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
- 2021-03-26 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 | $11.76 | $11.76 | 843,600 | — | — |
| 2022-12-29 | $11.71 | $11.71 | 528,100 | — | — |
| 2022-12-28 | $11.33 | $11.33 | 631,500 | — | — |
| 2022-12-27 | $11.07 | $11.07 | 482,200 | — | — |
| 2022-12-23 | $11.45 | $11.45 | 704,600 | — | — |
| 2022-12-22 | $11.73 | $11.73 | 724,000 | — | — |
| 2022-12-21 | $11.89 | $11.89 | 634,000 | — | — |
| 2022-12-20 | $11.55 | $11.55 | 903,800 | — | — |
| 2022-12-19 | $11.46 | $11.46 | 826,900 | — | — |
| 2022-12-16 | $11.66 | $11.66 | 2,940,100 | — | — |
| 2022-12-15 | $11.52 | $11.52 | 684,000 | — | — |
| 2022-12-14 | $11.92 | $11.92 | 494,400 | — | — |
| 2022-12-13 | $12.11 | $12.11 | 518,700 | — | — |
| 2022-12-12 | $11.99 | $11.99 | 689,800 | — | — |
| 2022-12-09 | $11.58 | $11.58 | 883,900 | — | — |
| 2022-12-08 | $11.97 | $11.97 | 1,025,000 | — | — |
| 2022-12-07 | $12.06 | $12.06 | 599,800 | — | — |
| 2022-12-06 | $12.19 | $12.19 | 569,500 | — | — |
| 2022-12-05 | $12.95 | $12.95 | 586,300 | — | — |
| 2022-12-02 | $12.90 | $12.90 | 850,200 | — | — |
| 2022-12-01 | $13.01 | $13.01 | 1,163,700 | — | — |
| 2022-11-30 | $13.30 | $13.30 | 589,300 | — | — |
| 2022-11-29 | $12.61 | $12.61 | 460,700 | — | — |
| 2022-11-28 | $12.36 | $12.36 | 799,300 | — | — |
| 2022-11-25 | $12.06 | $12.06 | 514,500 | — | — |
| 2022-11-23 | $11.57 | $11.57 | 512,900 | — | — |
| 2022-11-22 | $11.58 | $11.58 | 567,800 | — | — |
| 2022-11-21 | $11.55 | $11.55 | 816,200 | — | — |
| 2022-11-18 | $11.90 | $11.90 | 570,800 | — | — |
| 2022-11-17 | $11.96 | $11.96 | 885,200 | — | — |
| 2022-11-16 | $12.72 | $12.72 | 481,700 | — | — |
| 2022-11-15 | $13.51 | $13.51 | 517,400 | — | — |
| 2022-11-14 | $13.07 | $13.07 | 435,000 | — | — |
| 2022-11-11 | $13.21 | $13.21 | 734,100 | — | — |
| 2022-11-10 | $13.27 | $13.27 | 956,000 | — | — |
| 2022-11-09 | $12.35 | $12.35 | 564,700 | — | — |
| 2022-11-08 | $12.82 | $12.82 | 581,700 | — | — |
| 2022-11-07 | $12.25 | $12.25 | 632,600 | — | — |
| 2022-11-04 | $12.85 | $12.85 | 1,107,000 | — | — |
| 2022-11-03 | $13.40 | $13.40 | 707,100 | — | — |
| 2022-11-02 | $13.26 | $13.26 | 752,400 | — | — |
| 2022-11-01 | $13.68 | $13.68 | 912,500 | — | — |
| 2022-10-31 | $13.24 | $13.24 | 729,800 | — | — |
| 2022-10-28 | $13.00 | $13.00 | 430,800 | — | — |
| 2022-10-27 | $12.87 | $12.87 | 620,200 | — | — |
| 2022-10-26 | $12.74 | $12.74 | 837,100 | — | — |
| 2022-10-25 | $12.67 | $12.67 | 765,600 | — | — |
| 2022-10-24 | $11.67 | $11.67 | 521,700 | — | — |
| 2022-10-21 | $11.37 | $11.37 | 735,400 | — | — |
| 2022-10-20 | $11.56 | $11.56 | 596,700 | — | — |
| 2022-10-19 | $11.17 | $11.17 | 697,400 | — | — |
| 2022-10-18 | $11.35 | $11.35 | 713,700 | — | — |
| 2022-10-17 | $11.36 | $11.36 | 853,400 | — | — |
| 2022-10-14 | $11.07 | $11.07 | 1,469,200 | — | — |
| 2022-10-13 | $11.29 | $11.29 | 1,005,800 | — | — |
| 2022-10-12 | $11.82 | $11.82 | 451,400 | — | — |
| 2022-10-11 | $11.92 | $11.92 | 1,212,800 | — | — |
| 2022-10-10 | $11.47 | $11.47 | 896,100 | — | — |
| 2022-10-07 | $11.66 | $11.66 | 878,500 | — | — |
| 2022-10-06 | $12.13 | $12.13 | 681,400 | — | — |
| 2022-10-05 | $12.24 | $12.24 | 528,700 | — | — |
| 2022-10-04 | $12.44 | $12.44 | 641,400 | — | — |
| 2022-10-03 | $12.20 | $12.20 | 772,100 | — | — |
| 2022-09-30 | $11.84 | $11.84 | 806,900 | — | — |
| 2022-09-29 | $12.15 | $12.15 | 713,800 | — | — |
| 2022-09-28 | $12.35 | $12.35 | 998,600 | — | — |
| 2022-09-27 | $12.08 | $12.08 | 821,500 | — | — |
| 2022-09-26 | $11.78 | $11.78 | 846,000 | — | — |
| 2022-09-23 | $11.89 | $11.89 | 893,400 | — | — |
| 2022-09-22 | $12.06 | $12.06 | 1,073,700 | — | — |
| 2022-09-21 | $12.43 | $12.43 | 809,100 | — | — |
| 2022-09-20 | $13.02 | $13.02 | 1,161,900 | — | — |
| 2022-09-19 | $13.12 | $13.12 | 1,472,600 | — | — |
| 2022-09-16 | $12.88 | $12.88 | 8,527,800 | — | — |
| 2022-09-15 | $16.00 | $16.00 | 1,061,400 | — | — |
| 2022-09-14 | $15.89 | $15.89 | 851,300 | — | — |
| 2022-09-13 | $15.51 | $15.51 | 917,100 | — | — |
| 2022-09-12 | $16.13 | $16.13 | 886,800 | — | — |
| 2022-09-09 | $16.53 | $16.53 | 612,200 | — | — |
| 2022-09-08 | $16.35 | $16.35 | 1,046,800 | — | — |
| 2022-09-07 | $15.80 | $15.80 | 1,211,500 | — | — |
| 2022-09-06 | $15.22 | $15.22 | 988,400 | — | — |
| 2022-09-02 | $14.81 | $14.81 | 743,500 | — | — |
| 2022-09-01 | $14.80 | $14.80 | 795,300 | — | — |
| 2022-08-31 | $15.21 | $15.21 | 953,100 | — | — |
| 2022-08-30 | $14.92 | $14.92 | 789,500 | — | — |
| 2022-08-29 | $14.74 | $14.74 | 556,900 | — | — |
| 2022-08-26 | $14.73 | $14.73 | 1,063,400 | — | — |
| 2022-08-25 | $15.30 | $15.30 | 472,600 | — | — |
| 2022-08-24 | $15.47 | $15.47 | 951,200 | — | — |
| 2022-08-23 | $16.14 | $16.14 | 1,294,900 | — | — |
| 2022-08-22 | $15.90 | $15.90 | 722,700 | — | — |
| 2022-08-19 | $14.72 | $14.72 | 299,000 | — | — |
| 2022-08-18 | $14.96 | $14.96 | 291,600 | — | — |
| 2022-08-17 | $14.79 | $14.79 | 342,000 | — | — |
| 2022-08-16 | $15.13 | $15.13 | 606,100 | — | — |
| 2022-08-15 | $16.39 | $16.39 | 794,700 | — | — |
| 2022-08-12 | $16.48 | $16.48 | 623,500 | — | — |
| 2022-08-11 | $16.10 | $16.10 | 1,814,700 | — | — |
| 2022-08-10 | $16.50 | $16.50 | 1,312,500 | — | — |
| 2022-08-09 | $16.93 | $16.93 | 659,600 | — | — |
| 2022-08-08 | $16.75 | $16.75 | 1,194,500 | — | — |
| 2022-08-05 | $17.91 | $17.91 | 2,064,900 | — | — |
| 2022-08-04 | $16.78 | $16.78 | 519,900 | — | — |
| 2022-08-03 | $16.23 | $16.23 | 424,100 | — | — |
| 2022-08-02 | $15.24 | $15.24 | 397,400 | — | — |
| 2022-08-01 | $14.73 | $14.73 | 664,200 | — | — |
| 2022-07-29 | $14.68 | $14.68 | 268,700 | — | — |
| 2022-07-28 | $14.78 | $14.78 | 207,500 | — | — |
| 2022-07-27 | $14.62 | $14.62 | 276,600 | — | — |
| 2022-07-26 | $14.45 | $14.45 | 346,700 | — | — |
| 2022-07-25 | $14.38 | $14.38 | 220,000 | — | — |
| 2022-07-22 | $14.19 | $14.19 | 277,400 | — | — |
| 2022-07-21 | $14.52 | $14.52 | 540,500 | — | — |
| 2022-07-20 | $14.34 | $14.34 | 265,400 | — | — |
| 2022-07-19 | $14.40 | $14.40 | 194,400 | — | — |
| 2022-07-18 | $13.72 | $13.72 | 215,100 | — | — |
| 2022-07-15 | $14.24 | $14.24 | 692,000 | — | — |
| 2022-07-14 | $13.55 | $13.55 | 158,600 | — | — |
| 2022-07-13 | $13.52 | $13.52 | 374,900 | — | — |
| 2022-07-12 | $13.79 | $13.79 | 158,000 | — | — |
| 2022-07-11 | $13.73 | $13.73 | 218,500 | — | — |
| 2022-07-08 | $14.42 | $14.42 | 374,500 | — | — |
| 2022-07-07 | $14.32 | $14.32 | 435,000 | — | — |
| 2022-07-06 | $13.11 | $13.11 | 382,900 | — | — |
| 2022-07-05 | $12.90 | $12.90 | 410,700 | — | — |
| 2022-07-01 | $11.61 | $11.61 | 299,000 | — | — |
| 2022-06-30 | $11.41 | $11.41 | 287,600 | — | — |
| 2022-06-29 | $11.22 | $11.22 | 331,600 | — | — |
| 2022-06-28 | $10.98 | $10.98 | 222,800 | — | — |
| 2022-06-27 | $11.60 | $11.60 | 315,200 | — | — |
| 2022-06-24 | $11.68 | $11.68 | 1,365,300 | — | — |
| 2022-06-23 | $11.81 | $11.81 | 1,431,700 | — | — |
| 2022-06-22 | $11.67 | $11.67 | 627,700 | — | — |
| 2022-06-21 | $11.80 | $11.80 | 427,000 | — | — |
| 2022-06-17 | $11.37 | $11.37 | 500,000 | — | — |
| 2022-06-16 | $10.96 | $10.96 | 334,500 | — | — |
| 2022-06-15 | $11.75 | $11.75 | 808,100 | — | — |
| 2022-06-14 | $11.26 | $11.26 | 368,000 | — | — |
| 2022-06-13 | $10.66 | $10.66 | 340,600 | — | — |
| 2022-06-10 | $11.02 | $11.02 | 175,100 | — | — |
| 2022-06-09 | $11.21 | $11.21 | 279,000 | — | — |
| 2022-06-08 | $11.16 | $11.16 | 273,200 | — | — |
| 2022-06-07 | $11.31 | $11.31 | 283,200 | — | — |
| 2022-06-06 | $10.73 | $10.73 | 255,300 | — | — |
| 2022-06-03 | $11.12 | $11.12 | 345,200 | — | — |
| 2022-06-02 | $11.24 | $11.24 | 367,100 | — | — |
| 2022-06-01 | $10.23 | $10.23 | 369,400 | — | — |
| 2022-05-31 | $10.68 | $10.68 | 1,431,000 | — | — |
| 2022-05-27 | $11.03 | $11.03 | 455,400 | — | — |
| 2022-05-26 | $10.77 | $10.77 | 376,700 | — | — |
| 2022-05-25 | $10.86 | $10.86 | 360,900 | — | — |
| 2022-05-24 | $10.39 | $10.39 | 240,300 | — | — |
| 2022-05-23 | $10.43 | $10.43 | 357,500 | — | — |
| 2022-05-20 | $9.95 | $9.95 | 270,000 | — | — |
| 2022-05-19 | $9.73 | $9.73 | 267,500 | — | — |
| 2022-05-18 | $9.42 | $9.42 | 269,600 | — | — |
| 2022-05-17 | $9.75 | $9.75 | 307,500 | — | — |
| 2022-05-16 | $9.07 | $9.07 | 321,700 | — | — |
| 2022-05-13 | $9.29 | $9.29 | 334,800 | — | — |
| 2022-05-12 | $8.27 | $8.27 | 403,200 | — | — |
| 2022-05-11 | $8.03 | $8.03 | 304,700 | — | — |
| 2022-05-10 | $8.45 | $8.45 | 730,800 | — | — |
| 2022-05-09 | $9.71 | $9.71 | 382,100 | — | — |
| 2022-05-06 | $9.68 | $9.68 | 358,200 | — | — |
| 2022-05-05 | $9.75 | $9.75 | 299,900 | — | — |
| 2022-05-04 | $10.41 | $10.41 | 206,700 | — | — |
| 2022-05-03 | $10.00 | $10.00 | 236,700 | — | — |
| 2022-05-02 | $10.02 | $10.02 | 469,400 | — | — |
| 2022-04-29 | $9.61 | $9.61 | 265,200 | — | — |
| 2022-04-28 | $9.77 | $9.77 | 213,800 | — | — |
| 2022-04-27 | $9.49 | $9.49 | 294,100 | — | — |
| 2022-04-26 | $9.90 | $9.90 | 244,600 | — | — |
| 2022-04-25 | $10.38 | $10.38 | 407,400 | — | — |
| 2022-04-22 | $9.92 | $9.92 | 293,900 | — | — |
| 2022-04-21 | $10.11 | $10.11 | 310,600 | — | — |
| 2022-04-20 | $10.79 | $10.79 | 329,300 | — | — |
| 2022-04-19 | $10.63 | $10.63 | 221,900 | — | — |
| 2022-04-18 | $10.03 | $10.03 | 222,400 | — | — |
| 2022-04-14 | $10.93 | $10.93 | 686,800 | — | — |
| 2022-04-13 | $10.83 | $10.83 | 517,900 | — | — |
| 2022-04-12 | $10.92 | $10.92 | 573,300 | — | — |
| 2022-04-11 | $10.93 | $10.93 | 288,800 | — | — |
| 2022-04-08 | $10.84 | $10.84 | 242,400 | — | — |
| 2022-04-07 | $11.32 | $11.32 | 516,500 | — | — |
| 2022-04-06 | $11.26 | $11.26 | 371,900 | — | — |
| 2022-04-05 | $11.21 | $11.21 | 310,800 | — | — |
| 2022-04-04 | $11.65 | $11.65 | 415,500 | — | — |
| 2022-04-01 | $11.72 | $11.72 | 408,800 | — | — |
| 2022-03-31 | $11.23 | $11.23 | 490,700 | — | — |
| 2022-03-30 | $11.39 | $11.39 | 335,800 | — | — |
| 2022-03-29 | $11.19 | $11.19 | 257,800 | — | — |
| 2022-03-28 | $10.65 | $10.65 | 204,700 | — | — |
| 2022-03-25 | $10.55 | $10.55 | 224,500 | — | — |
| 2022-03-24 | $10.96 | $10.96 | 218,800 | — | — |
| 2022-03-23 | $10.55 | $10.55 | 408,400 | — | — |
| 2022-03-22 | $10.59 | $10.59 | 494,300 | — | — |
| 2022-03-21 | $9.96 | $9.96 | 395,000 | — | — |
| 2022-03-18 | $10.05 | $10.05 | 1,169,500 | — | — |
| 2022-03-17 | $9.59 | $9.59 | 458,200 | — | — |
| 2022-03-16 | $9.05 | $9.05 | 839,500 | — | — |
| 2022-03-15 | $8.69 | $8.69 | 312,100 | — | — |
| 2022-03-14 | $8.18 | $8.18 | 879,400 | — | — |
| 2022-03-11 | $9.33 | $9.33 | 475,600 | — | — |
| 2022-03-10 | $9.85 | $9.85 | 547,900 | — | — |
| 2022-03-09 | $10.00 | $10.00 | 974,600 | — | — |
| 2022-03-08 | $9.06 | $9.06 | 891,100 | — | — |
| 2022-03-07 | $9.40 | $9.40 | 709,700 | — | — |
| 2022-03-04 | $9.29 | $9.29 | 1,180,400 | — | — |
| 2022-03-03 | $8.30 | $8.30 | 837,300 | — | — |
| 2022-03-02 | $8.39 | $8.39 | 485,300 | — | — |
| 2022-03-01 | $8.44 | $8.44 | 497,300 | — | — |
| 2022-02-28 | $8.44 | $8.44 | 633,800 | — | — |
| 2022-02-25 | $8.53 | $8.53 | 565,800 | — | — |
| 2022-02-24 | $8.19 | $8.19 | 1,094,000 | — | — |
| 2022-02-23 | $7.97 | $7.97 | 800,500 | — | — |
| 2022-02-22 | $7.83 | $7.83 | 571,700 | — | — |
| 2022-02-18 | $7.91 | $7.91 | 914,600 | — | — |
| 2022-02-17 | $8.00 | $8.00 | 954,500 | — | — |
| 2022-02-16 | $8.39 | $8.39 | 572,000 | — | — |
| 2022-02-15 | $8.34 | $8.34 | 937,100 | — | — |
| 2022-02-14 | $7.74 | $7.74 | 1,064,100 | — | — |
| 2022-02-11 | $7.91 | $7.91 | 897,000 | — | — |
| 2022-02-10 | $8.25 | $8.25 | 1,048,800 | — | — |
| 2022-02-09 | $8.43 | $8.43 | 1,037,500 | — | — |
| 2022-02-08 | $8.50 | $8.50 | 1,902,300 | — | — |
| 2022-02-07 | $8.01 | $8.01 | 1,283,800 | — | — |
| 2022-02-04 | $7.83 | $7.83 | 1,117,100 | — | — |
| 2022-02-03 | $7.72 | $7.72 | 1,725,500 | — | — |
| 2022-02-02 | $7.75 | $7.75 | 1,641,300 | — | — |
| 2022-02-01 | $7.70 | $7.70 | 1,478,700 | — | — |
| 2022-01-31 | $7.60 | $7.60 | 1,016,000 | — | — |
| 2022-01-28 | $6.53 | $6.53 | 1,213,700 | — | — |
| 2022-01-27 | $6.42 | $6.42 | 602,800 | — | — |
| 2022-01-26 | $6.91 | $6.91 | 924,400 | — | — |
| 2022-01-25 | $7.01 | $7.01 | 825,200 | — | — |
| 2022-01-24 | $7.43 | $7.43 | 1,361,400 | — | — |
| 2022-01-21 | $6.93 | $6.93 | 947,400 | — | — |
| 2022-01-20 | $7.21 | $7.21 | 663,900 | — | — |
| 2022-01-19 | $7.28 | $7.28 | 570,100 | — | — |
| 2022-01-18 | $7.60 | $7.60 | 615,600 | — | — |
| 2022-01-14 | $8.39 | $8.39 | 498,100 | — | — |
| 2022-01-13 | $8.89 | $8.89 | 570,500 | — | — |
| 2022-01-12 | $9.67 | $9.67 | 916,100 | — | — |
| 2022-01-11 | $10.05 | $10.05 | 1,353,800 | — | — |
| 2022-01-10 | $10.10 | $10.10 | 2,022,500 | — | — |
| 2022-01-07 | $10.50 | $10.50 | 1,528,400 | — | — |
| 2022-01-06 | $11.74 | $11.74 | 1,642,600 | — | — |
| 2022-01-05 | $12.47 | $12.47 | 605,900 | — | — |
| 2022-01-04 | $13.28 | $13.28 | 413,300 | — | — |
| 2022-01-03 | $13.95 | $13.95 | 560,100 | — | — |