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
- 2018-03-22 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 | $12.03 | $12.03 | 121,000 | — | — |
| 2022-12-29 | $12.19 | $12.19 | 95,800 | — | — |
| 2022-12-28 | $12.02 | $12.02 | 107,000 | — | — |
| 2022-12-27 | $11.69 | $11.69 | 80,300 | — | — |
| 2022-12-23 | $11.42 | $11.42 | 59,800 | — | — |
| 2022-12-22 | $11.32 | $11.32 | 108,600 | — | — |
| 2022-12-21 | $11.74 | $11.74 | 96,600 | — | — |
| 2022-12-20 | $11.58 | $11.58 | 74,900 | — | — |
| 2022-12-19 | $11.29 | $11.29 | 100,900 | — | — |
| 2022-12-16 | $11.11 | $11.11 | 414,600 | — | — |
| 2022-12-15 | $11.63 | $11.63 | 122,400 | — | — |
| 2022-12-14 | $11.96 | $11.96 | 95,200 | — | — |
| 2022-12-13 | $11.89 | $11.89 | 67,800 | — | — |
| 2022-12-12 | $12.06 | $12.06 | 62,600 | — | — |
| 2022-12-09 | $12.00 | $12.00 | 191,500 | — | — |
| 2022-12-08 | $12.19 | $12.19 | 65,000 | — | — |
| 2022-12-07 | $12.31 | $12.31 | 39,500 | — | — |
| 2022-12-06 | $12.49 | $12.49 | 115,200 | — | — |
| 2022-12-05 | $12.91 | $12.91 | 61,500 | — | — |
| 2022-12-02 | $13.37 | $13.37 | 52,700 | — | — |
| 2022-12-01 | $13.41 | $13.41 | 56,800 | — | — |
| 2022-11-30 | $13.81 | $13.81 | 73,200 | — | — |
| 2022-11-29 | $13.44 | $13.44 | 63,900 | — | — |
| 2022-11-28 | $13.63 | $13.63 | 62,300 | — | — |
| 2022-11-25 | $14.04 | $14.04 | 43,100 | — | — |
| 2022-11-23 | $13.75 | $13.75 | 46,600 | — | — |
| 2022-11-22 | $13.77 | $13.77 | 59,300 | — | — |
| 2022-11-21 | $13.68 | $13.68 | 86,400 | — | — |
| 2022-11-18 | $13.27 | $13.27 | 41,700 | — | — |
| 2022-11-17 | $13.36 | $13.36 | 64,600 | — | — |
| 2022-11-16 | $13.44 | $13.44 | 63,300 | — | — |
| 2022-11-15 | $13.97 | $13.97 | 99,200 | — | — |
| 2022-11-14 | $14.00 | $14.00 | 108,300 | — | — |
| 2022-11-11 | $14.05 | $14.05 | 121,400 | — | — |
| 2022-11-10 | $14.49 | $14.49 | 171,900 | — | — |
| 2022-11-09 | $12.89 | $12.89 | 85,100 | — | — |
| 2022-11-08 | $13.74 | $13.74 | 76,300 | — | — |
| 2022-11-07 | $13.68 | $13.68 | 36,100 | — | — |
| 2022-11-04 | $13.79 | $13.79 | 48,600 | — | — |
| 2022-11-03 | $13.81 | $13.81 | 18,200 | — | — |
| 2022-11-02 | $13.99 | $13.99 | 94,000 | — | — |
| 2022-11-01 | $14.42 | $14.42 | 56,400 | — | — |
| 2022-10-31 | $14.46 | $14.46 | 89,100 | — | — |
| 2022-10-28 | $14.48 | $14.48 | 90,100 | — | — |
| 2022-10-27 | $14.31 | $14.31 | 96,100 | — | — |
| 2022-10-26 | $14.20 | $14.20 | 108,000 | — | — |
| 2022-10-25 | $13.78 | $13.78 | 99,000 | — | — |
| 2022-10-24 | $13.05 | $13.05 | 105,500 | — | — |
| 2022-10-21 | $12.57 | $12.57 | 66,000 | — | — |
| 2022-10-20 | $12.60 | $12.60 | 121,900 | — | — |
| 2022-10-19 | $12.48 | $12.48 | 52,700 | — | — |
| 2022-10-18 | $12.98 | $12.98 | 73,400 | — | — |
| 2022-10-17 | $12.61 | $12.61 | 120,400 | — | — |
| 2022-10-14 | $12.24 | $12.24 | 121,900 | — | — |
| 2022-10-13 | $12.41 | $12.41 | 63,800 | — | — |
| 2022-10-12 | $12.43 | $12.43 | 45,000 | — | — |
| 2022-10-11 | $12.42 | $12.42 | 80,300 | — | — |
| 2022-10-10 | $13.04 | $13.04 | 130,800 | — | — |
| 2022-10-07 | $13.11 | $13.11 | 54,000 | — | — |
| 2022-10-06 | $13.14 | $13.14 | 32,300 | — | — |
| 2022-10-05 | $13.27 | $13.27 | 36,100 | — | — |
| 2022-10-04 | $13.52 | $13.52 | 65,400 | — | — |
| 2022-10-03 | $13.22 | $13.22 | 77,800 | — | — |
| 2022-09-30 | $13.02 | $13.02 | 100,000 | — | — |
| 2022-09-29 | $12.61 | $12.61 | 75,700 | — | — |
| 2022-09-28 | $13.07 | $13.07 | 51,300 | — | — |
| 2022-09-27 | $12.86 | $12.86 | 74,800 | — | — |
| 2022-09-26 | $12.55 | $12.55 | 86,600 | — | — |
| 2022-09-23 | $12.20 | $12.20 | 167,900 | — | — |
| 2022-09-22 | $13.00 | $13.00 | 102,500 | — | — |
| 2022-09-21 | $13.00 | $13.00 | 131,000 | — | — |
| 2022-09-20 | $13.01 | $13.01 | 235,100 | — | — |
| 2022-09-19 | $14.23 | $14.23 | 116,300 | — | — |
| 2022-09-16 | $14.21 | $14.21 | 141,400 | — | — |
| 2022-09-15 | $14.50 | $14.50 | 111,000 | — | — |
| 2022-09-14 | $14.99 | $14.99 | 175,400 | — | — |
| 2022-09-13 | $14.19 | $14.19 | 117,500 | — | — |
| 2022-09-12 | $13.82 | $13.82 | 91,700 | — | — |
| 2022-09-09 | $14.19 | $14.19 | 93,500 | — | — |
| 2022-09-08 | $14.06 | $14.06 | 231,700 | — | — |
| 2022-09-07 | $14.62 | $14.62 | 154,200 | — | — |
| 2022-09-06 | $14.19 | $14.19 | 129,900 | — | — |
| 2022-09-02 | $13.57 | $13.57 | 73,200 | — | — |
| 2022-09-01 | $13.60 | $13.60 | 86,800 | — | — |
| 2022-08-31 | $13.88 | $13.88 | 84,600 | — | — |
| 2022-08-30 | $14.11 | $14.11 | 160,800 | — | — |
| 2022-08-29 | $14.47 | $14.47 | 207,000 | — | — |
| 2022-08-26 | $14.36 | $14.36 | 201,400 | — | — |
| 2022-08-25 | $14.17 | $14.17 | 261,900 | — | — |
| 2022-08-24 | $14.65 | $14.65 | 781,800 | — | — |
| 2022-08-23 | $12.87 | $12.87 | 172,700 | — | — |
| 2022-08-22 | $12.70 | $12.70 | 213,100 | — | — |
| 2022-08-19 | $12.47 | $12.47 | 64,900 | — | — |
| 2022-08-18 | $12.32 | $12.32 | 57,100 | — | — |
| 2022-08-17 | $12.20 | $12.20 | 41,300 | — | — |
| 2022-08-16 | $12.20 | $12.20 | 65,900 | — | — |
| 2022-08-15 | $12.47 | $12.47 | 39,000 | — | — |
| 2022-08-12 | $12.25 | $12.25 | 51,700 | — | — |
| 2022-08-11 | $12.12 | $12.12 | 105,100 | — | — |
| 2022-08-10 | $11.89 | $11.89 | 43,600 | — | — |
| 2022-08-09 | $11.45 | $11.45 | 61,100 | — | — |
| 2022-08-08 | $11.76 | $11.76 | 58,700 | — | — |
| 2022-08-05 | $11.20 | $11.20 | 88,800 | — | — |
| 2022-08-04 | $11.08 | $11.08 | 116,100 | — | — |
| 2022-08-03 | $11.17 | $11.17 | 104,900 | — | — |
| 2022-08-02 | $10.80 | $10.80 | 61,300 | — | — |
| 2022-08-01 | $10.62 | $10.62 | 80,200 | — | — |
| 2022-07-29 | $10.45 | $10.45 | 78,800 | — | — |
| 2022-07-28 | $10.03 | $10.03 | 86,000 | — | — |
| 2022-07-27 | $9.83 | $9.83 | 125,600 | — | — |
| 2022-07-26 | $9.47 | $9.47 | 136,400 | — | — |
| 2022-07-25 | $9.95 | $9.95 | 34,200 | — | — |
| 2022-07-22 | $9.76 | $9.76 | 92,300 | — | — |
| 2022-07-21 | $9.90 | $9.90 | 110,000 | — | — |
| 2022-07-20 | $10.44 | $10.44 | 81,800 | — | — |
| 2022-07-19 | $9.98 | $9.98 | 118,000 | — | — |
| 2022-07-18 | $10.05 | $10.05 | 98,000 | — | — |
| 2022-07-15 | $10.10 | $10.10 | 149,000 | — | — |
| 2022-07-14 | $10.17 | $10.17 | 139,600 | — | — |
| 2022-07-13 | $10.57 | $10.57 | 649,400 | — | — |
| 2022-07-12 | $9.44 | $9.44 | 505,100 | — | — |
| 2022-07-11 | $11.52 | $11.52 | 101,200 | — | — |
| 2022-07-08 | $12.22 | $12.22 | 67,500 | — | — |
| 2022-07-07 | $12.17 | $12.17 | 57,100 | — | — |
| 2022-07-06 | $11.97 | $11.97 | 123,300 | — | — |
| 2022-07-05 | $12.27 | $12.27 | 100,900 | — | — |
| 2022-07-01 | $12.76 | $12.76 | 88,400 | — | — |
| 2022-06-30 | $13.71 | $13.71 | 101,300 | — | — |
| 2022-06-29 | $13.24 | $13.24 | 48,500 | — | — |
| 2022-06-28 | $13.32 | $13.32 | 55,000 | — | — |
| 2022-06-27 | $13.14 | $13.14 | 59,600 | — | — |
| 2022-06-24 | $12.96 | $12.96 | 95,200 | — | — |
| 2022-06-23 | $12.76 | $12.76 | 185,200 | — | — |
| 2022-06-22 | $12.18 | $12.18 | 65,500 | — | — |
| 2022-06-21 | $12.12 | $12.12 | 100,200 | — | — |
| 2022-06-17 | $12.15 | $12.15 | 165,300 | — | — |
| 2022-06-16 | $13.12 | $13.12 | 117,900 | — | — |
| 2022-06-15 | $13.22 | $13.22 | 60,000 | — | — |
| 2022-06-14 | $12.75 | $12.75 | 120,600 | — | — |
| 2022-06-13 | $13.65 | $13.65 | 82,700 | — | — |
| 2022-06-10 | $13.67 | $13.67 | 50,800 | — | — |
| 2022-06-09 | $14.22 | $14.22 | 58,000 | — | — |
| 2022-06-08 | $14.80 | $14.80 | 60,700 | — | — |
| 2022-06-07 | $15.05 | $15.05 | 69,800 | — | — |
| 2022-06-06 | $15.12 | $15.12 | 70,100 | — | — |
| 2022-06-03 | $15.05 | $15.05 | 212,400 | — | — |
| 2022-06-02 | $14.47 | $14.47 | 31,300 | — | — |
| 2022-06-01 | $14.28 | $14.28 | 84,200 | — | — |
| 2022-05-31 | $14.68 | $14.68 | 97,500 | — | — |
| 2022-05-27 | $14.44 | $14.44 | 63,900 | — | — |
| 2022-05-26 | $14.21 | $14.21 | 52,600 | — | — |
| 2022-05-25 | $13.85 | $13.85 | 84,000 | — | — |
| 2022-05-24 | $14.50 | $14.50 | 30,000 | — | — |
| 2022-05-23 | $14.75 | $14.75 | 86,200 | — | — |
| 2022-05-20 | $14.27 | $14.27 | 118,300 | — | — |
| 2022-05-19 | $14.32 | $14.32 | 123,300 | — | — |
| 2022-05-18 | $14.05 | $14.05 | 80,000 | — | — |
| 2022-05-17 | $14.05 | $14.05 | 102,000 | — | — |
| 2022-05-16 | $14.00 | $14.00 | 107,100 | — | — |
| 2022-05-13 | $13.13 | $13.13 | 52,400 | — | — |
| 2022-05-12 | $13.18 | $13.18 | 122,000 | — | — |
| 2022-05-11 | $12.46 | $12.46 | 80,200 | — | — |
| 2022-05-10 | $12.72 | $12.72 | 45,000 | — | — |
| 2022-05-09 | $13.22 | $13.22 | 51,600 | — | — |
| 2022-05-06 | $13.47 | $13.47 | 39,200 | — | — |
| 2022-05-05 | $13.52 | $13.52 | 61,600 | — | — |
| 2022-05-04 | $13.59 | $13.59 | 43,500 | — | — |
| 2022-05-03 | $13.35 | $13.35 | 50,000 | — | — |
| 2022-05-02 | $13.90 | $13.90 | 139,800 | — | — |
| 2022-04-29 | $14.60 | $14.60 | 553,700 | — | — |
| 2022-04-28 | $11.97 | $11.97 | 44,300 | — | — |
| 2022-04-27 | $11.45 | $11.45 | 31,900 | — | — |
| 2022-04-26 | $11.39 | $11.39 | 32,800 | — | — |
| 2022-04-25 | $11.45 | $11.45 | 36,500 | — | — |
| 2022-04-22 | $11.90 | $11.90 | 85,300 | — | — |
| 2022-04-21 | $11.99 | $11.99 | 35,000 | — | — |
| 2022-04-20 | $12.35 | $12.35 | 25,200 | — | — |
| 2022-04-19 | $12.50 | $12.50 | 41,600 | — | — |
| 2022-04-18 | $11.98 | $11.98 | 64,900 | — | — |
| 2022-04-14 | $12.60 | $12.60 | 23,600 | — | — |
| 2022-04-13 | $12.33 | $12.33 | 44,900 | — | — |
| 2022-04-12 | $12.11 | $12.11 | 68,000 | — | — |
| 2022-04-11 | $11.84 | $11.84 | 33,000 | — | — |
| 2022-04-08 | $12.35 | $12.35 | 47,400 | — | — |
| 2022-04-07 | $12.45 | $12.45 | 39,600 | — | — |
| 2022-04-06 | $12.35 | $12.35 | 86,400 | — | — |
| 2022-04-05 | $13.01 | $13.01 | 70,000 | — | — |
| 2022-04-04 | $13.72 | $13.72 | 55,400 | — | — |
| 2022-04-01 | $13.75 | $13.75 | 30,600 | — | — |
| 2022-03-31 | $13.62 | $13.62 | 76,300 | — | — |
| 2022-03-30 | $13.02 | $13.02 | 35,100 | — | — |
| 2022-03-29 | $13.12 | $13.12 | 73,200 | — | — |
| 2022-03-28 | $13.37 | $13.37 | 48,500 | — | — |
| 2022-03-25 | $13.86 | $13.86 | 41,400 | — | — |
| 2022-03-24 | $13.84 | $13.84 | 69,600 | — | — |
| 2022-03-23 | $14.05 | $14.05 | 66,500 | — | — |
| 2022-03-22 | $13.94 | $13.94 | 232,900 | — | — |
| 2022-03-21 | $14.06 | $14.06 | 105,900 | — | — |
| 2022-03-18 | $13.99 | $13.99 | 253,400 | — | — |
| 2022-03-17 | $13.35 | $13.35 | 806,100 | — | — |
| 2022-03-16 | $14.88 | $14.87 | 25,900 | — | — |
| 2022-03-15 | $14.73 | $14.73 | 49,000 | — | — |
| 2022-03-14 | $14.47 | $14.47 | 47,300 | — | — |
| 2022-03-11 | $14.89 | $14.89 | 34,100 | — | — |
| 2022-03-10 | $14.06 | $14.06 | 19,800 | — | — |
| 2022-03-09 | $13.38 | $13.38 | 56,900 | — | — |
| 2022-03-08 | $14.12 | $14.12 | 30,800 | — | — |
| 2022-03-07 | $14.60 | $14.60 | 141,800 | — | — |
| 2022-03-04 | $13.89 | $13.89 | 32,000 | — | — |
| 2022-03-03 | $13.88 | $13.88 | 91,700 | — | — |
| 2022-03-02 | $12.54 | $12.54 | 11,900 | — | — |
| 2022-03-01 | $12.54 | $12.54 | 9,800 | — | — |
| 2022-02-28 | $12.59 | $12.59 | 18,400 | — | — |
| 2022-02-25 | $11.30 | $11.30 | 22,800 | — | — |
| 2022-02-24 | $11.26 | $11.26 | 33,200 | — | — |
| 2022-02-23 | $11.07 | $11.07 | 25,000 | — | — |
| 2022-02-22 | $11.85 | $11.85 | 23,200 | — | — |
| 2022-02-18 | $12.27 | $12.27 | 9,400 | — | — |
| 2022-02-17 | $12.54 | $12.54 | 7,600 | — | — |
| 2022-02-16 | $12.80 | $12.80 | 9,300 | — | — |
| 2022-02-15 | $12.67 | $12.67 | 6,900 | — | — |
| 2022-02-14 | $12.70 | $12.70 | 27,400 | — | — |
| 2022-02-11 | $12.72 | $12.72 | 39,100 | — | — |
| 2022-02-10 | $12.63 | $12.63 | 58,600 | — | — |
| 2022-02-09 | $12.50 | $12.50 | 20,400 | — | — |
| 2022-02-08 | $12.51 | $12.51 | 6,000 | — | — |
| 2022-02-07 | $12.14 | $12.14 | 11,500 | — | — |
| 2022-02-04 | $12.09 | $12.09 | 19,200 | — | — |
| 2022-02-03 | $11.93 | $11.93 | 33,500 | — | — |
| 2022-02-02 | $12.00 | $12.00 | 24,300 | — | — |
| 2022-02-01 | $12.65 | $12.65 | 7,800 | — | — |
| 2022-01-31 | $12.66 | $12.66 | 46,300 | — | — |
| 2022-01-28 | $12.22 | $12.22 | 15,700 | — | — |
| 2022-01-27 | $12.21 | $12.21 | 15,100 | — | — |
| 2022-01-26 | $12.29 | $12.29 | 21,600 | — | — |
| 2022-01-25 | $12.68 | $12.68 | 9,100 | — | — |
| 2022-01-24 | $12.91 | $12.91 | 72,000 | — | — |
| 2022-01-21 | $13.33 | $13.33 | 21,800 | — | — |
| 2022-01-20 | $13.86 | $13.86 | 7,400 | — | — |
| 2022-01-19 | $13.99 | $13.99 | 15,700 | — | — |
| 2022-01-18 | $13.90 | $13.90 | 14,100 | — | — |
| 2022-01-14 | $13.90 | $13.90 | 3,300 | — | — |
| 2022-01-13 | $13.90 | $13.90 | 6,400 | — | — |
| 2022-01-12 | $13.68 | $13.68 | 9,200 | — | — |
| 2022-01-11 | $13.55 | $13.55 | 6,000 | — | — |
| 2022-01-10 | $13.27 | $13.27 | 16,400 | — | — |
| 2022-01-07 | $13.52 | $13.52 | 16,000 | — | — |
| 2022-01-06 | $13.71 | $13.71 | 4,900 | — | — |
| 2022-01-05 | $13.83 | $13.83 | 6,100 | — | — |
| 2022-01-04 | $14.23 | $14.23 | 35,000 | — | — |
| 2022-01-03 | $14.21 | $14.21 | 19,300 | — | — |