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
- 2015-04-20 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 | $9.19 | $17.80 | 2,152,210 | — | — |
| 2022-12-29 | $9.44 | $18.29 | 976,384 | — | — |
| 2022-12-28 | $9.07 | $17.58 | 761,470 | — | — |
| 2022-12-27 | $9.40 | $18.22 | 754,607 | — | — |
| 2022-12-23 | $9.53 | $18.48 | 1,017,320 | — | — |
| 2022-12-22 | $9.19 | $17.80 | 1,865,718 | — | — |
| 2022-12-21 | $9.10 | $17.64 | 1,321,631 | — | — |
| 2022-12-20 | $9.07 | $17.58 | 2,701,656 | — | — |
| 2022-12-19 | $9.12 | $17.67 | 1,725,091 | — | — |
| 2022-12-16 | $9.85 | $19.09 | 5,629,784 | — | — |
| 2022-12-15 | $9.72 | $18.83 | 1,633,708 | — | — |
| 2022-12-14 | $10.03 | $18.96 | 3,187,169 | — | — |
| 2022-12-13 | $10.27 | $19.40 | 2,733,261 | — | — |
| 2022-12-12 | $10.12 | $19.12 | 1,954,032 | — | — |
| 2022-12-09 | $9.87 | $18.65 | 2,911,031 | — | — |
| 2022-12-08 | $9.92 | $18.74 | 6,638,976 | — | — |
| 2022-12-07 | $10.09 | $19.07 | 7,697,714 | — | — |
| 2022-12-06 | $11.71 | $22.13 | 531,807 | — | — |
| 2022-12-05 | $12.06 | $22.79 | 763,818 | — | — |
| 2022-12-02 | $12.39 | $23.42 | 553,840 | — | — |
| 2022-12-01 | $12.44 | $23.51 | 544,208 | — | — |
| 2022-11-30 | $12.66 | $23.92 | 1,210,863 | — | — |
| 2022-11-29 | $12.21 | $23.07 | 750,634 | — | — |
| 2022-11-28 | $12.01 | $22.70 | 656,963 | — | — |
| 2022-11-25 | $12.69 | $23.98 | 345,127 | — | — |
| 2022-11-23 | $12.31 | $23.26 | 291,007 | — | — |
| 2022-11-22 | $12.24 | $23.14 | 398,163 | — | — |
| 2022-11-21 | $12.04 | $22.76 | 659,009 | — | — |
| 2022-11-18 | $12.38 | $23.39 | 666,233 | — | — |
| 2022-11-17 | $12.23 | $23.10 | 767,971 | — | — |
| 2022-11-16 | $12.48 | $23.58 | 839,248 | — | — |
| 2022-11-15 | $12.79 | $24.17 | 882,893 | — | — |
| 2022-11-14 | $12.72 | $24.05 | 1,217,906 | — | — |
| 2022-11-11 | $12.94 | $24.45 | 1,351,671 | — | — |
| 2022-11-10 | $12.38 | $23.39 | 2,084,425 | — | — |
| 2022-11-09 | $11.10 | $20.97 | 1,472,853 | — | — |
| 2022-11-08 | $11.54 | $21.82 | 1,087,031 | — | — |
| 2022-11-07 | $11.58 | $21.88 | 1,180,341 | — | — |
| 2022-11-04 | $11.23 | $21.22 | 1,255,531 | — | — |
| 2022-11-03 | $11.15 | $21.06 | 1,177,693 | — | — |
| 2022-11-02 | $11.91 | $22.51 | 1,757,178 | — | — |
| 2022-11-01 | $12.84 | $24.27 | 1,185,097 | — | — |
| 2022-10-31 | $12.89 | $24.36 | 5,086,178 | — | — |
| 2022-10-28 | $12.76 | $24.11 | 1,851,872 | — | — |
| 2022-10-27 | $12.52 | $23.67 | 1,265,946 | — | — |
| 2022-10-26 | $12.38 | $23.39 | 1,979,015 | — | — |
| 2022-10-25 | $12.72 | $24.05 | 1,862,227 | — | — |
| 2022-10-24 | $11.83 | $22.35 | 638,782 | — | — |
| 2022-10-21 | $11.84 | $22.38 | 744,313 | — | — |
| 2022-10-20 | $11.73 | $22.16 | 708,133 | — | — |
| 2022-10-19 | $11.91 | $22.51 | 1,032,370 | — | — |
| 2022-10-18 | $12.41 | $23.45 | 1,000,103 | — | — |
| 2022-10-17 | $12.36 | $23.36 | 1,165,592 | — | — |
| 2022-10-14 | $11.56 | $21.85 | 1,496,151 | — | — |
| 2022-10-13 | $12.11 | $22.89 | 1,836,100 | — | — |
| 2022-10-12 | $10.96 | $20.72 | 1,321,992 | — | — |
| 2022-10-11 | $10.88 | $20.56 | 1,907,136 | — | — |
| 2022-10-10 | $11.25 | $21.25 | 861,763 | — | — |
| 2022-10-07 | $11.06 | $20.91 | 1,063,553 | — | — |
| 2022-10-06 | $11.46 | $21.66 | 1,647,554 | — | — |
| 2022-10-05 | $12.08 | $22.82 | 1,352,212 | — | — |
| 2022-10-04 | $12.84 | $24.27 | 1,396,941 | — | — |
| 2022-10-03 | $11.96 | $22.60 | 1,018,343 | — | — |
| 2022-09-30 | $11.54 | $21.82 | 1,431,436 | — | — |
| 2022-09-29 | $11.13 | $21.03 | 1,769,097 | — | — |
| 2022-09-28 | $11.83 | $22.35 | 1,118,456 | — | — |
| 2022-09-27 | $11.46 | $21.66 | 1,551,836 | — | — |
| 2022-09-26 | $11.10 | $20.97 | 1,727,198 | — | — |
| 2022-09-23 | $12.13 | $22.92 | 1,512,645 | — | — |
| 2022-09-22 | $12.92 | $24.42 | 1,116,951 | — | — |
| 2022-09-21 | $13.59 | $25.68 | 814,988 | — | — |
| 2022-09-20 | $14.04 | $26.53 | 637,458 | — | — |
| 2022-09-19 | $14.32 | $27.06 | 659,250 | — | — |
| 2022-09-16 | $14.19 | $26.81 | 1,950,781 | — | — |
| 2022-09-15 | $14.37 | $27.15 | 803,369 | — | — |
| 2022-09-14 | $14.72 | $27.81 | 670,628 | — | — |
| 2022-09-13 | $14.77 | $27.91 | 956,638 | — | — |
| 2022-09-12 | $15.83 | $29.92 | 510,436 | — | — |
| 2022-09-09 | $15.90 | $30.04 | 623,792 | — | — |
| 2022-09-08 | $15.30 | $28.91 | 525,245 | — | — |
| 2022-09-07 | $15.32 | $28.47 | 842,499 | — | — |
| 2022-09-06 | $15.27 | $28.38 | 984,691 | — | — |
| 2022-09-02 | $15.37 | $28.57 | 712,166 | — | — |
| 2022-09-01 | $15.65 | $29.09 | 668,220 | — | — |
| 2022-08-31 | $15.60 | $29.00 | 676,528 | — | — |
| 2022-08-30 | $15.43 | $28.69 | 590,923 | — | — |
| 2022-08-29 | $15.63 | $29.06 | 423,387 | — | — |
| 2022-08-26 | $15.86 | $29.49 | 550,830 | — | — |
| 2022-08-25 | $16.40 | $30.48 | 847,195 | — | — |
| 2022-08-24 | $15.98 | $29.71 | 510,556 | — | — |
| 2022-08-23 | $15.93 | $29.62 | 667,197 | — | — |
| 2022-08-22 | $16.26 | $30.23 | 639,745 | — | — |
| 2022-08-19 | $16.76 | $31.16 | 484,369 | — | — |
| 2022-08-18 | $16.99 | $31.59 | 288,779 | — | — |
| 2022-08-17 | $16.83 | $31.28 | 509,894 | — | — |
| 2022-08-16 | $17.14 | $31.87 | 955,735 | — | — |
| 2022-08-15 | $16.91 | $31.44 | 913,595 | — | — |
| 2022-08-12 | $16.81 | $31.25 | 1,020,691 | — | — |
| 2022-08-11 | $16.79 | $31.22 | 652,147 | — | — |
| 2022-08-10 | $16.84 | $31.31 | 890,900 | — | — |
| 2022-08-09 | $16.56 | $30.79 | 910,525 | — | — |
| 2022-08-08 | $16.54 | $30.76 | 1,104,971 | — | — |
| 2022-08-05 | $16.54 | $30.76 | 795,603 | — | — |
| 2022-08-04 | $16.36 | $30.42 | 842,800 | — | — |
| 2022-08-03 | $16.96 | $31.53 | 1,823,759 | — | — |
| 2022-08-02 | $16.66 | $30.97 | 439,881 | — | — |
| 2022-08-01 | $16.64 | $30.94 | 508,750 | — | — |
| 2022-07-29 | $16.56 | $30.79 | 708,975 | — | — |
| 2022-07-28 | $16.66 | $30.97 | 774,052 | — | — |
| 2022-07-27 | $16.36 | $30.42 | 639,204 | — | — |
| 2022-07-26 | $16.15 | $30.02 | 510,195 | — | — |
| 2022-07-25 | $16.26 | $30.23 | 635,230 | — | — |
| 2022-07-22 | $16.30 | $30.30 | 719,270 | — | — |
| 2022-07-21 | $16.41 | $30.51 | 563,592 | — | — |
| 2022-07-20 | $16.13 | $29.99 | 573,706 | — | — |
| 2022-07-19 | $16.00 | $29.74 | 814,867 | — | — |
| 2022-07-18 | $15.37 | $28.57 | 513,506 | — | — |
| 2022-07-15 | $15.47 | $28.75 | 661,116 | — | — |
| 2022-07-14 | $15.15 | $28.16 | 561,485 | — | — |
| 2022-07-13 | $15.65 | $29.09 | 414,296 | — | — |
| 2022-07-12 | $15.50 | $28.81 | 774,774 | — | — |
| 2022-07-11 | $15.61 | $29.03 | 624,394 | — | — |
| 2022-07-08 | $15.66 | $29.12 | 461,252 | — | — |
| 2022-07-07 | $15.76 | $29.31 | 611,632 | — | — |
| 2022-07-06 | $15.56 | $28.94 | 656,842 | — | — |
| 2022-07-05 | $15.88 | $29.52 | 1,166,194 | — | — |
| 2022-07-01 | $15.98 | $29.71 | 1,347,878 | — | — |
| 2022-06-30 | $15.65 | $29.09 | 1,432,038 | — | — |
| 2022-06-29 | $15.47 | $28.75 | 1,392,847 | — | — |
| 2022-06-28 | $16.08 | $29.89 | 976,986 | — | — |
| 2022-06-27 | $16.56 | $30.79 | 961,755 | — | — |
| 2022-06-24 | $16.63 | $30.91 | 4,270,588 | — | — |
| 2022-06-23 | $16.91 | $31.44 | 934,906 | — | — |
| 2022-06-22 | $16.84 | $31.31 | 1,110,088 | — | — |
| 2022-06-21 | $16.93 | $31.47 | 930,511 | — | — |
| 2022-06-17 | $16.63 | $30.91 | 2,106,458 | — | — |
| 2022-06-16 | $15.95 | $29.65 | 1,083,058 | — | — |
| 2022-06-15 | $16.69 | $30.57 | 1,145,606 | — | — |
| 2022-06-14 | $16.30 | $29.84 | 875,368 | — | — |
| 2022-06-13 | $16.63 | $30.45 | 1,132,663 | — | — |
| 2022-06-10 | $17.61 | $32.25 | 758,460 | — | — |
| 2022-06-09 | $17.87 | $32.73 | 662,621 | — | — |
| 2022-06-08 | $18.41 | $33.71 | 554,743 | — | — |
| 2022-06-07 | $18.90 | $34.62 | 714,634 | — | — |
| 2022-06-06 | $18.97 | $34.74 | 671,892 | — | — |
| 2022-06-03 | $19.04 | $34.86 | 821,248 | — | — |
| 2022-06-02 | $19.09 | $34.95 | 764,600 | — | — |
| 2022-06-01 | $18.52 | $33.92 | 845,991 | — | — |
| 2022-05-31 | $18.84 | $34.50 | 1,035,801 | — | — |
| 2022-05-27 | $19.12 | $35.01 | 1,048,142 | — | — |
| 2022-05-26 | $18.42 | $33.74 | 1,041,580 | — | — |
| 2022-05-25 | $18.49 | $33.86 | 990,350 | — | — |
| 2022-05-24 | $17.89 | $32.76 | 876,030 | — | — |
| 2022-05-23 | $17.87 | $32.73 | 1,194,850 | — | — |
| 2022-05-20 | $17.34 | $31.76 | 819,864 | — | — |
| 2022-05-19 | $17.44 | $31.94 | 880,846 | — | — |
| 2022-05-18 | $17.56 | $32.15 | 1,189,311 | — | — |
| 2022-05-17 | $17.89 | $32.76 | 732,032 | — | — |
| 2022-05-16 | $17.52 | $32.09 | 596,221 | — | — |
| 2022-05-13 | $17.69 | $32.40 | 1,680,182 | — | — |
| 2022-05-12 | $17.01 | $31.15 | 912,752 | — | — |
| 2022-05-11 | $17.13 | $31.36 | 961,815 | — | — |
| 2022-05-10 | $17.38 | $31.82 | 1,275,096 | — | — |
| 2022-05-09 | $17.46 | $31.97 | 1,664,831 | — | — |
| 2022-05-06 | $18.94 | $34.68 | 1,641,293 | — | — |
| 2022-05-05 | $19.83 | $36.32 | 1,192,923 | — | — |
| 2022-05-04 | $20.71 | $37.93 | 906,853 | — | — |
| 2022-05-03 | $20.53 | $37.60 | 984,691 | — | — |
| 2022-05-02 | $20.25 | $37.08 | 1,349,684 | — | — |
| 2022-04-29 | $20.58 | $37.69 | 1,038,269 | — | — |
| 2022-04-28 | $21.38 | $39.15 | 694,347 | — | — |
| 2022-04-27 | $20.91 | $38.30 | 1,096,122 | — | — |
| 2022-04-26 | $20.80 | $38.09 | 1,197,739 | — | — |
| 2022-04-25 | $21.76 | $39.85 | 1,655,199 | — | — |
| 2022-04-22 | $22.04 | $40.37 | 1,241,264 | — | — |
| 2022-04-21 | $22.19 | $40.64 | 784,406 | — | — |
| 2022-04-20 | $22.74 | $41.65 | 1,084,142 | — | — |
| 2022-04-19 | $22.64 | $41.46 | 893,187 | — | — |
| 2022-04-18 | $22.19 | $40.64 | 942,973 | — | — |
| 2022-04-14 | $22.23 | $40.70 | 768,754 | — | — |
| 2022-04-13 | $22.67 | $41.52 | 645,525 | — | — |
| 2022-04-12 | $22.43 | $41.07 | 856,646 | — | — |
| 2022-04-11 | $22.26 | $40.76 | 517,780 | — | — |
| 2022-04-08 | $22.43 | $41.07 | 767,670 | — | — |
| 2022-04-07 | $22.54 | $41.28 | 1,006,725 | — | — |
| 2022-04-06 | $22.79 | $41.74 | 1,341,738 | — | — |
| 2022-04-05 | $22.77 | $41.71 | 560,763 | — | — |
| 2022-04-04 | $23.01 | $42.13 | 674,962 | — | — |
| 2022-04-01 | $23.37 | $42.80 | 1,173,840 | — | — |
| 2022-03-31 | $22.86 | $41.86 | 802,767 | — | — |
| 2022-03-30 | $23.12 | $41.89 | 707,169 | — | — |
| 2022-03-29 | $23.32 | $42.25 | 1,057,413 | — | — |
| 2022-03-28 | $23.26 | $42.13 | 566,843 | — | — |
| 2022-03-25 | $23.26 | $42.13 | 684,474 | — | — |
| 2022-03-24 | $23.34 | $42.28 | 586,107 | — | — |
| 2022-03-23 | $22.92 | $41.53 | 809,329 | — | — |
| 2022-03-22 | $23.37 | $42.34 | 1,483,810 | — | — |
| 2022-03-21 | $22.89 | $41.47 | 583,218 | — | — |
| 2022-03-18 | $22.92 | $41.53 | 1,767,954 | — | — |
| 2022-03-17 | $22.86 | $41.41 | 1,642,196 | — | — |
| 2022-03-16 | $21.63 | $39.18 | 1,483,990 | — | — |
| 2022-03-15 | $21.40 | $38.76 | 1,652,851 | — | — |
| 2022-03-14 | $21.56 | $39.06 | 872,780 | — | — |
| 2022-03-11 | $21.88 | $39.63 | 771,403 | — | — |
| 2022-03-10 | $22.38 | $40.54 | 689,531 | — | — |
| 2022-03-09 | $22.39 | $40.57 | 1,582,297 | — | — |
| 2022-03-08 | $21.63 | $39.18 | 1,626,002 | — | — |
| 2022-03-07 | $22.13 | $40.08 | 878,980 | — | — |
| 2022-03-04 | $22.61 | $40.96 | 697,899 | — | — |
| 2022-03-03 | $22.76 | $41.23 | 817,155 | — | — |
| 2022-03-02 | $22.64 | $41.02 | 1,245,418 | — | — |
| 2022-03-01 | $21.89 | $39.66 | 1,358,112 | — | — |
| 2022-02-28 | $21.54 | $39.03 | 1,707,272 | — | — |
| 2022-02-25 | $21.18 | $38.37 | 2,234,624 | — | — |
| 2022-02-24 | $18.60 | $33.70 | 881,388 | — | — |
| 2022-02-23 | $18.32 | $33.19 | 567,445 | — | — |
| 2022-02-22 | $18.49 | $33.49 | 755,089 | — | — |
| 2022-02-18 | $18.79 | $34.04 | 1,201,833 | — | — |
| 2022-02-17 | $19.14 | $34.67 | 792,894 | — | — |
| 2022-02-16 | $19.40 | $35.15 | 694,046 | — | — |
| 2022-02-15 | $19.17 | $34.73 | 781,095 | — | — |
| 2022-02-14 | $18.69 | $33.85 | 1,206,890 | — | — |
| 2022-02-11 | $19.10 | $34.61 | 1,679,159 | — | — |
| 2022-02-10 | $19.25 | $34.88 | 808,426 | — | — |
| 2022-02-09 | $19.83 | $35.93 | 568,649 | — | — |
| 2022-02-08 | $19.65 | $35.60 | 817,155 | — | — |
| 2022-02-07 | $19.44 | $35.21 | 1,056,028 | — | — |
| 2022-02-04 | $19.12 | $34.64 | 1,239,036 | — | — |
| 2022-02-03 | $19.39 | $35.12 | 641,491 | — | — |
| 2022-02-02 | $19.65 | $35.60 | 710,962 | — | — |
| 2022-02-01 | $19.95 | $36.14 | 886,385 | — | — |
| 2022-01-31 | $20.03 | $36.29 | 1,761,813 | — | — |
| 2022-01-28 | $19.47 | $35.27 | 1,107,078 | — | — |
| 2022-01-27 | $19.02 | $34.46 | 967,655 | — | — |
| 2022-01-26 | $19.62 | $35.54 | 821,489 | — | — |
| 2022-01-25 | $20.02 | $36.26 | 842,138 | — | — |
| 2022-01-24 | $20.10 | $36.41 | 1,541,361 | — | — |
| 2022-01-21 | $20.13 | $36.47 | 788,379 | — | — |
| 2022-01-20 | $20.13 | $36.47 | 705,845 | — | — |
| 2022-01-19 | $20.56 | $37.26 | 1,141,151 | — | — |
| 2022-01-18 | $21.10 | $38.22 | 966,090 | — | — |
| 2022-01-14 | $20.80 | $37.68 | 816,071 | — | — |
| 2022-01-13 | $20.93 | $37.92 | 506,703 | — | — |
| 2022-01-12 | $21.21 | $38.43 | 561,786 | — | — |
| 2022-01-11 | $21.35 | $38.67 | 635,170 | — | — |
| 2022-01-10 | $21.38 | $38.73 | 735,343 | — | — |
| 2022-01-07 | $21.66 | $39.24 | 799,155 | — | — |
| 2022-01-06 | $21.58 | $39.09 | 814,687 | — | — |
| 2022-01-05 | $21.86 | $39.60 | 1,205,866 | — | — |
| 2022-01-04 | $22.33 | $40.45 | 769,115 | — | — |
| 2022-01-03 | $23.07 | $41.80 | 750,513 | — | — |