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
- 2019-12-24 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 | $9.71 | $9.71 | 5,300 | — | — |
| 2022-12-29 | $9.97 | $9.97 | 2,200 | — | — |
| 2022-12-28 | $9.70 | $9.70 | 5,200 | — | — |
| 2022-12-27 | $10.03 | $10.03 | 5,000 | — | — |
| 2022-12-23 | $9.61 | $9.61 | 2,400 | — | — |
| 2022-12-22 | $9.30 | $9.30 | 5,100 | — | — |
| 2022-12-21 | $9.65 | $9.65 | 3,200 | — | — |
| 2022-12-20 | $9.51 | $9.51 | 4,800 | — | — |
| 2022-12-19 | $9.31 | $9.31 | 4,300 | — | — |
| 2022-12-16 | $9.69 | $9.69 | 11,300 | — | — |
| 2022-12-15 | $9.84 | $9.84 | 9,900 | — | — |
| 2022-12-14 | $10.35 | $10.35 | 2,900 | — | — |
| 2022-12-13 | $10.55 | $10.55 | 3,400 | — | — |
| 2022-12-12 | $10.45 | $10.45 | 8,700 | — | — |
| 2022-12-09 | $10.21 | $10.21 | 4,200 | — | — |
| 2022-12-08 | $10.87 | $10.87 | 9,700 | — | — |
| 2022-12-07 | $10.88 | $10.88 | 10,800 | — | — |
| 2022-12-06 | $10.90 | $10.90 | 16,300 | — | — |
| 2022-12-05 | $10.50 | $10.50 | 14,400 | — | — |
| 2022-12-02 | $10.30 | $10.30 | 32,900 | — | — |
| 2022-12-01 | $11.09 | $11.09 | 5,300 | — | — |
| 2022-11-30 | $11.32 | $11.32 | 31,900 | — | — |
| 2022-11-29 | $11.28 | $11.28 | 6,800 | — | — |
| 2022-11-28 | $10.70 | $10.70 | 16,700 | — | — |
| 2022-11-25 | $11.03 | $11.03 | 8,800 | — | — |
| 2022-11-23 | $11.24 | $11.24 | 10,400 | — | — |
| 2022-11-22 | $11.66 | $11.66 | 7,200 | — | — |
| 2022-11-21 | $10.93 | $10.93 | 21,900 | — | — |
| 2022-11-18 | $11.98 | $11.98 | 11,700 | — | — |
| 2022-11-17 | $11.78 | $11.78 | 4,400 | — | — |
| 2022-11-16 | $12.19 | $12.19 | 13,600 | — | — |
| 2022-11-15 | $13.46 | $13.46 | 19,700 | — | — |
| 2022-11-14 | $12.96 | $12.96 | 11,200 | — | — |
| 2022-11-11 | $13.54 | $13.54 | 11,200 | — | — |
| 2022-11-10 | $13.31 | $13.31 | 5,000 | — | — |
| 2022-11-09 | $12.59 | $12.59 | 8,500 | — | — |
| 2022-11-08 | $13.79 | $13.79 | 11,100 | — | — |
| 2022-11-07 | $13.40 | $13.40 | 9,400 | — | — |
| 2022-11-04 | $13.62 | $13.62 | 3,200 | — | — |
| 2022-11-03 | $13.73 | $13.73 | 6,000 | — | — |
| 2022-11-02 | $13.26 | $13.26 | 7,300 | — | — |
| 2022-11-01 | $13.58 | $13.58 | 4,600 | — | — |
| 2022-10-31 | $13.13 | $13.13 | 6,500 | — | — |
| 2022-10-28 | $13.21 | $13.21 | 8,900 | — | — |
| 2022-10-27 | $13.13 | $13.13 | 32,400 | — | — |
| 2022-10-26 | $13.51 | $13.51 | 2,400 | — | — |
| 2022-10-25 | $13.51 | $13.51 | 2,300 | — | — |
| 2022-10-24 | $13.26 | $13.26 | 5,300 | — | — |
| 2022-10-21 | $13.53 | $13.53 | 8,500 | — | — |
| 2022-10-20 | $13.45 | $13.45 | 27,100 | — | — |
| 2022-10-19 | $13.44 | $13.44 | 10,400 | — | — |
| 2022-10-18 | $12.45 | $12.45 | 5,500 | — | — |
| 2022-10-17 | $12.74 | $12.74 | 4,600 | — | — |
| 2022-10-14 | $11.96 | $11.96 | 8,400 | — | — |
| 2022-10-13 | $12.20 | $12.20 | 10,100 | — | — |
| 2022-10-12 | $12.24 | $12.24 | 4,700 | — | — |
| 2022-10-11 | $12.29 | $12.29 | 5,700 | — | — |
| 2022-10-10 | $12.84 | $12.84 | 25,000 | — | — |
| 2022-10-07 | $13.66 | $13.66 | 45,100 | — | — |
| 2022-10-06 | $13.93 | $13.93 | 29,200 | — | — |
| 2022-10-05 | $13.81 | $13.81 | 14,600 | — | — |
| 2022-10-04 | $13.80 | $13.80 | 28,900 | — | — |
| 2022-10-03 | $12.39 | $12.39 | 23,700 | — | — |
| 2022-09-30 | $11.90 | $11.90 | 39,500 | — | — |
| 2022-09-29 | $11.31 | $11.31 | 6,500 | — | — |
| 2022-09-28 | $11.95 | $11.95 | 25,600 | — | — |
| 2022-09-27 | $11.69 | $11.69 | 10,100 | — | — |
| 2022-09-26 | $11.77 | $11.77 | 5,600 | — | — |
| 2022-09-23 | $11.81 | $11.81 | 22,500 | — | — |
| 2022-09-22 | $12.65 | $12.65 | 10,700 | — | — |
| 2022-09-21 | $13.70 | $13.70 | 9,300 | — | — |
| 2022-09-20 | $13.75 | $13.75 | 18,900 | — | — |
| 2022-09-19 | $13.97 | $13.97 | 8,800 | — | — |
| 2022-09-16 | $12.91 | $12.91 | 39,300 | — | — |
| 2022-09-15 | $13.58 | $13.58 | 3,300 | — | — |
| 2022-09-14 | $14.09 | $14.09 | 8,800 | — | — |
| 2022-09-13 | $14.00 | $14.00 | 5,500 | — | — |
| 2022-09-12 | $14.04 | $14.04 | 21,100 | — | — |
| 2022-09-09 | $14.01 | $14.01 | 9,900 | — | — |
| 2022-09-08 | $13.72 | $13.72 | 8,800 | — | — |
| 2022-09-07 | $13.82 | $13.82 | 42,400 | — | — |
| 2022-09-06 | $12.80 | $12.80 | 11,400 | — | — |
| 2022-09-02 | $12.30 | $12.30 | 10,700 | — | — |
| 2022-09-01 | $11.96 | $11.96 | 27,600 | — | — |
| 2022-08-31 | $13.24 | $13.24 | 2,400 | — | — |
| 2022-08-30 | $13.30 | $13.30 | 12,700 | — | — |
| 2022-08-29 | $13.55 | $13.55 | 13,400 | — | — |
| 2022-08-26 | $12.70 | $12.70 | 8,100 | — | — |
| 2022-08-25 | $13.34 | $13.34 | 4,500 | — | — |
| 2022-08-24 | $13.09 | $13.09 | 10,500 | — | — |
| 2022-08-23 | $12.69 | $12.69 | 3,500 | — | — |
| 2022-08-22 | $12.24 | $12.24 | 10,900 | — | — |
| 2022-08-19 | $12.04 | $12.04 | 22,800 | — | — |
| 2022-08-18 | $12.29 | $12.29 | 13,900 | — | — |
| 2022-08-17 | $11.59 | $11.59 | 24,300 | — | — |
| 2022-08-16 | $11.28 | $11.28 | 6,100 | — | — |
| 2022-08-15 | $11.01 | $11.01 | 6,100 | — | — |
| 2022-08-12 | $11.26 | $11.26 | 5,800 | — | — |
| 2022-08-11 | $11.12 | $11.12 | 21,000 | — | — |
| 2022-08-10 | $11.02 | $11.02 | 15,600 | — | — |
| 2022-08-09 | $9.72 | $9.72 | 11,200 | — | — |
| 2022-08-08 | $10.38 | $10.38 | 21,000 | — | — |
| 2022-08-05 | $10.69 | $10.69 | 36,300 | — | — |
| 2022-08-04 | $9.23 | $9.23 | 7,700 | — | — |
| 2022-08-03 | $9.27 | $9.27 | 11,600 | — | — |
| 2022-08-02 | $9.90 | $9.90 | 4,700 | — | — |
| 2022-08-01 | $10.01 | $10.01 | 23,200 | — | — |
| 2022-07-29 | $10.59 | $10.59 | 33,300 | — | — |
| 2022-07-28 | $10.98 | $10.98 | 21,500 | — | — |
| 2022-07-27 | $11.01 | $11.01 | 61,900 | — | — |
| 2022-07-26 | $11.66 | $11.66 | 34,300 | — | — |
| 2022-07-25 | $11.24 | $11.24 | 82,200 | — | — |
| 2022-07-22 | $10.28 | $10.28 | 54,800 | — | — |
| 2022-07-21 | $10.45 | $10.45 | 54,400 | — | — |
| 2022-07-20 | $10.02 | $10.02 | 44,300 | — | — |
| 2022-07-19 | $8.56 | $8.56 | 15,200 | — | — |
| 2022-07-18 | $8.31 | $8.31 | 23,100 | — | — |
| 2022-07-15 | $7.89 | $7.89 | 12,600 | — | — |
| 2022-07-14 | $7.96 | $7.96 | 36,100 | — | — |
| 2022-07-13 | $8.19 | $8.19 | 25,500 | — | — |
| 2022-07-12 | $7.94 | $7.94 | 68,800 | — | — |
| 2022-07-11 | $8.22 | $8.22 | 38,400 | — | — |
| 2022-07-08 | $8.25 | $8.25 | 62,100 | — | — |
| 2022-07-07 | $7.94 | $7.94 | 82,000 | — | — |
| 2022-07-06 | $7.78 | $7.78 | 47,600 | — | — |
| 2022-07-05 | $8.41 | $8.41 | 40,000 | — | — |
| 2022-07-01 | $8.64 | $8.64 | 35,200 | — | — |
| 2022-06-30 | $8.53 | $8.53 | 50,400 | — | — |
| 2022-06-29 | $9.19 | $9.19 | 42,000 | — | — |
| 2022-06-28 | $9.68 | $9.68 | 44,700 | — | — |
| 2022-06-27 | $9.38 | $9.38 | 69,100 | — | — |
| 2022-06-24 | $9.03 | $9.03 | 353,100 | — | — |
| 2022-06-23 | $8.72 | $8.72 | 116,100 | — | — |
| 2022-06-22 | $9.29 | $9.29 | 114,100 | — | — |
| 2022-06-21 | $10.52 | $10.52 | 73,700 | — | — |
| 2022-06-17 | $11.24 | $11.24 | 39,800 | — | — |
| 2022-06-16 | $13.18 | $13.18 | 19,700 | — | — |
| 2022-06-15 | $13.55 | $13.55 | 14,000 | — | — |
| 2022-06-14 | $13.15 | $13.15 | 15,200 | — | — |
| 2022-06-13 | $12.64 | $12.64 | 28,800 | — | — |
| 2022-06-10 | $13.91 | $13.91 | 18,900 | — | — |
| 2022-06-09 | $14.60 | $14.60 | 44,700 | — | — |
| 2022-06-08 | $15.09 | $15.09 | 26,100 | — | — |
| 2022-06-07 | $14.90 | $14.90 | 48,700 | — | — |
| 2022-06-06 | $15.13 | $15.13 | 85,700 | — | — |
| 2022-06-03 | $16.18 | $16.18 | 19,600 | — | — |
| 2022-06-02 | $16.06 | $16.06 | 25,300 | — | — |
| 2022-06-01 | $15.10 | $15.10 | 46,200 | — | — |
| 2022-05-31 | $16.03 | $16.03 | 61,400 | — | — |
| 2022-05-27 | $16.83 | $16.83 | 26,300 | — | — |
| 2022-05-26 | $15.99 | $15.99 | 14,600 | — | — |
| 2022-05-25 | $15.66 | $15.66 | 17,600 | — | — |
| 2022-05-24 | $16.17 | $16.17 | 17,700 | — | — |
| 2022-05-23 | $16.51 | $16.51 | 28,900 | — | — |
| 2022-05-20 | $17.89 | $17.89 | 13,100 | — | — |
| 2022-05-19 | $18.47 | $18.47 | 14,400 | — | — |
| 2022-05-18 | $18.01 | $18.01 | 58,900 | — | — |
| 2022-05-17 | $18.50 | $18.50 | 51,600 | — | — |
| 2022-05-16 | $17.47 | $17.47 | 67,900 | — | — |
| 2022-05-13 | $15.35 | $15.35 | 41,400 | — | — |
| 2022-05-12 | $13.41 | $13.41 | 29,600 | — | — |
| 2022-05-11 | $13.98 | $13.98 | 34,600 | — | — |
| 2022-05-10 | $14.59 | $14.59 | 32,900 | — | — |
| 2022-05-09 | $16.17 | $16.17 | 29,300 | — | — |
| 2022-05-06 | $19.03 | $19.03 | 11,600 | — | — |
| 2022-05-05 | $18.76 | $18.76 | 48,300 | — | — |
| 2022-05-04 | $18.64 | $18.64 | 13,400 | — | — |
| 2022-05-03 | $18.50 | $18.50 | 9,900 | — | — |
| 2022-05-02 | $18.93 | $18.93 | 23,700 | — | — |
| 2022-04-29 | $18.84 | $18.84 | 18,200 | — | — |
| 2022-04-28 | $18.74 | $18.74 | 14,000 | — | — |
| 2022-04-27 | $18.77 | $18.77 | 14,300 | — | — |
| 2022-04-26 | $19.13 | $19.13 | 12,100 | — | — |
| 2022-04-25 | $19.13 | $19.13 | 7,800 | — | — |
| 2022-04-22 | $18.97 | $18.97 | 6,300 | — | — |
| 2022-04-21 | $18.63 | $18.63 | 6,700 | — | — |
| 2022-04-20 | $19.00 | $19.00 | 10,200 | — | — |
| 2022-04-19 | $19.10 | $19.10 | 5,800 | — | — |
| 2022-04-18 | $18.65 | $18.65 | 17,000 | — | — |
| 2022-04-14 | $18.96 | $18.96 | 11,500 | — | — |
| 2022-04-13 | $18.84 | $18.84 | 9,100 | — | — |
| 2022-04-12 | $19.09 | $19.09 | 23,500 | — | — |
| 2022-04-11 | $19.12 | $19.12 | 18,000 | — | — |
| 2022-04-08 | $19.25 | $19.25 | 16,600 | — | — |
| 2022-04-07 | $18.87 | $18.87 | 9,800 | — | — |
| 2022-04-06 | $19.58 | $19.58 | 8,000 | — | — |
| 2022-04-05 | $19.62 | $19.62 | 12,700 | — | — |
| 2022-04-04 | $19.64 | $19.64 | 25,600 | — | — |
| 2022-04-01 | $19.64 | $19.64 | 15,500 | — | — |
| 2022-03-31 | $18.58 | $18.58 | 33,300 | — | — |
| 2022-03-30 | $20.00 | $20.00 | 10,200 | — | — |
| 2022-03-29 | $19.25 | $19.25 | 14,400 | — | — |
| 2022-03-28 | $18.56 | $18.56 | 14,300 | — | — |
| 2022-03-25 | $18.45 | $18.45 | 10,600 | — | — |
| 2022-03-24 | $18.21 | $18.21 | 12,900 | — | — |
| 2022-03-23 | $17.22 | $17.22 | 21,900 | — | — |
| 2022-03-22 | $16.53 | $16.53 | 16,600 | — | — |
| 2022-03-21 | $16.26 | $16.26 | 27,500 | — | — |
| 2022-03-18 | $16.31 | $16.31 | 68,600 | — | — |
| 2022-03-17 | $18.43 | $18.43 | 19,400 | — | — |
| 2022-03-16 | $16.41 | $16.41 | 11,900 | — | — |
| 2022-03-15 | $16.50 | $16.50 | 13,400 | — | — |
| 2022-03-14 | $17.19 | $17.19 | 27,100 | — | — |
| 2022-03-11 | $18.04 | $18.04 | 16,500 | — | — |
| 2022-03-10 | $18.00 | $18.00 | 12,400 | — | — |
| 2022-03-09 | $18.28 | $18.28 | 42,000 | — | — |
| 2022-03-08 | $20.58 | $20.58 | 67,100 | — | — |
| 2022-03-07 | $18.62 | $18.62 | 26,900 | — | — |
| 2022-03-04 | $18.75 | $18.75 | 22,300 | — | — |
| 2022-03-03 | $19.10 | $19.10 | 31,900 | — | — |
| 2022-03-02 | $19.25 | $19.25 | 24,300 | — | — |
| 2022-03-01 | $18.90 | $18.90 | 10,900 | — | — |
| 2022-02-28 | $18.60 | $18.60 | 13,800 | — | — |
| 2022-02-25 | $18.45 | $18.45 | 50,300 | — | — |
| 2022-02-24 | $17.82 | $17.82 | 12,700 | — | — |
| 2022-02-23 | $17.05 | $17.05 | 40,200 | — | — |
| 2022-02-22 | $18.20 | $18.20 | 6,600 | — | — |
| 2022-02-18 | $17.98 | $17.98 | 9,300 | — | — |
| 2022-02-17 | $17.88 | $17.88 | 18,000 | — | — |
| 2022-02-16 | $18.53 | $18.53 | 15,800 | — | — |
| 2022-02-15 | $17.55 | $17.55 | 25,700 | — | — |
| 2022-02-14 | $18.08 | $18.08 | 52,400 | — | — |
| 2022-02-11 | $15.73 | $15.73 | 14,800 | — | — |
| 2022-02-10 | $15.25 | $15.25 | 9,600 | — | — |
| 2022-02-09 | $14.90 | $14.90 | 31,400 | — | — |
| 2022-02-08 | $14.50 | $14.50 | 50,200 | — | — |
| 2022-02-07 | $16.98 | $16.98 | 47,900 | — | — |
| 2022-02-04 | $17.38 | $17.38 | 248,800 | — | — |
| 2022-02-03 | $21.17 | $21.17 | 169,000 | — | — |
| 2022-02-02 | $18.10 | $18.10 | 43,300 | — | — |
| 2022-02-01 | $17.00 | $17.00 | 39,000 | — | — |
| 2022-01-31 | $15.05 | $15.05 | 28,100 | — | — |
| 2022-01-28 | $13.82 | $13.82 | 29,100 | — | — |
| 2022-01-27 | $13.20 | $13.20 | 28,200 | — | — |
| 2022-01-26 | $13.75 | $13.75 | 4,600 | — | — |
| 2022-01-25 | $13.24 | $13.24 | 19,000 | — | — |
| 2022-01-24 | $13.26 | $13.26 | 10,400 | — | — |
| 2022-01-21 | $13.84 | $13.84 | 32,500 | — | — |
| 2022-01-20 | $13.36 | $13.36 | 14,000 | — | — |
| 2022-01-19 | $13.70 | $13.70 | 52,200 | — | — |
| 2022-01-18 | $12.28 | $12.28 | 16,600 | — | — |
| 2022-01-14 | $11.35 | $11.35 | 4,600 | — | — |
| 2022-01-13 | $11.21 | $11.21 | 6,400 | — | — |
| 2022-01-12 | $11.14 | $11.14 | 12,500 | — | — |
| 2022-01-11 | $10.75 | $10.75 | 15,200 | — | — |
| 2022-01-10 | $10.12 | $10.12 | 4,900 | — | — |
| 2022-01-07 | $10.18 | $10.18 | 11,700 | — | — |
| 2022-01-06 | $10.52 | $10.52 | 12,300 | — | — |
| 2022-01-05 | $10.33 | $10.33 | 34,000 | — | — |
| 2022-01-04 | $10.85 | $10.85 | 12,400 | — | — |
| 2022-01-03 | $10.45 | $10.45 | 4,500 | — | — |