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
- 2012-03-23 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 | $13.64 | $13.64 | 5,014,500 | — | — |
| 2022-12-29 | $13.76 | $13.76 | 4,408,300 | — | — |
| 2022-12-28 | $13.69 | $13.69 | 4,054,800 | — | — |
| 2022-12-27 | $13.87 | $13.87 | 3,293,800 | — | — |
| 2022-12-23 | $13.48 | $13.48 | 3,230,900 | — | — |
| 2022-12-22 | $13.54 | $13.54 | 3,140,700 | — | — |
| 2022-12-21 | $13.74 | $13.74 | 3,842,300 | — | — |
| 2022-12-20 | $13.13 | $13.13 | 4,028,800 | — | — |
| 2022-12-19 | $13.64 | $13.64 | 8,336,800 | — | — |
| 2022-12-16 | $13.35 | $13.35 | 7,247,100 | — | — |
| 2022-12-15 | $13.16 | $13.16 | 7,666,400 | — | — |
| 2022-12-14 | $13.26 | $13.26 | 7,938,300 | — | — |
| 2022-12-13 | $13.16 | $13.16 | 9,156,600 | — | — |
| 2022-12-12 | $12.98 | $12.98 | 6,842,100 | — | — |
| 2022-12-09 | $13.03 | $13.03 | 11,942,000 | — | — |
| 2022-12-08 | $13.00 | $13.00 | 10,671,400 | — | — |
| 2022-12-07 | $12.59 | $12.59 | 10,000,000 | — | — |
| 2022-12-06 | $12.78 | $12.78 | 8,380,500 | — | — |
| 2022-12-05 | $12.38 | $12.38 | 13,392,800 | — | — |
| 2022-12-02 | $11.96 | $11.96 | 7,489,100 | — | — |
| 2022-12-01 | $11.43 | $11.43 | 5,920,300 | — | — |
| 2022-11-30 | $11.15 | $11.15 | 11,893,100 | — | — |
| 2022-11-29 | $10.09 | $10.09 | 8,190,100 | — | — |
| 2022-11-28 | $9.87 | $9.87 | 6,180,400 | — | — |
| 2022-11-25 | $9.66 | $9.66 | 4,917,600 | — | — |
| 2022-11-23 | $9.71 | $9.71 | 5,336,800 | — | — |
| 2022-11-22 | $9.22 | $9.22 | 6,124,900 | — | — |
| 2022-11-21 | $8.90 | $8.90 | 4,660,600 | — | — |
| 2022-11-18 | $9.36 | $9.36 | 4,315,900 | — | — |
| 2022-11-17 | $9.41 | $9.41 | 5,665,900 | — | — |
| 2022-11-16 | $8.89 | $8.89 | 3,871,500 | — | — |
| 2022-11-15 | $9.17 | $9.17 | 6,933,200 | — | — |
| 2022-11-14 | $8.80 | $8.80 | 5,279,400 | — | — |
| 2022-11-11 | $8.63 | $8.63 | 6,403,500 | — | — |
| 2022-11-10 | $8.16 | $8.16 | 4,857,700 | — | — |
| 2022-11-09 | $7.66 | $7.66 | 5,804,200 | — | — |
| 2022-11-08 | $8.21 | $8.21 | 3,722,500 | — | — |
| 2022-11-07 | $8.27 | $8.27 | 3,766,000 | — | — |
| 2022-11-04 | $8.11 | $8.11 | 6,329,200 | — | — |
| 2022-11-03 | $7.57 | $7.57 | 3,894,000 | — | — |
| 2022-11-02 | $7.27 | $7.27 | 5,004,800 | — | — |
| 2022-11-01 | $7.45 | $7.45 | 5,295,300 | — | — |
| 2022-10-31 | $6.97 | $6.97 | 4,163,700 | — | — |
| 2022-10-28 | $6.98 | $6.98 | 4,864,400 | — | — |
| 2022-10-27 | $7.06 | $7.06 | 7,634,400 | — | — |
| 2022-10-26 | $7.52 | $7.52 | 11,270,800 | — | — |
| 2022-10-25 | $7.08 | $7.08 | 6,988,200 | — | — |
| 2022-10-24 | $7.04 | $7.04 | 8,250,600 | — | — |
| 2022-10-21 | $7.51 | $7.51 | 3,528,600 | — | — |
| 2022-10-20 | $7.43 | $7.43 | 4,149,900 | — | — |
| 2022-10-19 | $7.37 | $7.37 | 5,005,700 | — | — |
| 2022-10-18 | $7.91 | $7.91 | 5,945,100 | — | — |
| 2022-10-17 | $7.79 | $7.79 | 4,710,200 | — | — |
| 2022-10-14 | $7.74 | $7.74 | 4,886,300 | — | — |
| 2022-10-13 | $8.19 | $8.19 | 3,909,000 | — | — |
| 2022-10-12 | $8.15 | $8.15 | 3,122,200 | — | — |
| 2022-10-11 | $7.98 | $7.98 | 5,039,700 | — | — |
| 2022-10-10 | $8.09 | $8.09 | 2,752,600 | — | — |
| 2022-10-07 | $8.50 | $8.50 | 2,927,700 | — | — |
| 2022-10-06 | $8.65 | $8.65 | 2,745,800 | — | — |
| 2022-10-05 | $8.94 | $8.94 | 2,898,800 | — | — |
| 2022-10-04 | $9.06 | $9.06 | 6,174,600 | — | — |
| 2022-10-03 | $8.51 | $8.51 | 2,492,400 | — | — |
| 2022-09-30 | $8.41 | $8.41 | 4,763,900 | — | — |
| 2022-09-29 | $8.32 | $8.32 | 3,868,900 | — | — |
| 2022-09-28 | $8.70 | $8.70 | 5,054,100 | — | — |
| 2022-09-27 | $8.38 | $8.38 | 9,053,500 | — | — |
| 2022-09-26 | $9.31 | $9.31 | 2,626,300 | — | — |
| 2022-09-23 | $9.18 | $9.18 | 3,276,600 | — | — |
| 2022-09-22 | $9.46 | $9.46 | 2,739,400 | — | — |
| 2022-09-21 | $9.31 | $9.31 | 3,496,300 | — | — |
| 2022-09-20 | $9.90 | $9.90 | 2,952,800 | — | — |
| 2022-09-19 | $9.97 | $9.97 | 4,475,600 | — | — |
| 2022-09-16 | $9.41 | $9.41 | 6,465,800 | — | — |
| 2022-09-15 | $10.56 | $10.56 | 3,107,800 | — | — |
| 2022-09-14 | $10.62 | $10.62 | 2,857,900 | — | — |
| 2022-09-13 | $10.53 | $10.53 | 3,531,800 | — | — |
| 2022-09-12 | $10.95 | $10.95 | 2,668,200 | — | — |
| 2022-09-09 | $10.72 | $10.72 | 5,040,200 | — | — |
| 2022-09-08 | $10.39 | $10.39 | 4,134,900 | — | — |
| 2022-09-07 | $10.49 | $10.49 | 8,489,300 | — | — |
| 2022-09-06 | $9.81 | $9.81 | 4,180,100 | — | — |
| 2022-09-02 | $10.70 | $10.70 | 4,454,900 | — | — |
| 2022-09-01 | $11.51 | $11.51 | 5,918,500 | — | — |
| 2022-08-31 | $11.61 | $11.61 | 13,438,900 | — | — |
| 2022-08-30 | $10.90 | $10.90 | 5,793,000 | — | — |
| 2022-08-29 | $10.85 | $10.85 | 5,648,600 | — | — |
| 2022-08-26 | $11.23 | $11.23 | 8,011,000 | — | — |
| 2022-08-25 | $11.09 | $11.09 | 8,200,500 | — | — |
| 2022-08-24 | $10.49 | $10.49 | 7,347,700 | — | — |
| 2022-08-23 | $10.53 | $10.53 | 8,108,800 | — | — |
| 2022-08-22 | $10.78 | $10.78 | 13,310,700 | — | — |
| 2022-08-19 | $9.99 | $9.99 | 10,483,700 | — | — |
| 2022-08-18 | $9.62 | $9.62 | 6,969,300 | — | — |
| 2022-08-17 | $9.79 | $9.79 | 3,938,500 | — | — |
| 2022-08-16 | $9.96 | $9.96 | 3,934,700 | — | — |
| 2022-08-15 | $10.11 | $10.11 | 4,979,800 | — | — |
| 2022-08-12 | $9.60 | $9.60 | 5,380,400 | — | — |
| 2022-08-11 | $9.98 | $9.98 | 5,288,200 | — | — |
| 2022-08-10 | $9.98 | $9.98 | 3,055,900 | — | — |
| 2022-08-09 | $9.87 | $9.87 | 4,058,400 | — | — |
| 2022-08-08 | $9.95 | $9.95 | 5,221,700 | — | — |
| 2022-08-05 | $9.94 | $9.94 | 4,014,300 | — | — |
| 2022-08-04 | $9.81 | $9.81 | 4,112,700 | — | — |
| 2022-08-03 | $9.62 | $9.62 | 4,690,500 | — | — |
| 2022-08-02 | $9.14 | $9.14 | 7,565,600 | — | — |
| 2022-08-01 | $8.94 | $8.94 | 5,628,900 | — | — |
| 2022-07-29 | $9.16 | $9.16 | 6,265,900 | — | — |
| 2022-07-28 | $9.60 | $9.60 | 4,401,000 | — | — |
| 2022-07-27 | $9.80 | $9.80 | 3,545,900 | — | — |
| 2022-07-26 | $9.56 | $9.56 | 4,802,900 | — | — |
| 2022-07-25 | $9.73 | $9.73 | 4,105,300 | — | — |
| 2022-07-22 | $9.54 | $9.54 | 3,911,700 | — | — |
| 2022-07-21 | $9.81 | $9.81 | 8,445,500 | — | — |
| 2022-07-20 | $9.85 | $9.85 | 4,243,600 | — | — |
| 2022-07-19 | $10.01 | $10.01 | 5,449,600 | — | — |
| 2022-07-18 | $9.94 | $9.94 | 4,009,000 | — | — |
| 2022-07-15 | $9.61 | $9.61 | 6,434,600 | — | — |
| 2022-07-14 | $9.64 | $9.64 | 7,099,600 | — | — |
| 2022-07-13 | $10.04 | $10.04 | 5,212,700 | — | — |
| 2022-07-12 | $9.80 | $9.80 | 4,101,300 | — | — |
| 2022-07-11 | $9.58 | $9.58 | 5,205,300 | — | — |
| 2022-07-08 | $10.13 | $10.13 | 3,047,600 | — | — |
| 2022-07-07 | $10.53 | $10.53 | 5,954,000 | — | — |
| 2022-07-06 | $10.00 | $10.00 | 6,849,100 | — | — |
| 2022-07-05 | $10.17 | $10.17 | 3,907,500 | — | — |
| 2022-07-01 | $10.18 | $10.18 | 3,229,700 | — | — |
| 2022-06-30 | $9.89 | $9.89 | 6,296,400 | — | — |
| 2022-06-29 | $10.15 | $10.15 | 5,904,900 | — | — |
| 2022-06-28 | $10.16 | $10.16 | 6,401,100 | — | — |
| 2022-06-27 | $10.66 | $10.66 | 7,942,900 | — | — |
| 2022-06-24 | $11.11 | $11.11 | 6,453,000 | — | — |
| 2022-06-23 | $11.00 | $11.00 | 7,079,200 | — | — |
| 2022-06-22 | $10.63 | $10.63 | 6,993,900 | — | — |
| 2022-06-21 | $10.75 | $10.75 | 6,574,400 | — | — |
| 2022-06-17 | $10.56 | $10.56 | 9,270,900 | — | — |
| 2022-06-16 | $10.32 | $10.32 | 6,186,200 | — | — |
| 2022-06-15 | $10.81 | $10.81 | 7,623,800 | — | — |
| 2022-06-14 | $10.80 | $10.80 | 6,017,500 | — | — |
| 2022-06-13 | $9.96 | $9.96 | 8,226,900 | — | — |
| 2022-06-10 | $10.56 | $10.56 | 8,849,200 | — | — |
| 2022-06-09 | $10.37 | $10.37 | 5,489,000 | — | — |
| 2022-06-08 | $10.88 | $10.88 | 8,727,800 | — | — |
| 2022-06-07 | $10.22 | $10.22 | 4,911,500 | — | — |
| 2022-06-06 | $10.09 | $10.09 | 7,406,500 | — | — |
| 2022-06-03 | $9.48 | $9.48 | 3,859,000 | — | — |
| 2022-06-02 | $9.74 | $9.74 | 9,203,600 | — | — |
| 2022-06-01 | $9.12 | $9.12 | 4,383,100 | — | — |
| 2022-05-31 | $9.30 | $9.30 | 11,610,600 | — | — |
| 2022-05-27 | $9.11 | $9.11 | 5,378,400 | — | — |
| 2022-05-26 | $8.98 | $8.98 | 6,414,000 | — | — |
| 2022-05-25 | $8.38 | $8.38 | 5,415,100 | — | — |
| 2022-05-24 | $7.81 | $7.81 | 8,053,100 | — | — |
| 2022-05-23 | $8.64 | $8.64 | 9,027,300 | — | — |
| 2022-05-20 | $8.64 | $8.64 | 8,058,800 | — | — |
| 2022-05-19 | $8.57 | $8.57 | 11,434,600 | — | — |
| 2022-05-18 | $8.39 | $8.39 | 14,778,900 | — | — |
| 2022-05-17 | $8.43 | $8.43 | 7,844,800 | — | — |
| 2022-05-16 | $8.14 | $8.14 | 6,116,900 | — | — |
| 2022-05-13 | $8.18 | $8.18 | 11,702,400 | — | — |
| 2022-05-12 | $7.35 | $7.35 | 8,558,200 | — | — |
| 2022-05-11 | $7.19 | $7.19 | 7,237,300 | — | — |
| 2022-05-10 | $7.44 | $7.44 | 9,414,900 | — | — |
| 2022-05-09 | $6.97 | $6.97 | 8,347,800 | — | — |
| 2022-05-06 | $7.36 | $7.36 | 6,153,900 | — | — |
| 2022-05-05 | $7.52 | $7.52 | 8,189,500 | — | — |
| 2022-05-04 | $8.35 | $8.35 | 5,230,900 | — | — |
| 2022-05-03 | $8.07 | $8.07 | 6,123,400 | — | — |
| 2022-05-02 | $7.91 | $7.91 | 5,671,800 | — | — |
| 2022-04-29 | $7.66 | $7.66 | 10,247,800 | — | — |
| 2022-04-28 | $7.19 | $7.19 | 5,049,200 | — | — |
| 2022-04-27 | $7.20 | $7.20 | 8,483,800 | — | — |
| 2022-04-26 | $6.81 | $6.81 | 10,499,400 | — | — |
| 2022-04-25 | $6.98 | $6.98 | 8,955,000 | — | — |
| 2022-04-22 | $7.07 | $7.07 | 10,812,200 | — | — |
| 2022-04-21 | $7.13 | $7.13 | 10,704,700 | — | — |
| 2022-04-20 | $7.38 | $7.38 | 9,331,700 | — | — |
| 2022-04-19 | $7.57 | $7.57 | 11,327,200 | — | — |
| 2022-04-18 | $7.65 | $7.65 | 12,967,100 | — | — |
| 2022-04-14 | $7.73 | $7.73 | 9,452,000 | — | — |
| 2022-04-13 | $7.92 | $7.92 | 13,658,200 | — | — |
| 2022-04-12 | $7.73 | $7.73 | 13,535,300 | — | — |
| 2022-04-11 | $8.10 | $8.10 | 6,723,200 | — | — |
| 2022-04-08 | $8.10 | $8.10 | 9,743,400 | — | — |
| 2022-04-07 | $8.39 | $8.39 | 7,054,500 | — | — |
| 2022-04-06 | $9.03 | $9.03 | 10,992,400 | — | — |
| 2022-04-05 | $9.31 | $9.31 | 10,125,800 | — | — |
| 2022-04-04 | $9.64 | $9.64 | 7,134,900 | — | — |
| 2022-04-01 | $9.35 | $9.35 | 14,049,500 | — | — |
| 2022-03-31 | $9.00 | $9.00 | 11,118,700 | — | — |
| 2022-03-30 | $9.21 | $9.21 | 6,184,900 | — | — |
| 2022-03-29 | $9.58 | $9.58 | 7,886,500 | — | — |
| 2022-03-28 | $9.21 | $9.21 | 10,012,100 | — | — |
| 2022-03-25 | $9.30 | $9.30 | 8,801,600 | — | — |
| 2022-03-24 | $9.46 | $9.46 | 10,614,200 | — | — |
| 2022-03-23 | $9.42 | $9.42 | 11,730,200 | — | — |
| 2022-03-22 | $9.34 | $9.34 | 12,339,000 | — | — |
| 2022-03-21 | $8.77 | $8.77 | 13,105,100 | — | — |
| 2022-03-18 | $8.87 | $8.87 | 12,564,800 | — | — |
| 2022-03-17 | $7.81 | $7.81 | 11,758,500 | — | — |
| 2022-03-16 | $8.48 | $8.48 | 20,435,000 | — | — |
| 2022-03-15 | $6.43 | $6.43 | 16,103,900 | — | — |
| 2022-03-14 | $6.04 | $6.04 | 16,489,800 | — | — |
| 2022-03-11 | $6.56 | $6.56 | 10,143,000 | — | — |
| 2022-03-10 | $7.18 | $7.18 | 10,252,500 | — | — |
| 2022-03-09 | $7.97 | $7.97 | 8,082,700 | — | — |
| 2022-03-08 | $7.67 | $7.67 | 6,545,200 | — | — |
| 2022-03-07 | $7.48 | $7.48 | 8,273,300 | — | — |
| 2022-03-04 | $7.72 | $7.72 | 8,054,800 | — | — |
| 2022-03-03 | $8.30 | $8.30 | 11,063,300 | — | — |
| 2022-03-02 | $8.58 | $8.58 | 8,381,400 | — | — |
| 2022-03-01 | $8.46 | $8.46 | 7,817,400 | — | — |
| 2022-02-28 | $8.67 | $8.67 | 10,884,800 | — | — |
| 2022-02-25 | $9.05 | $9.05 | 9,220,300 | — | — |
| 2022-02-24 | $8.89 | $8.89 | 13,376,900 | — | — |
| 2022-02-23 | $8.67 | $8.67 | 15,732,100 | — | — |
| 2022-02-22 | $9.84 | $9.84 | 9,421,700 | — | — |
| 2022-02-18 | $10.14 | $10.14 | 7,628,700 | — | — |
| 2022-02-17 | $10.43 | $10.43 | 9,238,800 | — | — |
| 2022-02-16 | $10.26 | $10.26 | 5,065,800 | — | — |
| 2022-02-15 | $10.29 | $10.29 | 5,206,300 | — | — |
| 2022-02-14 | $9.68 | $9.68 | 4,586,600 | — | — |
| 2022-02-11 | $9.76 | $9.76 | 4,556,000 | — | — |
| 2022-02-10 | $9.93 | $9.93 | 6,527,200 | — | — |
| 2022-02-09 | $10.05 | $10.05 | 6,905,800 | — | — |
| 2022-02-08 | $9.38 | $9.38 | 4,494,000 | — | — |
| 2022-02-07 | $8.85 | $8.85 | 3,092,200 | — | — |
| 2022-02-04 | $9.06 | $9.06 | 3,098,600 | — | — |
| 2022-02-03 | $8.73 | $8.73 | 3,490,100 | — | — |
| 2022-02-02 | $9.05 | $9.05 | 5,642,200 | — | — |
| 2022-02-01 | $9.51 | $9.51 | 6,012,300 | — | — |
| 2022-01-31 | $9.31 | $9.31 | 7,625,500 | — | — |
| 2022-01-28 | $8.19 | $8.19 | 4,495,900 | — | — |
| 2022-01-27 | $8.12 | $8.12 | 5,891,300 | — | — |
| 2022-01-26 | $8.48 | $8.48 | 6,920,800 | — | — |
| 2022-01-25 | $8.82 | $8.82 | 5,118,600 | — | — |
| 2022-01-24 | $8.76 | $8.76 | 7,139,800 | — | — |
| 2022-01-21 | $8.86 | $8.86 | 7,879,300 | — | — |
| 2022-01-20 | $9.29 | $9.29 | 8,638,000 | — | — |
| 2022-01-19 | $9.14 | $9.14 | 5,401,600 | — | — |
| 2022-01-18 | $9.22 | $9.22 | 7,192,900 | — | — |
| 2022-01-14 | $9.29 | $9.29 | 8,183,000 | — | — |
| 2022-01-13 | $9.10 | $9.10 | 6,190,800 | — | — |
| 2022-01-12 | $9.55 | $9.55 | 9,637,500 | — | — |
| 2022-01-11 | $9.34 | $9.34 | 9,068,100 | — | — |
| 2022-01-10 | $8.89 | $8.89 | 10,439,000 | — | — |
| 2022-01-07 | $8.92 | $8.92 | 13,620,100 | — | — |
| 2022-01-06 | $8.29 | $8.29 | 7,123,300 | — | — |
| 2022-01-05 | $7.80 | $7.80 | 7,816,600 | — | — |
| 2022-01-04 | $8.01 | $8.01 | 8,522,800 | — | — |
| 2022-01-03 | $8.37 | $8.37 | 5,396,400 | — | — |