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
- 2020-08-21 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 | $10.02 | $10.02 | 86,800 | — | — |
| 2022-12-29 | $10.03 | $10.03 | 100,100 | — | — |
| 2022-12-28 | $9.70 | $9.70 | 59,700 | — | — |
| 2022-12-27 | $9.74 | $9.74 | 80,900 | — | — |
| 2022-12-23 | $9.67 | $9.67 | 34,200 | — | — |
| 2022-12-22 | $9.78 | $9.78 | 35,400 | — | — |
| 2022-12-21 | $9.55 | $9.55 | 17,200 | — | — |
| 2022-12-20 | $9.60 | $9.60 | 37,900 | — | — |
| 2022-12-19 | $9.62 | $9.62 | 66,500 | — | — |
| 2022-12-16 | $9.87 | $9.87 | 165,600 | — | — |
| 2022-12-15 | $10.17 | $10.17 | 51,700 | — | — |
| 2022-12-14 | $10.15 | $10.15 | 56,900 | — | — |
| 2022-12-13 | $10.10 | $10.10 | 48,900 | — | — |
| 2022-12-12 | $10.22 | $10.22 | 52,800 | — | — |
| 2022-12-09 | $10.58 | $10.58 | 32,000 | — | — |
| 2022-12-08 | $10.99 | $10.99 | 38,800 | — | — |
| 2022-12-07 | $10.66 | $10.66 | 48,900 | — | — |
| 2022-12-06 | $10.73 | $10.73 | 71,000 | — | — |
| 2022-12-05 | $10.96 | $10.96 | 148,700 | — | — |
| 2022-12-02 | $11.24 | $11.24 | 519,700 | — | — |
| 2022-12-01 | $9.55 | $9.55 | 91,600 | — | — |
| 2022-11-30 | $9.46 | $9.46 | 70,200 | — | — |
| 2022-11-29 | $9.63 | $9.63 | 41,200 | — | — |
| 2022-11-28 | $9.46 | $9.46 | 129,500 | — | — |
| 2022-11-25 | $9.42 | $9.42 | 32,000 | — | — |
| 2022-11-23 | $9.07 | $9.07 | 42,000 | — | — |
| 2022-11-22 | $8.80 | $8.80 | 55,100 | — | — |
| 2022-11-21 | $8.35 | $8.35 | 68,300 | — | — |
| 2022-11-18 | $8.21 | $8.21 | 53,100 | — | — |
| 2022-11-17 | $8.22 | $8.22 | 88,300 | — | — |
| 2022-11-16 | $8.22 | $8.22 | 96,700 | — | — |
| 2022-11-15 | $8.80 | $8.80 | 173,200 | — | — |
| 2022-11-14 | $8.55 | $8.55 | 62,700 | — | — |
| 2022-11-11 | $8.66 | $8.66 | 56,700 | — | — |
| 2022-11-10 | $8.57 | $8.57 | 66,900 | — | — |
| 2022-11-09 | $8.55 | $8.55 | 54,900 | — | — |
| 2022-11-08 | $9.19 | $9.19 | 66,100 | — | — |
| 2022-11-07 | $9.38 | $9.38 | 56,800 | — | — |
| 2022-11-04 | $8.97 | $8.97 | 39,600 | — | — |
| 2022-11-03 | $8.87 | $8.87 | 76,500 | — | — |
| 2022-11-02 | $8.92 | $8.92 | 97,400 | — | — |
| 2022-11-01 | $8.86 | $8.86 | 61,500 | — | — |
| 2022-10-31 | $8.92 | $8.92 | 57,700 | — | — |
| 2022-10-28 | $8.96 | $8.96 | 53,400 | — | — |
| 2022-10-27 | $8.93 | $8.93 | 69,100 | — | — |
| 2022-10-26 | $9.08 | $9.08 | 132,300 | — | — |
| 2022-10-25 | $8.90 | $8.90 | 104,300 | — | — |
| 2022-10-24 | $8.64 | $8.64 | 124,600 | — | — |
| 2022-10-21 | $8.59 | $8.59 | 246,000 | — | — |
| 2022-10-20 | $9.17 | $9.17 | 69,200 | — | — |
| 2022-10-19 | $9.10 | $9.10 | 97,600 | — | — |
| 2022-10-18 | $9.37 | $9.37 | 180,700 | — | — |
| 2022-10-17 | $9.12 | $9.12 | 317,800 | — | — |
| 2022-10-14 | $8.73 | $8.73 | 105,700 | — | — |
| 2022-10-13 | $8.71 | $8.71 | 146,200 | — | — |
| 2022-10-12 | $8.84 | $8.84 | 72,600 | — | — |
| 2022-10-11 | $8.81 | $8.81 | 49,200 | — | — |
| 2022-10-10 | $9.01 | $9.01 | 61,500 | — | — |
| 2022-10-07 | $8.94 | $8.94 | 73,900 | — | — |
| 2022-10-06 | $9.20 | $9.20 | 63,500 | — | — |
| 2022-10-05 | $8.86 | $8.86 | 45,400 | — | — |
| 2022-10-04 | $8.89 | $8.89 | 125,300 | — | — |
| 2022-10-03 | $8.41 | $8.41 | 165,900 | — | — |
| 2022-09-30 | $8.77 | $8.77 | 195,200 | — | — |
| 2022-09-29 | $8.05 | $8.05 | 80,600 | — | — |
| 2022-09-28 | $8.04 | $8.04 | 102,200 | — | — |
| 2022-09-27 | $8.00 | $8.00 | 80,900 | — | — |
| 2022-09-26 | $8.57 | $8.57 | 112,300 | — | — |
| 2022-09-23 | $8.43 | $8.43 | 97,300 | — | — |
| 2022-09-22 | $8.39 | $8.39 | 97,200 | — | — |
| 2022-09-21 | $8.37 | $8.37 | 85,200 | — | — |
| 2022-09-20 | $8.81 | $8.81 | 88,600 | — | — |
| 2022-09-19 | $9.65 | $9.65 | 153,800 | — | — |
| 2022-09-16 | $9.51 | $9.51 | 251,400 | — | — |
| 2022-09-15 | $9.48 | $9.48 | 136,300 | — | — |
| 2022-09-14 | $9.39 | $9.39 | 139,300 | — | — |
| 2022-09-13 | $9.35 | $9.35 | 221,400 | — | — |
| 2022-09-12 | $9.08 | $9.08 | 196,700 | — | — |
| 2022-09-09 | $8.46 | $8.46 | 233,900 | — | — |
| 2022-09-08 | $8.44 | $8.44 | 81,100 | — | — |
| 2022-09-07 | $8.43 | $8.43 | 56,800 | — | — |
| 2022-09-06 | $8.12 | $8.12 | 72,200 | — | — |
| 2022-09-02 | $8.29 | $8.29 | 89,200 | — | — |
| 2022-09-01 | $8.31 | $8.31 | 87,800 | — | — |
| 2022-08-31 | $8.59 | $8.59 | 172,200 | — | — |
| 2022-08-30 | $9.10 | $9.10 | 810,100 | — | — |
| 2022-08-29 | $7.77 | $7.77 | 70,100 | — | — |
| 2022-08-26 | $8.00 | $8.00 | 63,600 | — | — |
| 2022-08-25 | $8.43 | $8.43 | 37,600 | — | — |
| 2022-08-24 | $8.25 | $8.25 | 32,400 | — | — |
| 2022-08-23 | $8.40 | $8.40 | 52,500 | — | — |
| 2022-08-22 | $8.40 | $8.40 | 79,700 | — | — |
| 2022-08-19 | $8.69 | $8.69 | 112,300 | — | — |
| 2022-08-18 | $8.88 | $8.88 | 39,100 | — | — |
| 2022-08-17 | $8.84 | $8.84 | 61,100 | — | — |
| 2022-08-16 | $8.99 | $8.99 | 81,200 | — | — |
| 2022-08-15 | $8.89 | $8.89 | 94,800 | — | — |
| 2022-08-12 | $9.07 | $9.07 | 73,700 | — | — |
| 2022-08-11 | $8.81 | $8.81 | 140,400 | — | — |
| 2022-08-10 | $8.51 | $8.51 | 200,200 | — | — |
| 2022-08-09 | $8.07 | $8.07 | 176,500 | — | — |
| 2022-08-08 | $7.99 | $7.99 | 194,600 | — | — |
| 2022-08-05 | $7.27 | $7.27 | 114,300 | — | — |
| 2022-08-04 | $7.29 | $7.29 | 139,400 | — | — |
| 2022-08-03 | $7.31 | $7.31 | 94,200 | — | — |
| 2022-08-02 | $7.34 | $7.34 | 167,100 | — | — |
| 2022-08-01 | $7.54 | $7.54 | 170,600 | — | — |
| 2022-07-29 | $7.90 | $7.90 | 150,300 | — | — |
| 2022-07-28 | $7.94 | $7.94 | 125,700 | — | — |
| 2022-07-27 | $7.94 | $7.94 | 117,900 | — | — |
| 2022-07-26 | $7.75 | $7.75 | 193,700 | — | — |
| 2022-07-25 | $7.97 | $7.97 | 282,100 | — | — |
| 2022-07-22 | $7.78 | $7.78 | 200,000 | — | — |
| 2022-07-21 | $8.01 | $8.01 | 379,100 | — | — |
| 2022-07-20 | $7.96 | $7.96 | 164,600 | — | — |
| 2022-07-19 | $8.00 | $8.00 | 230,500 | — | — |
| 2022-07-18 | $8.03 | $8.03 | 228,700 | — | — |
| 2022-07-15 | $8.37 | $8.37 | 615,100 | — | — |
| 2022-07-14 | $9.42 | $9.42 | 256,000 | — | — |
| 2022-07-13 | $9.27 | $9.27 | 104,800 | — | — |
| 2022-07-12 | $8.97 | $8.97 | 150,800 | — | — |
| 2022-07-11 | $9.15 | $9.15 | 110,600 | — | — |
| 2022-07-08 | $9.43 | $9.43 | 87,400 | — | — |
| 2022-07-07 | $9.45 | $9.45 | 94,600 | — | — |
| 2022-07-06 | $9.26 | $9.26 | 81,300 | — | — |
| 2022-07-05 | $9.56 | $9.56 | 153,000 | — | — |
| 2022-07-01 | $9.54 | $9.54 | 114,300 | — | — |
| 2022-06-30 | $9.51 | $9.51 | 97,400 | — | — |
| 2022-06-29 | $9.70 | $9.70 | 85,300 | — | — |
| 2022-06-28 | $9.96 | $9.96 | 76,600 | — | — |
| 2022-06-27 | $10.31 | $10.31 | 86,900 | — | — |
| 2022-06-24 | $10.75 | $10.75 | 1,863,000 | — | — |
| 2022-06-23 | $10.48 | $10.48 | 192,600 | — | — |
| 2022-06-22 | $9.51 | $9.51 | 216,000 | — | — |
| 2022-06-21 | $9.72 | $9.72 | 292,600 | — | — |
| 2022-06-17 | $10.00 | $10.00 | 207,700 | — | — |
| 2022-06-16 | $9.86 | $9.86 | 214,400 | — | — |
| 2022-06-15 | $10.46 | $10.46 | 174,600 | — | — |
| 2022-06-14 | $10.48 | $10.48 | 131,500 | — | — |
| 2022-06-13 | $10.80 | $10.80 | 129,300 | — | — |
| 2022-06-10 | $11.18 | $11.18 | 127,300 | — | — |
| 2022-06-09 | $11.36 | $11.36 | 166,800 | — | — |
| 2022-06-08 | $11.27 | $11.27 | 104,600 | — | — |
| 2022-06-07 | $11.58 | $11.58 | 209,600 | — | — |
| 2022-06-06 | $11.39 | $11.39 | 186,300 | — | — |
| 2022-06-03 | $11.51 | $11.51 | 126,300 | — | — |
| 2022-06-02 | $11.71 | $11.71 | 117,300 | — | — |
| 2022-06-01 | $11.32 | $11.32 | 109,200 | — | — |
| 2022-05-31 | $11.57 | $11.57 | 94,200 | — | — |
| 2022-05-27 | $11.64 | $11.64 | 147,300 | — | — |
| 2022-05-26 | $11.98 | $11.98 | 108,200 | — | — |
| 2022-05-25 | $11.19 | $11.19 | 190,700 | — | — |
| 2022-05-24 | $10.46 | $10.46 | 168,200 | — | — |
| 2022-05-23 | $10.99 | $10.99 | 181,500 | — | — |
| 2022-05-20 | $10.58 | $10.58 | 150,100 | — | — |
| 2022-05-19 | $10.90 | $10.90 | 116,100 | — | — |
| 2022-05-18 | $10.98 | $10.98 | 89,300 | — | — |
| 2022-05-17 | $11.57 | $11.57 | 63,500 | — | — |
| 2022-05-16 | $11.16 | $11.16 | 96,500 | — | — |
| 2022-05-13 | $11.46 | $11.46 | 94,300 | — | — |
| 2022-05-12 | $11.17 | $11.17 | 92,400 | — | — |
| 2022-05-11 | $11.01 | $11.01 | 115,600 | — | — |
| 2022-05-10 | $11.65 | $11.65 | 121,500 | — | — |
| 2022-05-09 | $11.55 | $11.55 | 168,100 | — | — |
| 2022-05-06 | $12.23 | $12.23 | 125,100 | — | — |
| 2022-05-05 | $12.45 | $12.45 | 157,800 | — | — |
| 2022-05-04 | $12.96 | $12.96 | 117,000 | — | — |
| 2022-05-03 | $12.78 | $12.78 | 72,100 | — | — |
| 2022-05-02 | $12.70 | $12.70 | 107,300 | — | — |
| 2022-04-29 | $12.60 | $12.60 | 132,000 | — | — |
| 2022-04-28 | $12.90 | $12.90 | 102,700 | — | — |
| 2022-04-27 | $12.81 | $12.81 | 138,000 | — | — |
| 2022-04-26 | $12.86 | $12.86 | 157,800 | — | — |
| 2022-04-25 | $13.33 | $13.33 | 257,700 | — | — |
| 2022-04-22 | $13.15 | $13.15 | 227,100 | — | — |
| 2022-04-21 | $13.31 | $13.31 | 218,900 | — | — |
| 2022-04-20 | $13.90 | $13.90 | 118,500 | — | — |
| 2022-04-19 | $13.96 | $13.96 | 107,000 | — | — |
| 2022-04-18 | $13.61 | $13.61 | 100,600 | — | — |
| 2022-04-14 | $13.76 | $13.76 | 95,900 | — | — |
| 2022-04-13 | $13.62 | $13.62 | 135,700 | — | — |
| 2022-04-12 | $13.28 | $13.28 | 94,600 | — | — |
| 2022-04-11 | $13.50 | $13.50 | 108,300 | — | — |
| 2022-04-08 | $13.65 | $13.65 | 94,400 | — | — |
| 2022-04-07 | $13.35 | $13.35 | 117,300 | — | — |
| 2022-04-06 | $13.30 | $13.30 | 171,600 | — | — |
| 2022-04-05 | $13.63 | $13.63 | 138,700 | — | — |
| 2022-04-04 | $13.97 | $13.97 | 106,300 | — | — |
| 2022-04-01 | $13.67 | $13.67 | 172,800 | — | — |
| 2022-03-31 | $13.13 | $13.13 | 102,600 | — | — |
| 2022-03-30 | $13.51 | $13.51 | 71,300 | — | — |
| 2022-03-29 | $14.12 | $14.12 | 110,900 | — | — |
| 2022-03-28 | $13.87 | $13.87 | 104,000 | — | — |
| 2022-03-25 | $13.75 | $13.75 | 128,500 | — | — |
| 2022-03-24 | $13.63 | $13.63 | 74,400 | — | — |
| 2022-03-23 | $13.80 | $13.80 | 72,600 | — | — |
| 2022-03-22 | $14.34 | $14.34 | 87,500 | — | — |
| 2022-03-21 | $14.09 | $14.09 | 70,300 | — | — |
| 2022-03-18 | $14.82 | $14.82 | 152,200 | — | — |
| 2022-03-17 | $14.70 | $14.70 | 66,200 | — | — |
| 2022-03-16 | $14.75 | $14.75 | 220,600 | — | — |
| 2022-03-15 | $13.72 | $13.72 | 321,000 | — | — |
| 2022-03-14 | $13.41 | $13.41 | 221,700 | — | — |
| 2022-03-11 | $14.31 | $14.31 | 514,000 | — | — |
| 2022-03-10 | $15.38 | $15.38 | 208,500 | — | — |
| 2022-03-09 | $15.60 | $15.60 | 76,000 | — | — |
| 2022-03-08 | $15.00 | $15.00 | 99,200 | — | — |
| 2022-03-07 | $15.21 | $15.21 | 105,000 | — | — |
| 2022-03-04 | $15.18 | $15.18 | 163,100 | — | — |
| 2022-03-03 | $15.88 | $15.88 | 56,600 | — | — |
| 2022-03-02 | $16.28 | $16.28 | 106,900 | — | — |
| 2022-03-01 | $15.46 | $15.46 | 85,400 | — | — |
| 2022-02-28 | $15.63 | $15.63 | 277,100 | — | — |
| 2022-02-25 | $16.78 | $16.78 | 72,500 | — | — |
| 2022-02-24 | $16.46 | $16.46 | 155,100 | — | — |
| 2022-02-23 | $16.42 | $16.42 | 77,600 | — | — |
| 2022-02-22 | $16.71 | $16.71 | 88,200 | — | — |
| 2022-02-18 | $16.94 | $16.94 | 90,600 | — | — |
| 2022-02-17 | $16.88 | $16.88 | 69,400 | — | — |
| 2022-02-16 | $17.27 | $17.27 | 45,700 | — | — |
| 2022-02-15 | $17.22 | $17.22 | 94,600 | — | — |
| 2022-02-14 | $17.05 | $17.05 | 75,200 | — | — |
| 2022-02-11 | $17.05 | $17.05 | 106,400 | — | — |
| 2022-02-10 | $17.28 | $17.28 | 113,700 | — | — |
| 2022-02-09 | $17.33 | $17.33 | 62,400 | — | — |
| 2022-02-08 | $16.99 | $16.99 | 70,900 | — | — |
| 2022-02-07 | $16.71 | $16.71 | 81,300 | — | — |
| 2022-02-04 | $16.63 | $16.63 | 127,000 | — | — |
| 2022-02-03 | $16.55 | $16.55 | 135,300 | — | — |
| 2022-02-02 | $17.17 | $17.17 | 134,100 | — | — |
| 2022-02-01 | $16.99 | $16.99 | 196,100 | — | — |
| 2022-01-31 | $16.58 | $16.58 | 144,200 | — | — |
| 2022-01-28 | $16.04 | $16.04 | 134,300 | — | — |
| 2022-01-27 | $15.93 | $15.93 | 330,900 | — | — |
| 2022-01-26 | $15.92 | $15.92 | 159,000 | — | — |
| 2022-01-25 | $16.31 | $16.31 | 119,500 | — | — |
| 2022-01-24 | $16.38 | $16.38 | 302,100 | — | — |
| 2022-01-21 | $16.15 | $16.15 | 164,900 | — | — |
| 2022-01-20 | $16.53 | $16.53 | 166,800 | — | — |
| 2022-01-19 | $16.59 | $16.59 | 129,600 | — | — |
| 2022-01-18 | $16.60 | $16.60 | 122,200 | — | — |
| 2022-01-14 | $17.15 | $17.15 | 114,600 | — | — |
| 2022-01-13 | $17.08 | $17.08 | 91,500 | — | — |
| 2022-01-12 | $17.25 | $17.25 | 183,300 | — | — |
| 2022-01-11 | $17.87 | $17.87 | 109,800 | — | — |
| 2022-01-10 | $18.37 | $18.37 | 159,300 | — | — |
| 2022-01-07 | $18.34 | $18.34 | 74,600 | — | — |
| 2022-01-06 | $18.31 | $18.31 | 142,400 | — | — |
| 2022-01-05 | $18.44 | $18.44 | 234,800 | — | — |
| 2022-01-04 | $19.34 | $19.34 | 130,100 | — | — |
| 2022-01-03 | $20.02 | $20.02 | 116,900 | — | — |