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
- 2020-04-29 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 | $12.54 | $12.54 | 786,150 | — | — |
| 2022-12-29 | $12.59 | $12.59 | 690,600 | — | — |
| 2022-12-28 | $12.17 | $12.17 | 594,600 | — | — |
| 2022-12-27 | $12.27 | $12.27 | 714,150 | — | — |
| 2022-12-23 | $12.40 | $12.40 | 419,850 | — | — |
| 2022-12-22 | $12.33 | $12.33 | 681,150 | — | — |
| 2022-12-21 | $12.53 | $12.53 | 679,500 | — | — |
| 2022-12-20 | $12.32 | $12.32 | 937,200 | — | — |
| 2022-12-19 | $12.37 | $12.37 | 1,068,300 | — | — |
| 2022-12-16 | $12.41 | $12.41 | 1,973,550 | — | — |
| 2022-12-15 | $12.45 | $12.45 | 1,185,300 | — | — |
| 2022-12-14 | $12.83 | $12.83 | 1,209,900 | — | — |
| 2022-12-13 | $12.81 | $12.81 | 1,224,300 | — | — |
| 2022-12-12 | $12.53 | $12.53 | 1,321,500 | — | — |
| 2022-12-09 | $12.46 | $12.46 | 1,054,950 | — | — |
| 2022-12-08 | $12.65 | $12.65 | 866,550 | — | — |
| 2022-12-07 | $12.51 | $12.51 | 970,500 | — | — |
| 2022-12-06 | $12.61 | $12.61 | 736,950 | — | — |
| 2022-12-05 | $12.73 | $12.73 | 691,950 | — | — |
| 2022-12-02 | $12.93 | $12.93 | 942,300 | — | — |
| 2022-12-01 | $12.89 | $12.89 | 679,050 | — | — |
| 2022-11-30 | $12.81 | $12.81 | 941,400 | — | — |
| 2022-11-29 | $12.38 | $12.38 | 584,250 | — | — |
| 2022-11-28 | $12.35 | $12.35 | 777,300 | — | — |
| 2022-11-25 | $12.53 | $12.53 | 249,300 | — | — |
| 2022-11-23 | $12.47 | $12.47 | 869,850 | — | — |
| 2022-11-22 | $12.64 | $12.64 | 1,696,950 | — | — |
| 2022-11-21 | $12.32 | $12.32 | 968,850 | — | — |
| 2022-11-18 | $12.63 | $12.63 | 1,502,850 | — | — |
| 2022-11-17 | $12.53 | $12.53 | 2,551,800 | — | — |
| 2022-11-16 | $12.53 | $12.53 | 1,913,250 | — | — |
| 2022-11-15 | $12.61 | $12.61 | 1,749,000 | — | — |
| 2022-11-14 | $12.78 | $12.78 | 1,744,050 | — | — |
| 2022-11-11 | $12.66 | $12.66 | 1,897,500 | — | — |
| 2022-11-10 | $12.37 | $12.37 | 1,750,500 | — | — |
| 2022-11-09 | $11.67 | $11.67 | 1,524,150 | — | — |
| 2022-11-08 | $11.85 | $11.85 | 1,094,850 | — | — |
| 2022-11-07 | $11.79 | $11.79 | 1,509,900 | — | — |
| 2022-11-04 | $11.63 | $11.63 | 1,731,600 | — | — |
| 2022-11-03 | $11.34 | $11.34 | 2,515,500 | — | — |
| 2022-11-02 | $10.51 | $10.51 | 1,317,900 | — | — |
| 2022-11-01 | $11.01 | $11.01 | 1,573,500 | — | — |
| 2022-10-31 | $10.99 | $10.99 | 2,478,450 | — | — |
| 2022-10-28 | $11.07 | $11.07 | 912,600 | — | — |
| 2022-10-27 | $10.83 | $10.83 | 961,350 | — | — |
| 2022-10-26 | $10.73 | $10.73 | 1,033,800 | — | — |
| 2022-10-25 | $10.61 | $10.61 | 1,280,700 | — | — |
| 2022-10-24 | $10.20 | $10.20 | 1,147,200 | — | — |
| 2022-10-21 | $10.07 | $10.07 | 1,377,750 | — | — |
| 2022-10-20 | $9.79 | $9.79 | 1,330,950 | — | — |
| 2022-10-19 | $9.93 | $9.93 | 1,068,450 | — | — |
| 2022-10-18 | $10.01 | $10.01 | 1,365,900 | — | — |
| 2022-10-17 | $9.81 | $9.81 | 1,987,500 | — | — |
| 2022-10-14 | $9.47 | $9.47 | 1,870,350 | — | — |
| 2022-10-13 | $9.45 | $9.45 | 1,491,450 | — | — |
| 2022-10-12 | $9.13 | $9.13 | 1,339,950 | — | — |
| 2022-10-11 | $9.32 | $9.32 | 1,629,600 | — | — |
| 2022-10-10 | $9.37 | $9.37 | 958,500 | — | — |
| 2022-10-07 | $9.39 | $9.39 | 1,283,550 | — | — |
| 2022-10-06 | $9.62 | $9.62 | 945,150 | — | — |
| 2022-10-05 | $9.88 | $9.88 | 1,240,200 | — | — |
| 2022-10-04 | $9.93 | $9.93 | 1,398,000 | — | — |
| 2022-10-03 | $9.24 | $9.24 | 2,291,550 | — | — |
| 2022-09-30 | $8.85 | $8.85 | 1,374,900 | — | — |
| 2022-09-29 | $9.11 | $9.11 | 1,242,900 | — | — |
| 2022-09-28 | $9.36 | $9.36 | 1,307,700 | — | — |
| 2022-09-27 | $9.01 | $9.01 | 1,991,400 | — | — |
| 2022-09-26 | $8.99 | $8.99 | 1,297,200 | — | — |
| 2022-09-23 | $9.31 | $9.31 | 1,090,350 | — | — |
| 2022-09-22 | $9.59 | $9.59 | 1,395,150 | — | — |
| 2022-09-21 | $9.85 | $9.85 | 937,350 | — | — |
| 2022-09-20 | $9.98 | $9.98 | 1,294,200 | — | — |
| 2022-09-19 | $10.11 | $10.11 | 1,024,800 | — | — |
| 2022-09-16 | $9.96 | $9.96 | 2,181,600 | — | — |
| 2022-09-15 | $10.11 | $10.11 | 1,233,750 | — | — |
| 2022-09-14 | $10.30 | $10.30 | 1,185,900 | — | — |
| 2022-09-13 | $10.34 | $10.34 | 1,198,350 | — | — |
| 2022-09-12 | $10.80 | $10.80 | 1,508,700 | — | — |
| 2022-09-09 | $10.73 | $10.73 | 1,071,150 | — | — |
| 2022-09-08 | $10.42 | $10.42 | 984,600 | — | — |
| 2022-09-07 | $10.35 | $10.35 | 832,050 | — | — |
| 2022-09-06 | $10.10 | $10.10 | 790,650 | — | — |
| 2022-09-02 | $10.13 | $10.13 | 963,450 | — | — |
| 2022-09-01 | $10.29 | $10.29 | 1,432,950 | — | — |
| 2022-08-31 | $10.37 | $10.37 | 878,400 | — | — |
| 2022-08-30 | $10.42 | $10.42 | 685,050 | — | — |
| 2022-08-29 | $10.61 | $10.61 | 741,600 | — | — |
| 2022-08-26 | $10.60 | $10.60 | 694,350 | — | — |
| 2022-08-25 | $11.31 | $11.31 | 472,350 | — | — |
| 2022-08-24 | $11.17 | $11.17 | 1,056,300 | — | — |
| 2022-08-23 | $10.94 | $10.94 | 736,650 | — | — |
| 2022-08-22 | $10.99 | $10.99 | 1,174,200 | — | — |
| 2022-08-19 | $11.36 | $11.36 | 1,030,800 | — | — |
| 2022-08-18 | $11.69 | $11.69 | 849,600 | — | — |
| 2022-08-17 | $11.71 | $11.71 | 802,800 | — | — |
| 2022-08-16 | $12.08 | $12.08 | 932,700 | — | — |
| 2022-08-15 | $12.10 | $12.10 | 810,150 | — | — |
| 2022-08-12 | $11.99 | $11.99 | 1,035,750 | — | — |
| 2022-08-11 | $11.77 | $11.77 | 1,042,800 | — | — |
| 2022-08-10 | $11.71 | $11.71 | 1,026,450 | — | — |
| 2022-08-09 | $11.16 | $11.16 | 1,373,100 | — | — |
| 2022-08-08 | $11.47 | $11.47 | 1,276,050 | — | — |
| 2022-08-05 | $11.53 | $11.53 | 5,048,700 | — | — |
| 2022-08-04 | $11.31 | $11.31 | 1,964,250 | — | — |
| 2022-08-03 | $12.19 | $12.19 | 1,397,100 | — | — |
| 2022-08-02 | $11.93 | $11.93 | 1,711,200 | — | — |
| 2022-08-01 | $11.89 | $11.89 | 2,380,350 | — | — |
| 2022-07-29 | $11.81 | $11.81 | 2,169,750 | — | — |
| 2022-07-28 | $11.63 | $11.63 | 1,313,700 | — | — |
| 2022-07-27 | $11.21 | $11.21 | 917,700 | — | — |
| 2022-07-26 | $10.84 | $10.84 | 1,981,800 | — | — |
| 2022-07-25 | $10.97 | $10.97 | 913,950 | — | — |
| 2022-07-22 | $10.93 | $10.93 | 1,402,200 | — | — |
| 2022-07-21 | $11.05 | $11.05 | 1,157,100 | — | — |
| 2022-07-20 | $10.93 | $10.93 | 1,437,000 | — | — |
| 2022-07-19 | $10.71 | $10.71 | 1,281,000 | — | — |
| 2022-07-18 | $10.33 | $10.33 | 1,504,350 | — | — |
| 2022-07-15 | $10.18 | $10.18 | 1,353,600 | — | — |
| 2022-07-14 | $9.99 | $9.99 | 1,327,200 | — | — |
| 2022-07-13 | $10.13 | $10.13 | 2,050,800 | — | — |
| 2022-07-12 | $10.19 | $10.19 | 2,408,700 | — | — |
| 2022-07-11 | $10.11 | $10.11 | 1,713,900 | — | — |
| 2022-07-08 | $10.07 | $10.07 | 894,300 | — | — |
| 2022-07-07 | $10.33 | $10.33 | 986,100 | — | — |
| 2022-07-06 | $10.15 | $10.15 | 1,503,150 | — | — |
| 2022-07-05 | $10.20 | $10.20 | 1,749,900 | — | — |
| 2022-07-01 | $10.07 | $10.07 | 1,084,500 | — | — |
| 2022-06-30 | $9.98 | $9.98 | 2,239,800 | — | — |
| 2022-06-29 | $10.07 | $10.07 | 961,200 | — | — |
| 2022-06-28 | $10.43 | $10.43 | 1,355,250 | — | — |
| 2022-06-27 | $10.61 | $10.61 | 1,108,500 | — | — |
| 2022-06-24 | $10.57 | $10.57 | 2,878,800 | — | — |
| 2022-06-23 | $10.19 | $10.19 | 1,889,100 | — | — |
| 2022-06-22 | $9.53 | $9.53 | 1,867,650 | — | — |
| 2022-06-21 | $9.60 | $9.60 | 1,825,950 | — | — |
| 2022-06-17 | $9.60 | $9.60 | 3,759,150 | — | — |
| 2022-06-16 | $9.79 | $9.79 | 2,520,600 | — | — |
| 2022-06-15 | $10.64 | $10.64 | 1,747,800 | — | — |
| 2022-06-14 | $10.49 | $10.49 | 1,322,400 | — | — |
| 2022-06-13 | $10.57 | $10.57 | 1,167,900 | — | — |
| 2022-06-10 | $11.15 | $11.15 | 1,149,300 | — | — |
| 2022-06-09 | $11.55 | $11.55 | 1,579,200 | — | — |
| 2022-06-08 | $11.93 | $11.93 | 2,446,950 | — | — |
| 2022-06-07 | $12.04 | $12.04 | 1,196,400 | — | — |
| 2022-06-06 | $11.97 | $11.97 | 1,544,700 | — | — |
| 2022-06-03 | $11.85 | $11.85 | 991,650 | — | — |
| 2022-06-02 | $12.03 | $12.03 | 1,627,800 | — | — |
| 2022-06-01 | $11.65 | $11.65 | 1,224,600 | — | — |
| 2022-05-31 | $11.63 | $11.63 | 2,007,750 | — | — |
| 2022-05-27 | $12.06 | $12.06 | 2,995,650 | — | — |
| 2022-05-26 | $11.53 | $11.53 | 2,158,500 | — | — |
| 2022-05-25 | $11.57 | $11.57 | 1,960,950 | — | — |
| 2022-05-24 | $11.57 | $11.57 | 1,388,700 | — | — |
| 2022-05-23 | $11.99 | $11.99 | 1,779,900 | — | — |
| 2022-05-20 | $11.57 | $11.57 | 1,403,400 | — | — |
| 2022-05-19 | $11.31 | $11.31 | 1,711,050 | — | — |
| 2022-05-18 | $11.37 | $11.37 | 1,432,350 | — | — |
| 2022-05-17 | $11.61 | $11.61 | 1,025,550 | — | — |
| 2022-05-16 | $11.24 | $11.24 | 987,150 | — | — |
| 2022-05-13 | $11.38 | $11.38 | 1,236,750 | — | — |
| 2022-05-12 | $10.89 | $10.89 | 1,638,300 | — | — |
| 2022-05-11 | $10.81 | $10.81 | 1,432,050 | — | — |
| 2022-05-10 | $10.91 | $10.91 | 1,776,600 | — | — |
| 2022-05-09 | $10.73 | $10.73 | 2,459,550 | — | — |
| 2022-05-06 | $11.43 | $11.43 | 1,721,100 | — | — |
| 2022-05-05 | $11.48 | $11.48 | 1,752,300 | — | — |
| 2022-05-04 | $12.37 | $12.37 | 2,048,550 | — | — |
| 2022-05-03 | $12.56 | $12.56 | 1,804,500 | — | — |
| 2022-05-02 | $12.52 | $12.52 | 1,036,350 | — | — |
| 2022-04-29 | $12.37 | $12.37 | 987,450 | — | — |
| 2022-04-28 | $12.77 | $12.77 | 1,289,100 | — | — |
| 2022-04-27 | $12.48 | $12.48 | 1,709,100 | — | — |
| 2022-04-26 | $12.43 | $12.43 | 1,623,900 | — | — |
| 2022-04-25 | $12.92 | $12.92 | 894,750 | — | — |
| 2022-04-22 | $12.78 | $12.78 | 653,400 | — | — |
| 2022-04-21 | $13.15 | $13.15 | 1,466,700 | — | — |
| 2022-04-20 | $13.53 | $13.53 | 1,098,000 | — | — |
| 2022-04-19 | $13.49 | $13.49 | 885,150 | — | — |
| 2022-04-18 | $12.93 | $12.93 | 716,100 | — | — |
| 2022-04-14 | $13.16 | $13.16 | 980,550 | — | — |
| 2022-04-13 | $13.19 | $13.19 | 671,550 | — | — |
| 2022-04-12 | $13.05 | $13.05 | 1,186,200 | — | — |
| 2022-04-11 | $12.94 | $12.94 | 1,215,600 | — | — |
| 2022-04-08 | $13.13 | $13.13 | 872,850 | — | — |
| 2022-04-07 | $13.29 | $13.29 | 940,500 | — | — |
| 2022-04-06 | $13.40 | $13.40 | 898,800 | — | — |
| 2022-04-05 | $13.57 | $13.57 | 978,750 | — | — |
| 2022-04-04 | $13.91 | $13.91 | 790,350 | — | — |
| 2022-04-01 | $14.03 | $14.03 | 832,200 | — | — |
| 2022-03-31 | $14.02 | $14.02 | 3,025,650 | — | — |
| 2022-03-30 | $14.26 | $14.26 | 792,900 | — | — |
| 2022-03-29 | $14.77 | $14.77 | 1,253,250 | — | — |
| 2022-03-28 | $14.25 | $14.25 | 868,350 | — | — |
| 2022-03-25 | $14.24 | $14.24 | 901,800 | — | — |
| 2022-03-24 | $14.15 | $14.15 | 1,263,450 | — | — |
| 2022-03-23 | $13.89 | $13.89 | 1,223,100 | — | — |
| 2022-03-22 | $14.27 | $14.27 | 2,118,750 | — | — |
| 2022-03-21 | $14.16 | $14.16 | 1,506,600 | — | — |
| 2022-03-18 | $14.63 | $14.63 | 2,523,150 | — | — |
| 2022-03-17 | $14.05 | $14.05 | 1,783,200 | — | — |
| 2022-03-16 | $14.01 | $14.01 | 2,210,850 | — | — |
| 2022-03-15 | $13.57 | $13.57 | 1,128,900 | — | — |
| 2022-03-14 | $13.29 | $13.29 | 1,675,050 | — | — |
| 2022-03-11 | $13.59 | $13.59 | 807,600 | — | — |
| 2022-03-10 | $13.72 | $13.72 | 859,350 | — | — |
| 2022-03-09 | $13.85 | $13.85 | 1,590,000 | — | — |
| 2022-03-08 | $13.00 | $13.00 | 1,608,750 | — | — |
| 2022-03-07 | $12.55 | $12.55 | 2,054,250 | — | — |
| 2022-03-04 | $13.12 | $13.12 | 2,124,600 | — | — |
| 2022-03-03 | $13.88 | $13.88 | 1,464,150 | — | — |
| 2022-03-02 | $13.79 | $13.79 | 1,383,300 | — | — |
| 2022-03-01 | $13.71 | $13.71 | 2,391,900 | — | — |
| 2022-02-28 | $14.38 | $14.38 | 2,100,750 | — | — |
| 2022-02-25 | $14.61 | $14.61 | 1,076,100 | — | — |
| 2022-02-24 | $14.35 | $14.35 | 1,503,750 | — | — |
| 2022-02-23 | $13.80 | $13.80 | 2,056,800 | — | — |
| 2022-02-22 | $13.57 | $13.57 | 978,000 | — | — |
| 2022-02-18 | $13.98 | $13.98 | 1,198,200 | — | — |
| 2022-02-17 | $14.19 | $14.19 | 938,250 | — | — |
| 2022-02-16 | $14.76 | $14.76 | 703,950 | — | — |
| 2022-02-15 | $14.61 | $14.61 | 1,285,200 | — | — |
| 2022-02-14 | $14.06 | $14.06 | 1,360,350 | — | — |
| 2022-02-11 | $14.17 | $14.17 | 989,850 | — | — |
| 2022-02-10 | $14.50 | $14.50 | 1,196,100 | — | — |
| 2022-02-09 | $14.81 | $14.81 | 1,113,450 | — | — |
| 2022-02-08 | $14.46 | $14.46 | 1,701,450 | — | — |
| 2022-02-07 | $14.29 | $14.29 | 1,623,600 | — | — |
| 2022-02-04 | $14.27 | $14.27 | 1,116,300 | — | — |
| 2022-02-03 | $14.41 | $14.41 | 929,100 | — | — |
| 2022-02-02 | $14.81 | $14.81 | 1,095,600 | — | — |
| 2022-02-01 | $14.83 | $14.83 | 1,734,750 | — | — |
| 2022-01-31 | $14.87 | $14.87 | 1,413,750 | — | — |
| 2022-01-28 | $14.51 | $14.51 | 1,601,100 | — | — |
| 2022-01-27 | $14.19 | $14.19 | 1,512,150 | — | — |
| 2022-01-26 | $14.47 | $14.47 | 1,638,300 | — | — |
| 2022-01-25 | $14.59 | $14.59 | 1,813,650 | — | — |
| 2022-01-24 | $14.95 | $14.95 | 2,185,350 | — | — |
| 2022-01-21 | $14.72 | $14.72 | 1,326,600 | — | — |
| 2022-01-20 | $15.05 | $15.05 | 935,400 | — | — |
| 2022-01-19 | $15.34 | $15.34 | 1,108,950 | — | — |
| 2022-01-18 | $15.76 | $15.76 | 1,178,700 | — | — |
| 2022-01-14 | $16.25 | $16.25 | 1,337,550 | — | — |
| 2022-01-13 | $16.47 | $16.47 | 694,950 | — | — |
| 2022-01-12 | $16.94 | $16.94 | 902,850 | — | — |
| 2022-01-11 | $16.85 | $16.85 | 855,450 | — | — |
| 2022-01-10 | $16.48 | $16.48 | 1,382,550 | — | — |
| 2022-01-07 | $17.01 | $17.01 | 1,041,900 | — | — |
| 2022-01-06 | $16.90 | $16.90 | 728,250 | — | — |
| 2022-01-05 | $17.04 | $17.04 | 753,600 | — | — |
| 2022-01-04 | $17.56 | $17.56 | 920,550 | — | — |
| 2022-01-03 | $17.17 | $17.17 | 880,200 | — | — |