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
- 2014-03-20 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 | $10.71 | $10.71 | 172,300 | — | — |
| 2022-12-29 | $9.49 | $9.49 | 316,300 | — | — |
| 2022-12-28 | $9.68 | $9.68 | 168,600 | — | — |
| 2022-12-27 | $9.73 | $9.73 | 222,000 | — | — |
| 2022-12-23 | $9.97 | $9.97 | 179,900 | — | — |
| 2022-12-22 | $9.71 | $9.71 | 307,100 | — | — |
| 2022-12-21 | $10.33 | $10.33 | 187,000 | — | — |
| 2022-12-20 | $10.12 | $10.12 | 192,400 | — | — |
| 2022-12-19 | $10.70 | $10.70 | 210,500 | — | — |
| 2022-12-16 | $10.23 | $10.23 | 304,300 | — | — |
| 2022-12-15 | $10.47 | $10.47 | 309,800 | — | — |
| 2022-12-14 | $9.08 | $9.08 | 349,600 | — | — |
| 2022-12-13 | $10.29 | $10.29 | 668,700 | — | — |
| 2022-12-12 | $12.35 | $12.35 | 281,100 | — | — |
| 2022-12-09 | $12.76 | $12.76 | 246,000 | — | — |
| 2022-12-08 | $13.15 | $13.15 | 94,500 | — | — |
| 2022-12-07 | $12.71 | $12.71 | 156,100 | — | — |
| 2022-12-06 | $12.89 | $12.89 | 121,400 | — | — |
| 2022-12-05 | $12.50 | $12.50 | 92,500 | — | — |
| 2022-12-02 | $12.40 | $12.40 | 67,300 | — | — |
| 2022-12-01 | $11.90 | $11.90 | 63,800 | — | — |
| 2022-11-30 | $11.81 | $11.81 | 437,300 | — | — |
| 2022-11-29 | $11.52 | $11.52 | 81,000 | — | — |
| 2022-11-28 | $11.31 | $11.31 | 63,300 | — | — |
| 2022-11-25 | $11.22 | $11.22 | 28,200 | — | — |
| 2022-11-23 | $11.35 | $11.35 | 50,500 | — | — |
| 2022-11-22 | $11.57 | $11.57 | 42,200 | — | — |
| 2022-11-21 | $11.47 | $11.47 | 61,600 | — | — |
| 2022-11-18 | $11.70 | $11.70 | 80,200 | — | — |
| 2022-11-17 | $11.17 | $11.17 | 56,200 | — | — |
| 2022-11-16 | $11.19 | $11.19 | 104,900 | — | — |
| 2022-11-15 | $11.97 | $11.97 | 194,600 | — | — |
| 2022-11-14 | $11.69 | $11.69 | 111,100 | — | — |
| 2022-11-11 | $11.34 | $11.34 | 103,900 | — | — |
| 2022-11-10 | $10.61 | $10.61 | 130,500 | — | — |
| 2022-11-09 | $9.60 | $9.60 | 131,100 | — | — |
| 2022-11-08 | $9.34 | $9.34 | 68,000 | — | — |
| 2022-11-07 | $9.70 | $9.70 | 69,700 | — | — |
| 2022-11-04 | $9.56 | $9.56 | 51,600 | — | — |
| 2022-11-03 | $9.36 | $9.36 | 47,000 | — | — |
| 2022-11-02 | $9.24 | $9.24 | 114,100 | — | — |
| 2022-11-01 | $9.49 | $9.49 | 167,400 | — | — |
| 2022-10-31 | $9.17 | $9.17 | 406,100 | — | — |
| 2022-10-28 | $9.05 | $9.05 | 171,400 | — | — |
| 2022-10-27 | $9.30 | $9.30 | 465,700 | — | — |
| 2022-10-26 | $8.40 | $8.40 | 238,200 | — | — |
| 2022-10-25 | $8.10 | $8.10 | 152,800 | — | — |
| 2022-10-24 | $7.85 | $7.85 | 109,700 | — | — |
| 2022-10-21 | $7.48 | $7.48 | 244,800 | — | — |
| 2022-10-20 | $7.37 | $7.37 | 84,900 | — | — |
| 2022-10-19 | $7.65 | $7.65 | 82,000 | — | — |
| 2022-10-18 | $7.78 | $7.78 | 48,600 | — | — |
| 2022-10-17 | $7.73 | $7.73 | 87,600 | — | — |
| 2022-10-14 | $7.53 | $7.53 | 156,700 | — | — |
| 2022-10-13 | $7.50 | $7.50 | 181,100 | — | — |
| 2022-10-12 | $7.60 | $7.60 | 122,700 | — | — |
| 2022-10-11 | $7.82 | $7.82 | 193,500 | — | — |
| 2022-10-10 | $8.29 | $8.29 | 78,400 | — | — |
| 2022-10-07 | $9.29 | $9.29 | 133,000 | — | — |
| 2022-10-06 | $9.70 | $9.70 | 126,100 | — | — |
| 2022-10-05 | $9.52 | $9.52 | 133,900 | — | — |
| 2022-10-04 | $9.32 | $9.32 | 130,500 | — | — |
| 2022-10-03 | $9.09 | $9.09 | 140,100 | — | — |
| 2022-09-30 | $8.35 | $8.35 | 111,000 | — | — |
| 2022-09-29 | $8.26 | $8.26 | 49,400 | — | — |
| 2022-09-28 | $8.53 | $8.53 | 71,400 | — | — |
| 2022-09-27 | $8.12 | $8.12 | 65,100 | — | — |
| 2022-09-26 | $8.35 | $8.35 | 67,700 | — | — |
| 2022-09-23 | $8.65 | $8.65 | 90,100 | — | — |
| 2022-09-22 | $8.85 | $8.85 | 64,900 | — | — |
| 2022-09-21 | $9.10 | $9.10 | 64,400 | — | — |
| 2022-09-20 | $9.40 | $9.40 | 67,000 | — | — |
| 2022-09-19 | $9.86 | $9.86 | 57,500 | — | — |
| 2022-09-16 | $10.13 | $10.13 | 227,900 | — | — |
| 2022-09-15 | $10.11 | $10.11 | 88,700 | — | — |
| 2022-09-14 | $9.73 | $9.73 | 57,500 | — | — |
| 2022-09-13 | $9.91 | $9.91 | 83,800 | — | — |
| 2022-09-12 | $10.83 | $10.83 | 79,900 | — | — |
| 2022-09-09 | $11.10 | $11.10 | 45,200 | — | — |
| 2022-09-08 | $11.47 | $11.47 | 74,600 | — | — |
| 2022-09-07 | $11.51 | $11.51 | 56,300 | — | — |
| 2022-09-06 | $11.27 | $11.27 | 70,300 | — | — |
| 2022-09-02 | $11.45 | $11.45 | 50,600 | — | — |
| 2022-09-01 | $11.58 | $11.58 | 56,100 | — | — |
| 2022-08-31 | $11.87 | $11.87 | 47,000 | — | — |
| 2022-08-30 | $11.77 | $11.77 | 42,300 | — | — |
| 2022-08-29 | $12.03 | $12.03 | 106,700 | — | — |
| 2022-08-26 | $11.92 | $11.92 | 79,200 | — | — |
| 2022-08-25 | $12.35 | $12.35 | 95,000 | — | — |
| 2022-08-24 | $11.60 | $11.60 | 31,100 | — | — |
| 2022-08-23 | $11.27 | $11.27 | 53,700 | — | — |
| 2022-08-22 | $11.28 | $11.28 | 46,600 | — | — |
| 2022-08-19 | $11.85 | $11.85 | 93,300 | — | — |
| 2022-08-18 | $12.11 | $12.11 | 34,100 | — | — |
| 2022-08-17 | $12.51 | $12.51 | 86,300 | — | — |
| 2022-08-16 | $12.64 | $12.64 | 52,100 | — | — |
| 2022-08-15 | $12.75 | $12.75 | 51,100 | — | — |
| 2022-08-12 | $12.41 | $12.41 | 53,800 | — | — |
| 2022-08-11 | $11.68 | $11.68 | 153,900 | — | — |
| 2022-08-10 | $12.00 | $12.00 | 63,800 | — | — |
| 2022-08-09 | $11.71 | $11.71 | 47,300 | — | — |
| 2022-08-08 | $12.36 | $12.36 | 149,800 | — | — |
| 2022-08-05 | $11.73 | $11.73 | 40,300 | — | — |
| 2022-08-04 | $11.63 | $11.63 | 51,900 | — | — |
| 2022-08-03 | $11.44 | $11.44 | 48,100 | — | — |
| 2022-08-02 | $10.87 | $10.87 | 114,200 | — | — |
| 2022-08-01 | $10.52 | $10.52 | 85,300 | — | — |
| 2022-07-29 | $11.16 | $11.16 | 85,900 | — | — |
| 2022-07-28 | $10.38 | $10.38 | 67,900 | — | — |
| 2022-07-27 | $9.96 | $9.96 | 37,700 | — | — |
| 2022-07-26 | $9.71 | $9.71 | 39,400 | — | — |
| 2022-07-25 | $9.82 | $9.82 | 42,200 | — | — |
| 2022-07-22 | $9.81 | $9.81 | 39,800 | — | — |
| 2022-07-21 | $10.03 | $10.03 | 35,200 | — | — |
| 2022-07-20 | $9.94 | $9.94 | 113,400 | — | — |
| 2022-07-19 | $9.66 | $9.66 | 45,000 | — | — |
| 2022-07-18 | $9.02 | $9.02 | 52,100 | — | — |
| 2022-07-15 | $8.69 | $8.69 | 118,800 | — | — |
| 2022-07-14 | $8.51 | $8.51 | 34,100 | — | — |
| 2022-07-13 | $8.69 | $8.69 | 53,200 | — | — |
| 2022-07-12 | $8.86 | $8.86 | 40,200 | — | — |
| 2022-07-11 | $8.70 | $8.70 | 59,500 | — | — |
| 2022-07-08 | $9.04 | $9.04 | 43,300 | — | — |
| 2022-07-07 | $9.27 | $9.27 | 41,300 | — | — |
| 2022-07-06 | $8.95 | $8.95 | 63,800 | — | — |
| 2022-07-05 | $9.19 | $9.19 | 81,700 | — | — |
| 2022-07-01 | $9.17 | $9.17 | 77,200 | — | — |
| 2022-06-30 | $9.21 | $9.21 | 95,800 | — | — |
| 2022-06-29 | $9.40 | $9.40 | 136,700 | — | — |
| 2022-06-28 | $9.93 | $9.93 | 58,900 | — | — |
| 2022-06-27 | $10.59 | $10.59 | 59,000 | — | — |
| 2022-06-24 | $10.58 | $10.58 | 311,500 | — | — |
| 2022-06-23 | $10.35 | $10.35 | 49,300 | — | — |
| 2022-06-22 | $10.40 | $10.40 | 89,200 | — | — |
| 2022-06-21 | $10.64 | $10.64 | 55,300 | — | — |
| 2022-06-17 | $10.43 | $10.43 | 150,200 | — | — |
| 2022-06-16 | $10.24 | $10.24 | 108,100 | — | — |
| 2022-06-15 | $10.80 | $10.80 | 76,200 | — | — |
| 2022-06-14 | $10.34 | $10.34 | 305,600 | — | — |
| 2022-06-13 | $10.61 | $10.61 | 83,000 | — | — |
| 2022-06-10 | $11.43 | $11.43 | 90,800 | — | — |
| 2022-06-09 | $11.85 | $11.85 | 71,100 | — | — |
| 2022-06-08 | $11.94 | $11.94 | 54,800 | — | — |
| 2022-06-07 | $12.24 | $12.24 | 47,400 | — | — |
| 2022-06-06 | $12.43 | $12.43 | 57,000 | — | — |
| 2022-06-03 | $12.26 | $12.26 | 39,600 | — | — |
| 2022-06-02 | $12.55 | $12.55 | 102,800 | — | — |
| 2022-06-01 | $12.19 | $12.19 | 58,700 | — | — |
| 2022-05-31 | $12.21 | $12.21 | 133,700 | — | — |
| 2022-05-27 | $12.38 | $12.38 | 70,200 | — | — |
| 2022-05-26 | $12.20 | $12.20 | 47,000 | — | — |
| 2022-05-25 | $12.00 | $12.00 | 54,500 | — | — |
| 2022-05-24 | $11.53 | $11.53 | 52,600 | — | — |
| 2022-05-23 | $12.32 | $12.32 | 44,900 | — | — |
| 2022-05-20 | $12.23 | $12.23 | 77,600 | — | — |
| 2022-05-19 | $12.12 | $12.12 | 64,200 | — | — |
| 2022-05-18 | $12.33 | $12.33 | 103,800 | — | — |
| 2022-05-17 | $12.76 | $12.76 | 226,200 | — | — |
| 2022-05-16 | $11.98 | $11.98 | 198,900 | — | — |
| 2022-05-13 | $13.08 | $13.08 | 163,700 | — | — |
| 2022-05-12 | $14.16 | $14.16 | 78,600 | — | — |
| 2022-05-11 | $14.06 | $14.06 | 87,100 | — | — |
| 2022-05-10 | $14.90 | $14.90 | 72,000 | — | — |
| 2022-05-09 | $15.12 | $15.12 | 62,400 | — | — |
| 2022-05-06 | $15.48 | $15.48 | 52,000 | — | — |
| 2022-05-05 | $15.72 | $15.72 | 53,400 | — | — |
| 2022-05-04 | $16.55 | $16.55 | 51,100 | — | — |
| 2022-05-03 | $15.98 | $15.98 | 90,600 | — | — |
| 2022-05-02 | $16.15 | $16.15 | 162,300 | — | — |
| 2022-04-29 | $16.03 | $16.03 | 76,300 | — | — |
| 2022-04-28 | $16.75 | $16.75 | 55,800 | — | — |
| 2022-04-27 | $16.39 | $16.39 | 43,200 | — | — |
| 2022-04-26 | $16.30 | $16.30 | 59,000 | — | — |
| 2022-04-25 | $17.08 | $17.08 | 52,200 | — | — |
| 2022-04-22 | $17.36 | $17.36 | 42,600 | — | — |
| 2022-04-21 | $17.88 | $17.88 | 32,100 | — | — |
| 2022-04-20 | $18.12 | $18.12 | 41,200 | — | — |
| 2022-04-19 | $18.13 | $18.13 | 27,900 | — | — |
| 2022-04-18 | $17.61 | $17.61 | 48,600 | — | — |
| 2022-04-14 | $17.90 | $17.90 | 47,400 | — | — |
| 2022-04-13 | $17.88 | $17.88 | 40,500 | — | — |
| 2022-04-12 | $17.46 | $17.46 | 54,800 | — | — |
| 2022-04-11 | $17.53 | $17.53 | 59,600 | — | — |
| 2022-04-08 | $17.44 | $17.44 | 64,600 | — | — |
| 2022-04-07 | $17.89 | $17.89 | 54,000 | — | — |
| 2022-04-06 | $18.41 | $18.41 | 125,700 | — | — |
| 2022-04-05 | $19.12 | $19.12 | 103,400 | — | — |
| 2022-04-04 | $19.45 | $19.45 | 122,800 | — | — |
| 2022-04-01 | $19.11 | $19.11 | 158,100 | — | — |
| 2022-03-31 | $18.82 | $18.82 | 126,800 | — | — |
| 2022-03-30 | $19.85 | $19.85 | 159,700 | — | — |
| 2022-03-29 | $20.99 | $20.99 | 255,100 | — | — |
| 2022-03-28 | $20.50 | $20.50 | 87,500 | — | — |
| 2022-03-25 | $21.13 | $21.13 | 79,300 | — | — |
| 2022-03-24 | $21.28 | $21.28 | 55,800 | — | — |
| 2022-03-23 | $21.08 | $21.08 | 74,400 | — | — |
| 2022-03-22 | $21.33 | $21.33 | 105,900 | — | — |
| 2022-03-21 | $21.45 | $21.45 | 99,200 | — | — |
| 2022-03-18 | $20.72 | $20.72 | 514,100 | — | — |
| 2022-03-17 | $20.97 | $20.97 | 52,200 | — | — |
| 2022-03-16 | $20.44 | $20.44 | 97,300 | — | — |
| 2022-03-15 | $19.72 | $19.72 | 68,000 | — | — |
| 2022-03-14 | $19.50 | $19.50 | 120,300 | — | — |
| 2022-03-11 | $20.55 | $20.55 | 82,300 | — | — |
| 2022-03-10 | $20.60 | $20.60 | 162,700 | — | — |
| 2022-03-09 | $21.70 | $21.70 | 171,100 | — | — |
| 2022-03-08 | $21.08 | $21.08 | 141,900 | — | — |
| 2022-03-07 | $20.11 | $20.11 | 160,600 | — | — |
| 2022-03-04 | $20.26 | $20.26 | 124,300 | — | — |
| 2022-03-03 | $21.24 | $21.24 | 116,800 | — | — |
| 2022-03-02 | $21.55 | $21.55 | 140,300 | — | — |
| 2022-03-01 | $20.44 | $20.44 | 193,700 | — | — |
| 2022-02-28 | $21.31 | $21.31 | 208,700 | — | — |
| 2022-02-25 | $21.09 | $21.09 | 178,000 | — | — |
| 2022-02-24 | $21.14 | $21.14 | 173,400 | — | — |
| 2022-02-23 | $20.53 | $20.53 | 156,000 | — | — |
| 2022-02-22 | $20.61 | $20.61 | 240,900 | — | — |
| 2022-02-18 | $20.62 | $20.62 | 201,900 | — | — |
| 2022-02-17 | $20.26 | $20.26 | 163,100 | — | — |
| 2022-02-16 | $20.76 | $20.76 | 148,700 | — | — |
| 2022-02-15 | $19.42 | $19.42 | 226,200 | — | — |
| 2022-02-14 | $17.12 | $17.12 | 82,300 | — | — |
| 2022-02-11 | $17.01 | $17.01 | 140,300 | — | — |
| 2022-02-10 | $17.68 | $17.68 | 193,700 | — | — |
| 2022-02-09 | $15.92 | $15.92 | 154,600 | — | — |
| 2022-02-08 | $15.23 | $15.23 | 49,000 | — | — |
| 2022-02-07 | $14.44 | $14.44 | 68,400 | — | — |
| 2022-02-04 | $14.92 | $14.92 | 79,600 | — | — |
| 2022-02-03 | $14.89 | $14.89 | 62,500 | — | — |
| 2022-02-02 | $15.52 | $15.52 | 94,300 | — | — |
| 2022-02-01 | $15.87 | $15.87 | 97,100 | — | — |
| 2022-01-31 | $15.51 | $15.51 | 99,400 | — | — |
| 2022-01-28 | $14.54 | $14.54 | 120,100 | — | — |
| 2022-01-27 | $14.26 | $14.26 | 110,200 | — | — |
| 2022-01-26 | $14.91 | $14.91 | 106,600 | — | — |
| 2022-01-25 | $14.63 | $14.63 | 104,500 | — | — |
| 2022-01-24 | $14.76 | $14.76 | 186,500 | — | — |
| 2022-01-21 | $15.13 | $15.13 | 260,000 | — | — |
| 2022-01-20 | $15.15 | $15.15 | 114,300 | — | — |
| 2022-01-19 | $15.52 | $15.52 | 134,700 | — | — |
| 2022-01-18 | $15.50 | $15.50 | 96,800 | — | — |
| 2022-01-14 | $15.85 | $15.85 | 79,500 | — | — |
| 2022-01-13 | $16.01 | $16.01 | 73,400 | — | — |
| 2022-01-12 | $16.36 | $16.36 | 161,800 | — | — |
| 2022-01-11 | $16.25 | $16.25 | 119,700 | — | — |
| 2022-01-10 | $15.79 | $15.79 | 93,500 | — | — |
| 2022-01-07 | $15.60 | $15.60 | 62,200 | — | — |
| 2022-01-06 | $15.70 | $15.70 | 74,500 | — | — |
| 2022-01-05 | $15.86 | $15.86 | 81,500 | — | — |
| 2022-01-04 | $16.42 | $16.42 | 101,500 | — | — |
| 2022-01-03 | $15.80 | $15.80 | 108,900 | — | — |