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
- 2020-07-17 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 | $11.27 | $11.27 | 302,900 | — | — |
| 2022-12-29 | $11.46 | $11.46 | 148,100 | — | — |
| 2022-12-28 | $11.15 | $11.15 | 195,200 | — | — |
| 2022-12-27 | $10.74 | $10.74 | 369,200 | — | — |
| 2022-12-23 | $11.14 | $11.14 | 155,600 | — | — |
| 2022-12-22 | $10.30 | $10.30 | 164,700 | — | — |
| 2022-12-21 | $10.59 | $10.59 | 120,500 | — | — |
| 2022-12-20 | $10.06 | $10.06 | 151,300 | — | — |
| 2022-12-19 | $9.51 | $9.51 | 83,000 | — | — |
| 2022-12-16 | $10.43 | $10.43 | 142,200 | — | — |
| 2022-12-15 | $10.56 | $10.56 | 59,600 | — | — |
| 2022-12-14 | $11.22 | $11.22 | 83,200 | — | — |
| 2022-12-13 | $11.46 | $11.46 | 58,500 | — | — |
| 2022-12-12 | $11.30 | $11.30 | 136,100 | — | — |
| 2022-12-09 | $10.75 | $10.75 | 123,200 | — | — |
| 2022-12-08 | $10.86 | $10.86 | 71,900 | — | — |
| 2022-12-07 | $10.61 | $10.61 | 95,400 | — | — |
| 2022-12-06 | $10.57 | $10.57 | 139,700 | — | — |
| 2022-12-05 | $11.84 | $11.84 | 74,500 | — | — |
| 2022-12-02 | $11.35 | $11.35 | 80,800 | — | — |
| 2022-12-01 | $11.08 | $11.08 | 46,600 | — | — |
| 2022-11-30 | $11.10 | $11.10 | 82,500 | — | — |
| 2022-11-29 | $10.80 | $10.80 | 119,700 | — | — |
| 2022-11-28 | $10.07 | $10.07 | 164,600 | — | — |
| 2022-11-25 | $10.68 | $10.68 | 30,100 | — | — |
| 2022-11-23 | $10.62 | $10.62 | 40,800 | — | — |
| 2022-11-22 | $10.71 | $10.71 | 59,600 | — | — |
| 2022-11-21 | $10.48 | $10.48 | 96,900 | — | — |
| 2022-11-18 | $10.52 | $10.52 | 88,400 | — | — |
| 2022-11-17 | $10.58 | $10.58 | 183,100 | — | — |
| 2022-11-16 | $11.00 | $11.00 | 365,300 | — | — |
| 2022-11-15 | $11.60 | $11.60 | 129,100 | — | — |
| 2022-11-14 | $12.38 | $12.38 | 351,600 | — | — |
| 2022-11-11 | $12.79 | $12.79 | 213,200 | — | — |
| 2022-11-10 | $12.61 | $12.61 | 159,000 | — | — |
| 2022-11-09 | $12.42 | $12.42 | 225,900 | — | — |
| 2022-11-08 | $12.50 | $12.50 | 253,300 | — | — |
| 2022-11-07 | $12.65 | $12.65 | 147,100 | — | — |
| 2022-11-04 | $12.21 | $12.21 | 103,900 | — | — |
| 2022-11-03 | $12.64 | $12.64 | 85,900 | — | — |
| 2022-11-02 | $12.81 | $12.81 | 108,700 | — | — |
| 2022-11-01 | $12.89 | $12.89 | 185,600 | — | — |
| 2022-10-31 | $12.14 | $12.14 | 111,400 | — | — |
| 2022-10-28 | $12.51 | $12.51 | 98,700 | — | — |
| 2022-10-27 | $11.89 | $11.89 | 395,800 | — | — |
| 2022-10-26 | $12.49 | $12.49 | 203,300 | — | — |
| 2022-10-25 | $12.04 | $12.04 | 145,700 | — | — |
| 2022-10-24 | $11.60 | $11.60 | 93,900 | — | — |
| 2022-10-21 | $11.71 | $11.71 | 222,100 | — | — |
| 2022-10-20 | $11.38 | $11.38 | 109,600 | — | — |
| 2022-10-19 | $11.39 | $11.39 | 180,100 | — | — |
| 2022-10-18 | $11.80 | $11.80 | 69,900 | — | — |
| 2022-10-17 | $11.49 | $11.49 | 95,700 | — | — |
| 2022-10-14 | $10.99 | $10.99 | 81,900 | — | — |
| 2022-10-13 | $11.40 | $11.40 | 110,300 | — | — |
| 2022-10-12 | $10.85 | $10.85 | 400,500 | — | — |
| 2022-10-11 | $10.44 | $10.44 | 174,500 | — | — |
| 2022-10-10 | $9.88 | $9.88 | 95,100 | — | — |
| 2022-10-07 | $10.01 | $10.01 | 237,100 | — | — |
| 2022-10-06 | $10.53 | $10.53 | 82,400 | — | — |
| 2022-10-05 | $10.50 | $10.50 | 93,700 | — | — |
| 2022-10-04 | $10.52 | $10.52 | 190,100 | — | — |
| 2022-10-03 | $9.72 | $9.72 | 161,900 | — | — |
| 2022-09-30 | $9.57 | $9.57 | 163,600 | — | — |
| 2022-09-29 | $9.50 | $9.50 | 115,800 | — | — |
| 2022-09-28 | $9.94 | $9.94 | 118,500 | — | — |
| 2022-09-27 | $9.48 | $9.48 | 200,400 | — | — |
| 2022-09-26 | $9.63 | $9.63 | 154,500 | — | — |
| 2022-09-23 | $9.79 | $9.79 | 152,300 | — | — |
| 2022-09-22 | $10.58 | $10.58 | 110,500 | — | — |
| 2022-09-21 | $10.54 | $10.54 | 75,100 | — | — |
| 2022-09-20 | $10.99 | $10.99 | 78,300 | — | — |
| 2022-09-19 | $11.02 | $11.02 | 192,700 | — | — |
| 2022-09-16 | $12.18 | $12.18 | 223,100 | — | — |
| 2022-09-15 | $12.64 | $12.64 | 124,700 | — | — |
| 2022-09-14 | $12.44 | $12.44 | 143,300 | — | — |
| 2022-09-13 | $12.45 | $12.45 | 161,100 | — | — |
| 2022-09-12 | $13.01 | $13.01 | 94,600 | — | — |
| 2022-09-09 | $13.08 | $13.08 | 121,900 | — | — |
| 2022-09-08 | $13.60 | $13.60 | 195,400 | — | — |
| 2022-09-07 | $12.11 | $12.11 | 116,400 | — | — |
| 2022-09-06 | $11.88 | $11.88 | 183,900 | — | — |
| 2022-09-02 | $13.34 | $13.34 | 224,600 | — | — |
| 2022-09-01 | $13.19 | $13.19 | 276,700 | — | — |
| 2022-08-31 | $13.00 | $13.00 | 157,400 | — | — |
| 2022-08-30 | $12.90 | $12.90 | 148,700 | — | — |
| 2022-08-29 | $13.30 | $13.30 | 298,700 | — | — |
| 2022-08-26 | $13.25 | $13.25 | 220,900 | — | — |
| 2022-08-25 | $13.93 | $13.93 | 222,700 | — | — |
| 2022-08-24 | $13.95 | $13.95 | 135,000 | — | — |
| 2022-08-23 | $13.66 | $13.66 | 121,200 | — | — |
| 2022-08-22 | $13.41 | $13.41 | 132,300 | — | — |
| 2022-08-19 | $13.86 | $13.86 | 161,100 | — | — |
| 2022-08-18 | $14.44 | $14.44 | 468,800 | — | — |
| 2022-08-17 | $14.38 | $14.38 | 271,800 | — | — |
| 2022-08-16 | $14.62 | $14.62 | 321,100 | — | — |
| 2022-08-15 | $15.14 | $15.14 | 168,700 | — | — |
| 2022-08-12 | $14.52 | $14.52 | 141,600 | — | — |
| 2022-08-11 | $12.98 | $12.98 | 140,100 | — | — |
| 2022-08-10 | $12.79 | $12.79 | 200,500 | — | — |
| 2022-08-09 | $11.77 | $11.77 | 321,300 | — | — |
| 2022-08-08 | $11.76 | $11.76 | 257,600 | — | — |
| 2022-08-05 | $11.47 | $11.47 | 674,200 | — | — |
| 2022-08-04 | $10.86 | $10.86 | 252,500 | — | — |
| 2022-08-03 | $10.19 | $10.19 | 144,700 | — | — |
| 2022-08-02 | $9.83 | $9.83 | 134,700 | — | — |
| 2022-08-01 | $9.42 | $9.42 | 250,300 | — | — |
| 2022-07-29 | $9.68 | $9.68 | 239,900 | — | — |
| 2022-07-28 | $11.04 | $11.04 | 312,800 | — | — |
| 2022-07-27 | $11.97 | $11.97 | 130,400 | — | — |
| 2022-07-26 | $11.81 | $11.81 | 175,300 | — | — |
| 2022-07-25 | $11.55 | $11.55 | 210,300 | — | — |
| 2022-07-22 | $11.65 | $11.65 | 324,700 | — | — |
| 2022-07-21 | $11.98 | $11.98 | 221,000 | — | — |
| 2022-07-20 | $11.51 | $11.51 | 197,000 | — | — |
| 2022-07-19 | $10.62 | $10.62 | 156,700 | — | — |
| 2022-07-18 | $10.37 | $10.37 | 190,100 | — | — |
| 2022-07-15 | $10.36 | $10.36 | 151,400 | — | — |
| 2022-07-14 | $10.47 | $10.47 | 161,700 | — | — |
| 2022-07-13 | $10.86 | $10.86 | 224,700 | — | — |
| 2022-07-12 | $10.14 | $10.14 | 790,500 | — | — |
| 2022-07-11 | $9.26 | $9.26 | 208,200 | — | — |
| 2022-07-08 | $9.75 | $9.75 | 173,400 | — | — |
| 2022-07-07 | $9.76 | $9.76 | 221,000 | — | — |
| 2022-07-06 | $9.41 | $9.41 | 256,300 | — | — |
| 2022-07-05 | $9.15 | $9.15 | 320,500 | — | — |
| 2022-07-01 | $8.23 | $8.23 | 197,100 | — | — |
| 2022-06-30 | $8.09 | $8.09 | 229,700 | — | — |
| 2022-06-29 | $8.10 | $8.10 | 338,700 | — | — |
| 2022-06-28 | $8.06 | $8.06 | 288,000 | — | — |
| 2022-06-27 | $8.18 | $8.18 | 331,400 | — | — |
| 2022-06-24 | $8.00 | $8.00 | 1,944,100 | — | — |
| 2022-06-23 | $7.45 | $7.45 | 202,900 | — | — |
| 2022-06-22 | $6.79 | $6.79 | 426,700 | — | — |
| 2022-06-21 | $6.74 | $6.74 | 733,200 | — | — |
| 2022-06-17 | $6.47 | $6.47 | 3,420,800 | — | — |
| 2022-06-16 | $5.89 | $5.89 | 777,400 | — | — |
| 2022-06-15 | $6.67 | $6.67 | 985,500 | — | — |
| 2022-06-14 | $6.63 | $6.63 | 457,200 | — | — |
| 2022-06-13 | $6.46 | $6.46 | 881,500 | — | — |
| 2022-06-10 | $6.79 | $6.79 | 580,400 | — | — |
| 2022-06-09 | $7.78 | $7.78 | 606,900 | — | — |
| 2022-06-08 | $7.98 | $7.98 | 510,400 | — | — |
| 2022-06-07 | $7.75 | $7.75 | 533,600 | — | — |
| 2022-06-06 | $7.15 | $7.15 | 505,300 | — | — |
| 2022-06-03 | $7.60 | $7.60 | 470,700 | — | — |
| 2022-06-02 | $7.48 | $7.48 | 287,500 | — | — |
| 2022-06-01 | $7.42 | $7.42 | 436,900 | — | — |
| 2022-05-31 | $7.67 | $7.67 | 760,600 | — | — |
| 2022-05-27 | $8.05 | $8.05 | 418,600 | — | — |
| 2022-05-26 | $7.94 | $7.94 | 346,300 | — | — |
| 2022-05-25 | $7.90 | $7.90 | 311,500 | — | — |
| 2022-05-24 | $7.75 | $7.75 | 369,100 | — | — |
| 2022-05-23 | $8.46 | $8.46 | 234,100 | — | — |
| 2022-05-20 | $8.75 | $8.75 | 396,900 | — | — |
| 2022-05-19 | $8.76 | $8.76 | 354,800 | — | — |
| 2022-05-18 | $8.64 | $8.64 | 344,900 | — | — |
| 2022-05-17 | $9.75 | $9.75 | 488,300 | — | — |
| 2022-05-16 | $9.58 | $9.58 | 273,600 | — | — |
| 2022-05-13 | $9.66 | $9.66 | 650,600 | — | — |
| 2022-05-12 | $9.00 | $9.00 | 600,000 | — | — |
| 2022-05-11 | $8.58 | $8.58 | 882,400 | — | — |
| 2022-05-10 | $9.80 | $9.80 | 644,900 | — | — |
| 2022-05-09 | $9.30 | $9.30 | 426,800 | — | — |
| 2022-05-06 | $10.51 | $10.51 | 341,400 | — | — |
| 2022-05-05 | $11.05 | $11.05 | 452,300 | — | — |
| 2022-05-04 | $12.17 | $12.17 | 464,900 | — | — |
| 2022-05-03 | $12.63 | $12.63 | 243,100 | — | — |
| 2022-05-02 | $13.00 | $13.00 | 451,300 | — | — |
| 2022-04-29 | $12.78 | $12.78 | 228,400 | — | — |
| 2022-04-28 | $13.83 | $13.83 | 300,800 | — | — |
| 2022-04-27 | $13.66 | $13.66 | 317,500 | — | — |
| 2022-04-26 | $13.96 | $13.96 | 403,600 | — | — |
| 2022-04-25 | $15.11 | $15.11 | 238,200 | — | — |
| 2022-04-22 | $14.40 | $14.40 | 271,600 | — | — |
| 2022-04-21 | $14.64 | $14.64 | 278,800 | — | — |
| 2022-04-20 | $15.85 | $15.85 | 192,700 | — | — |
| 2022-04-19 | $15.56 | $15.56 | 230,300 | — | — |
| 2022-04-18 | $14.90 | $14.90 | 280,400 | — | — |
| 2022-04-14 | $16.01 | $16.01 | 180,600 | — | — |
| 2022-04-13 | $17.96 | $17.96 | 382,700 | — | — |
| 2022-04-12 | $17.21 | $17.21 | 244,200 | — | — |
| 2022-04-11 | $16.79 | $16.79 | 274,700 | — | — |
| 2022-04-08 | $16.93 | $16.93 | 209,600 | — | — |
| 2022-04-07 | $17.67 | $17.67 | 174,500 | — | — |
| 2022-04-06 | $19.06 | $19.06 | 186,700 | — | — |
| 2022-04-05 | $18.77 | $18.77 | 411,200 | — | — |
| 2022-04-04 | $19.46 | $19.46 | 343,100 | — | — |
| 2022-04-01 | $18.18 | $18.18 | 880,400 | — | — |
| 2022-03-31 | $16.90 | $16.90 | 291,800 | — | — |
| 2022-03-30 | $17.31 | $17.31 | 277,700 | — | — |
| 2022-03-29 | $18.62 | $18.62 | 283,900 | — | — |
| 2022-03-28 | $17.75 | $17.75 | 214,100 | — | — |
| 2022-03-25 | $17.95 | $17.95 | 398,800 | — | — |
| 2022-03-24 | $18.87 | $18.87 | 140,000 | — | — |
| 2022-03-23 | $18.54 | $18.54 | 217,400 | — | — |
| 2022-03-22 | $18.88 | $18.88 | 268,900 | — | — |
| 2022-03-21 | $17.93 | $17.93 | 289,200 | — | — |
| 2022-03-18 | $20.00 | $20.00 | 1,107,500 | — | — |
| 2022-03-17 | $19.00 | $19.00 | 354,800 | — | — |
| 2022-03-16 | $18.32 | $18.32 | 377,900 | — | — |
| 2022-03-15 | $16.60 | $16.60 | 520,400 | — | — |
| 2022-03-14 | $15.79 | $15.79 | 548,900 | — | — |
| 2022-03-11 | $18.13 | $18.13 | 261,100 | — | — |
| 2022-03-10 | $18.69 | $18.69 | 255,700 | — | — |
| 2022-03-09 | $18.63 | $18.63 | 281,100 | — | — |
| 2022-03-08 | $17.57 | $17.57 | 259,300 | — | — |
| 2022-03-07 | $17.15 | $17.15 | 207,700 | — | — |
| 2022-03-04 | $16.63 | $16.63 | 338,100 | — | — |
| 2022-03-03 | $17.42 | $17.42 | 348,000 | — | — |
| 2022-03-02 | $18.86 | $18.86 | 292,900 | — | — |
| 2022-03-01 | $18.14 | $18.14 | 421,800 | — | — |
| 2022-02-28 | $18.12 | $18.12 | 448,300 | — | — |
| 2022-02-25 | $16.85 | $16.85 | 470,800 | — | — |
| 2022-02-24 | $16.39 | $16.39 | 645,300 | — | — |
| 2022-02-23 | $15.75 | $15.75 | 767,500 | — | — |
| 2022-02-22 | $15.59 | $15.59 | 565,100 | — | — |
| 2022-02-18 | $15.00 | $15.00 | 369,300 | — | — |
| 2022-02-17 | $14.90 | $14.90 | 556,100 | — | — |
| 2022-02-16 | $15.19 | $15.19 | 188,500 | — | — |
| 2022-02-15 | $15.69 | $15.69 | 631,000 | — | — |
| 2022-02-14 | $14.97 | $14.97 | 732,700 | — | — |
| 2022-02-11 | $15.00 | $15.00 | 452,000 | — | — |
| 2022-02-10 | $15.24 | $15.24 | 714,800 | — | — |
| 2022-02-09 | $15.34 | $15.34 | 581,700 | — | — |
| 2022-02-08 | $13.85 | $13.85 | 704,800 | — | — |
| 2022-02-07 | $14.10 | $14.10 | 581,500 | — | — |
| 2022-02-04 | $13.68 | $13.68 | 424,800 | — | — |
| 2022-02-03 | $13.65 | $13.65 | 800,700 | — | — |
| 2022-02-02 | $14.38 | $14.38 | 793,600 | — | — |
| 2022-02-01 | $16.31 | $16.31 | 826,000 | — | — |
| 2022-01-31 | $16.00 | $16.00 | 536,700 | — | — |
| 2022-01-28 | $15.20 | $15.20 | 621,600 | — | — |
| 2022-01-27 | $14.36 | $14.36 | 905,200 | — | — |
| 2022-01-26 | $14.67 | $14.67 | 1,502,900 | — | — |
| 2022-01-25 | $15.71 | $15.71 | 385,900 | — | — |
| 2022-01-24 | $16.03 | $16.03 | 860,100 | — | — |
| 2022-01-21 | $15.44 | $15.44 | 602,300 | — | — |
| 2022-01-20 | $16.07 | $16.07 | 614,800 | — | — |
| 2022-01-19 | $16.72 | $16.72 | 371,100 | — | — |
| 2022-01-18 | $16.78 | $16.78 | 602,500 | — | — |
| 2022-01-14 | $18.50 | $18.50 | 873,500 | — | — |
| 2022-01-13 | $18.43 | $18.43 | 430,900 | — | — |
| 2022-01-12 | $18.97 | $18.97 | 1,211,300 | — | — |
| 2022-01-11 | $20.52 | $20.52 | 581,600 | — | — |
| 2022-01-10 | $19.74 | $19.74 | 656,500 | — | — |
| 2022-01-07 | $19.19 | $19.19 | 386,200 | — | — |
| 2022-01-06 | $19.57 | $19.57 | 219,700 | — | — |
| 2022-01-05 | $19.99 | $19.99 | 343,800 | — | — |
| 2022-01-04 | $20.82 | $20.82 | 249,100 | — | — |
| 2022-01-03 | $22.06 | $22.06 | 211,700 | — | — |