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
- 2018-03-22 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 | $9.19 | 148,000 | — | — |
| 2022-12-29 | $9.40 | $9.40 | 93,000 | — | — |
| 2022-12-28 | $9.45 | $9.45 | 102,600 | — | — |
| 2022-12-27 | $9.50 | $9.50 | 465,800 | — | — |
| 2022-12-23 | $9.46 | $9.46 | 251,400 | — | — |
| 2022-12-22 | $9.74 | $9.74 | 204,000 | — | — |
| 2022-12-21 | $9.98 | $9.98 | 219,600 | — | — |
| 2022-12-20 | $9.98 | $9.98 | 326,400 | — | — |
| 2022-12-19 | $8.85 | $8.85 | 295,800 | — | — |
| 2022-12-16 | $9.03 | $9.03 | 230,300 | — | — |
| 2022-12-15 | $9.76 | $9.76 | 507,700 | — | — |
| 2022-12-14 | $9.82 | $9.82 | 275,900 | — | — |
| 2022-12-13 | $9.29 | $9.29 | 426,500 | — | — |
| 2022-12-12 | $8.74 | $8.74 | 299,900 | — | — |
| 2022-12-09 | $9.19 | $9.19 | 183,500 | — | — |
| 2022-12-08 | $9.01 | $9.01 | 236,200 | — | — |
| 2022-12-07 | $8.40 | $8.40 | 155,200 | — | — |
| 2022-12-06 | $8.44 | $8.44 | 793,600 | — | — |
| 2022-12-05 | $7.97 | $7.97 | 526,000 | — | — |
| 2022-12-02 | $7.70 | $7.70 | 126,700 | — | — |
| 2022-12-01 | $7.71 | $7.71 | 258,600 | — | — |
| 2022-11-30 | $7.86 | $7.86 | 217,700 | — | — |
| 2022-11-29 | $7.54 | $7.54 | 152,300 | — | — |
| 2022-11-28 | $7.66 | $7.66 | 547,600 | — | — |
| 2022-11-25 | $7.82 | $7.82 | 365,500 | — | — |
| 2022-11-23 | $7.38 | $7.38 | 316,900 | — | — |
| 2022-11-22 | $7.07 | $7.07 | 400,500 | — | — |
| 2022-11-21 | $7.37 | $7.37 | 230,200 | — | — |
| 2022-11-18 | $7.09 | $7.09 | 111,000 | — | — |
| 2022-11-17 | $7.19 | $7.19 | 226,000 | — | — |
| 2022-11-16 | $7.35 | $7.35 | 341,200 | — | — |
| 2022-11-15 | $7.71 | $7.71 | 915,800 | — | — |
| 2022-11-14 | $8.20 | $8.20 | 191,700 | — | — |
| 2022-11-11 | $8.20 | $8.20 | 228,500 | — | — |
| 2022-11-10 | $7.89 | $7.89 | 196,900 | — | — |
| 2022-11-09 | $7.90 | $7.90 | 191,500 | — | — |
| 2022-11-08 | $7.70 | $7.70 | 204,200 | — | — |
| 2022-11-07 | $7.57 | $7.57 | 478,900 | — | — |
| 2022-11-04 | $7.72 | $7.72 | 262,800 | — | — |
| 2022-11-03 | $7.37 | $7.37 | 188,200 | — | — |
| 2022-11-02 | $7.67 | $7.67 | 398,200 | — | — |
| 2022-11-01 | $7.41 | $7.41 | 112,200 | — | — |
| 2022-10-31 | $7.10 | $7.10 | 433,400 | — | — |
| 2022-10-28 | $7.71 | $7.71 | 73,500 | — | — |
| 2022-10-27 | $7.75 | $7.75 | 148,900 | — | — |
| 2022-10-26 | $8.09 | $8.09 | 191,100 | — | — |
| 2022-10-25 | $8.35 | $8.35 | 120,600 | — | — |
| 2022-10-24 | $8.48 | $8.48 | 117,400 | — | — |
| 2022-10-21 | $8.81 | $8.81 | 95,300 | — | — |
| 2022-10-20 | $8.71 | $8.71 | 113,200 | — | — |
| 2022-10-19 | $8.95 | $8.95 | 145,100 | — | — |
| 2022-10-18 | $9.19 | $9.19 | 181,100 | — | — |
| 2022-10-17 | $8.83 | $8.83 | 212,500 | — | — |
| 2022-10-14 | $9.21 | $9.21 | 373,700 | — | — |
| 2022-10-13 | $8.69 | $8.69 | 155,500 | — | — |
| 2022-10-12 | $9.09 | $9.09 | 149,000 | — | — |
| 2022-10-11 | $9.34 | $9.34 | 197,600 | — | — |
| 2022-10-10 | $9.20 | $9.20 | 127,500 | — | — |
| 2022-10-07 | $9.70 | $9.70 | 98,300 | — | — |
| 2022-10-06 | $9.69 | $9.69 | 212,400 | — | — |
| 2022-10-05 | $10.10 | $10.10 | 172,900 | — | — |
| 2022-10-04 | $10.35 | $10.35 | 195,700 | — | — |
| 2022-10-03 | $9.14 | $9.14 | 205,200 | — | — |
| 2022-09-30 | $9.04 | $9.04 | 93,600 | — | — |
| 2022-09-29 | $8.96 | $8.96 | 444,000 | — | — |
| 2022-09-28 | $9.58 | $9.58 | 244,200 | — | — |
| 2022-09-27 | $10.39 | $10.39 | 145,500 | — | — |
| 2022-09-26 | $10.05 | $10.05 | 182,700 | — | — |
| 2022-09-23 | $10.27 | $10.27 | 804,800 | — | — |
| 2022-09-22 | $9.94 | $9.94 | 127,700 | — | — |
| 2022-09-21 | $10.05 | $10.05 | 246,900 | — | — |
| 2022-09-20 | $10.25 | $10.25 | 500,500 | — | — |
| 2022-09-19 | $9.18 | $9.18 | 131,700 | — | — |
| 2022-09-16 | $9.07 | $9.07 | 228,000 | — | — |
| 2022-09-15 | $9.14 | $9.14 | 110,300 | — | — |
| 2022-09-14 | $9.39 | $9.39 | 472,000 | — | — |
| 2022-09-13 | $9.75 | $9.75 | 346,300 | — | — |
| 2022-09-12 | $9.55 | $9.55 | 519,900 | — | — |
| 2022-09-09 | $8.63 | $8.63 | 236,600 | — | — |
| 2022-09-08 | $8.78 | $8.78 | 263,800 | — | — |
| 2022-09-07 | $8.25 | $8.25 | 348,300 | — | — |
| 2022-09-06 | $7.99 | $7.99 | 533,600 | — | — |
| 2022-09-02 | $8.78 | $8.78 | 403,400 | — | — |
| 2022-09-01 | $8.73 | $8.73 | 997,000 | — | — |
| 2022-08-31 | $7.84 | $7.84 | 649,500 | — | — |
| 2022-08-30 | $7.20 | $7.20 | 1,201,400 | — | — |
| 2022-08-29 | $7.86 | $7.86 | 449,400 | — | — |
| 2022-08-26 | $7.92 | $7.92 | 281,900 | — | — |
| 2022-08-25 | $7.97 | $7.97 | 549,600 | — | — |
| 2022-08-24 | $8.55 | $8.55 | 216,300 | — | — |
| 2022-08-23 | $8.70 | $8.70 | 275,500 | — | — |
| 2022-08-22 | $9.21 | $9.21 | 129,200 | — | — |
| 2022-08-19 | $9.31 | $9.31 | 100,600 | — | — |
| 2022-08-18 | $9.42 | $9.42 | 256,300 | — | — |
| 2022-08-17 | $9.77 | $9.77 | 92,800 | — | — |
| 2022-08-16 | $9.99 | $9.99 | 70,000 | — | — |
| 2022-08-15 | $9.89 | $9.89 | 382,100 | — | — |
| 2022-08-12 | $10.54 | $10.54 | 309,700 | — | — |
| 2022-08-11 | $10.89 | $10.89 | 352,200 | — | — |
| 2022-08-10 | $11.58 | $11.58 | 230,800 | — | — |
| 2022-08-09 | $11.56 | $11.56 | 287,600 | — | — |
| 2022-08-08 | $11.23 | $11.23 | 297,500 | — | — |
| 2022-08-05 | $11.10 | $11.10 | 297,000 | — | — |
| 2022-08-04 | $10.82 | $10.82 | 282,600 | — | — |
| 2022-08-03 | $10.83 | $10.83 | 395,400 | — | — |
| 2022-08-02 | $11.78 | $11.78 | 552,500 | — | — |
| 2022-08-01 | $12.65 | $12.65 | 124,300 | — | — |
| 2022-07-29 | $12.42 | $12.42 | 233,000 | — | — |
| 2022-07-28 | $12.79 | $12.79 | 328,100 | — | — |
| 2022-07-27 | $13.31 | $13.31 | 141,000 | — | — |
| 2022-07-26 | $13.47 | $13.47 | 198,100 | — | — |
| 2022-07-25 | $13.28 | $13.28 | 238,200 | — | — |
| 2022-07-22 | $14.60 | $14.60 | 245,800 | — | — |
| 2022-07-21 | $14.65 | $14.65 | 85,800 | — | — |
| 2022-07-20 | $14.54 | $14.54 | 186,300 | — | — |
| 2022-07-19 | $14.81 | $14.81 | 191,400 | — | — |
| 2022-07-18 | $15.28 | $15.28 | 161,200 | — | — |
| 2022-07-15 | $15.99 | $15.99 | 80,800 | — | — |
| 2022-07-14 | $15.18 | $15.18 | 100,100 | — | — |
| 2022-07-13 | $14.48 | $14.48 | 232,300 | — | — |
| 2022-07-12 | $13.86 | $13.86 | 173,200 | — | — |
| 2022-07-11 | $15.02 | $15.02 | 159,300 | — | — |
| 2022-07-08 | $15.29 | $15.29 | 353,500 | — | — |
| 2022-07-07 | $15.91 | $15.91 | 226,100 | — | — |
| 2022-07-06 | $14.95 | $14.95 | 266,000 | — | — |
| 2022-07-05 | $15.90 | $15.90 | 54,800 | — | — |
| 2022-07-01 | $17.11 | $17.11 | 14,100 | — | — |
| 2022-06-30 | $17.17 | $17.17 | 200,700 | — | — |
| 2022-06-29 | $16.73 | $16.73 | 228,100 | — | — |
| 2022-06-28 | $16.03 | $16.03 | 113,800 | — | — |
| 2022-06-27 | $16.37 | $16.37 | 295,400 | — | — |
| 2022-06-24 | $16.90 | $16.90 | 94,300 | — | — |
| 2022-06-23 | $17.58 | $17.58 | 185,900 | — | — |
| 2022-06-22 | $16.79 | $16.79 | 687,700 | — | — |
| 2022-06-21 | $18.29 | $18.29 | 231,600 | — | — |
| 2022-06-17 | $20.16 | $20.16 | 80,100 | — | — |
| 2022-06-16 | $19.69 | $19.69 | 97,100 | — | — |
| 2022-06-15 | $19.55 | $19.55 | 69,700 | — | — |
| 2022-06-14 | $19.88 | $19.88 | 38,200 | — | — |
| 2022-06-13 | $19.14 | $19.14 | 65,200 | — | — |
| 2022-06-10 | $19.85 | $19.85 | 265,600 | — | — |
| 2022-06-09 | $19.36 | $19.36 | 146,800 | — | — |
| 2022-06-08 | $19.24 | $19.24 | 468,200 | — | — |
| 2022-06-07 | $20.35 | $20.35 | 186,400 | — | — |
| 2022-06-06 | $21.46 | $21.46 | 185,900 | — | — |
| 2022-06-03 | $22.01 | $22.01 | 187,400 | — | — |
| 2022-06-02 | $22.00 | $22.00 | 82,000 | — | — |
| 2022-06-01 | $21.89 | $21.89 | 240,900 | — | — |
| 2022-05-31 | $22.19 | $22.19 | 500,200 | — | — |
| 2022-05-27 | $21.48 | $21.48 | 228,100 | — | — |
| 2022-05-26 | $22.55 | $22.55 | 225,500 | — | — |
| 2022-05-25 | $22.97 | $22.97 | 115,500 | — | — |
| 2022-05-24 | $23.39 | $23.39 | 57,000 | — | — |
| 2022-05-23 | $24.60 | $24.60 | 160,000 | — | — |
| 2022-05-20 | $25.42 | $25.42 | 212,000 | — | — |
| 2022-05-19 | $24.97 | $24.97 | 259,100 | — | — |
| 2022-05-18 | $25.78 | $25.78 | 490,400 | — | — |
| 2022-05-17 | $24.63 | $24.63 | 90,400 | — | — |
| 2022-05-16 | $23.34 | $23.34 | 96,200 | — | — |
| 2022-05-13 | $23.12 | $23.12 | 118,900 | — | — |
| 2022-05-12 | $23.19 | $23.19 | 222,500 | — | — |
| 2022-05-11 | $23.90 | $23.90 | 201,100 | — | — |
| 2022-05-10 | $23.39 | $23.39 | 89,800 | — | — |
| 2022-05-09 | $23.88 | $23.88 | 246,500 | — | — |
| 2022-05-06 | $23.75 | $23.75 | 142,800 | — | — |
| 2022-05-05 | $23.69 | $23.69 | 135,500 | — | — |
| 2022-05-04 | $23.29 | $23.29 | 143,600 | — | — |
| 2022-05-03 | $22.12 | $22.12 | 107,000 | — | — |
| 2022-05-02 | $21.49 | $21.49 | 82,500 | — | — |
| 2022-04-29 | $21.48 | $21.48 | 38,500 | — | — |
| 2022-04-28 | $21.01 | $21.01 | 69,900 | — | — |
| 2022-04-27 | $21.55 | $21.55 | 178,200 | — | — |
| 2022-04-26 | $20.74 | $20.74 | 189,500 | — | — |
| 2022-04-25 | $20.92 | $20.92 | 190,500 | — | — |
| 2022-04-22 | $22.31 | $22.31 | 178,700 | — | — |
| 2022-04-21 | $21.74 | $21.74 | 183,400 | — | — |
| 2022-04-20 | $20.29 | $20.29 | 257,800 | — | — |
| 2022-04-19 | $21.23 | $21.23 | 284,300 | — | — |
| 2022-04-18 | $22.22 | $22.22 | 128,500 | — | — |
| 2022-04-14 | $22.16 | $22.16 | 349,500 | — | — |
| 2022-04-13 | $21.24 | $21.24 | 131,000 | — | — |
| 2022-04-12 | $21.28 | $21.28 | 142,300 | — | — |
| 2022-04-11 | $21.00 | $21.00 | 233,900 | — | — |
| 2022-04-08 | $22.45 | $22.45 | 174,100 | — | — |
| 2022-04-07 | $21.66 | $21.66 | 160,400 | — | — |
| 2022-04-06 | $20.62 | $20.62 | 600,000 | — | — |
| 2022-04-05 | $21.77 | $21.77 | 1,346,500 | — | — |
| 2022-04-04 | $22.40 | $22.40 | 553,900 | — | — |
| 2022-04-01 | $23.96 | $23.96 | 125,000 | — | — |
| 2022-03-31 | $24.18 | $24.18 | 648,300 | — | — |
| 2022-03-30 | $25.01 | $25.01 | 1,207,800 | — | — |
| 2022-03-29 | $24.26 | $24.26 | 318,800 | — | — |
| 2022-03-28 | $23.77 | $23.77 | 181,900 | — | — |
| 2022-03-25 | $24.39 | $24.39 | 83,400 | — | — |
| 2022-03-24 | $24.88 | $24.88 | 177,500 | — | — |
| 2022-03-23 | $25.95 | $25.95 | 166,700 | — | — |
| 2022-03-22 | $25.05 | $25.05 | 163,300 | — | — |
| 2022-03-21 | $25.76 | $25.76 | 60,400 | — | — |
| 2022-03-18 | $26.35 | $26.35 | 180,800 | — | — |
| 2022-03-17 | $26.04 | $26.04 | 471,300 | — | — |
| 2022-03-16 | $25.54 | $25.54 | 218,200 | — | — |
| 2022-03-15 | $23.73 | $23.73 | 684,600 | — | — |
| 2022-03-14 | $24.70 | $24.70 | 406,000 | — | — |
| 2022-03-11 | $27.05 | $27.05 | 429,300 | — | — |
| 2022-03-10 | $27.57 | $27.57 | 532,500 | — | — |
| 2022-03-09 | $27.84 | $27.84 | 378,300 | — | — |
| 2022-03-08 | $26.83 | $26.83 | 422,100 | — | — |
| 2022-03-07 | $26.28 | $26.28 | 216,200 | — | — |
| 2022-03-04 | $24.90 | $24.90 | 219,200 | — | — |
| 2022-03-03 | $23.58 | $23.58 | 69,200 | — | — |
| 2022-03-02 | $23.67 | $23.67 | 203,200 | — | — |
| 2022-03-01 | $23.88 | $23.88 | 232,800 | — | — |
| 2022-02-28 | $21.43 | $21.43 | 195,900 | — | — |
| 2022-02-25 | $22.61 | $22.61 | 141,000 | — | — |
| 2022-02-24 | $22.62 | $22.62 | 368,600 | — | — |
| 2022-02-23 | $24.94 | $24.94 | 187,400 | — | — |
| 2022-02-22 | $23.86 | $23.86 | 112,500 | — | — |
| 2022-02-18 | $23.57 | $23.57 | 175,900 | — | — |
| 2022-02-17 | $23.53 | $23.53 | 155,300 | — | — |
| 2022-02-16 | $22.17 | $22.17 | 71,200 | — | — |
| 2022-02-15 | $22.66 | $22.66 | 144,100 | — | — |
| 2022-02-14 | $22.78 | $22.78 | 308,000 | — | — |
| 2022-02-11 | $24.73 | $24.73 | 339,200 | — | — |
| 2022-02-10 | $25.43 | $25.43 | 274,900 | — | — |
| 2022-02-09 | $24.85 | $24.85 | 562,600 | — | — |
| 2022-02-08 | $22.78 | $22.78 | 76,600 | — | — |
| 2022-02-07 | $21.78 | $21.78 | 134,700 | — | — |
| 2022-02-04 | $21.70 | $21.70 | 88,200 | — | — |
| 2022-02-03 | $21.83 | $21.83 | 153,200 | — | — |
| 2022-02-02 | $22.29 | $22.29 | 342,400 | — | — |
| 2022-02-01 | $21.50 | $21.50 | 186,000 | — | — |
| 2022-01-31 | $21.94 | $21.94 | 132,000 | — | — |
| 2022-01-28 | $22.01 | $22.01 | 224,300 | — | — |
| 2022-01-27 | $20.50 | $20.50 | 292,800 | — | — |
| 2022-01-26 | $19.64 | $19.64 | 221,700 | — | — |
| 2022-01-25 | $19.94 | $19.94 | 126,200 | — | — |
| 2022-01-24 | $21.08 | $21.08 | 160,500 | — | — |
| 2022-01-21 | $20.11 | $20.11 | 169,200 | — | — |
| 2022-01-20 | $21.53 | $21.53 | 307,600 | — | — |
| 2022-01-19 | $19.91 | $19.91 | 252,800 | — | — |
| 2022-01-18 | $21.00 | $21.00 | 385,700 | — | — |
| 2022-01-14 | $23.19 | $23.19 | 81,600 | — | — |
| 2022-01-13 | $22.36 | $22.36 | 164,400 | — | — |
| 2022-01-12 | $23.50 | $23.50 | 197,500 | — | — |
| 2022-01-11 | $24.70 | $24.70 | 137,200 | — | — |
| 2022-01-10 | $24.08 | $24.08 | 183,300 | — | — |
| 2022-01-07 | $26.86 | $26.86 | 70,400 | — | — |
| 2022-01-06 | $26.48 | $26.48 | 68,100 | — | — |
| 2022-01-05 | $26.22 | $26.22 | 149,300 | — | — |
| 2022-01-04 | $26.84 | $26.84 | 170,000 | — | — |
| 2022-01-03 | $29.22 | $29.22 | 145,700 | — | — |