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
- 2010-05-03 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 | $11.83 | $11.83 | 23,156,700 | — | — |
| 2022-12-29 | $10.40 | $10.40 | 32,775,500 | — | — |
| 2022-12-28 | $8.46 | $8.46 | 31,685,900 | — | — |
| 2022-12-27 | $7.82 | $7.82 | 4,984,700 | — | — |
| 2022-12-23 | $8.12 | $8.12 | 3,884,800 | — | — |
| 2022-12-22 | $8.58 | $8.58 | 3,425,600 | — | — |
| 2022-12-21 | $8.83 | $8.83 | 4,526,700 | — | — |
| 2022-12-20 | $8.58 | $8.58 | 3,167,300 | — | — |
| 2022-12-19 | $8.04 | $8.04 | 3,249,300 | — | — |
| 2022-12-16 | $7.92 | $7.92 | 9,655,600 | — | — |
| 2022-12-15 | $8.62 | $8.62 | 3,452,400 | — | — |
| 2022-12-14 | $9.15 | $9.15 | 3,328,500 | — | — |
| 2022-12-13 | $9.06 | $9.06 | 3,290,400 | — | — |
| 2022-12-12 | $8.56 | $8.56 | 5,127,000 | — | — |
| 2022-12-09 | $7.52 | $7.52 | 4,501,500 | — | — |
| 2022-12-08 | $8.20 | $8.20 | 2,223,000 | — | — |
| 2022-12-07 | $8.31 | $8.31 | 1,854,900 | — | — |
| 2022-12-06 | $8.37 | $8.37 | 2,347,900 | — | — |
| 2022-12-05 | $8.16 | $8.16 | 3,698,100 | — | — |
| 2022-12-02 | $8.77 | $8.77 | 3,452,500 | — | — |
| 2022-12-01 | $8.02 | $8.02 | 3,615,000 | — | — |
| 2022-11-30 | $8.82 | $8.82 | 3,138,700 | — | — |
| 2022-11-29 | $8.13 | $8.13 | 1,810,600 | — | — |
| 2022-11-28 | $7.98 | $7.98 | 1,663,300 | — | — |
| 2022-11-25 | $8.11 | $8.11 | 609,500 | — | — |
| 2022-11-23 | $8.17 | $8.17 | 1,570,600 | — | — |
| 2022-11-22 | $8.13 | $8.13 | 2,119,500 | — | — |
| 2022-11-21 | $8.29 | $8.29 | 2,751,300 | — | — |
| 2022-11-18 | $7.97 | $7.97 | 2,879,500 | — | — |
| 2022-11-17 | $8.32 | $8.32 | 1,756,600 | — | — |
| 2022-11-16 | $8.46 | $8.46 | 2,425,000 | — | — |
| 2022-11-15 | $8.81 | $8.81 | 3,492,400 | — | — |
| 2022-11-14 | $8.71 | $8.71 | 3,786,000 | — | — |
| 2022-11-11 | $9.34 | $9.34 | 6,969,700 | — | — |
| 2022-11-10 | $8.43 | $8.43 | 13,150,200 | — | — |
| 2022-11-09 | $5.16 | $5.16 | 2,496,200 | — | — |
| 2022-11-08 | $5.61 | $5.61 | 2,255,100 | — | — |
| 2022-11-07 | $5.66 | $5.66 | 1,220,600 | — | — |
| 2022-11-04 | $5.84 | $5.84 | 1,964,100 | — | — |
| 2022-11-03 | $5.88 | $5.88 | 1,552,400 | — | — |
| 2022-11-02 | $6.02 | $6.02 | 2,368,900 | — | — |
| 2022-11-01 | $6.28 | $6.28 | 3,317,100 | — | — |
| 2022-10-31 | $5.82 | $5.82 | 2,308,700 | — | — |
| 2022-10-28 | $5.72 | $5.72 | 2,067,000 | — | — |
| 2022-10-27 | $5.31 | $5.31 | 2,464,300 | — | — |
| 2022-10-26 | $5.53 | $5.53 | 2,024,400 | — | — |
| 2022-10-25 | $5.38 | $5.38 | 2,620,100 | — | — |
| 2022-10-24 | $5.09 | $5.09 | 1,782,100 | — | — |
| 2022-10-21 | $5.21 | $5.21 | 2,025,900 | — | — |
| 2022-10-20 | $5.01 | $5.01 | 1,999,700 | — | — |
| 2022-10-19 | $5.13 | $5.13 | 3,780,100 | — | — |
| 2022-10-18 | $5.71 | $5.71 | 2,655,000 | — | — |
| 2022-10-17 | $5.96 | $5.96 | 2,284,000 | — | — |
| 2022-10-14 | $5.43 | $5.43 | 1,721,600 | — | — |
| 2022-10-13 | $5.72 | $5.72 | 1,654,300 | — | — |
| 2022-10-12 | $5.69 | $5.69 | 1,795,900 | — | — |
| 2022-10-11 | $5.37 | $5.37 | 2,734,200 | — | — |
| 2022-10-10 | $5.22 | $5.22 | 1,991,700 | — | — |
| 2022-10-07 | $5.66 | $5.66 | 2,445,700 | — | — |
| 2022-10-06 | $6.15 | $6.15 | 1,674,000 | — | — |
| 2022-10-05 | $6.26 | $6.26 | 2,041,400 | — | — |
| 2022-10-04 | $6.44 | $6.44 | 2,857,900 | — | — |
| 2022-10-03 | $6.00 | $6.00 | 2,123,500 | — | — |
| 2022-09-30 | $5.92 | $5.92 | 2,058,200 | — | — |
| 2022-09-29 | $5.99 | $5.99 | 2,460,000 | — | — |
| 2022-09-28 | $6.49 | $6.49 | 2,720,200 | — | — |
| 2022-09-27 | $6.00 | $6.00 | 2,488,900 | — | — |
| 2022-09-26 | $5.58 | $5.58 | 2,024,200 | — | — |
| 2022-09-23 | $5.74 | $5.74 | 2,584,500 | — | — |
| 2022-09-22 | $6.09 | $6.09 | 2,122,800 | — | — |
| 2022-09-21 | $6.29 | $6.29 | 1,834,600 | — | — |
| 2022-09-20 | $6.59 | $6.59 | 1,490,600 | — | — |
| 2022-09-19 | $6.73 | $6.73 | 2,117,400 | — | — |
| 2022-09-16 | $6.79 | $6.79 | 6,438,500 | — | — |
| 2022-09-15 | $7.30 | $7.30 | 2,221,400 | — | — |
| 2022-09-14 | $7.08 | $7.08 | 3,033,300 | — | — |
| 2022-09-13 | $6.85 | $6.85 | 3,971,600 | — | — |
| 2022-09-12 | $7.60 | $7.60 | 2,684,700 | — | — |
| 2022-09-09 | $7.21 | $7.21 | 2,059,800 | — | — |
| 2022-09-08 | $6.95 | $6.95 | 1,899,300 | — | — |
| 2022-09-07 | $6.80 | $6.80 | 3,154,500 | — | — |
| 2022-09-06 | $5.82 | $5.82 | 3,153,000 | — | — |
| 2022-09-02 | $6.80 | $6.80 | 1,960,400 | — | — |
| 2022-09-01 | $7.36 | $7.36 | 2,124,500 | — | — |
| 2022-08-31 | $7.13 | $7.13 | 2,092,000 | — | — |
| 2022-08-30 | $6.77 | $6.77 | 2,566,000 | — | — |
| 2022-08-29 | $6.59 | $6.59 | 1,841,100 | — | — |
| 2022-08-26 | $6.76 | $6.76 | 2,648,300 | — | — |
| 2022-08-25 | $7.63 | $7.63 | 1,781,900 | — | — |
| 2022-08-24 | $7.48 | $7.48 | 2,404,400 | — | — |
| 2022-08-23 | $6.81 | $6.81 | 2,045,500 | — | — |
| 2022-08-22 | $6.67 | $6.67 | 2,557,800 | — | — |
| 2022-08-19 | $6.99 | $6.99 | 2,181,300 | — | — |
| 2022-08-18 | $7.31 | $7.31 | 2,055,100 | — | — |
| 2022-08-17 | $7.43 | $7.43 | 1,966,500 | — | — |
| 2022-08-16 | $7.78 | $7.78 | 3,009,700 | — | — |
| 2022-08-15 | $8.40 | $8.40 | 2,358,400 | — | — |
| 2022-08-12 | $8.31 | $8.31 | 4,234,900 | — | — |
| 2022-08-11 | $7.52 | $7.52 | 3,701,900 | — | — |
| 2022-08-10 | $7.96 | $7.96 | 3,581,200 | — | — |
| 2022-08-09 | $7.44 | $7.44 | 4,027,100 | — | — |
| 2022-08-08 | $7.52 | $7.52 | 5,590,900 | — | — |
| 2022-08-05 | $6.23 | $6.23 | 5,386,100 | — | — |
| 2022-08-04 | $6.45 | $6.45 | 2,616,400 | — | — |
| 2022-08-03 | $6.06 | $6.06 | 2,109,900 | — | — |
| 2022-08-02 | $5.76 | $5.76 | 1,813,400 | — | — |
| 2022-08-01 | $5.54 | $5.54 | 2,673,300 | — | — |
| 2022-07-29 | $5.99 | $5.99 | 2,205,400 | — | — |
| 2022-07-28 | $6.39 | $6.39 | 1,695,400 | — | — |
| 2022-07-27 | $6.65 | $6.65 | 2,342,900 | — | — |
| 2022-07-26 | $6.26 | $6.26 | 2,170,200 | — | — |
| 2022-07-25 | $6.45 | $6.45 | 1,634,000 | — | — |
| 2022-07-22 | $6.24 | $6.24 | 3,463,000 | — | — |
| 2022-07-21 | $6.66 | $6.66 | 1,506,200 | — | — |
| 2022-07-20 | $6.86 | $6.86 | 3,438,000 | — | — |
| 2022-07-19 | $6.30 | $6.30 | 2,763,900 | — | — |
| 2022-07-18 | $5.90 | $5.90 | 2,856,300 | — | — |
| 2022-07-15 | $6.20 | $6.20 | 2,699,600 | — | — |
| 2022-07-14 | $6.17 | $6.17 | 3,248,000 | — | — |
| 2022-07-13 | $6.08 | $6.08 | 2,719,200 | — | — |
| 2022-07-12 | $5.63 | $5.63 | 2,518,800 | — | — |
| 2022-07-11 | $5.19 | $5.19 | 2,874,800 | — | — |
| 2022-07-08 | $5.63 | $5.63 | 1,608,200 | — | — |
| 2022-07-07 | $5.53 | $5.53 | 2,388,600 | — | — |
| 2022-07-06 | $5.29 | $5.29 | 2,944,500 | — | — |
| 2022-07-05 | $5.25 | $5.25 | 4,723,500 | — | — |
| 2022-07-01 | $4.57 | $4.57 | 2,336,300 | — | — |
| 2022-06-30 | $4.25 | $4.25 | 1,883,000 | — | — |
| 2022-06-29 | $4.32 | $4.32 | 2,586,600 | — | — |
| 2022-06-28 | $4.06 | $4.06 | 2,330,500 | — | — |
| 2022-06-27 | $4.34 | $4.34 | 1,998,000 | — | — |
| 2022-06-24 | $4.40 | $4.40 | 2,658,600 | — | — |
| 2022-06-23 | $4.63 | $4.63 | 4,840,300 | — | — |
| 2022-06-22 | $4.39 | $4.39 | 2,774,700 | — | — |
| 2022-06-21 | $4.30 | $4.30 | 3,817,500 | — | — |
| 2022-06-17 | $4.04 | $4.04 | 9,083,000 | — | — |
| 2022-06-16 | $3.74 | $3.74 | 3,392,600 | — | — |
| 2022-06-15 | $3.87 | $3.87 | 4,283,400 | — | — |
| 2022-06-14 | $3.85 | $3.85 | 4,145,300 | — | — |
| 2022-06-13 | $4.13 | $4.13 | 3,872,000 | — | — |
| 2022-06-10 | $4.59 | $4.59 | 2,890,800 | — | — |
| 2022-06-09 | $4.84 | $4.84 | 4,695,500 | — | — |
| 2022-06-08 | $5.01 | $5.01 | 7,084,600 | — | — |
| 2022-06-07 | $4.22 | $4.22 | 3,873,500 | — | — |
| 2022-06-06 | $3.95 | $3.95 | 3,418,500 | — | — |
| 2022-06-03 | $4.40 | $4.40 | 3,974,500 | — | — |
| 2022-06-02 | $4.10 | $4.10 | 5,328,400 | — | — |
| 2022-06-01 | $3.91 | $3.91 | 7,038,800 | — | — |
| 2022-05-31 | $4.42 | $4.42 | 4,834,500 | — | — |
| 2022-05-27 | $5.17 | $5.17 | 3,397,200 | — | — |
| 2022-05-26 | $5.05 | $5.05 | 2,014,100 | — | — |
| 2022-05-25 | $4.99 | $4.99 | 2,513,200 | — | — |
| 2022-05-24 | $4.90 | $4.90 | 2,469,400 | — | — |
| 2022-05-23 | $5.44 | $5.44 | 2,532,700 | — | — |
| 2022-05-20 | $5.39 | $5.39 | 4,946,000 | — | — |
| 2022-05-19 | $6.04 | $6.04 | 3,802,800 | — | — |
| 2022-05-18 | $6.10 | $6.10 | 2,396,300 | — | — |
| 2022-05-17 | $6.82 | $6.82 | 2,690,400 | — | — |
| 2022-05-16 | $6.47 | $6.47 | 1,895,400 | — | — |
| 2022-05-13 | $6.50 | $6.50 | 3,047,400 | — | — |
| 2022-05-12 | $6.04 | $6.04 | 2,957,300 | — | — |
| 2022-05-11 | $5.71 | $5.71 | 3,649,700 | — | — |
| 2022-05-10 | $6.46 | $6.46 | 2,847,100 | — | — |
| 2022-05-09 | $6.41 | $6.41 | 2,536,500 | — | — |
| 2022-05-06 | $7.08 | $7.08 | 2,323,300 | — | — |
| 2022-05-05 | $7.52 | $7.52 | 2,166,800 | — | — |
| 2022-05-04 | $7.86 | $7.86 | 2,473,300 | — | — |
| 2022-05-03 | $7.47 | $7.47 | 1,787,300 | — | — |
| 2022-05-02 | $7.55 | $7.55 | 3,000,200 | — | — |
| 2022-04-29 | $6.94 | $6.94 | 2,597,100 | — | — |
| 2022-04-28 | $6.71 | $6.71 | 2,085,500 | — | — |
| 2022-04-27 | $6.55 | $6.55 | 2,336,600 | — | — |
| 2022-04-26 | $6.74 | $6.74 | 2,663,300 | — | — |
| 2022-04-25 | $7.47 | $7.47 | 1,911,600 | — | — |
| 2022-04-22 | $7.13 | $7.13 | 1,939,400 | — | — |
| 2022-04-21 | $7.42 | $7.42 | 2,903,400 | — | — |
| 2022-04-20 | $7.69 | $7.69 | 3,059,500 | — | — |
| 2022-04-19 | $7.26 | $7.26 | 5,155,400 | — | — |
| 2022-04-18 | $6.92 | $6.92 | 14,024,400 | — | — |
| 2022-04-14 | $8.85 | $8.85 | 2,733,600 | — | — |
| 2022-04-13 | $9.67 | $9.67 | 1,775,800 | — | — |
| 2022-04-12 | $9.27 | $9.27 | 1,229,900 | — | — |
| 2022-04-11 | $9.11 | $9.11 | 1,426,100 | — | — |
| 2022-04-08 | $9.26 | $9.26 | 1,518,500 | — | — |
| 2022-04-07 | $9.71 | $9.71 | 1,564,300 | — | — |
| 2022-04-06 | $10.49 | $10.49 | 1,349,800 | — | — |
| 2022-04-05 | $10.47 | $10.47 | 1,934,700 | — | — |
| 2022-04-04 | $10.66 | $10.66 | 2,643,600 | — | — |
| 2022-04-01 | $10.08 | $10.08 | 1,638,800 | — | — |
| 2022-03-31 | $9.51 | $9.51 | 1,762,900 | — | — |
| 2022-03-30 | $9.82 | $9.82 | 1,515,500 | — | — |
| 2022-03-29 | $10.56 | $10.56 | 2,345,100 | — | — |
| 2022-03-28 | $9.93 | $9.93 | 1,441,000 | — | — |
| 2022-03-25 | $9.97 | $9.97 | 1,517,900 | — | — |
| 2022-03-24 | $10.33 | $10.33 | 1,270,600 | — | — |
| 2022-03-23 | $9.96 | $9.96 | 1,312,500 | — | — |
| 2022-03-22 | $10.22 | $10.22 | 1,693,300 | — | — |
| 2022-03-21 | $9.70 | $9.70 | 1,966,100 | — | — |
| 2022-03-18 | $10.15 | $10.15 | 9,712,100 | — | — |
| 2022-03-17 | $9.68 | $9.68 | 2,204,500 | — | — |
| 2022-03-16 | $8.81 | $8.81 | 3,009,200 | — | — |
| 2022-03-15 | $7.99 | $7.99 | 2,153,600 | — | — |
| 2022-03-14 | $7.81 | $7.81 | 2,838,400 | — | — |
| 2022-03-11 | $8.80 | $8.80 | 1,253,900 | — | — |
| 2022-03-10 | $9.01 | $9.01 | 1,354,000 | — | — |
| 2022-03-09 | $9.13 | $9.13 | 1,790,700 | — | — |
| 2022-03-08 | $8.49 | $8.49 | 1,336,700 | — | — |
| 2022-03-07 | $8.67 | $8.67 | 1,800,200 | — | — |
| 2022-03-04 | $8.77 | $8.77 | 1,966,800 | — | — |
| 2022-03-03 | $9.35 | $9.35 | 2,673,500 | — | — |
| 2022-03-02 | $10.33 | $10.33 | 1,911,800 | — | — |
| 2022-03-01 | $10.29 | $10.29 | 2,154,100 | — | — |
| 2022-02-28 | $9.87 | $9.87 | 1,563,800 | — | — |
| 2022-02-25 | $9.90 | $9.90 | 1,611,800 | — | — |
| 2022-02-24 | $9.84 | $9.84 | 2,665,600 | — | — |
| 2022-02-23 | $9.43 | $9.43 | 1,470,600 | — | — |
| 2022-02-22 | $10.07 | $10.07 | 1,522,100 | — | — |
| 2022-02-18 | $10.54 | $10.54 | 1,297,600 | — | — |
| 2022-02-17 | $10.83 | $10.83 | 1,782,900 | — | — |
| 2022-02-16 | $11.23 | $11.23 | 1,896,200 | — | — |
| 2022-02-15 | $10.93 | $10.93 | 1,895,000 | — | — |
| 2022-02-14 | $9.98 | $9.98 | 1,444,500 | — | — |
| 2022-02-11 | $10.35 | $10.35 | 1,702,500 | — | — |
| 2022-02-10 | $10.39 | $10.39 | 3,477,300 | — | — |
| 2022-02-09 | $10.84 | $10.84 | 1,751,200 | — | — |
| 2022-02-08 | $10.58 | $10.58 | 1,927,000 | — | — |
| 2022-02-07 | $10.21 | $10.21 | 2,051,900 | — | — |
| 2022-02-04 | $10.15 | $10.15 | 2,880,100 | — | — |
| 2022-02-03 | $10.14 | $10.14 | 6,065,900 | — | — |
| 2022-02-02 | $10.98 | $10.98 | 2,073,400 | — | — |
| 2022-02-01 | $11.77 | $11.77 | 3,325,000 | — | — |
| 2022-01-31 | $11.57 | $11.57 | 5,500,800 | — | — |
| 2022-01-28 | $9.73 | $9.73 | 8,898,000 | — | — |
| 2022-01-27 | $8.27 | $8.27 | 18,046,500 | — | — |
| 2022-01-26 | $13.90 | $13.90 | 1,705,500 | — | — |
| 2022-01-25 | $14.76 | $14.76 | 1,723,100 | — | — |
| 2022-01-24 | $14.46 | $14.46 | 2,479,900 | — | — |
| 2022-01-21 | $13.57 | $13.57 | 1,712,300 | — | — |
| 2022-01-20 | $14.00 | $14.00 | 1,957,600 | — | — |
| 2022-01-19 | $14.25 | $14.25 | 2,351,900 | — | — |
| 2022-01-18 | $14.18 | $14.18 | 1,723,400 | — | — |
| 2022-01-14 | $15.69 | $15.69 | 1,528,000 | — | — |
| 2022-01-13 | $15.41 | $15.41 | 1,742,500 | — | — |
| 2022-01-12 | $15.68 | $15.68 | 1,785,700 | — | — |
| 2022-01-11 | $16.88 | $16.88 | 2,030,700 | — | — |
| 2022-01-10 | $17.36 | $17.36 | 2,035,300 | — | — |
| 2022-01-07 | $17.52 | $17.52 | 999,200 | — | — |
| 2022-01-06 | $17.96 | $17.96 | 1,938,200 | — | — |
| 2022-01-05 | $17.51 | $17.51 | 1,670,600 | — | — |
| 2022-01-04 | $19.09 | $19.09 | 2,223,100 | — | — |
| 2022-01-03 | $20.45 | $20.45 | 2,180,000 | — | — |