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
- 2020-01-29 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 | $13.43 | $13.43 | 32,900 | — | — |
| 2022-12-29 | $13.17 | $13.17 | 59,300 | — | — |
| 2022-12-28 | $12.39 | $12.39 | 36,700 | — | — |
| 2022-12-27 | $12.03 | $12.03 | 63,000 | — | — |
| 2022-12-23 | $13.13 | $13.13 | 151,600 | — | — |
| 2022-12-22 | $11.24 | $11.24 | 30,200 | — | — |
| 2022-12-21 | $11.36 | $11.36 | 26,800 | — | — |
| 2022-12-20 | $10.99 | $10.99 | 18,700 | — | — |
| 2022-12-19 | $11.21 | $11.21 | 11,700 | — | — |
| 2022-12-16 | $11.30 | $11.30 | 87,200 | — | — |
| 2022-12-15 | $12.16 | $12.16 | 22,700 | — | — |
| 2022-12-14 | $12.06 | $12.06 | 30,600 | — | — |
| 2022-12-13 | $11.64 | $11.64 | 36,600 | — | — |
| 2022-12-12 | $11.59 | $11.59 | 37,000 | — | — |
| 2022-12-09 | $11.57 | $11.57 | 23,100 | — | — |
| 2022-12-08 | $11.85 | $11.85 | 16,200 | — | — |
| 2022-12-07 | $11.95 | $11.95 | 18,900 | — | — |
| 2022-12-06 | $11.86 | $11.86 | 27,400 | — | — |
| 2022-12-05 | $12.35 | $12.35 | 19,400 | — | — |
| 2022-12-02 | $12.50 | $12.50 | 57,600 | — | — |
| 2022-12-01 | $13.09 | $13.09 | 10,200 | — | — |
| 2022-11-30 | $13.44 | $13.44 | 20,800 | — | — |
| 2022-11-29 | $12.86 | $12.86 | 11,400 | — | — |
| 2022-11-28 | $12.95 | $12.95 | 19,400 | — | — |
| 2022-11-25 | $13.38 | $13.38 | 18,900 | — | — |
| 2022-11-23 | $12.97 | $12.97 | 8,900 | — | — |
| 2022-11-22 | $12.93 | $12.93 | 15,400 | — | — |
| 2022-11-21 | $12.95 | $12.95 | 29,700 | — | — |
| 2022-11-18 | $13.08 | $13.08 | 13,000 | — | — |
| 2022-11-17 | $12.81 | $12.81 | 24,800 | — | — |
| 2022-11-16 | $12.82 | $12.82 | 25,500 | — | — |
| 2022-11-15 | $13.55 | $13.55 | 21,900 | — | — |
| 2022-11-14 | $13.06 | $13.06 | 25,600 | — | — |
| 2022-11-11 | $12.39 | $12.39 | 30,500 | — | — |
| 2022-11-10 | $12.33 | $12.33 | 15,400 | — | — |
| 2022-11-09 | $11.75 | $11.75 | 17,800 | — | — |
| 2022-11-08 | $12.15 | $12.15 | 19,800 | — | — |
| 2022-11-07 | $12.25 | $12.25 | 18,700 | — | — |
| 2022-11-04 | $12.48 | $12.48 | 16,400 | — | — |
| 2022-11-03 | $12.40 | $12.40 | 25,000 | — | — |
| 2022-11-02 | $13.04 | $13.04 | 27,500 | — | — |
| 2022-11-01 | $13.05 | $13.05 | 22,200 | — | — |
| 2022-10-31 | $12.55 | $12.55 | 12,200 | — | — |
| 2022-10-28 | $12.56 | $12.56 | 15,900 | — | — |
| 2022-10-27 | $12.41 | $12.41 | 22,000 | — | — |
| 2022-10-26 | $12.63 | $12.63 | 21,900 | — | — |
| 2022-10-25 | $12.55 | $12.55 | 14,000 | — | — |
| 2022-10-24 | $11.85 | $11.85 | 34,600 | — | — |
| 2022-10-21 | $12.14 | $12.14 | 18,600 | — | — |
| 2022-10-20 | $11.87 | $11.87 | 22,200 | — | — |
| 2022-10-19 | $12.10 | $12.10 | 17,200 | — | — |
| 2022-10-18 | $12.64 | $12.64 | 30,100 | — | — |
| 2022-10-17 | $12.61 | $12.61 | 28,800 | — | — |
| 2022-10-14 | $12.50 | $12.50 | 30,500 | — | — |
| 2022-10-13 | $12.63 | $12.63 | 44,800 | — | — |
| 2022-10-12 | $12.51 | $12.51 | 20,600 | — | — |
| 2022-10-11 | $12.62 | $12.62 | 63,900 | — | — |
| 2022-10-10 | $12.55 | $12.55 | 75,100 | — | — |
| 2022-10-07 | $12.74 | $12.74 | 105,100 | — | — |
| 2022-10-06 | $13.69 | $13.69 | 392,600 | — | — |
| 2022-10-05 | $13.37 | $13.37 | 26,400 | — | — |
| 2022-10-04 | $13.80 | $13.80 | 41,700 | — | — |
| 2022-10-03 | $13.77 | $13.77 | 39,200 | — | — |
| 2022-09-30 | $13.70 | $13.70 | 41,600 | — | — |
| 2022-09-29 | $13.66 | $13.66 | 68,600 | — | — |
| 2022-09-28 | $13.65 | $13.65 | 235,400 | — | — |
| 2022-09-27 | $12.95 | $12.95 | 82,100 | — | — |
| 2022-09-26 | $12.82 | $12.82 | 62,600 | — | — |
| 2022-09-23 | $13.34 | $13.34 | 81,700 | — | — |
| 2022-09-22 | $14.39 | $14.39 | 176,600 | — | — |
| 2022-09-21 | $15.54 | $15.54 | 155,100 | — | — |
| 2022-09-20 | $15.87 | $15.87 | 193,400 | — | — |
| 2022-09-19 | $18.67 | $18.67 | 77,300 | — | — |
| 2022-09-16 | $19.85 | $19.85 | 114,900 | — | — |
| 2022-09-15 | $21.81 | $21.81 | 235,900 | — | — |
| 2022-09-14 | $20.28 | $20.28 | 173,900 | — | — |
| 2022-09-13 | $20.50 | $20.50 | 390,600 | — | — |
| 2022-09-12 | $19.82 | $19.82 | 768,700 | — | — |
| 2022-09-09 | $15.30 | $15.30 | 251,800 | — | — |
| 2022-09-08 | $12.19 | $12.19 | 127,600 | — | — |
| 2022-09-07 | $10.54 | $10.54 | 36,000 | — | — |
| 2022-09-06 | $10.26 | $10.26 | 24,700 | — | — |
| 2022-09-02 | $10.65 | $10.65 | 17,800 | — | — |
| 2022-09-01 | $11.22 | $11.22 | 20,400 | — | — |
| 2022-08-31 | $11.60 | $11.60 | 12,600 | — | — |
| 2022-08-30 | $11.09 | $11.09 | 19,300 | — | — |
| 2022-08-29 | $11.55 | $11.55 | 23,800 | — | — |
| 2022-08-26 | $11.25 | $11.25 | 33,700 | — | — |
| 2022-08-25 | $11.58 | $11.58 | 52,800 | — | — |
| 2022-08-24 | $11.34 | $11.34 | 66,700 | — | — |
| 2022-08-23 | $10.71 | $10.71 | 41,400 | — | — |
| 2022-08-22 | $10.93 | $10.93 | 52,000 | — | — |
| 2022-08-19 | $11.21 | $11.21 | 24,100 | — | — |
| 2022-08-18 | $11.90 | $11.90 | 60,700 | — | — |
| 2022-08-17 | $12.51 | $12.51 | 55,600 | — | — |
| 2022-08-16 | $12.06 | $12.06 | 28,700 | — | — |
| 2022-08-15 | $12.42 | $12.42 | 18,400 | — | — |
| 2022-08-12 | $12.49 | $12.49 | 23,900 | — | — |
| 2022-08-11 | $12.14 | $12.14 | 26,800 | — | — |
| 2022-08-10 | $12.28 | $12.28 | 17,100 | — | — |
| 2022-08-09 | $12.01 | $12.01 | 32,700 | — | — |
| 2022-08-08 | $11.71 | $11.71 | 27,700 | — | — |
| 2022-08-05 | $11.34 | $11.34 | 16,800 | — | — |
| 2022-08-04 | $11.00 | $11.00 | 22,200 | — | — |
| 2022-08-03 | $11.03 | $11.03 | 29,800 | — | — |
| 2022-08-02 | $10.84 | $10.84 | 51,700 | — | — |
| 2022-08-01 | $11.31 | $11.31 | 13,200 | — | — |
| 2022-07-29 | $11.50 | $11.50 | 14,100 | — | — |
| 2022-07-28 | $11.45 | $11.45 | 43,500 | — | — |
| 2022-07-27 | $11.90 | $11.90 | 28,600 | — | — |
| 2022-07-26 | $11.68 | $11.68 | 31,600 | — | — |
| 2022-07-25 | $11.75 | $11.75 | 56,600 | — | — |
| 2022-07-22 | $12.31 | $12.31 | 71,100 | — | — |
| 2022-07-21 | $12.77 | $12.77 | 28,000 | — | — |
| 2022-07-20 | $12.94 | $12.94 | 43,200 | — | — |
| 2022-07-19 | $12.69 | $12.69 | 45,000 | — | — |
| 2022-07-18 | $12.96 | $12.96 | 63,300 | — | — |
| 2022-07-15 | $12.89 | $12.89 | 76,700 | — | — |
| 2022-07-14 | $13.40 | $13.40 | 48,900 | — | — |
| 2022-07-13 | $14.10 | $14.10 | 59,600 | — | — |
| 2022-07-12 | $13.89 | $13.89 | 96,200 | — | — |
| 2022-07-11 | $14.16 | $14.16 | 136,800 | — | — |
| 2022-07-08 | $14.61 | $14.61 | 110,900 | — | — |
| 2022-07-07 | $15.00 | $15.00 | 1,986,300 | — | — |
| 2022-07-06 | $13.26 | $13.26 | 54,400 | — | — |
| 2022-07-05 | $12.38 | $12.38 | 36,800 | — | — |
| 2022-07-01 | $12.07 | $12.07 | 50,400 | — | — |
| 2022-06-30 | $11.34 | $11.34 | 18,900 | — | — |
| 2022-06-29 | $11.48 | $11.48 | 25,200 | — | — |
| 2022-06-28 | $12.25 | $12.25 | 63,300 | — | — |
| 2022-06-27 | $12.20 | $12.20 | 46,700 | — | — |
| 2022-06-24 | $11.27 | $11.27 | 46,800 | — | — |
| 2022-06-23 | $10.88 | $10.88 | 21,800 | — | — |
| 2022-06-22 | $10.12 | $10.12 | 21,700 | — | — |
| 2022-06-21 | $9.82 | $9.82 | 65,700 | — | — |
| 2022-06-17 | $10.69 | $10.69 | 19,000 | — | — |
| 2022-06-16 | $10.34 | $10.34 | 51,600 | — | — |
| 2022-06-15 | $10.26 | $10.26 | 44,200 | — | — |
| 2022-06-14 | $11.16 | $11.16 | 37,500 | — | — |
| 2022-06-13 | $10.16 | $10.16 | 37,800 | — | — |
| 2022-06-10 | $11.99 | $11.99 | 49,500 | — | — |
| 2022-06-09 | $11.85 | $11.85 | 91,500 | — | — |
| 2022-06-08 | $13.70 | $13.70 | 204,600 | — | — |
| 2022-06-07 | $10.80 | $10.80 | 19,000 | — | — |
| 2022-06-06 | $11.00 | $11.00 | 52,600 | — | — |
| 2022-06-03 | $10.11 | $10.11 | 20,500 | — | — |
| 2022-06-02 | $9.84 | $9.84 | 23,400 | — | — |
| 2022-06-01 | $9.51 | $9.51 | 42,400 | — | — |
| 2022-05-31 | $9.18 | $9.18 | 112,500 | — | — |
| 2022-05-27 | $10.13 | $10.13 | 33,800 | — | — |
| 2022-05-26 | $9.14 | $9.14 | 28,900 | — | — |
| 2022-05-25 | $8.94 | $8.94 | 7,700 | — | — |
| 2022-05-24 | $8.61 | $8.61 | 21,700 | — | — |
| 2022-05-23 | $8.98 | $8.98 | 12,200 | — | — |
| 2022-05-20 | $9.15 | $9.15 | 67,500 | — | — |
| 2022-05-19 | $9.65 | $9.65 | 8,400 | — | — |
| 2022-05-18 | $9.41 | $9.41 | 19,900 | — | — |
| 2022-05-17 | $9.77 | $9.77 | 16,400 | — | — |
| 2022-05-16 | $9.42 | $9.42 | 25,800 | — | — |
| 2022-05-13 | $9.42 | $9.42 | 23,300 | — | — |
| 2022-05-12 | $8.81 | $8.81 | 46,800 | — | — |
| 2022-05-11 | $9.07 | $9.07 | 38,700 | — | — |
| 2022-05-10 | $9.82 | $9.82 | 31,600 | — | — |
| 2022-05-09 | $9.90 | $9.90 | 43,800 | — | — |
| 2022-05-06 | $10.51 | $10.51 | 30,000 | — | — |
| 2022-05-05 | $11.25 | $11.25 | 40,700 | — | — |
| 2022-05-04 | $11.68 | $11.68 | 50,100 | — | — |
| 2022-05-03 | $10.24 | $10.24 | 18,500 | — | — |
| 2022-05-02 | $9.96 | $9.96 | 68,200 | — | — |
| 2022-04-29 | $9.44 | $9.44 | 37,300 | — | — |
| 2022-04-28 | $10.10 | $10.10 | 73,800 | — | — |
| 2022-04-27 | $10.10 | $10.10 | 41,000 | — | — |
| 2022-04-26 | $10.66 | $10.66 | 61,400 | — | — |
| 2022-04-25 | $11.79 | $11.79 | 26,000 | — | — |
| 2022-04-22 | $11.72 | $11.72 | 32,900 | — | — |
| 2022-04-21 | $12.08 | $12.08 | 37,400 | — | — |
| 2022-04-20 | $12.99 | $12.99 | 29,100 | — | — |
| 2022-04-19 | $12.90 | $12.90 | 26,600 | — | — |
| 2022-04-18 | $12.59 | $12.59 | 35,600 | — | — |
| 2022-04-14 | $13.19 | $13.19 | 28,600 | — | — |
| 2022-04-13 | $13.20 | $13.20 | 39,000 | — | — |
| 2022-04-12 | $12.12 | $12.12 | 36,600 | — | — |
| 2022-04-11 | $11.70 | $11.70 | 57,300 | — | — |
| 2022-04-08 | $12.17 | $12.17 | 35,600 | — | — |
| 2022-04-07 | $12.85 | $12.85 | 27,800 | — | — |
| 2022-04-06 | $13.38 | $13.38 | 49,800 | — | — |
| 2022-04-05 | $13.31 | $13.31 | 53,400 | — | — |
| 2022-04-04 | $13.87 | $13.87 | 29,900 | — | — |
| 2022-04-01 | $13.83 | $13.83 | 29,900 | — | — |
| 2022-03-31 | $13.35 | $13.35 | 16,700 | — | — |
| 2022-03-30 | $13.65 | $13.65 | 25,800 | — | — |
| 2022-03-29 | $14.31 | $14.31 | 49,700 | — | — |
| 2022-03-28 | $13.67 | $13.67 | 38,000 | — | — |
| 2022-03-25 | $14.00 | $14.00 | 21,600 | — | — |
| 2022-03-24 | $14.55 | $14.55 | 35,300 | — | — |
| 2022-03-23 | $13.98 | $13.98 | 42,000 | — | — |
| 2022-03-22 | $14.33 | $14.33 | 25,000 | — | — |
| 2022-03-21 | $13.94 | $13.94 | 24,000 | — | — |
| 2022-03-18 | $14.18 | $14.18 | 37,500 | — | — |
| 2022-03-17 | $13.96 | $13.96 | 40,600 | — | — |
| 2022-03-16 | $13.30 | $13.30 | 40,400 | — | — |
| 2022-03-15 | $12.58 | $12.58 | 29,300 | — | — |
| 2022-03-14 | $12.40 | $12.40 | 81,300 | — | — |
| 2022-03-11 | $13.35 | $13.35 | 57,700 | — | — |
| 2022-03-10 | $13.08 | $13.08 | 30,600 | — | — |
| 2022-03-09 | $12.83 | $12.83 | 24,000 | — | — |
| 2022-03-08 | $12.50 | $12.50 | 81,000 | — | — |
| 2022-03-07 | $11.84 | $11.84 | 55,000 | — | — |
| 2022-03-04 | $12.41 | $12.41 | 58,800 | — | — |
| 2022-03-03 | $12.65 | $12.65 | 73,500 | — | — |
| 2022-03-02 | $13.54 | $13.54 | 60,200 | — | — |
| 2022-03-01 | $13.69 | $13.69 | 46,200 | — | — |
| 2022-02-28 | $14.20 | $14.20 | 34,400 | — | — |
| 2022-02-25 | $14.45 | $14.45 | 23,000 | — | — |
| 2022-02-24 | $14.34 | $14.34 | 70,100 | — | — |
| 2022-02-23 | $13.94 | $13.94 | 50,500 | — | — |
| 2022-02-22 | $14.10 | $14.10 | 89,400 | — | — |
| 2022-02-18 | $14.05 | $14.05 | 60,800 | — | — |
| 2022-02-17 | $14.53 | $14.53 | 59,300 | — | — |
| 2022-02-16 | $15.30 | $15.30 | 34,300 | — | — |
| 2022-02-15 | $15.01 | $15.01 | 62,900 | — | — |
| 2022-02-14 | $14.09 | $14.09 | 78,600 | — | — |
| 2022-02-11 | $14.46 | $14.46 | 58,100 | — | — |
| 2022-02-10 | $15.50 | $15.50 | 80,200 | — | — |
| 2022-02-09 | $16.03 | $16.03 | 77,500 | — | — |
| 2022-02-08 | $14.70 | $14.70 | 36,000 | — | — |
| 2022-02-07 | $14.96 | $14.96 | 74,000 | — | — |
| 2022-02-04 | $14.72 | $14.72 | 50,700 | — | — |
| 2022-02-03 | $13.64 | $13.64 | 39,500 | — | — |
| 2022-02-02 | $13.87 | $13.87 | 65,500 | — | — |
| 2022-02-01 | $15.37 | $15.37 | 67,600 | — | — |
| 2022-01-31 | $15.17 | $15.17 | 69,100 | — | — |
| 2022-01-28 | $13.69 | $13.69 | 60,000 | — | — |
| 2022-01-27 | $13.05 | $13.05 | 114,100 | — | — |
| 2022-01-26 | $14.27 | $14.27 | 145,000 | — | — |
| 2022-01-25 | $14.02 | $14.02 | 432,800 | — | — |
| 2022-01-24 | $13.82 | $13.82 | 157,900 | — | — |
| 2022-01-21 | $13.04 | $13.04 | 128,900 | — | — |
| 2022-01-20 | $13.53 | $13.53 | 75,900 | — | — |
| 2022-01-19 | $14.02 | $14.02 | 74,600 | — | — |
| 2022-01-18 | $14.40 | $14.40 | 108,000 | — | — |
| 2022-01-14 | $15.52 | $15.52 | 101,200 | — | — |
| 2022-01-13 | $15.39 | $15.39 | 111,800 | — | — |
| 2022-01-12 | $16.49 | $16.49 | 143,200 | — | — |
| 2022-01-11 | $17.64 | $17.64 | 74,600 | — | — |
| 2022-01-10 | $16.49 | $16.49 | 105,700 | — | — |
| 2022-01-07 | $17.02 | $17.02 | 52,400 | — | — |
| 2022-01-06 | $17.19 | $17.19 | 61,100 | — | — |
| 2022-01-05 | $17.15 | $17.15 | 115,600 | — | — |
| 2022-01-04 | $18.86 | $18.86 | 63,400 | — | — |
| 2022-01-03 | $19.78 | $19.78 | 139,600 | — | — |