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
- 2021-10-29 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 | $10.50 | $10.50 | 43,200 | — | — |
| 2022-12-29 | $10.36 | $10.36 | 31,100 | — | — |
| 2022-12-28 | $9.86 | $9.86 | 89,400 | — | — |
| 2022-12-27 | $10.49 | $10.49 | 59,500 | — | — |
| 2022-12-23 | $10.88 | $10.88 | 33,000 | — | — |
| 2022-12-22 | $10.93 | $10.93 | 37,000 | — | — |
| 2022-12-21 | $11.17 | $11.17 | 63,900 | — | — |
| 2022-12-20 | $11.56 | $11.56 | 53,000 | — | — |
| 2022-12-19 | $11.92 | $11.92 | 58,200 | — | — |
| 2022-12-16 | $12.17 | $12.17 | 87,500 | — | — |
| 2022-12-15 | $11.95 | $11.95 | 33,800 | — | — |
| 2022-12-14 | $12.03 | $12.03 | 39,700 | — | — |
| 2022-12-13 | $12.07 | $12.07 | 39,800 | — | — |
| 2022-12-12 | $12.07 | $12.07 | 51,100 | — | — |
| 2022-12-09 | $12.19 | $12.19 | 42,500 | — | — |
| 2022-12-08 | $12.78 | $12.78 | 65,100 | — | — |
| 2022-12-07 | $12.43 | $12.43 | 37,100 | — | — |
| 2022-12-06 | $12.25 | $12.25 | 62,600 | — | — |
| 2022-12-05 | $12.38 | $12.38 | 67,100 | — | — |
| 2022-12-02 | $13.12 | $13.12 | 163,700 | — | — |
| 2022-12-01 | $13.42 | $13.42 | 1,506,900 | — | — |
| 2022-11-30 | $14.28 | $14.28 | 23,700 | — | — |
| 2022-11-29 | $13.69 | $13.69 | 15,300 | — | — |
| 2022-11-28 | $13.51 | $13.51 | 18,000 | — | — |
| 2022-11-25 | $13.80 | $13.80 | 12,700 | — | — |
| 2022-11-23 | $14.08 | $14.08 | 23,000 | — | — |
| 2022-11-22 | $14.04 | $14.04 | 28,800 | — | — |
| 2022-11-21 | $13.75 | $13.75 | 37,800 | — | — |
| 2022-11-18 | $14.12 | $14.12 | 39,900 | — | — |
| 2022-11-17 | $14.02 | $14.02 | 44,100 | — | — |
| 2022-11-16 | $13.98 | $13.98 | 119,500 | — | — |
| 2022-11-15 | $13.60 | $13.60 | 112,200 | — | — |
| 2022-11-14 | $13.03 | $13.03 | 88,900 | — | — |
| 2022-11-11 | $12.86 | $12.86 | 75,700 | — | — |
| 2022-11-10 | $11.90 | $11.90 | 757,500 | — | — |
| 2022-11-09 | $11.68 | $11.68 | 119,900 | — | — |
| 2022-11-08 | $12.19 | $12.19 | 53,800 | — | — |
| 2022-11-07 | $12.15 | $12.15 | 38,800 | — | — |
| 2022-11-04 | $12.04 | $12.04 | 44,000 | — | — |
| 2022-11-03 | $12.27 | $12.27 | 15,800 | — | — |
| 2022-11-02 | $12.33 | $12.33 | 50,300 | — | — |
| 2022-11-01 | $12.51 | $12.51 | 28,400 | — | — |
| 2022-10-31 | $12.39 | $12.39 | 68,900 | — | — |
| 2022-10-28 | $13.00 | $13.00 | 60,600 | — | — |
| 2022-10-27 | $12.81 | $12.81 | 32,100 | — | — |
| 2022-10-26 | $12.59 | $12.59 | 38,500 | — | — |
| 2022-10-25 | $12.75 | $12.75 | 41,400 | — | — |
| 2022-10-24 | $12.79 | $12.79 | 61,100 | — | — |
| 2022-10-21 | $12.49 | $12.49 | 115,000 | — | — |
| 2022-10-20 | $12.33 | $12.33 | 41,700 | — | — |
| 2022-10-19 | $12.57 | $12.57 | 138,200 | — | — |
| 2022-10-18 | $13.39 | $13.39 | 51,300 | — | — |
| 2022-10-17 | $13.97 | $13.97 | 89,500 | — | — |
| 2022-10-14 | $13.56 | $13.56 | 56,200 | — | — |
| 2022-10-13 | $14.49 | $14.49 | 65,200 | — | — |
| 2022-10-12 | $13.23 | $13.23 | 43,000 | — | — |
| 2022-10-11 | $13.27 | $13.27 | 69,300 | — | — |
| 2022-10-10 | $13.78 | $13.78 | 42,500 | — | — |
| 2022-10-07 | $13.77 | $13.77 | 55,000 | — | — |
| 2022-10-06 | $13.77 | $13.77 | 66,300 | — | — |
| 2022-10-05 | $13.90 | $13.90 | 63,100 | — | — |
| 2022-10-04 | $14.13 | $14.13 | 81,300 | — | — |
| 2022-10-03 | $14.59 | $14.59 | 161,600 | — | — |
| 2022-09-30 | $18.12 | $18.12 | 102,500 | — | — |
| 2022-09-29 | $17.24 | $17.24 | 55,000 | — | — |
| 2022-09-28 | $18.35 | $18.35 | 208,600 | — | — |
| 2022-09-27 | $15.39 | $15.39 | 35,900 | — | — |
| 2022-09-26 | $14.64 | $14.64 | 55,400 | — | — |
| 2022-09-23 | $14.86 | $14.86 | 50,000 | — | — |
| 2022-09-22 | $14.78 | $14.78 | 55,400 | — | — |
| 2022-09-21 | $15.45 | $15.45 | 79,700 | — | — |
| 2022-09-20 | $16.28 | $16.28 | 58,800 | — | — |
| 2022-09-19 | $15.05 | $15.05 | 59,400 | — | — |
| 2022-09-16 | $14.96 | $14.96 | 448,700 | — | — |
| 2022-09-15 | $14.37 | $14.37 | 101,700 | — | — |
| 2022-09-14 | $14.36 | $14.36 | 97,900 | — | — |
| 2022-09-13 | $15.51 | $15.51 | 131,000 | — | — |
| 2022-09-12 | $17.10 | $17.10 | 78,100 | — | — |
| 2022-09-09 | $15.46 | $15.46 | 51,200 | — | — |
| 2022-09-08 | $15.71 | $15.71 | 46,400 | — | — |
| 2022-09-07 | $14.19 | $14.19 | 69,600 | — | — |
| 2022-09-06 | $13.85 | $13.85 | 90,900 | — | — |
| 2022-09-02 | $13.10 | $13.10 | 69,900 | — | — |
| 2022-09-01 | $13.29 | $13.29 | 46,500 | — | — |
| 2022-08-31 | $13.36 | $13.36 | 22,300 | — | — |
| 2022-08-30 | $13.26 | $13.26 | 37,600 | — | — |
| 2022-08-29 | $13.25 | $13.25 | 38,500 | — | — |
| 2022-08-26 | $13.16 | $13.16 | 77,600 | — | — |
| 2022-08-25 | $13.32 | $13.32 | 30,200 | — | — |
| 2022-08-24 | $13.16 | $13.16 | 86,600 | — | — |
| 2022-08-23 | $13.31 | $13.31 | 70,400 | — | — |
| 2022-08-22 | $15.79 | $15.79 | 27,500 | — | — |
| 2022-08-19 | $16.39 | $16.39 | 62,000 | — | — |
| 2022-08-18 | $17.59 | $17.59 | 114,000 | — | — |
| 2022-08-17 | $20.34 | $20.34 | 224,700 | — | — |
| 2022-08-16 | $18.58 | $18.58 | 19,100 | — | — |
| 2022-08-15 | $18.85 | $18.85 | 20,200 | — | — |
| 2022-08-12 | $18.99 | $18.99 | 52,600 | — | — |
| 2022-08-11 | $17.44 | $17.44 | 31,600 | — | — |
| 2022-08-10 | $19.08 | $19.08 | 82,700 | — | — |
| 2022-08-09 | $18.36 | $18.36 | 68,300 | — | — |
| 2022-08-08 | $16.41 | $16.41 | 65,100 | — | — |
| 2022-08-05 | $15.41 | $15.41 | 27,200 | — | — |
| 2022-08-04 | $14.27 | $14.27 | 22,200 | — | — |
| 2022-08-03 | $14.00 | $14.00 | 77,300 | — | — |
| 2022-08-02 | $13.66 | $13.66 | 25,200 | — | — |
| 2022-08-01 | $13.35 | $13.35 | 38,500 | — | — |
| 2022-07-29 | $14.26 | $14.26 | 33,500 | — | — |
| 2022-07-28 | $14.13 | $14.13 | 18,200 | — | — |
| 2022-07-27 | $14.27 | $14.27 | 34,700 | — | — |
| 2022-07-26 | $14.40 | $14.40 | 41,700 | — | — |
| 2022-07-25 | $13.89 | $13.89 | 17,100 | — | — |
| 2022-07-22 | $13.60 | $13.60 | 42,400 | — | — |
| 2022-07-21 | $13.89 | $13.89 | 38,600 | — | — |
| 2022-07-20 | $13.73 | $13.73 | 50,700 | — | — |
| 2022-07-19 | $14.74 | $14.74 | 64,500 | — | — |
| 2022-07-18 | $13.69 | $13.69 | 35,000 | — | — |
| 2022-07-15 | $14.36 | $14.36 | 55,900 | — | — |
| 2022-07-14 | $14.03 | $14.03 | 56,400 | — | — |
| 2022-07-13 | $14.18 | $14.18 | 29,200 | — | — |
| 2022-07-12 | $14.15 | $14.15 | 38,700 | — | — |
| 2022-07-11 | $14.38 | $14.38 | 46,700 | — | — |
| 2022-07-08 | $15.15 | $15.15 | 40,300 | — | — |
| 2022-07-07 | $15.30 | $15.30 | 81,800 | — | — |
| 2022-07-06 | $14.41 | $14.41 | 112,500 | — | — |
| 2022-07-05 | $14.53 | $14.53 | 119,700 | — | — |
| 2022-07-01 | $14.21 | $14.21 | 104,800 | — | — |
| 2022-06-30 | $14.17 | $14.17 | 229,400 | — | — |
| 2022-06-29 | $12.57 | $12.57 | 87,800 | — | — |
| 2022-06-28 | $12.44 | $12.44 | 117,600 | — | — |
| 2022-06-27 | $12.91 | $12.91 | 105,900 | — | — |
| 2022-06-24 | $13.31 | $13.31 | 1,527,900 | — | — |
| 2022-06-23 | $12.37 | $12.37 | 406,000 | — | — |
| 2022-06-22 | $13.16 | $13.16 | 172,700 | — | — |
| 2022-06-21 | $13.20 | $13.20 | 159,100 | — | — |
| 2022-06-17 | $13.76 | $13.76 | 238,900 | — | — |
| 2022-06-16 | $12.87 | $12.87 | 174,100 | — | — |
| 2022-06-15 | $13.72 | $13.72 | 185,100 | — | — |
| 2022-06-14 | $13.18 | $13.18 | 230,300 | — | — |
| 2022-06-13 | $13.25 | $13.25 | 244,700 | — | — |
| 2022-06-10 | $15.06 | $15.06 | 148,300 | — | — |
| 2022-06-09 | $15.07 | $15.07 | 116,800 | — | — |
| 2022-06-08 | $16.78 | $16.78 | 49,900 | — | — |
| 2022-06-07 | $16.18 | $16.18 | 142,200 | — | — |
| 2022-06-06 | $17.49 | $17.49 | 98,700 | — | — |
| 2022-06-03 | $17.59 | $17.59 | 76,900 | — | — |
| 2022-06-02 | $17.19 | $17.19 | 63,300 | — | — |
| 2022-06-01 | $16.41 | $16.41 | 73,500 | — | — |
| 2022-05-31 | $17.47 | $17.47 | 45,300 | — | — |
| 2022-05-27 | $17.01 | $17.01 | 57,100 | — | — |
| 2022-05-26 | $16.48 | $16.48 | 65,000 | — | — |
| 2022-05-25 | $16.50 | $16.50 | 48,100 | — | — |
| 2022-05-24 | $16.76 | $16.76 | 63,100 | — | — |
| 2022-05-23 | $17.28 | $17.28 | 63,600 | — | — |
| 2022-05-20 | $17.02 | $17.02 | 89,600 | — | — |
| 2022-05-19 | $17.66 | $17.66 | 63,500 | — | — |
| 2022-05-18 | $17.20 | $17.20 | 18,700 | — | — |
| 2022-05-17 | $17.05 | $17.05 | 32,800 | — | — |
| 2022-05-16 | $16.32 | $16.32 | 37,300 | — | — |
| 2022-05-13 | $16.54 | $16.54 | 69,900 | — | — |
| 2022-05-12 | $15.63 | $15.63 | 20,500 | — | — |
| 2022-05-11 | $15.77 | $15.77 | 51,800 | — | — |
| 2022-05-10 | $16.66 | $16.66 | 60,700 | — | — |
| 2022-05-09 | $15.94 | $15.94 | 42,900 | — | — |
| 2022-05-06 | $17.90 | $17.90 | 54,900 | — | — |
| 2022-05-05 | $17.91 | $17.91 | 64,000 | — | — |
| 2022-05-04 | $17.92 | $17.92 | 40,400 | — | — |
| 2022-05-03 | $17.73 | $17.73 | 36,300 | — | — |
| 2022-05-02 | $17.87 | $17.87 | 20,400 | — | — |
| 2022-04-29 | $16.96 | $16.96 | 88,900 | — | — |
| 2022-04-28 | $15.95 | $15.95 | 78,300 | — | — |
| 2022-04-27 | $16.21 | $16.21 | 86,000 | — | — |
| 2022-04-26 | $18.04 | $18.04 | 48,900 | — | — |
| 2022-04-25 | $17.56 | $17.56 | 20,600 | — | — |
| 2022-04-22 | $16.88 | $16.88 | 46,400 | — | — |
| 2022-04-21 | $17.13 | $17.13 | 22,600 | — | — |
| 2022-04-20 | $17.96 | $17.96 | 49,300 | — | — |
| 2022-04-19 | $17.75 | $17.75 | 20,000 | — | — |
| 2022-04-18 | $17.51 | $17.51 | 35,300 | — | — |
| 2022-04-14 | $17.85 | $17.85 | 63,700 | — | — |
| 2022-04-13 | $18.26 | $18.26 | 28,800 | — | — |
| 2022-04-12 | $16.96 | $16.96 | 64,400 | — | — |
| 2022-04-11 | $17.10 | $17.10 | 56,500 | — | — |
| 2022-04-08 | $19.24 | $19.24 | 79,400 | — | — |
| 2022-04-07 | $19.72 | $19.72 | 42,900 | — | — |
| 2022-04-06 | $21.00 | $21.00 | 34,900 | — | — |
| 2022-04-05 | $21.25 | $21.25 | 24,300 | — | — |
| 2022-04-04 | $21.51 | $21.51 | 42,100 | — | — |
| 2022-04-01 | $21.86 | $21.86 | 14,800 | — | — |
| 2022-03-31 | $22.00 | $22.00 | 19,600 | — | — |
| 2022-03-30 | $22.99 | $22.99 | 21,700 | — | — |
| 2022-03-29 | $22.00 | $22.00 | 28,900 | — | — |
| 2022-03-28 | $23.34 | $23.34 | 9,700 | — | — |
| 2022-03-25 | $21.17 | $21.17 | 11,300 | — | — |
| 2022-03-24 | $21.16 | $21.16 | 18,300 | — | — |
| 2022-03-23 | $20.51 | $20.51 | 113,000 | — | — |
| 2022-03-22 | $21.48 | $21.48 | 51,900 | — | — |
| 2022-03-21 | $21.66 | $21.66 | 48,000 | — | — |
| 2022-03-18 | $22.00 | $22.00 | 86,600 | — | — |
| 2022-03-17 | $21.06 | $21.06 | 28,100 | — | — |
| 2022-03-16 | $22.31 | $22.31 | 40,800 | — | — |
| 2022-03-15 | $21.53 | $21.53 | 21,700 | — | — |
| 2022-03-14 | $19.83 | $19.83 | 22,100 | — | — |
| 2022-03-11 | $19.22 | $19.22 | 26,000 | — | — |
| 2022-03-10 | $19.03 | $19.03 | 22,800 | — | — |
| 2022-03-09 | $18.94 | $18.94 | 18,400 | — | — |
| 2022-03-08 | $17.90 | $17.90 | 8,800 | — | — |
| 2022-03-07 | $18.22 | $18.22 | 33,600 | — | — |
| 2022-03-04 | $18.99 | $18.99 | 31,000 | — | — |
| 2022-03-03 | $18.35 | $18.35 | 33,000 | — | — |
| 2022-03-02 | $18.54 | $18.54 | 71,300 | — | — |
| 2022-03-01 | $18.78 | $18.78 | 29,000 | — | — |
| 2022-02-28 | $17.90 | $17.90 | 36,400 | — | — |
| 2022-02-25 | $18.21 | $18.21 | 38,500 | — | — |
| 2022-02-24 | $19.01 | $19.01 | 16,700 | — | — |
| 2022-02-23 | $19.17 | $19.17 | 36,300 | — | — |
| 2022-02-22 | $19.16 | $19.16 | 26,000 | — | — |
| 2022-02-18 | $17.90 | $17.90 | 35,900 | — | — |
| 2022-02-17 | $20.00 | $20.00 | 34,400 | — | — |
| 2022-02-16 | $21.99 | $21.99 | 22,100 | — | — |
| 2022-02-15 | $20.99 | $20.99 | 40,700 | — | — |
| 2022-02-14 | $18.56 | $18.56 | 27,800 | — | — |
| 2022-02-11 | $17.82 | $17.82 | 24,500 | — | — |
| 2022-02-10 | $18.33 | $18.33 | 12,200 | — | — |
| 2022-02-09 | $18.11 | $18.11 | 9,600 | — | — |
| 2022-02-08 | $18.19 | $18.19 | 23,000 | — | — |
| 2022-02-07 | $19.11 | $19.11 | 14,900 | — | — |
| 2022-02-04 | $18.04 | $18.04 | 4,400 | — | — |
| 2022-02-03 | $18.20 | $18.20 | 42,300 | — | — |
| 2022-02-02 | $17.81 | $17.81 | 12,000 | — | — |
| 2022-02-01 | $18.22 | $18.22 | 13,200 | — | — |
| 2022-01-31 | $18.25 | $18.25 | 14,000 | — | — |
| 2022-01-28 | $17.75 | $17.75 | 7,200 | — | — |
| 2022-01-27 | $17.76 | $17.76 | 9,300 | — | — |
| 2022-01-26 | $17.69 | $17.69 | 14,800 | — | — |
| 2022-01-25 | $17.87 | $17.87 | 14,400 | — | — |
| 2022-01-24 | $18.01 | $18.01 | 48,700 | — | — |
| 2022-01-21 | $17.81 | $17.81 | 24,300 | — | — |
| 2022-01-20 | $18.16 | $18.16 | 35,600 | — | — |
| 2022-01-19 | $19.50 | $19.50 | 99,200 | — | — |
| 2022-01-18 | $16.26 | $16.26 | 8,100 | — | — |
| 2022-01-14 | $16.40 | $16.40 | 18,500 | — | — |
| 2022-01-13 | $16.45 | $16.45 | 19,900 | — | — |
| 2022-01-12 | $15.94 | $15.94 | 14,200 | — | — |
| 2022-01-11 | $17.59 | $17.59 | 10,400 | — | — |
| 2022-01-10 | $17.73 | $17.73 | 8,800 | — | — |
| 2022-01-07 | $16.93 | $16.93 | 12,500 | — | — |
| 2022-01-06 | $18.25 | $18.25 | 12,400 | — | — |
| 2022-01-05 | $17.30 | $17.30 | 15,400 | — | — |
| 2022-01-04 | $18.94 | $18.94 | 89,600 | — | — |
| 2022-01-03 | $18.79 | $18.79 | 33,600 | — | — |