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
- 2019-02-07 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 | $9.23 | $9.23 | 506,900 | — | — |
| 2022-12-29 | $9.48 | $9.48 | 474,000 | — | — |
| 2022-12-28 | $8.81 | $8.81 | 532,400 | — | — |
| 2022-12-27 | $8.90 | $8.90 | 418,800 | — | — |
| 2022-12-23 | $8.84 | $8.84 | 505,700 | — | — |
| 2022-12-22 | $8.85 | $8.85 | 402,100 | — | — |
| 2022-12-21 | $8.79 | $8.79 | 415,700 | — | — |
| 2022-12-20 | $8.95 | $8.95 | 669,500 | — | — |
| 2022-12-19 | $8.84 | $8.84 | 531,900 | — | — |
| 2022-12-16 | $9.07 | $9.07 | 1,087,100 | — | — |
| 2022-12-15 | $8.84 | $8.84 | 654,700 | — | — |
| 2022-12-14 | $9.38 | $9.38 | 603,900 | — | — |
| 2022-12-13 | $9.21 | $9.21 | 563,800 | — | — |
| 2022-12-12 | $9.07 | $9.07 | 431,700 | — | — |
| 2022-12-09 | $8.64 | $8.64 | 440,100 | — | — |
| 2022-12-08 | $8.69 | $8.69 | 339,200 | — | — |
| 2022-12-07 | $9.09 | $9.09 | 770,000 | — | — |
| 2022-12-06 | $9.27 | $9.27 | 700,800 | — | — |
| 2022-12-05 | $8.66 | $8.66 | 800,500 | — | — |
| 2022-12-02 | $9.10 | $9.10 | 576,700 | — | — |
| 2022-12-01 | $8.44 | $8.44 | 746,100 | — | — |
| 2022-11-30 | $8.49 | $8.49 | 928,500 | — | — |
| 2022-11-29 | $7.52 | $7.52 | 328,600 | — | — |
| 2022-11-28 | $7.49 | $7.49 | 398,200 | — | — |
| 2022-11-25 | $7.75 | $7.75 | 84,400 | — | — |
| 2022-11-23 | $7.77 | $7.77 | 336,100 | — | — |
| 2022-11-22 | $7.85 | $7.85 | 412,100 | — | — |
| 2022-11-21 | $7.62 | $7.62 | 412,200 | — | — |
| 2022-11-18 | $7.77 | $7.77 | 408,900 | — | — |
| 2022-11-17 | $7.86 | $7.86 | 674,700 | — | — |
| 2022-11-16 | $8.49 | $8.49 | 560,800 | — | — |
| 2022-11-15 | $8.65 | $8.65 | 645,400 | — | — |
| 2022-11-14 | $8.57 | $8.57 | 872,100 | — | — |
| 2022-11-11 | $8.69 | $8.69 | 600,900 | — | — |
| 2022-11-10 | $8.23 | $8.23 | 1,395,100 | — | — |
| 2022-11-09 | $6.88 | $6.88 | 897,300 | — | — |
| 2022-11-08 | $8.58 | $8.58 | 458,900 | — | — |
| 2022-11-07 | $8.43 | $8.43 | 379,500 | — | — |
| 2022-11-04 | $8.28 | $8.28 | 691,900 | — | — |
| 2022-11-03 | $8.61 | $8.61 | 558,300 | — | — |
| 2022-11-02 | $9.02 | $9.02 | 416,100 | — | — |
| 2022-11-01 | $9.29 | $9.29 | 378,300 | — | — |
| 2022-10-31 | $9.20 | $9.20 | 451,200 | — | — |
| 2022-10-28 | $9.52 | $9.52 | 596,500 | — | — |
| 2022-10-27 | $8.97 | $8.97 | 338,500 | — | — |
| 2022-10-26 | $9.11 | $9.11 | 337,900 | — | — |
| 2022-10-25 | $9.03 | $9.03 | 457,800 | — | — |
| 2022-10-24 | $8.74 | $8.74 | 455,700 | — | — |
| 2022-10-21 | $8.88 | $8.88 | 435,700 | — | — |
| 2022-10-20 | $8.75 | $8.75 | 352,000 | — | — |
| 2022-10-19 | $8.90 | $8.90 | 606,500 | — | — |
| 2022-10-18 | $9.20 | $9.20 | 305,900 | — | — |
| 2022-10-17 | $9.31 | $9.31 | 729,100 | — | — |
| 2022-10-14 | $8.54 | $8.54 | 333,400 | — | — |
| 2022-10-13 | $8.91 | $8.91 | 274,200 | — | — |
| 2022-10-12 | $8.88 | $8.88 | 490,300 | — | — |
| 2022-10-11 | $8.99 | $8.99 | 526,800 | — | — |
| 2022-10-10 | $8.61 | $8.61 | 370,900 | — | — |
| 2022-10-07 | $8.68 | $8.68 | 473,700 | — | — |
| 2022-10-06 | $9.13 | $9.13 | 401,000 | — | — |
| 2022-10-05 | $9.24 | $9.24 | 455,300 | — | — |
| 2022-10-04 | $9.55 | $9.55 | 531,600 | — | — |
| 2022-10-03 | $9.32 | $9.32 | 515,100 | — | — |
| 2022-09-30 | $9.46 | $9.46 | 526,700 | — | — |
| 2022-09-29 | $9.45 | $9.45 | 714,600 | — | — |
| 2022-09-28 | $9.49 | $9.49 | 868,900 | — | — |
| 2022-09-27 | $8.49 | $8.49 | 614,100 | — | — |
| 2022-09-26 | $8.19 | $8.19 | 394,300 | — | — |
| 2022-09-23 | $8.43 | $8.43 | 687,100 | — | — |
| 2022-09-22 | $8.79 | $8.79 | 348,700 | — | — |
| 2022-09-21 | $8.92 | $8.92 | 418,500 | — | — |
| 2022-09-20 | $9.27 | $9.27 | 694,900 | — | — |
| 2022-09-19 | $9.37 | $9.37 | 666,300 | — | — |
| 2022-09-16 | $9.23 | $9.23 | 1,465,600 | — | — |
| 2022-09-15 | $9.81 | $9.81 | 402,600 | — | — |
| 2022-09-14 | $9.68 | $9.68 | 747,800 | — | — |
| 2022-09-13 | $9.24 | $9.24 | 823,400 | — | — |
| 2022-09-12 | $10.17 | $10.17 | 993,700 | — | — |
| 2022-09-09 | $9.63 | $9.63 | 903,200 | — | — |
| 2022-09-08 | $10.99 | $10.99 | 407,400 | — | — |
| 2022-09-07 | $10.72 | $10.72 | 600,800 | — | — |
| 2022-09-06 | $9.90 | $9.90 | 559,800 | — | — |
| 2022-09-02 | $10.46 | $10.46 | 406,400 | — | — |
| 2022-09-01 | $10.77 | $10.77 | 530,300 | — | — |
| 2022-08-31 | $10.35 | $10.35 | 476,600 | — | — |
| 2022-08-30 | $10.60 | $10.60 | 454,800 | — | — |
| 2022-08-29 | $10.61 | $10.61 | 363,000 | — | — |
| 2022-08-26 | $10.82 | $10.82 | 458,500 | — | — |
| 2022-08-25 | $11.55 | $11.55 | 318,800 | — | — |
| 2022-08-24 | $11.53 | $11.53 | 305,500 | — | — |
| 2022-08-23 | $11.43 | $11.43 | 382,800 | — | — |
| 2022-08-22 | $11.31 | $11.31 | 321,700 | — | — |
| 2022-08-19 | $11.61 | $11.61 | 297,900 | — | — |
| 2022-08-18 | $11.88 | $11.88 | 427,900 | — | — |
| 2022-08-17 | $11.83 | $11.83 | 472,400 | — | — |
| 2022-08-16 | $12.27 | $12.27 | 489,800 | — | — |
| 2022-08-15 | $12.89 | $12.89 | 563,600 | — | — |
| 2022-08-12 | $13.20 | $13.20 | 893,600 | — | — |
| 2022-08-11 | $12.66 | $12.66 | 650,000 | — | — |
| 2022-08-10 | $13.00 | $13.00 | 422,300 | — | — |
| 2022-08-09 | $12.66 | $12.66 | 539,300 | — | — |
| 2022-08-08 | $13.12 | $13.12 | 619,900 | — | — |
| 2022-08-05 | $13.06 | $13.06 | 818,500 | — | — |
| 2022-08-04 | $11.33 | $11.33 | 441,200 | — | — |
| 2022-08-03 | $11.23 | $11.23 | 569,700 | — | — |
| 2022-08-02 | $10.50 | $10.50 | 422,600 | — | — |
| 2022-08-01 | $10.17 | $10.17 | 424,500 | — | — |
| 2022-07-29 | $10.22 | $10.22 | 379,800 | — | — |
| 2022-07-28 | $10.65 | $10.65 | 286,400 | — | — |
| 2022-07-27 | $11.04 | $11.04 | 483,800 | — | — |
| 2022-07-26 | $10.72 | $10.72 | 440,400 | — | — |
| 2022-07-25 | $10.65 | $10.65 | 282,700 | — | — |
| 2022-07-22 | $10.95 | $10.95 | 459,800 | — | — |
| 2022-07-21 | $11.44 | $11.44 | 259,500 | — | — |
| 2022-07-20 | $11.57 | $11.57 | 400,600 | — | — |
| 2022-07-19 | $11.38 | $11.38 | 457,300 | — | — |
| 2022-07-18 | $10.72 | $10.72 | 364,400 | — | — |
| 2022-07-15 | $11.06 | $11.06 | 304,200 | — | — |
| 2022-07-14 | $11.06 | $11.06 | 360,200 | — | — |
| 2022-07-13 | $11.63 | $11.63 | 454,400 | — | — |
| 2022-07-12 | $11.26 | $11.26 | 651,700 | — | — |
| 2022-07-11 | $10.53 | $10.53 | 617,900 | — | — |
| 2022-07-08 | $11.37 | $11.37 | 413,600 | — | — |
| 2022-07-07 | $11.49 | $11.49 | 475,700 | — | — |
| 2022-07-06 | $11.56 | $11.56 | 493,400 | — | — |
| 2022-07-05 | $11.64 | $11.64 | 658,600 | — | — |
| 2022-07-01 | $11.02 | $11.02 | 641,800 | — | — |
| 2022-06-30 | $10.16 | $10.16 | 456,000 | — | — |
| 2022-06-29 | $10.21 | $10.21 | 301,200 | — | — |
| 2022-06-28 | $10.11 | $10.11 | 611,500 | — | — |
| 2022-06-27 | $10.74 | $10.74 | 488,000 | — | — |
| 2022-06-24 | $10.73 | $10.73 | 1,173,000 | — | — |
| 2022-06-23 | $10.52 | $10.52 | 682,900 | — | — |
| 2022-06-22 | $9.70 | $9.70 | 573,800 | — | — |
| 2022-06-21 | $9.13 | $9.13 | 579,900 | — | — |
| 2022-06-17 | $8.53 | $8.53 | 1,267,300 | — | — |
| 2022-06-16 | $8.07 | $8.07 | 745,600 | — | — |
| 2022-06-15 | $8.43 | $8.43 | 717,700 | — | — |
| 2022-06-14 | $8.04 | $8.04 | 638,100 | — | — |
| 2022-06-13 | $7.82 | $7.82 | 694,400 | — | — |
| 2022-06-10 | $8.38 | $8.38 | 599,700 | — | — |
| 2022-06-09 | $9.24 | $9.24 | 506,600 | — | — |
| 2022-06-08 | $9.45 | $9.45 | 549,500 | — | — |
| 2022-06-07 | $9.32 | $9.32 | 845,200 | — | — |
| 2022-06-06 | $8.81 | $8.81 | 582,500 | — | — |
| 2022-06-03 | $8.99 | $8.99 | 705,200 | — | — |
| 2022-06-02 | $8.71 | $8.71 | 441,800 | — | — |
| 2022-06-01 | $8.68 | $8.68 | 480,100 | — | — |
| 2022-05-31 | $8.86 | $8.86 | 695,600 | — | — |
| 2022-05-27 | $9.20 | $9.20 | 505,200 | — | — |
| 2022-05-26 | $8.89 | $8.89 | 362,900 | — | — |
| 2022-05-25 | $8.86 | $8.86 | 604,200 | — | — |
| 2022-05-24 | $8.79 | $8.79 | 819,000 | — | — |
| 2022-05-23 | $9.24 | $9.24 | 542,200 | — | — |
| 2022-05-20 | $9.32 | $9.32 | 694,800 | — | — |
| 2022-05-19 | $8.98 | $8.98 | 677,400 | — | — |
| 2022-05-18 | $8.77 | $8.77 | 1,139,300 | — | — |
| 2022-05-17 | $9.11 | $9.11 | 502,400 | — | — |
| 2022-05-16 | $8.63 | $8.63 | 479,300 | — | — |
| 2022-05-13 | $8.62 | $8.62 | 759,300 | — | — |
| 2022-05-12 | $8.19 | $8.19 | 1,480,200 | — | — |
| 2022-05-11 | $7.65 | $7.65 | 860,800 | — | — |
| 2022-05-10 | $8.16 | $8.16 | 1,078,600 | — | — |
| 2022-05-09 | $7.94 | $7.94 | 1,002,300 | — | — |
| 2022-05-06 | $8.90 | $8.90 | 829,700 | — | — |
| 2022-05-05 | $9.52 | $9.52 | 704,900 | — | — |
| 2022-05-04 | $10.20 | $10.20 | 1,059,400 | — | — |
| 2022-05-03 | $10.09 | $10.09 | 436,800 | — | — |
| 2022-05-02 | $10.08 | $10.08 | 710,300 | — | — |
| 2022-04-29 | $9.60 | $9.60 | 535,900 | — | — |
| 2022-04-28 | $10.10 | $10.10 | 819,300 | — | — |
| 2022-04-27 | $10.05 | $10.05 | 740,200 | — | — |
| 2022-04-26 | $10.00 | $10.00 | 649,300 | — | — |
| 2022-04-25 | $10.62 | $10.62 | 609,600 | — | — |
| 2022-04-22 | $10.49 | $10.49 | 693,400 | — | — |
| 2022-04-21 | $10.74 | $10.74 | 850,800 | — | — |
| 2022-04-20 | $11.30 | $11.30 | 369,000 | — | — |
| 2022-04-19 | $11.35 | $11.35 | 579,600 | — | — |
| 2022-04-18 | $11.00 | $11.00 | 680,300 | — | — |
| 2022-04-14 | $11.47 | $11.47 | 480,000 | — | — |
| 2022-04-13 | $12.32 | $12.32 | 729,400 | — | — |
| 2022-04-12 | $12.49 | $12.49 | 506,200 | — | — |
| 2022-04-11 | $12.28 | $12.28 | 501,800 | — | — |
| 2022-04-08 | $13.13 | $13.13 | 338,700 | — | — |
| 2022-04-07 | $13.44 | $13.44 | 610,600 | — | — |
| 2022-04-06 | $14.07 | $14.07 | 786,000 | — | — |
| 2022-04-05 | $13.86 | $13.86 | 896,100 | — | — |
| 2022-04-04 | $14.24 | $14.24 | 1,181,300 | — | — |
| 2022-04-01 | $14.07 | $14.07 | 1,635,200 | — | — |
| 2022-03-31 | $14.25 | $14.25 | 529,000 | — | — |
| 2022-03-30 | $14.50 | $14.50 | 375,300 | — | — |
| 2022-03-29 | $15.07 | $15.07 | 498,900 | — | — |
| 2022-03-28 | $14.49 | $14.49 | 418,800 | — | — |
| 2022-03-25 | $14.48 | $14.48 | 371,700 | — | — |
| 2022-03-24 | $15.18 | $15.18 | 347,000 | — | — |
| 2022-03-23 | $14.61 | $14.61 | 296,000 | — | — |
| 2022-03-22 | $15.20 | $15.20 | 558,600 | — | — |
| 2022-03-21 | $14.67 | $14.67 | 526,400 | — | — |
| 2022-03-18 | $15.54 | $15.54 | 1,053,500 | — | — |
| 2022-03-17 | $14.63 | $14.63 | 874,500 | — | — |
| 2022-03-16 | $14.01 | $14.01 | 864,000 | — | — |
| 2022-03-15 | $13.02 | $13.02 | 666,500 | — | — |
| 2022-03-14 | $13.51 | $13.51 | 1,031,000 | — | — |
| 2022-03-11 | $13.99 | $13.99 | 593,100 | — | — |
| 2022-03-10 | $14.73 | $14.73 | 1,040,900 | — | — |
| 2022-03-09 | $15.08 | $15.08 | 1,338,100 | — | — |
| 2022-03-08 | $13.41 | $13.41 | 1,598,300 | — | — |
| 2022-03-07 | $14.85 | $14.85 | 536,600 | — | — |
| 2022-03-04 | $14.84 | $14.84 | 325,400 | — | — |
| 2022-03-03 | $15.16 | $15.16 | 492,100 | — | — |
| 2022-03-02 | $15.29 | $15.29 | 449,200 | — | — |
| 2022-03-01 | $15.49 | $15.49 | 539,500 | — | — |
| 2022-02-28 | $15.84 | $15.84 | 561,500 | — | — |
| 2022-02-25 | $16.00 | $16.00 | 684,000 | — | — |
| 2022-02-24 | $16.15 | $16.15 | 621,200 | — | — |
| 2022-02-23 | $15.70 | $15.70 | 497,300 | — | — |
| 2022-02-22 | $16.25 | $16.25 | 384,300 | — | — |
| 2022-02-18 | $16.36 | $16.36 | 529,700 | — | — |
| 2022-02-17 | $16.09 | $16.09 | 1,097,100 | — | — |
| 2022-02-16 | $16.90 | $16.90 | 740,800 | — | — |
| 2022-02-15 | $17.19 | $17.19 | 413,000 | — | — |
| 2022-02-14 | $16.11 | $16.11 | 451,500 | — | — |
| 2022-02-11 | $16.29 | $16.29 | 390,900 | — | — |
| 2022-02-10 | $16.67 | $16.67 | 592,300 | — | — |
| 2022-02-09 | $17.17 | $17.17 | 508,500 | — | — |
| 2022-02-08 | $16.32 | $16.32 | 501,000 | — | — |
| 2022-02-07 | $16.33 | $16.33 | 537,500 | — | — |
| 2022-02-04 | $15.71 | $15.71 | 768,400 | — | — |
| 2022-02-03 | $14.95 | $14.95 | 1,028,000 | — | — |
| 2022-02-02 | $15.44 | $15.44 | 1,603,100 | — | — |
| 2022-02-01 | $15.32 | $15.32 | 1,975,600 | — | — |
| 2022-01-31 | $15.86 | $15.86 | 1,438,500 | — | — |
| 2022-01-28 | $14.68 | $14.68 | 1,639,300 | — | — |
| 2022-01-27 | $14.10 | $14.10 | 1,014,600 | — | — |
| 2022-01-26 | $14.94 | $14.94 | 877,200 | — | — |
| 2022-01-25 | $15.27 | $15.27 | 1,136,800 | — | — |
| 2022-01-24 | $15.92 | $15.92 | 642,200 | — | — |
| 2022-01-21 | $15.54 | $15.54 | 557,400 | — | — |
| 2022-01-20 | $15.73 | $15.73 | 796,600 | — | — |
| 2022-01-19 | $16.17 | $16.17 | 539,900 | — | — |
| 2022-01-18 | $16.03 | $16.03 | 538,100 | — | — |
| 2022-01-14 | $17.51 | $17.51 | 474,200 | — | — |
| 2022-01-13 | $17.07 | $17.07 | 690,600 | — | — |
| 2022-01-12 | $17.48 | $17.48 | 769,900 | — | — |
| 2022-01-11 | $18.46 | $18.46 | 1,611,300 | — | — |
| 2022-01-10 | $17.54 | $17.54 | 527,800 | — | — |
| 2022-01-07 | $17.91 | $17.91 | 540,500 | — | — |
| 2022-01-06 | $18.49 | $18.49 | 606,700 | — | — |
| 2022-01-05 | $18.45 | $18.45 | 776,900 | — | — |
| 2022-01-04 | $19.92 | $19.92 | 514,500 | — | — |
| 2022-01-03 | $20.78 | $20.78 | 739,600 | — | — |