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
- 2017-09-20 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 | $14.01 | $14.01 | 47,300 | — | — |
| 2022-12-29 | $13.81 | $13.81 | 37,500 | — | — |
| 2022-12-28 | $13.51 | $13.51 | 23,300 | — | — |
| 2022-12-27 | $13.45 | $13.45 | 69,500 | — | — |
| 2022-12-23 | $12.87 | $12.87 | 29,800 | — | — |
| 2022-12-22 | $13.30 | $13.30 | 47,100 | — | — |
| 2022-12-21 | $11.65 | $11.65 | 48,500 | — | — |
| 2022-12-20 | $10.99 | $10.99 | 72,600 | — | — |
| 2022-12-19 | $13.01 | $13.01 | 143,900 | — | — |
| 2022-12-16 | $10.01 | $10.01 | 9,100 | — | — |
| 2022-12-15 | $10.24 | $10.24 | 6,300 | — | — |
| 2022-12-14 | $10.38 | $10.38 | 30,000 | — | — |
| 2022-12-13 | $10.25 | $10.25 | 12,300 | — | — |
| 2022-12-12 | $10.47 | $10.47 | 14,400 | — | — |
| 2022-12-09 | $9.38 | $9.38 | 27,100 | — | — |
| 2022-12-08 | $9.54 | $9.54 | 43,700 | — | — |
| 2022-12-07 | $7.55 | $7.55 | 18,000 | — | — |
| 2022-12-06 | $8.05 | $8.05 | 12,500 | — | — |
| 2022-12-05 | $8.06 | $8.06 | 7,600 | — | — |
| 2022-12-02 | $8.25 | $8.25 | 20,000 | — | — |
| 2022-12-01 | $8.16 | $8.16 | 27,500 | — | — |
| 2022-11-30 | $9.14 | $9.14 | 11,200 | — | — |
| 2022-11-29 | $8.81 | $8.81 | 10,300 | — | — |
| 2022-11-28 | $9.28 | $9.28 | 2,200 | — | — |
| 2022-11-25 | $9.00 | $9.00 | 1,100 | — | — |
| 2022-11-23 | $9.18 | $9.18 | 8,800 | — | — |
| 2022-11-22 | $9.18 | $9.18 | 18,200 | — | — |
| 2022-11-21 | $9.70 | $9.70 | 8,800 | — | — |
| 2022-11-18 | $9.96 | $9.96 | 16,600 | — | — |
| 2022-11-17 | $9.79 | $9.79 | 32,100 | — | — |
| 2022-11-16 | $10.04 | $10.04 | 3,600 | — | — |
| 2022-11-15 | $10.00 | $10.00 | 7,400 | — | — |
| 2022-11-14 | $10.13 | $10.13 | 17,100 | — | — |
| 2022-11-11 | $10.35 | $10.35 | 7,600 | — | — |
| 2022-11-10 | $10.00 | $10.00 | 8,100 | — | — |
| 2022-11-09 | $10.05 | $10.05 | 6,200 | — | — |
| 2022-11-08 | $10.32 | $10.32 | 9,200 | — | — |
| 2022-11-07 | $10.09 | $10.09 | 8,400 | — | — |
| 2022-11-04 | $9.99 | $9.99 | 26,100 | — | — |
| 2022-11-03 | $10.00 | $10.00 | 4,300 | — | — |
| 2022-11-02 | $10.19 | $10.19 | 3,200 | — | — |
| 2022-11-01 | $10.06 | $10.06 | 7,600 | — | — |
| 2022-10-31 | $10.00 | $10.00 | 3,600 | — | — |
| 2022-10-28 | $10.24 | $10.24 | 2,500 | — | — |
| 2022-10-27 | $10.06 | $10.06 | 6,200 | — | — |
| 2022-10-26 | $10.30 | $10.30 | 3,700 | — | — |
| 2022-10-25 | $10.17 | $10.17 | 5,200 | — | — |
| 2022-10-24 | $9.91 | $9.91 | 14,100 | — | — |
| 2022-10-21 | $10.10 | $10.10 | 7,900 | — | — |
| 2022-10-20 | $9.95 | $9.95 | 14,200 | — | — |
| 2022-10-19 | $10.02 | $10.02 | 8,000 | — | — |
| 2022-10-18 | $10.14 | $10.14 | 22,800 | — | — |
| 2022-10-17 | $10.22 | $10.22 | 22,500 | — | — |
| 2022-10-14 | $10.34 | $10.34 | 13,300 | — | — |
| 2022-10-13 | $10.08 | $10.08 | 27,900 | — | — |
| 2022-10-12 | $10.31 | $10.31 | 515,100 | — | — |
| 2022-10-11 | $10.10 | $10.10 | 33,200 | — | — |
| 2022-10-10 | $10.09 | $10.09 | 32,000 | — | — |
| 2022-10-07 | $10.04 | $10.04 | 67,300 | — | — |
| 2022-10-06 | $10.35 | $10.35 | 25,900 | — | — |
| 2022-10-05 | $10.03 | $10.03 | 9,300 | — | — |
| 2022-10-04 | $10.13 | $10.13 | 21,100 | — | — |
| 2022-10-03 | $10.09 | $10.09 | 19,900 | — | — |
| 2022-09-30 | $10.04 | $10.04 | 38,300 | — | — |
| 2022-09-29 | $9.29 | $9.29 | 29,100 | — | — |
| 2022-09-28 | $9.36 | $9.36 | 21,000 | — | — |
| 2022-09-27 | $9.29 | $9.29 | 59,600 | — | — |
| 2022-09-26 | $8.93 | $8.93 | 87,800 | — | — |
| 2022-09-23 | $8.87 | $8.87 | 118,400 | — | — |
| 2022-09-22 | $8.73 | $8.73 | 35,300 | — | — |
| 2022-09-21 | $8.62 | $8.62 | 57,300 | — | — |
| 2022-09-20 | $8.49 | $8.49 | 52,300 | — | — |
| 2022-09-19 | $8.36 | $8.36 | 21,600 | — | — |
| 2022-09-16 | $8.87 | $8.87 | 131,400 | — | — |
| 2022-09-15 | $8.08 | $8.08 | 32,800 | — | — |
| 2022-09-14 | $8.00 | $8.00 | 50,400 | — | — |
| 2022-09-13 | $8.15 | $8.15 | 58,700 | — | — |
| 2022-09-12 | $8.31 | $8.31 | 33,600 | — | — |
| 2022-09-09 | $9.01 | $9.01 | 49,300 | — | — |
| 2022-09-08 | $9.71 | $9.71 | 82,500 | — | — |
| 2022-09-07 | $8.81 | $8.81 | 43,300 | — | — |
| 2022-09-06 | $9.25 | $9.25 | 75,000 | — | — |
| 2022-09-02 | $9.53 | $9.53 | 19,400 | — | — |
| 2022-09-01 | $10.00 | $10.00 | 62,000 | — | — |
| 2022-08-31 | $9.35 | $9.35 | 54,900 | — | — |
| 2022-08-30 | $10.00 | $10.00 | 62,500 | — | — |
| 2022-08-29 | $10.04 | $10.04 | 43,600 | — | — |
| 2022-08-26 | $9.92 | $9.92 | 58,100 | — | — |
| 2022-08-25 | $10.00 | $10.00 | 29,300 | — | — |
| 2022-08-24 | $10.00 | $10.00 | 13,200 | — | — |
| 2022-08-23 | $10.00 | $10.00 | 56,700 | — | — |
| 2022-08-22 | $9.75 | $9.75 | 21,500 | — | — |
| 2022-08-19 | $10.04 | $10.04 | 11,700 | — | — |
| 2022-08-18 | $9.84 | $9.84 | 22,300 | — | — |
| 2022-08-17 | $10.00 | $10.00 | 28,000 | — | — |
| 2022-08-16 | $10.05 | $10.05 | 30,400 | — | — |
| 2022-08-15 | $10.41 | $10.41 | 9,600 | — | — |
| 2022-08-12 | $10.40 | $10.40 | 31,900 | — | — |
| 2022-08-11 | $10.64 | $10.64 | 35,600 | — | — |
| 2022-08-10 | $10.50 | $10.50 | 13,400 | — | — |
| 2022-08-09 | $10.20 | $10.20 | 21,300 | — | — |
| 2022-08-08 | $10.45 | $10.45 | 10,300 | — | — |
| 2022-08-05 | $10.45 | $10.45 | 22,000 | — | — |
| 2022-08-04 | $10.46 | $10.46 | 47,200 | — | — |
| 2022-08-03 | $9.90 | $9.90 | 102,100 | — | — |
| 2022-08-02 | $8.94 | $8.94 | 77,500 | — | — |
| 2022-08-01 | $8.69 | $8.69 | 40,100 | — | — |
| 2022-07-29 | $9.08 | $9.08 | 36,700 | — | — |
| 2022-07-28 | $9.36 | $9.36 | 134,200 | — | — |
| 2022-07-27 | $9.34 | $9.34 | 85,500 | — | — |
| 2022-07-26 | $9.20 | $9.20 | 80,000 | — | — |
| 2022-07-25 | $9.39 | $9.39 | 139,300 | — | — |
| 2022-07-22 | $9.49 | $9.49 | 74,900 | — | — |
| 2022-07-21 | $9.55 | $9.55 | 63,400 | — | — |
| 2022-07-20 | $9.70 | $9.70 | 166,400 | — | — |
| 2022-07-19 | $9.60 | $9.60 | 191,700 | — | — |
| 2022-07-18 | $9.25 | $9.25 | 84,900 | — | — |
| 2022-07-15 | $9.32 | $9.32 | 38,600 | — | — |
| 2022-07-14 | $9.25 | $9.25 | 159,800 | — | — |
| 2022-07-13 | $9.20 | $9.20 | 21,000 | — | — |
| 2022-07-12 | $9.14 | $9.14 | 17,800 | — | — |
| 2022-07-11 | $9.12 | $9.12 | 8,700 | — | — |
| 2022-07-08 | $9.43 | $9.43 | 53,000 | — | — |
| 2022-07-07 | $9.52 | $9.52 | 105,800 | — | — |
| 2022-07-06 | $9.37 | $9.37 | 73,200 | — | — |
| 2022-07-05 | $8.96 | $8.96 | 146,200 | — | — |
| 2022-07-01 | $9.09 | $9.09 | 35,000 | — | — |
| 2022-06-30 | $9.10 | $9.10 | 29,700 | — | — |
| 2022-06-29 | $9.00 | $9.00 | 45,000 | — | — |
| 2022-06-28 | $8.61 | $8.61 | 65,600 | — | — |
| 2022-06-27 | $9.01 | $9.01 | 62,800 | — | — |
| 2022-06-24 | $9.02 | $9.02 | 1,067,000 | — | — |
| 2022-06-23 | $9.49 | $9.49 | 86,400 | — | — |
| 2022-06-22 | $8.88 | $8.88 | 112,900 | — | — |
| 2022-06-21 | $8.53 | $8.53 | 100,700 | — | — |
| 2022-06-17 | $8.50 | $8.50 | 95,500 | — | — |
| 2022-06-16 | $8.19 | $8.19 | 90,200 | — | — |
| 2022-06-15 | $8.43 | $8.43 | 82,300 | — | — |
| 2022-06-14 | $8.00 | $8.00 | 89,500 | — | — |
| 2022-06-13 | $7.65 | $7.65 | 102,200 | — | — |
| 2022-06-10 | $7.71 | $7.71 | 50,300 | — | — |
| 2022-06-09 | $7.61 | $7.61 | 66,300 | — | — |
| 2022-06-08 | $7.17 | $7.17 | 57,300 | — | — |
| 2022-06-07 | $7.22 | $7.22 | 85,000 | — | — |
| 2022-06-06 | $7.00 | $7.00 | 71,800 | — | — |
| 2022-06-03 | $7.26 | $7.26 | 79,500 | — | — |
| 2022-06-02 | $6.84 | $6.84 | 23,900 | — | — |
| 2022-06-01 | $6.33 | $6.33 | 84,500 | — | — |
| 2022-05-31 | $6.54 | $6.54 | 41,000 | — | — |
| 2022-05-27 | $6.54 | $6.54 | 31,600 | — | — |
| 2022-05-26 | $6.20 | $6.20 | 61,800 | — | — |
| 2022-05-25 | $6.01 | $6.01 | 68,900 | — | — |
| 2022-05-24 | $6.10 | $6.10 | 100,200 | — | — |
| 2022-05-23 | $6.70 | $6.70 | 287,600 | — | — |
| 2022-05-20 | $5.70 | $5.70 | 189,500 | — | — |
| 2022-05-19 | $5.62 | $5.62 | 129,700 | — | — |
| 2022-05-18 | $5.51 | $5.51 | 65,900 | — | — |
| 2022-05-17 | $5.50 | $5.50 | 208,800 | — | — |
| 2022-05-16 | $5.66 | $5.66 | 310,000 | — | — |
| 2022-05-13 | $5.35 | $5.35 | 53,100 | — | — |
| 2022-05-12 | $5.75 | $5.75 | 43,500 | — | — |
| 2022-05-11 | $5.74 | $5.74 | 42,700 | — | — |
| 2022-05-10 | $6.96 | $6.96 | 66,200 | — | — |
| 2022-05-09 | $6.23 | $6.23 | 39,800 | — | — |
| 2022-05-06 | $6.44 | $6.44 | 18,500 | — | — |
| 2022-05-05 | $6.42 | $6.42 | 23,600 | — | — |
| 2022-05-04 | $6.78 | $6.78 | 59,500 | — | — |
| 2022-05-03 | $6.24 | $6.24 | 60,200 | — | — |
| 2022-05-02 | $6.41 | $6.41 | 72,200 | — | — |
| 2022-04-29 | $6.52 | $6.52 | 78,100 | — | — |
| 2022-04-28 | $6.91 | $6.91 | 44,300 | — | — |
| 2022-04-27 | $7.07 | $7.07 | 38,500 | — | — |
| 2022-04-26 | $7.40 | $7.40 | 58,800 | — | — |
| 2022-04-25 | $7.54 | $7.54 | 92,500 | — | — |
| 2022-04-22 | $6.81 | $6.81 | 83,600 | — | — |
| 2022-04-21 | $7.02 | $7.02 | 122,600 | — | — |
| 2022-04-20 | $7.47 | $7.47 | 117,300 | — | — |
| 2022-04-19 | $7.34 | $7.34 | 109,900 | — | — |
| 2022-04-18 | $7.68 | $7.68 | 73,100 | — | — |
| 2022-04-14 | $7.99 | $7.99 | 51,600 | — | — |
| 2022-04-13 | $7.96 | $7.96 | 24,600 | — | — |
| 2022-04-12 | $7.46 | $7.46 | 57,000 | — | — |
| 2022-04-11 | $7.52 | $7.52 | 63,000 | — | — |
| 2022-04-08 | $7.60 | $7.60 | 71,500 | — | — |
| 2022-04-07 | $8.05 | $8.05 | 84,400 | — | — |
| 2022-04-06 | $8.75 | $8.75 | 52,600 | — | — |
| 2022-04-05 | $9.38 | $9.38 | 39,100 | — | — |
| 2022-04-04 | $10.11 | $10.11 | 89,400 | — | — |
| 2022-04-01 | $9.16 | $9.16 | 42,300 | — | — |
| 2022-03-31 | $9.35 | $9.35 | 61,100 | — | — |
| 2022-03-30 | $8.76 | $8.76 | 39,600 | — | — |
| 2022-03-29 | $8.45 | $8.45 | 48,100 | — | — |
| 2022-03-28 | $8.19 | $8.19 | 37,900 | — | — |
| 2022-03-25 | $8.35 | $8.35 | 32,800 | — | — |
| 2022-03-24 | $7.96 | $7.96 | 39,900 | — | — |
| 2022-03-23 | $8.04 | $8.04 | 70,500 | — | — |
| 2022-03-22 | $8.19 | $8.19 | 84,600 | — | — |
| 2022-03-21 | $8.19 | $8.19 | 152,500 | — | — |
| 2022-03-18 | $8.10 | $8.10 | 179,500 | — | — |
| 2022-03-17 | $8.09 | $8.09 | 85,100 | — | — |
| 2022-03-16 | $7.93 | $7.93 | 53,100 | — | — |
| 2022-03-15 | $8.30 | $8.30 | 18,200 | — | — |
| 2022-03-14 | $8.11 | $8.11 | 41,000 | — | — |
| 2022-03-11 | $8.81 | $8.81 | 29,400 | — | — |
| 2022-03-10 | $9.45 | $9.45 | 14,700 | — | — |
| 2022-03-09 | $10.12 | $10.12 | 22,400 | — | — |
| 2022-03-08 | $9.21 | $9.21 | 32,500 | — | — |
| 2022-03-07 | $9.14 | $9.14 | 33,500 | — | — |
| 2022-03-04 | $9.20 | $9.20 | 31,500 | — | — |
| 2022-03-03 | $9.52 | $9.52 | 35,600 | — | — |
| 2022-03-02 | $10.40 | $10.40 | 9,300 | — | — |
| 2022-03-01 | $10.21 | $10.21 | 36,000 | — | — |
| 2022-02-28 | $10.10 | $10.10 | 23,600 | — | — |
| 2022-02-25 | $11.17 | $11.17 | 15,500 | — | — |
| 2022-02-24 | $10.74 | $10.74 | 26,000 | — | — |
| 2022-02-23 | $10.12 | $10.12 | 27,100 | — | — |
| 2022-02-22 | $10.36 | $10.36 | 25,500 | — | — |
| 2022-02-18 | $10.25 | $10.25 | 38,900 | — | — |
| 2022-02-17 | $10.97 | $10.97 | 27,400 | — | — |
| 2022-02-16 | $11.25 | $11.25 | 13,700 | — | — |
| 2022-02-15 | $11.19 | $11.19 | 16,800 | — | — |
| 2022-02-14 | $11.01 | $11.01 | 25,000 | — | — |
| 2022-02-11 | $11.39 | $11.39 | 36,500 | — | — |
| 2022-02-10 | $13.00 | $13.00 | 57,800 | — | — |
| 2022-02-09 | $11.97 | $11.97 | 30,100 | — | — |
| 2022-02-08 | $11.35 | $11.35 | 26,800 | — | — |
| 2022-02-07 | $11.34 | $11.34 | 44,600 | — | — |
| 2022-02-04 | $10.86 | $10.86 | 22,300 | — | — |
| 2022-02-03 | $10.48 | $10.48 | 70,000 | — | — |
| 2022-02-02 | $10.26 | $10.26 | 91,900 | — | — |
| 2022-02-01 | $11.39 | $11.39 | 25,500 | — | — |
| 2022-01-31 | $11.12 | $11.12 | 32,900 | — | — |
| 2022-01-28 | $10.32 | $10.32 | 15,300 | — | — |
| 2022-01-27 | $9.89 | $9.89 | 46,300 | — | — |
| 2022-01-26 | $10.15 | $10.15 | 19,600 | — | — |
| 2022-01-25 | $10.72 | $10.72 | 27,700 | — | — |
| 2022-01-24 | $10.71 | $10.71 | 48,700 | — | — |
| 2022-01-21 | $11.00 | $11.00 | 49,300 | — | — |
| 2022-01-20 | $11.48 | $11.48 | 23,500 | — | — |
| 2022-01-19 | $11.72 | $11.72 | 40,900 | — | — |
| 2022-01-18 | $11.54 | $11.54 | 46,500 | — | — |
| 2022-01-14 | $11.53 | $11.53 | 43,200 | — | — |
| 2022-01-13 | $11.67 | $11.67 | 43,400 | — | — |
| 2022-01-12 | $12.33 | $12.33 | 42,900 | — | — |
| 2022-01-11 | $12.80 | $12.80 | 13,200 | — | — |
| 2022-01-10 | $12.76 | $12.76 | 33,000 | — | — |
| 2022-01-07 | $12.67 | $12.67 | 10,400 | — | — |
| 2022-01-06 | $12.59 | $12.59 | 25,300 | — | — |
| 2022-01-05 | $12.14 | $12.14 | 52,100 | — | — |
| 2022-01-04 | $13.16 | $13.16 | 20,200 | — | — |
| 2022-01-03 | $13.33 | $13.33 | 19,600 | — | — |