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
- 2020-10-02 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 | $11.62 | $11.62 | 214,100 | — | — |
| 2022-12-29 | $11.75 | $11.75 | 308,700 | — | — |
| 2022-12-28 | $11.74 | $11.74 | 302,600 | — | — |
| 2022-12-27 | $11.65 | $11.65 | 560,400 | — | — |
| 2022-12-23 | $12.39 | $12.39 | 988,600 | — | — |
| 2022-12-22 | $14.61 | $14.61 | 626,200 | — | — |
| 2022-12-21 | $15.12 | $15.12 | 480,800 | — | — |
| 2022-12-20 | $15.51 | $15.51 | 614,700 | — | — |
| 2022-12-19 | $15.65 | $15.65 | 403,100 | — | — |
| 2022-12-16 | $15.05 | $15.05 | 465,100 | — | — |
| 2022-12-15 | $14.82 | $14.82 | 231,500 | — | — |
| 2022-12-14 | $15.03 | $15.03 | 238,600 | — | — |
| 2022-12-13 | $15.18 | $15.18 | 174,400 | — | — |
| 2022-12-12 | $14.98 | $14.98 | 225,100 | — | — |
| 2022-12-09 | $15.05 | $15.05 | 83,600 | — | — |
| 2022-12-08 | $15.44 | $15.44 | 52,200 | — | — |
| 2022-12-07 | $15.43 | $15.43 | 56,400 | — | — |
| 2022-12-06 | $15.65 | $15.65 | 115,800 | — | — |
| 2022-12-05 | $15.43 | $15.43 | 118,300 | — | — |
| 2022-12-02 | $15.66 | $15.66 | 61,900 | — | — |
| 2022-12-01 | $15.92 | $15.92 | 75,400 | — | — |
| 2022-11-30 | $15.89 | $15.89 | 275,000 | — | — |
| 2022-11-29 | $15.65 | $15.65 | 82,500 | — | — |
| 2022-11-28 | $16.20 | $16.20 | 58,100 | — | — |
| 2022-11-25 | $16.43 | $16.43 | 53,500 | — | — |
| 2022-11-23 | $16.47 | $16.47 | 73,800 | — | — |
| 2022-11-22 | $16.49 | $16.49 | 112,000 | — | — |
| 2022-11-21 | $16.57 | $16.57 | 91,700 | — | — |
| 2022-11-18 | $16.33 | $16.33 | 117,700 | — | — |
| 2022-11-17 | $16.31 | $16.31 | 65,900 | — | — |
| 2022-11-16 | $16.44 | $16.44 | 69,600 | — | — |
| 2022-11-15 | $16.42 | $16.42 | 111,600 | — | — |
| 2022-11-14 | $16.10 | $16.10 | 197,000 | — | — |
| 2022-11-11 | $16.23 | $16.23 | 99,100 | — | — |
| 2022-11-10 | $16.64 | $16.64 | 212,100 | — | — |
| 2022-11-09 | $15.91 | $15.91 | 140,300 | — | — |
| 2022-11-08 | $16.33 | $16.33 | 79,300 | — | — |
| 2022-11-07 | $16.59 | $16.59 | 116,400 | — | — |
| 2022-11-04 | $16.14 | $16.14 | 94,600 | — | — |
| 2022-11-03 | $16.20 | $16.20 | 55,500 | — | — |
| 2022-11-02 | $16.41 | $16.41 | 150,100 | — | — |
| 2022-11-01 | $16.53 | $16.53 | 97,800 | — | — |
| 2022-10-31 | $16.64 | $16.64 | 123,100 | — | — |
| 2022-10-28 | $16.52 | $16.52 | 99,800 | — | — |
| 2022-10-27 | $16.12 | $16.12 | 117,400 | — | — |
| 2022-10-26 | $16.16 | $16.16 | 81,200 | — | — |
| 2022-10-25 | $16.17 | $16.17 | 141,400 | — | — |
| 2022-10-24 | $15.71 | $15.71 | 75,500 | — | — |
| 2022-10-21 | $15.62 | $15.62 | 98,100 | — | — |
| 2022-10-20 | $15.47 | $15.47 | 69,500 | — | — |
| 2022-10-19 | $15.59 | $15.59 | 59,700 | — | — |
| 2022-10-18 | $15.56 | $15.56 | 84,500 | — | — |
| 2022-10-17 | $15.47 | $15.47 | 76,200 | — | — |
| 2022-10-14 | $15.08 | $15.08 | 59,800 | — | — |
| 2022-10-13 | $15.19 | $15.19 | 115,700 | — | — |
| 2022-10-12 | $14.77 | $14.77 | 55,100 | — | — |
| 2022-10-11 | $14.87 | $14.87 | 53,000 | — | — |
| 2022-10-10 | $14.75 | $14.75 | 61,300 | — | — |
| 2022-10-07 | $14.41 | $14.41 | 50,800 | — | — |
| 2022-10-06 | $14.65 | $14.65 | 48,700 | — | — |
| 2022-10-05 | $14.81 | $14.81 | 64,800 | — | — |
| 2022-10-04 | $15.18 | $15.18 | 98,500 | — | — |
| 2022-10-03 | $14.63 | $14.63 | 94,500 | — | — |
| 2022-09-30 | $14.46 | $14.46 | 112,100 | — | — |
| 2022-09-29 | $14.67 | $14.67 | 103,600 | — | — |
| 2022-09-28 | $14.87 | $14.87 | 96,300 | — | — |
| 2022-09-27 | $14.60 | $14.60 | 104,300 | — | — |
| 2022-09-26 | $14.61 | $14.61 | 98,200 | — | — |
| 2022-09-23 | $14.87 | $14.87 | 109,800 | — | — |
| 2022-09-22 | $15.33 | $15.33 | 72,100 | — | — |
| 2022-09-21 | $15.39 | $15.39 | 102,700 | — | — |
| 2022-09-20 | $15.38 | $15.38 | 72,400 | — | — |
| 2022-09-19 | $15.23 | $15.23 | 89,000 | — | — |
| 2022-09-16 | $15.47 | $15.47 | 354,900 | — | — |
| 2022-09-15 | $15.37 | $15.37 | 98,100 | — | — |
| 2022-09-14 | $15.45 | $15.45 | 97,600 | — | — |
| 2022-09-13 | $15.37 | $15.37 | 125,900 | — | — |
| 2022-09-12 | $15.82 | $15.82 | 103,300 | — | — |
| 2022-09-09 | $15.58 | $15.58 | 168,000 | — | — |
| 2022-09-08 | $15.45 | $15.45 | 208,800 | — | — |
| 2022-09-07 | $15.54 | $15.54 | 152,200 | — | — |
| 2022-09-06 | $15.70 | $15.70 | 133,200 | — | — |
| 2022-09-02 | $15.42 | $15.42 | 179,300 | — | — |
| 2022-09-01 | $15.38 | $15.38 | 90,500 | — | — |
| 2022-08-31 | $16.10 | $16.10 | 633,500 | — | — |
| 2022-08-30 | $15.81 | $15.81 | 117,200 | — | — |
| 2022-08-29 | $16.11 | $16.11 | 100,800 | — | — |
| 2022-08-26 | $16.40 | $16.40 | 143,900 | — | — |
| 2022-08-25 | $16.05 | $16.05 | 176,600 | — | — |
| 2022-08-24 | $16.25 | $16.25 | 86,900 | — | — |
| 2022-08-23 | $16.29 | $16.29 | 79,600 | — | — |
| 2022-08-22 | $16.75 | $16.75 | 191,600 | — | — |
| 2022-08-19 | $16.52 | $16.52 | 111,700 | — | — |
| 2022-08-18 | $16.81 | $16.81 | 128,800 | — | — |
| 2022-08-17 | $16.37 | $16.37 | 87,800 | — | — |
| 2022-08-16 | $15.99 | $15.99 | 101,700 | — | — |
| 2022-08-15 | $16.18 | $16.18 | 131,800 | — | — |
| 2022-08-12 | $16.20 | $16.20 | 173,900 | — | — |
| 2022-08-11 | $15.56 | $15.56 | 93,400 | — | — |
| 2022-08-10 | $15.66 | $15.66 | 149,600 | — | — |
| 2022-08-09 | $15.28 | $15.28 | 54,300 | — | — |
| 2022-08-08 | $15.17 | $15.17 | 63,000 | — | — |
| 2022-08-05 | $15.07 | $15.07 | 73,100 | — | — |
| 2022-08-04 | $15.15 | $15.15 | 57,500 | — | — |
| 2022-08-03 | $14.79 | $14.79 | 40,200 | — | — |
| 2022-08-02 | $14.57 | $14.57 | 65,000 | — | — |
| 2022-08-01 | $14.67 | $14.67 | 140,000 | — | — |
| 2022-07-29 | $14.18 | $14.18 | 74,300 | — | — |
| 2022-07-28 | $14.59 | $14.59 | 56,400 | — | — |
| 2022-07-27 | $14.65 | $14.65 | 69,900 | — | — |
| 2022-07-26 | $14.46 | $14.46 | 48,000 | — | — |
| 2022-07-25 | $14.60 | $14.60 | 38,900 | — | — |
| 2022-07-22 | $14.43 | $14.43 | 58,800 | — | — |
| 2022-07-21 | $14.69 | $14.69 | 73,000 | — | — |
| 2022-07-20 | $14.75 | $14.75 | 87,200 | — | — |
| 2022-07-19 | $14.76 | $14.76 | 78,700 | — | — |
| 2022-07-18 | $14.55 | $14.55 | 72,500 | — | — |
| 2022-07-15 | $14.79 | $14.79 | 130,700 | — | — |
| 2022-07-14 | $14.53 | $14.53 | 54,200 | — | — |
| 2022-07-13 | $14.53 | $14.53 | 56,500 | — | — |
| 2022-07-12 | $14.38 | $14.38 | 38,700 | — | — |
| 2022-07-11 | $14.36 | $14.36 | 36,900 | — | — |
| 2022-07-08 | $14.60 | $14.60 | 50,600 | — | — |
| 2022-07-07 | $14.72 | $14.72 | 92,000 | — | — |
| 2022-07-06 | $14.64 | $14.64 | 66,300 | — | — |
| 2022-07-05 | $14.70 | $14.70 | 77,900 | — | — |
| 2022-07-01 | $14.59 | $14.59 | 98,800 | — | — |
| 2022-06-30 | $14.25 | $14.25 | 114,500 | — | — |
| 2022-06-29 | $14.33 | $14.33 | 102,200 | — | — |
| 2022-06-28 | $14.56 | $14.56 | 162,500 | — | — |
| 2022-06-27 | $14.44 | $14.44 | 303,500 | — | — |
| 2022-06-24 | $14.58 | $14.58 | 512,800 | — | — |
| 2022-06-23 | $14.47 | $14.47 | 181,100 | — | — |
| 2022-06-22 | $14.69 | $14.69 | 131,500 | — | — |
| 2022-06-21 | $14.56 | $14.56 | 241,300 | — | — |
| 2022-06-17 | $14.36 | $14.36 | 322,600 | — | — |
| 2022-06-16 | $14.20 | $14.20 | 119,200 | — | — |
| 2022-06-15 | $14.30 | $14.30 | 140,900 | — | — |
| 2022-06-14 | $13.91 | $13.91 | 132,700 | — | — |
| 2022-06-13 | $13.88 | $13.88 | 159,500 | — | — |
| 2022-06-10 | $14.19 | $14.19 | 229,600 | — | — |
| 2022-06-09 | $14.68 | $14.68 | 472,400 | — | — |
| 2022-06-08 | $13.92 | $13.92 | 206,400 | — | — |
| 2022-06-07 | $13.94 | $13.94 | 187,500 | — | — |
| 2022-06-06 | $13.60 | $13.60 | 97,600 | — | — |
| 2022-06-03 | $13.76 | $13.76 | 134,300 | — | — |
| 2022-06-02 | $13.45 | $13.45 | 116,000 | — | — |
| 2022-06-01 | $13.31 | $13.31 | 141,600 | — | — |
| 2022-05-31 | $13.37 | $13.37 | 586,100 | — | — |
| 2022-05-27 | $13.70 | $13.70 | 95,000 | — | — |
| 2022-05-26 | $13.38 | $13.38 | 117,100 | — | — |
| 2022-05-25 | $13.34 | $13.34 | 138,600 | — | — |
| 2022-05-24 | $13.20 | $13.20 | 109,400 | — | — |
| 2022-05-23 | $12.94 | $12.94 | 168,600 | — | — |
| 2022-05-20 | $12.91 | $12.91 | 84,100 | — | — |
| 2022-05-19 | $12.94 | $12.94 | 127,100 | — | — |
| 2022-05-18 | $13.23 | $13.23 | 107,200 | — | — |
| 2022-05-17 | $13.95 | $13.95 | 101,000 | — | — |
| 2022-05-16 | $13.69 | $13.69 | 138,100 | — | — |
| 2022-05-13 | $13.79 | $13.79 | 191,200 | — | — |
| 2022-05-12 | $12.99 | $12.99 | 132,100 | — | — |
| 2022-05-11 | $12.56 | $12.56 | 121,500 | — | — |
| 2022-05-10 | $12.60 | $12.60 | 116,600 | — | — |
| 2022-05-09 | $12.60 | $12.60 | 92,000 | — | — |
| 2022-05-06 | $12.42 | $12.42 | 97,400 | — | — |
| 2022-05-05 | $12.42 | $12.42 | 116,300 | — | — |
| 2022-05-04 | $12.88 | $12.88 | 99,900 | — | — |
| 2022-05-03 | $12.64 | $12.64 | 63,200 | — | — |
| 2022-05-02 | $12.74 | $12.74 | 108,700 | — | — |
| 2022-04-29 | $12.72 | $12.72 | 116,400 | — | — |
| 2022-04-28 | $12.96 | $12.96 | 90,300 | — | — |
| 2022-04-27 | $12.74 | $12.74 | 95,900 | — | — |
| 2022-04-26 | $12.66 | $12.66 | 90,900 | — | — |
| 2022-04-25 | $12.81 | $12.81 | 171,400 | — | — |
| 2022-04-22 | $12.96 | $12.96 | 115,400 | — | — |
| 2022-04-21 | $13.15 | $13.15 | 109,700 | — | — |
| 2022-04-20 | $13.33 | $13.33 | 53,700 | — | — |
| 2022-04-19 | $13.18 | $13.18 | 93,800 | — | — |
| 2022-04-18 | $12.71 | $12.71 | 103,100 | — | — |
| 2022-04-14 | $13.17 | $13.17 | 145,600 | — | — |
| 2022-04-13 | $12.90 | $12.90 | 96,700 | — | — |
| 2022-04-12 | $12.53 | $12.53 | 63,600 | — | — |
| 2022-04-11 | $12.59 | $12.59 | 139,600 | — | — |
| 2022-04-08 | $13.02 | $13.02 | 97,100 | — | — |
| 2022-04-07 | $12.61 | $12.61 | 101,300 | — | — |
| 2022-04-06 | $12.33 | $12.33 | 80,900 | — | — |
| 2022-04-05 | $12.30 | $12.30 | 64,800 | — | — |
| 2022-04-04 | $12.65 | $12.65 | 92,500 | — | — |
| 2022-04-01 | $12.93 | $12.93 | 75,600 | — | — |
| 2022-03-31 | $12.65 | $12.65 | 130,500 | — | — |
| 2022-03-30 | $12.82 | $12.82 | 154,400 | — | — |
| 2022-03-29 | $12.84 | $12.84 | 120,300 | — | — |
| 2022-03-28 | $12.65 | $12.65 | 263,400 | — | — |
| 2022-03-25 | $12.28 | $12.28 | 154,400 | — | — |
| 2022-03-24 | $12.07 | $12.07 | 112,200 | — | — |
| 2022-03-23 | $11.83 | $11.83 | 156,400 | — | — |
| 2022-03-22 | $12.21 | $12.21 | 120,700 | — | — |
| 2022-03-21 | $11.78 | $11.78 | 186,900 | — | — |
| 2022-03-18 | $11.75 | $11.75 | 719,400 | — | — |
| 2022-03-17 | $11.75 | $11.75 | 248,400 | — | — |
| 2022-03-16 | $11.83 | $11.83 | 310,700 | — | — |
| 2022-03-15 | $11.58 | $11.58 | 252,800 | — | — |
| 2022-03-14 | $11.72 | $11.72 | 257,300 | — | — |
| 2022-03-11 | $11.88 | $11.88 | 466,100 | — | — |
| 2022-03-10 | $13.34 | $13.34 | 83,300 | — | — |
| 2022-03-09 | $13.30 | $13.30 | 101,400 | — | — |
| 2022-03-08 | $13.32 | $13.32 | 81,400 | — | — |
| 2022-03-07 | $13.47 | $13.47 | 102,400 | — | — |
| 2022-03-04 | $13.27 | $13.27 | 114,800 | — | — |
| 2022-03-03 | $13.41 | $13.41 | 73,600 | — | — |
| 2022-03-02 | $13.21 | $13.21 | 69,300 | — | — |
| 2022-03-01 | $12.94 | $12.94 | 128,400 | — | — |
| 2022-02-28 | $12.98 | $12.98 | 101,800 | — | — |
| 2022-02-25 | $13.27 | $13.27 | 105,500 | — | — |
| 2022-02-24 | $13.00 | $13.00 | 70,700 | — | — |
| 2022-02-23 | $12.85 | $12.85 | 62,000 | — | — |
| 2022-02-22 | $13.26 | $13.26 | 74,500 | — | — |
| 2022-02-18 | $13.28 | $13.28 | 96,300 | — | — |
| 2022-02-17 | $13.39 | $13.39 | 84,700 | — | — |
| 2022-02-16 | $13.28 | $13.28 | 77,700 | — | — |
| 2022-02-15 | $13.08 | $13.08 | 137,800 | — | — |
| 2022-02-14 | $12.96 | $12.96 | 290,000 | — | — |
| 2022-02-11 | $13.40 | $13.40 | 135,400 | — | — |
| 2022-02-10 | $13.30 | $13.30 | 89,500 | — | — |
| 2022-02-09 | $13.55 | $13.55 | 67,500 | — | — |
| 2022-02-08 | $13.61 | $13.61 | 52,500 | — | — |
| 2022-02-07 | $13.39 | $13.39 | 82,600 | — | — |
| 2022-02-04 | $13.42 | $13.42 | 68,300 | — | — |
| 2022-02-03 | $13.46 | $13.46 | 81,600 | — | — |
| 2022-02-02 | $13.93 | $13.93 | 90,100 | — | — |
| 2022-02-01 | $14.02 | $14.02 | 121,600 | — | — |
| 2022-01-31 | $14.27 | $14.27 | 129,200 | — | — |
| 2022-01-28 | $13.63 | $13.63 | 129,800 | — | — |
| 2022-01-27 | $13.54 | $13.54 | 96,100 | — | — |
| 2022-01-26 | $13.64 | $13.64 | 134,800 | — | — |
| 2022-01-25 | $13.70 | $13.70 | 115,400 | — | — |
| 2022-01-24 | $13.92 | $13.92 | 174,500 | — | — |
| 2022-01-21 | $13.55 | $13.55 | 176,000 | — | — |
| 2022-01-20 | $13.74 | $13.74 | 149,500 | — | — |
| 2022-01-19 | $13.80 | $13.80 | 161,900 | — | — |
| 2022-01-18 | $13.58 | $13.58 | 166,800 | — | — |
| 2022-01-14 | $13.86 | $13.86 | 80,000 | — | — |
| 2022-01-13 | $14.01 | $14.01 | 127,000 | — | — |
| 2022-01-12 | $14.24 | $14.24 | 100,300 | — | — |
| 2022-01-11 | $14.58 | $14.58 | 119,500 | — | — |
| 2022-01-10 | $14.48 | $14.48 | 194,200 | — | — |
| 2022-01-07 | $14.94 | $14.94 | 189,200 | — | — |
| 2022-01-06 | $15.11 | $15.11 | 474,600 | — | — |
| 2022-01-05 | $15.03 | $15.03 | 104,900 | — | — |
| 2022-01-04 | $15.28 | $15.28 | 128,200 | — | — |
| 2022-01-03 | $15.89 | $15.89 | 144,400 | — | — |