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
- 2021-03-24 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 | $8.21 | $8.21 | 1,053,600 | — | — |
| 2022-12-29 | $8.02 | $8.02 | 1,122,100 | — | — |
| 2022-12-28 | $7.38 | $7.38 | 1,083,700 | — | — |
| 2022-12-27 | $7.61 | $7.61 | 1,182,500 | — | — |
| 2022-12-23 | $7.81 | $7.81 | 591,100 | — | — |
| 2022-12-22 | $7.93 | $7.93 | 1,450,000 | — | — |
| 2022-12-21 | $8.34 | $8.34 | 1,882,900 | — | — |
| 2022-12-20 | $8.75 | $8.75 | 605,800 | — | — |
| 2022-12-19 | $8.40 | $8.40 | 1,138,900 | — | — |
| 2022-12-16 | $8.75 | $8.75 | 1,908,000 | — | — |
| 2022-12-15 | $8.91 | $8.91 | 795,200 | — | — |
| 2022-12-14 | $8.95 | $8.95 | 1,811,400 | — | — |
| 2022-12-13 | $8.89 | $8.89 | 2,668,400 | — | — |
| 2022-12-12 | $8.83 | $8.83 | 1,108,700 | — | — |
| 2022-12-09 | $8.83 | $8.83 | 761,500 | — | — |
| 2022-12-08 | $8.82 | $8.82 | 1,095,700 | — | — |
| 2022-12-07 | $8.79 | $8.79 | 1,097,100 | — | — |
| 2022-12-06 | $8.46 | $8.46 | 674,700 | — | — |
| 2022-12-05 | $8.39 | $8.39 | 898,100 | — | — |
| 2022-12-02 | $8.69 | $8.69 | 920,600 | — | — |
| 2022-12-01 | $8.88 | $8.88 | 812,700 | — | — |
| 2022-11-30 | $8.84 | $8.84 | 1,637,700 | — | — |
| 2022-11-29 | $7.78 | $7.78 | 969,800 | — | — |
| 2022-11-28 | $7.69 | $7.69 | 781,900 | — | — |
| 2022-11-25 | $7.83 | $7.83 | 323,200 | — | — |
| 2022-11-23 | $7.78 | $7.78 | 945,400 | — | — |
| 2022-11-22 | $7.80 | $7.80 | 1,057,000 | — | — |
| 2022-11-21 | $7.68 | $7.68 | 874,600 | — | — |
| 2022-11-18 | $7.98 | $7.98 | 1,522,300 | — | — |
| 2022-11-17 | $8.64 | $8.64 | 1,265,600 | — | — |
| 2022-11-16 | $8.61 | $8.61 | 801,400 | — | — |
| 2022-11-15 | $8.74 | $8.74 | 1,360,700 | — | — |
| 2022-11-14 | $8.60 | $8.60 | 1,071,900 | — | — |
| 2022-11-11 | $8.85 | $8.85 | 1,143,700 | — | — |
| 2022-11-10 | $8.31 | $8.31 | 3,118,900 | — | — |
| 2022-11-09 | $6.66 | $6.66 | 1,368,400 | — | — |
| 2022-11-08 | $6.98 | $6.98 | 1,442,200 | — | — |
| 2022-11-07 | $6.96 | $6.96 | 1,552,600 | — | — |
| 2022-11-04 | $7.33 | $7.33 | 1,464,900 | — | — |
| 2022-11-03 | $7.70 | $7.70 | 984,900 | — | — |
| 2022-11-02 | $8.22 | $8.22 | 1,440,900 | — | — |
| 2022-11-01 | $9.04 | $9.04 | 1,079,400 | — | — |
| 2022-10-31 | $9.12 | $9.12 | 1,034,400 | — | — |
| 2022-10-28 | $8.98 | $8.98 | 939,000 | — | — |
| 2022-10-27 | $8.99 | $8.99 | 849,400 | — | — |
| 2022-10-26 | $8.76 | $8.76 | 930,400 | — | — |
| 2022-10-25 | $8.97 | $8.97 | 1,270,800 | — | — |
| 2022-10-24 | $8.20 | $8.20 | 886,100 | — | — |
| 2022-10-21 | $8.36 | $8.36 | 1,472,000 | — | — |
| 2022-10-20 | $8.58 | $8.58 | 1,120,100 | — | — |
| 2022-10-19 | $8.29 | $8.29 | 1,049,500 | — | — |
| 2022-10-18 | $8.87 | $8.87 | 855,800 | — | — |
| 2022-10-17 | $8.71 | $8.71 | 919,900 | — | — |
| 2022-10-14 | $8.49 | $8.49 | 707,500 | — | — |
| 2022-10-13 | $8.72 | $8.72 | 1,253,900 | — | — |
| 2022-10-12 | $8.60 | $8.60 | 712,300 | — | — |
| 2022-10-11 | $8.50 | $8.50 | 1,067,800 | — | — |
| 2022-10-10 | $8.65 | $8.65 | 850,300 | — | — |
| 2022-10-07 | $8.58 | $8.58 | 1,697,500 | — | — |
| 2022-10-06 | $8.79 | $8.79 | 1,836,100 | — | — |
| 2022-10-05 | $8.50 | $8.50 | 1,149,700 | — | — |
| 2022-10-04 | $8.40 | $8.40 | 1,220,300 | — | — |
| 2022-10-03 | $7.68 | $7.68 | 2,546,000 | — | — |
| 2022-09-30 | $7.19 | $7.19 | 2,134,000 | — | — |
| 2022-09-29 | $7.82 | $7.82 | 2,469,900 | — | — |
| 2022-09-28 | $8.89 | $8.89 | 1,344,700 | — | — |
| 2022-09-27 | $8.16 | $8.16 | 1,577,700 | — | — |
| 2022-09-26 | $8.09 | $8.09 | 1,193,100 | — | — |
| 2022-09-23 | $8.25 | $8.25 | 2,014,800 | — | — |
| 2022-09-22 | $8.30 | $8.30 | 1,727,300 | — | — |
| 2022-09-21 | $8.66 | $8.66 | 1,211,400 | — | — |
| 2022-09-20 | $8.47 | $8.47 | 1,015,200 | — | — |
| 2022-09-19 | $8.48 | $8.48 | 1,283,300 | — | — |
| 2022-09-16 | $8.48 | $8.48 | 1,921,100 | — | — |
| 2022-09-15 | $9.20 | $9.20 | 1,630,100 | — | — |
| 2022-09-14 | $9.00 | $9.00 | 1,858,500 | — | — |
| 2022-09-13 | $9.29 | $9.29 | 1,430,100 | — | — |
| 2022-09-12 | $9.77 | $9.77 | 1,197,900 | — | — |
| 2022-09-09 | $9.42 | $9.42 | 931,200 | — | — |
| 2022-09-08 | $9.12 | $9.12 | 618,000 | — | — |
| 2022-09-07 | $9.13 | $9.13 | 1,873,900 | — | — |
| 2022-09-06 | $8.41 | $8.41 | 877,100 | — | — |
| 2022-09-02 | $8.40 | $8.40 | 1,007,500 | — | — |
| 2022-09-01 | $8.39 | $8.39 | 1,001,100 | — | — |
| 2022-08-31 | $8.51 | $8.51 | 998,600 | — | — |
| 2022-08-30 | $8.42 | $8.42 | 1,201,100 | — | — |
| 2022-08-29 | $8.39 | $8.39 | 1,116,900 | — | — |
| 2022-08-26 | $8.39 | $8.39 | 865,400 | — | — |
| 2022-08-25 | $8.83 | $8.83 | 868,000 | — | — |
| 2022-08-24 | $8.74 | $8.74 | 976,300 | — | — |
| 2022-08-23 | $8.43 | $8.43 | 1,421,900 | — | — |
| 2022-08-22 | $7.91 | $7.91 | 1,538,100 | — | — |
| 2022-08-19 | $8.05 | $8.05 | 1,102,400 | — | — |
| 2022-08-18 | $8.69 | $8.69 | 1,509,500 | — | — |
| 2022-08-17 | $8.64 | $8.64 | 1,259,600 | — | — |
| 2022-08-16 | $8.81 | $8.81 | 1,231,000 | — | — |
| 2022-08-15 | $8.62 | $8.62 | 1,507,200 | — | — |
| 2022-08-12 | $9.26 | $9.26 | 1,648,500 | — | — |
| 2022-08-11 | $8.63 | $8.63 | 3,146,100 | — | — |
| 2022-08-10 | $7.59 | $7.59 | 2,021,300 | — | — |
| 2022-08-09 | $6.97 | $6.97 | 1,608,800 | — | — |
| 2022-08-08 | $7.93 | $7.93 | 1,041,700 | — | — |
| 2022-08-05 | $7.64 | $7.64 | 842,800 | — | — |
| 2022-08-04 | $7.66 | $7.66 | 540,400 | — | — |
| 2022-08-03 | $7.49 | $7.49 | 1,196,600 | — | — |
| 2022-08-02 | $7.23 | $7.23 | 1,135,900 | — | — |
| 2022-08-01 | $7.29 | $7.29 | 1,086,500 | — | — |
| 2022-07-29 | $7.39 | $7.39 | 730,800 | — | — |
| 2022-07-28 | $7.28 | $7.28 | 877,800 | — | — |
| 2022-07-27 | $6.91 | $6.91 | 988,500 | — | — |
| 2022-07-26 | $6.91 | $6.91 | 653,700 | — | — |
| 2022-07-25 | $7.00 | $7.00 | 548,600 | — | — |
| 2022-07-22 | $7.16 | $7.16 | 818,300 | — | — |
| 2022-07-21 | $7.64 | $7.64 | 739,400 | — | — |
| 2022-07-20 | $7.33 | $7.33 | 643,000 | — | — |
| 2022-07-19 | $7.20 | $7.20 | 918,600 | — | — |
| 2022-07-18 | $6.78 | $6.78 | 1,000,400 | — | — |
| 2022-07-15 | $6.68 | $6.68 | 1,150,900 | — | — |
| 2022-07-14 | $6.35 | $6.35 | 653,500 | — | — |
| 2022-07-13 | $6.49 | $6.49 | 760,700 | — | — |
| 2022-07-12 | $6.68 | $6.68 | 878,200 | — | — |
| 2022-07-11 | $6.85 | $6.85 | 783,000 | — | — |
| 2022-07-08 | $7.23 | $7.23 | 725,100 | — | — |
| 2022-07-07 | $7.20 | $7.20 | 711,000 | — | — |
| 2022-07-06 | $6.82 | $6.82 | 884,000 | — | — |
| 2022-07-05 | $6.91 | $6.91 | 1,080,900 | — | — |
| 2022-07-01 | $6.49 | $6.49 | 1,714,400 | — | — |
| 2022-06-30 | $6.54 | $6.54 | 2,237,100 | — | — |
| 2022-06-29 | $6.47 | $6.47 | 1,461,800 | — | — |
| 2022-06-28 | $6.61 | $6.61 | 1,603,600 | — | — |
| 2022-06-27 | $6.86 | $6.86 | 2,308,400 | — | — |
| 2022-06-24 | $6.96 | $6.96 | 16,964,000 | — | — |
| 2022-06-23 | $7.23 | $7.23 | 1,450,400 | — | — |
| 2022-06-22 | $7.14 | $7.14 | 1,364,900 | — | — |
| 2022-06-21 | $7.13 | $7.13 | 1,812,400 | — | — |
| 2022-06-17 | $7.25 | $7.25 | 2,950,100 | — | — |
| 2022-06-16 | $6.83 | $6.83 | 2,129,100 | — | — |
| 2022-06-15 | $7.22 | $7.22 | 1,708,400 | — | — |
| 2022-06-14 | $6.93 | $6.93 | 1,867,200 | — | — |
| 2022-06-13 | $6.82 | $6.82 | 4,373,200 | — | — |
| 2022-06-10 | $7.27 | $7.27 | 2,619,500 | — | — |
| 2022-06-09 | $7.56 | $7.56 | 2,103,700 | — | — |
| 2022-06-08 | $8.38 | $8.38 | 1,159,400 | — | — |
| 2022-06-07 | $8.54 | $8.54 | 1,854,800 | — | — |
| 2022-06-06 | $8.58 | $8.58 | 1,678,100 | — | — |
| 2022-06-03 | $8.52 | $8.52 | 1,220,100 | — | — |
| 2022-06-02 | $9.02 | $9.02 | 1,308,900 | — | — |
| 2022-06-01 | $8.61 | $8.61 | 1,340,000 | — | — |
| 2022-05-31 | $8.44 | $8.44 | 1,606,200 | — | — |
| 2022-05-27 | $8.69 | $8.69 | 1,590,800 | — | — |
| 2022-05-26 | $8.27 | $8.27 | 1,166,600 | — | — |
| 2022-05-25 | $8.01 | $8.01 | 1,437,700 | — | — |
| 2022-05-24 | $7.56 | $7.56 | 2,395,000 | — | — |
| 2022-05-23 | $8.05 | $8.05 | 1,736,700 | — | — |
| 2022-05-20 | $8.12 | $8.12 | 1,181,700 | — | — |
| 2022-05-19 | $8.06 | $8.06 | 1,198,600 | — | — |
| 2022-05-18 | $7.77 | $7.77 | 2,106,700 | — | — |
| 2022-05-17 | $8.40 | $8.40 | 2,896,200 | — | — |
| 2022-05-16 | $8.48 | $8.48 | 1,328,300 | — | — |
| 2022-05-13 | $8.94 | $8.94 | 2,160,900 | — | — |
| 2022-05-12 | $8.25 | $8.25 | 4,212,100 | — | — |
| 2022-05-11 | $8.20 | $8.20 | 1,759,800 | — | — |
| 2022-05-10 | $8.88 | $8.88 | 2,033,300 | — | — |
| 2022-05-09 | $10.00 | $10.00 | 1,364,400 | — | — |
| 2022-05-06 | $11.12 | $11.12 | 1,695,800 | — | — |
| 2022-05-05 | $11.97 | $11.97 | 1,484,300 | — | — |
| 2022-05-04 | $12.67 | $12.67 | 1,421,200 | — | — |
| 2022-05-03 | $12.33 | $12.33 | 1,444,200 | — | — |
| 2022-05-02 | $12.91 | $12.91 | 1,754,900 | — | — |
| 2022-04-29 | $13.35 | $13.35 | 1,400,700 | — | — |
| 2022-04-28 | $14.53 | $14.53 | 969,800 | — | — |
| 2022-04-27 | $14.33 | $14.33 | 947,600 | — | — |
| 2022-04-26 | $14.15 | $14.15 | 688,800 | — | — |
| 2022-04-25 | $14.43 | $14.43 | 632,800 | — | — |
| 2022-04-22 | $13.69 | $13.69 | 436,200 | — | — |
| 2022-04-21 | $13.59 | $13.59 | 631,200 | — | — |
| 2022-04-20 | $13.92 | $13.92 | 740,900 | — | — |
| 2022-04-19 | $14.13 | $14.13 | 754,400 | — | — |
| 2022-04-18 | $13.77 | $13.77 | 604,200 | — | — |
| 2022-04-14 | $14.00 | $14.00 | 575,800 | — | — |
| 2022-04-13 | $14.29 | $14.29 | 496,600 | — | — |
| 2022-04-12 | $13.95 | $13.95 | 807,000 | — | — |
| 2022-04-11 | $14.42 | $14.42 | 894,700 | — | — |
| 2022-04-08 | $14.54 | $14.54 | 545,900 | — | — |
| 2022-04-07 | $14.70 | $14.70 | 565,800 | — | — |
| 2022-04-06 | $15.00 | $15.00 | 659,900 | — | — |
| 2022-04-05 | $15.04 | $15.04 | 784,300 | — | — |
| 2022-04-04 | $15.56 | $15.56 | 636,800 | — | — |
| 2022-04-01 | $15.15 | $15.15 | 796,600 | — | — |
| 2022-03-31 | $14.81 | $14.81 | 866,500 | — | — |
| 2022-03-30 | $15.12 | $15.12 | 688,700 | — | — |
| 2022-03-29 | $15.33 | $15.33 | 834,800 | — | — |
| 2022-03-28 | $14.33 | $14.33 | 960,500 | — | — |
| 2022-03-25 | $14.14 | $14.14 | 730,900 | — | — |
| 2022-03-24 | $14.75 | $14.75 | 829,400 | — | — |
| 2022-03-23 | $14.32 | $14.32 | 768,400 | — | — |
| 2022-03-22 | $14.48 | $14.48 | 1,392,600 | — | — |
| 2022-03-21 | $14.20 | $14.20 | 1,089,400 | — | — |
| 2022-03-18 | $14.34 | $14.34 | 1,165,100 | — | — |
| 2022-03-17 | $13.90 | $13.90 | 1,169,400 | — | — |
| 2022-03-16 | $13.60 | $13.60 | 1,247,900 | — | — |
| 2022-03-15 | $12.91 | $12.91 | 810,300 | — | — |
| 2022-03-14 | $12.23 | $12.23 | 1,213,500 | — | — |
| 2022-03-11 | $12.48 | $12.48 | 599,100 | — | — |
| 2022-03-10 | $12.83 | $12.83 | 776,200 | — | — |
| 2022-03-09 | $12.55 | $12.55 | 864,200 | — | — |
| 2022-03-08 | $11.80 | $11.80 | 967,400 | — | — |
| 2022-03-07 | $11.66 | $11.66 | 1,143,900 | — | — |
| 2022-03-04 | $12.49 | $12.49 | 741,000 | — | — |
| 2022-03-03 | $13.24 | $13.24 | 1,765,200 | — | — |
| 2022-03-02 | $14.11 | $14.11 | 2,141,400 | — | — |
| 2022-03-01 | $13.52 | $13.52 | 1,895,700 | — | — |
| 2022-02-28 | $13.19 | $13.19 | 2,974,600 | — | — |
| 2022-02-25 | $13.07 | $13.07 | 4,031,900 | — | — |
| 2022-02-24 | $13.33 | $13.33 | 2,026,000 | — | — |
| 2022-02-23 | $12.53 | $12.53 | 2,123,500 | — | — |
| 2022-02-22 | $12.74 | $12.74 | 2,507,800 | — | — |
| 2022-02-18 | $12.64 | $12.64 | 2,871,900 | — | — |
| 2022-02-17 | $12.52 | $12.52 | 4,827,700 | — | — |
| 2022-02-16 | $11.12 | $11.12 | 1,215,900 | — | — |
| 2022-02-15 | $11.22 | $11.22 | 2,074,000 | — | — |
| 2022-02-14 | $10.42 | $10.42 | 1,731,700 | — | — |
| 2022-02-11 | $10.51 | $10.51 | 1,693,300 | — | — |
| 2022-02-10 | $11.46 | $11.46 | 2,004,300 | — | — |
| 2022-02-09 | $11.64 | $11.64 | 1,717,600 | — | — |
| 2022-02-08 | $11.39 | $11.39 | 2,632,800 | — | — |
| 2022-02-07 | $11.48 | $11.48 | 1,695,400 | — | — |
| 2022-02-04 | $11.69 | $11.69 | 1,534,400 | — | — |
| 2022-02-03 | $11.58 | $11.58 | 1,906,600 | — | — |
| 2022-02-02 | $12.17 | $12.17 | 1,002,800 | — | — |
| 2022-02-01 | $13.34 | $13.34 | 1,240,600 | — | — |
| 2022-01-31 | $13.26 | $13.26 | 2,017,800 | — | — |
| 2022-01-28 | $12.63 | $12.63 | 2,246,800 | — | — |
| 2022-01-27 | $12.32 | $12.32 | 2,066,500 | — | — |
| 2022-01-26 | $13.23 | $13.23 | 2,329,800 | — | — |
| 2022-01-25 | $14.29 | $14.29 | 1,940,100 | — | — |
| 2022-01-24 | $15.01 | $15.01 | 2,642,700 | — | — |
| 2022-01-21 | $15.00 | $15.00 | 850,200 | — | — |
| 2022-01-20 | $15.92 | $15.92 | 553,500 | — | — |
| 2022-01-19 | $15.67 | $15.67 | 458,700 | — | — |
| 2022-01-18 | $16.05 | $16.05 | 804,900 | — | — |
| 2022-01-14 | $15.68 | $15.68 | 1,125,400 | — | — |
| 2022-01-13 | $16.92 | $16.92 | 661,900 | — | — |
| 2022-01-12 | $17.77 | $17.77 | 370,800 | — | — |
| 2022-01-11 | $18.14 | $18.14 | 602,200 | — | — |
| 2022-01-10 | $17.97 | $17.97 | 638,400 | — | — |
| 2022-01-07 | $17.84 | $17.84 | 537,900 | — | — |
| 2022-01-06 | $17.53 | $17.53 | 690,200 | — | — |
| 2022-01-05 | $17.52 | $17.52 | 743,200 | — | — |
| 2022-01-04 | $18.69 | $18.69 | 696,800 | — | — |
| 2022-01-03 | $19.30 | $19.30 | 347,700 | — | — |