18 | $13.65 | $13.65 | 69,999,900 | — | — |
| 2022-03-17 | $9.61 | $9.61 | 15,638,500 | — | — |
| 2022-03-16 | $9.44 | $9.44 | 13,467,800 | — | — |
| 2022-03-15 | $8.26 | $8.26 | 12,066,500 | — | — |
| 2022-03-14 | $8.36 | $8.36 | 8,946,400 | — | — |
| 2022-03-11 | $8.93 | $8.93 | 5,006,700 | — | — |
| 2022-03-10 | $9.51 | $9.51 | 6,999,900 | — | — |
| 2022-03-09 | $10.42 | $10.42 | 7,736,500 | — | — |
| 2022-03-08 | $9.55 | $9.55 | 8,581,700 | — | — |
| 2022-03-07 | $9.20 | $9.20 | 9,255,000 | — | — |
| 2022-03-04 | $9.73 | $9.73 | 5,191,500 | — | — |
| 2022-03-03 | $10.48 | $10.48 | 4,487,300 | — | — |
| 2022-03-02 | $11.01 | $11.01 | 7,126,000 | — | — |
| 2022-03-01 | $10.87 | $10.87 | 5,730,900 | — | — |
| 2022-02-28 | $11.24 | $11.24 | 6,176,000 | — | — |
| 2022-02-25 | $11.42 | $11.42 | 5,975,400 | — | — |
| 2022-02-24 | $11.39 | $11.39 | 8,232,700 | — | — |
| 2022-02-23 | $10.51 | $10.51 | 6,067,400 | — | — |
| 2022-02-22 | $10.71 | $10.71 | 8,165,100 | — | — |
| 2022-02-18 | $10.71 | $10.71 | 9,029,200 | — | — |
| 2022-02-17 | $11.16 | $11.16 | 9,616,400 | — | — |
| 2022-02-16 | $12.32 | $12.32 | 6,846,900 | — | — |
| 2022-02-15 | $13.00 | $13.00 | 3,643,700 | — | — |
| 2022-02-14 | $12.45 | $12.45 | 4,380,600 | — | — |
| 2022-02-11 | $12.68 | $12.68 | 5,468,500 | — | — |
| 2022-02-10 | $13.14 | $13.14 | 5,175,900 | — | — |
| 2022-02-09 | $13.60 | $13.60 | 8,017,700 | — | — |
| 2022-02-08 | $12.94 | $12.94 | 7,284,800 | — | — |
| 2022-02-07 | $13.41 | $13.41 | 5,628,000 | — | — |
| 2022-02-04 | $13.41 | $13.41 | 7,050,700 | — | — |
| 2022-02-03 | $13.10 | $13.10 | 7,195,200 | — | — |
| 2022-02-02 | $14.01 | $14.01 | 7,567,100 | — | — |
| 2022-02-01 | $16.00 | $16.00 | 5,718,900 | — | — |
| 2022-01-31 | $15.58 | $15.58 | 4,725,600 | — | — |
| 2022-01-28 | $14.66 | $14.66 | 4,036,900 | — | — |
| 2022-01-27 | $13.87 | $13.87 | 6,254,800 | — | — |
| 2022-01-26 | $14.51 | $14.51 | 7,566,400 | — | — |
| 2022-01-25 | $14.26 | $14.26 | 5,051,300 | — | — |
| 2022-01-24 | $14.68 | $14.68 | 6,560,700 | — | — |
| 2022-01-21 | $14.46 | $14.46 | 7,420,300 | — | — |
| 2022-01-20 | $15.14 | $15.14 | 6,518,500 | — | — |
| 2022-01-19 | $15.23 | $15.23 | 5,746,300 | — | — |
| 2022-01-18 | $15.11 | $15.11 | 5,850,800 | — | — |
| 2022-01-14 | $16.62 | $16.62 | 3,874,400 | — | — |
| 2022-01-13 | $16.69 | $16.69 | 4,441,700 | — | — |
| 2022-01-12 | $17.65 | $17.65 | 5,101,600 | — | — |
| 2022-01-11 | $17.25 | $17.25 | 5,334,300 | — | — |
| 2022-01-10 | $16.38 | $16.38 | 5,299,600 | — | — |
| 2022-01-07 | $16.12 | $16.12 | 4,642,100 | — | — |
| 2022-01-06 | $15.91 | $15.91 | 5,865,200 | — | — |
| 2022-01-05 | $15.81 | $15.81 | 6,901,400 | — | — |
| 2022-01-04 | $17.07 | $17.07 | 10,152,600 | — | — |
| 2022-01-03 | $19.32 | $19.32 | 11,041,300 | — | — |