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
- 2021-01-08 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 | $10.55 | $10.55 | 86,700 | — | — |
| 2022-12-29 | $10.42 | $10.42 | 88,200 | — | — |
| 2022-12-28 | $10.12 | $10.12 | 75,300 | — | — |
| 2022-12-27 | $9.72 | $9.72 | 86,800 | — | — |
| 2022-12-23 | $10.24 | $10.24 | 68,300 | — | — |
| 2022-12-22 | $10.25 | $10.25 | 108,600 | — | — |
| 2022-12-21 | $10.09 | $10.09 | 188,800 | — | — |
| 2022-12-20 | $10.39 | $10.39 | 129,700 | — | — |
| 2022-12-19 | $11.02 | $11.02 | 254,600 | — | — |
| 2022-12-16 | $11.44 | $11.44 | 180,000 | — | — |
| 2022-12-15 | $11.45 | $11.45 | 94,000 | — | — |
| 2022-12-14 | $11.92 | $11.92 | 83,500 | — | — |
| 2022-12-13 | $11.85 | $11.85 | 75,200 | — | — |
| 2022-12-12 | $11.92 | $11.92 | 82,400 | — | — |
| 2022-12-09 | $11.65 | $11.65 | 68,600 | — | — |
| 2022-12-08 | $11.95 | $11.95 | 92,000 | — | — |
| 2022-12-07 | $11.82 | $11.82 | 85,100 | — | — |
| 2022-12-06 | $11.81 | $11.81 | 95,100 | — | — |
| 2022-12-05 | $11.61 | $11.61 | 96,000 | — | — |
| 2022-12-02 | $12.11 | $12.11 | 90,100 | — | — |
| 2022-12-01 | $12.26 | $12.26 | 109,900 | — | — |
| 2022-11-30 | $12.43 | $12.43 | 152,300 | — | — |
| 2022-11-29 | $12.25 | $12.25 | 101,100 | — | — |
| 2022-11-28 | $12.56 | $12.56 | 188,800 | — | — |
| 2022-11-25 | $13.28 | $13.28 | 154,600 | — | — |
| 2022-11-23 | $13.41 | $13.41 | 185,200 | — | — |
| 2022-11-22 | $13.20 | $13.20 | 111,000 | — | — |
| 2022-11-21 | $12.76 | $12.76 | 159,700 | — | — |
| 2022-11-18 | $12.41 | $12.41 | 168,900 | — | — |
| 2022-11-17 | $12.00 | $12.00 | 74,300 | — | — |
| 2022-11-16 | $12.41 | $12.41 | 99,700 | — | — |
| 2022-11-15 | $12.76 | $12.76 | 301,600 | — | — |
| 2022-11-14 | $12.59 | $12.59 | 153,400 | — | — |
| 2022-11-11 | $12.29 | $12.29 | 120,100 | — | — |
| 2022-11-10 | $12.35 | $12.35 | 308,100 | — | — |
| 2022-11-09 | $11.59 | $11.59 | 85,000 | — | — |
| 2022-11-08 | $12.48 | $12.48 | 99,500 | — | — |
| 2022-11-07 | $12.22 | $12.22 | 99,800 | — | — |
| 2022-11-04 | $12.44 | $12.44 | 110,700 | — | — |
| 2022-11-03 | $12.13 | $12.13 | 163,200 | — | — |
| 2022-11-02 | $12.93 | $12.93 | 184,000 | — | — |
| 2022-11-01 | $13.26 | $13.26 | 193,300 | — | — |
| 2022-10-31 | $13.14 | $13.14 | 145,700 | — | — |
| 2022-10-28 | $13.62 | $13.62 | 148,600 | — | — |
| 2022-10-27 | $13.08 | $13.08 | 115,600 | — | — |
| 2022-10-26 | $13.38 | $13.38 | 185,000 | — | — |
| 2022-10-25 | $13.01 | $13.01 | 184,600 | — | — |
| 2022-10-24 | $12.27 | $12.27 | 117,800 | — | — |
| 2022-10-21 | $12.28 | $12.28 | 89,900 | — | — |
| 2022-10-20 | $12.21 | $12.21 | 101,800 | — | — |
| 2022-10-19 | $11.56 | $11.56 | 139,700 | — | — |
| 2022-10-18 | $12.70 | $12.70 | 190,500 | — | — |
| 2022-10-17 | $12.65 | $12.65 | 85,300 | — | — |
| 2022-10-14 | $12.62 | $12.62 | 76,800 | — | — |
| 2022-10-13 | $12.88 | $12.88 | 108,400 | — | — |
| 2022-10-12 | $12.50 | $12.50 | 158,300 | — | — |
| 2022-10-11 | $13.01 | $13.01 | 184,900 | — | — |
| 2022-10-10 | $12.64 | $12.64 | 87,600 | — | — |
| 2022-10-07 | $12.61 | $12.61 | 118,000 | — | — |
| 2022-10-06 | $13.00 | $13.00 | 114,400 | — | — |
| 2022-10-05 | $12.40 | $12.40 | 192,100 | — | — |
| 2022-10-04 | $12.56 | $12.56 | 255,500 | — | — |
| 2022-10-03 | $12.83 | $12.83 | 112,700 | — | — |
| 2022-09-30 | $12.82 | $12.82 | 120,200 | — | — |
| 2022-09-29 | $12.44 | $12.44 | 89,700 | — | — |
| 2022-09-28 | $12.66 | $12.66 | 342,000 | — | — |
| 2022-09-27 | $12.29 | $12.29 | 83,000 | — | — |
| 2022-09-26 | $12.12 | $12.12 | 132,000 | — | — |
| 2022-09-23 | $11.82 | $11.82 | 139,600 | — | — |
| 2022-09-22 | $11.86 | $11.86 | 222,600 | — | — |
| 2022-09-21 | $12.09 | $12.09 | 136,800 | — | — |
| 2022-09-20 | $12.25 | $12.25 | 245,800 | — | — |
| 2022-09-19 | $12.59 | $12.59 | 220,100 | — | — |
| 2022-09-16 | $12.49 | $12.49 | 418,200 | — | — |
| 2022-09-15 | $13.06 | $13.06 | 182,800 | — | — |
| 2022-09-14 | $13.28 | $13.28 | 131,900 | — | — |
| 2022-09-13 | $13.07 | $13.07 | 115,600 | — | — |
| 2022-09-12 | $13.72 | $13.72 | 89,800 | — | — |
| 2022-09-09 | $13.56 | $13.56 | 92,900 | — | — |
| 2022-09-08 | $13.72 | $13.72 | 130,900 | — | — |
| 2022-09-07 | $13.36 | $13.36 | 142,200 | — | — |
| 2022-09-06 | $12.68 | $12.68 | 148,900 | — | — |
| 2022-09-02 | $13.20 | $13.20 | 598,900 | — | — |
| 2022-09-01 | $13.02 | $13.02 | 252,500 | — | — |
| 2022-08-31 | $13.48 | $13.48 | 453,700 | — | — |
| 2022-08-30 | $12.64 | $12.64 | 171,900 | — | — |
| 2022-08-29 | $12.60 | $12.60 | 116,900 | — | — |
| 2022-08-26 | $12.81 | $12.81 | 86,700 | — | — |
| 2022-08-25 | $13.42 | $13.42 | 77,400 | — | — |
| 2022-08-24 | $13.33 | $13.33 | 69,900 | — | — |
| 2022-08-23 | $13.18 | $13.18 | 82,200 | — | — |
| 2022-08-22 | $12.93 | $12.93 | 124,600 | — | — |
| 2022-08-19 | $13.16 | $13.16 | 142,000 | — | — |
| 2022-08-18 | $13.21 | $13.21 | 119,900 | — | — |
| 2022-08-17 | $13.10 | $13.10 | 133,600 | — | — |
| 2022-08-16 | $13.64 | $13.64 | 107,100 | — | — |
| 2022-08-15 | $14.16 | $14.16 | 117,700 | — | — |
| 2022-08-12 | $13.68 | $13.68 | 102,000 | — | — |
| 2022-08-11 | $13.27 | $13.27 | 169,600 | — | — |
| 2022-08-10 | $13.93 | $13.93 | 215,900 | — | — |
| 2022-08-09 | $14.05 | $14.05 | 178,700 | — | — |
| 2022-08-08 | $14.43 | $14.43 | 210,900 | — | — |
| 2022-08-05 | $14.81 | $14.81 | 90,100 | — | — |
| 2022-08-04 | $14.53 | $14.53 | 150,800 | — | — |
| 2022-08-03 | $14.09 | $14.09 | 144,500 | — | — |
| 2022-08-02 | $14.13 | $14.13 | 102,700 | — | — |
| 2022-08-01 | $13.30 | $13.30 | 105,600 | — | — |
| 2022-07-29 | $13.51 | $13.51 | 123,700 | — | — |
| 2022-07-28 | $13.71 | $13.71 | 115,300 | — | — |
| 2022-07-27 | $14.00 | $14.00 | 147,300 | — | — |
| 2022-07-26 | $14.39 | $14.39 | 118,800 | — | — |
| 2022-07-25 | $14.52 | $14.52 | 114,700 | — | — |
| 2022-07-22 | $14.55 | $14.55 | 194,400 | — | — |
| 2022-07-21 | $15.29 | $15.29 | 190,500 | — | — |
| 2022-07-20 | $15.26 | $15.26 | 592,900 | — | — |
| 2022-07-19 | $15.42 | $15.42 | 202,400 | — | — |
| 2022-07-18 | $14.70 | $14.70 | 222,600 | — | — |
| 2022-07-15 | $14.72 | $14.72 | 248,400 | — | — |
| 2022-07-14 | $13.90 | $13.90 | 318,300 | — | — |
| 2022-07-13 | $13.51 | $13.51 | 228,700 | — | — |
| 2022-07-12 | $13.69 | $13.69 | 130,400 | — | — |
| 2022-07-11 | $13.41 | $13.41 | 178,200 | — | — |
| 2022-07-08 | $14.24 | $14.24 | 432,900 | — | — |
| 2022-07-07 | $13.74 | $13.74 | 193,000 | — | — |
| 2022-07-06 | $13.43 | $13.43 | 311,600 | — | — |
| 2022-07-05 | $13.37 | $13.37 | 253,200 | — | — |
| 2022-07-01 | $12.93 | $12.93 | 145,200 | — | — |
| 2022-06-30 | $12.82 | $12.82 | 160,700 | — | — |
| 2022-06-29 | $12.40 | $12.40 | 174,900 | — | — |
| 2022-06-28 | $12.45 | $12.45 | 175,100 | — | — |
| 2022-06-27 | $12.95 | $12.95 | 144,400 | — | — |
| 2022-06-24 | $13.39 | $13.39 | 878,900 | — | — |
| 2022-06-23 | $13.32 | $13.32 | 295,100 | — | — |
| 2022-06-22 | $12.73 | $12.73 | 440,300 | — | — |
| 2022-06-21 | $12.60 | $12.60 | 305,500 | — | — |
| 2022-06-17 | $12.20 | $12.20 | 1,425,900 | — | — |
| 2022-06-16 | $11.20 | $11.20 | 334,800 | — | — |
| 2022-06-15 | $11.91 | $11.91 | 540,800 | — | — |
| 2022-06-14 | $12.03 | $12.03 | 288,900 | — | — |
| 2022-06-13 | $12.04 | $12.04 | 383,700 | — | — |
| 2022-06-10 | $12.08 | $12.08 | 341,000 | — | — |
| 2022-06-09 | $12.98 | $12.98 | 269,600 | — | — |
| 2022-06-08 | $13.55 | $13.55 | 264,600 | — | — |
| 2022-06-07 | $13.14 | $13.14 | 264,900 | — | — |
| 2022-06-06 | $12.28 | $12.28 | 584,900 | — | — |
| 2022-06-03 | $11.55 | $11.55 | 402,200 | — | — |
| 2022-06-02 | $11.63 | $11.63 | 301,400 | — | — |
| 2022-06-01 | $11.34 | $11.34 | 1,555,800 | — | — |
| 2022-05-31 | $10.69 | $10.69 | 478,000 | — | — |
| 2022-05-27 | $11.48 | $11.48 | 572,000 | — | — |
| 2022-05-26 | $10.56 | $10.56 | 374,300 | — | — |
| 2022-05-25 | $11.07 | $11.07 | 398,200 | — | — |
| 2022-05-24 | $10.59 | $10.59 | 202,100 | — | — |
| 2022-05-23 | $11.21 | $11.21 | 184,400 | — | — |
| 2022-05-20 | $11.34 | $11.34 | 625,400 | — | — |
| 2022-05-19 | $10.80 | $10.80 | 245,300 | — | — |
| 2022-05-18 | $11.37 | $11.37 | 376,400 | — | — |
| 2022-05-17 | $12.05 | $12.05 | 1,958,700 | — | — |
| 2022-05-16 | $10.88 | $10.88 | 502,800 | — | — |
| 2022-05-13 | $10.62 | $10.62 | 1,190,300 | — | — |
| 2022-05-12 | $9.00 | $9.00 | 14,668,600 | — | — |
| 2022-05-11 | $7.31 | $7.31 | 1,015,000 | — | — |
| 2022-05-10 | $8.59 | $8.59 | 415,100 | — | — |
| 2022-05-09 | $8.82 | $8.82 | 366,700 | — | — |
| 2022-05-06 | $10.31 | $10.31 | 211,100 | — | — |
| 2022-05-05 | $10.41 | $10.41 | 149,300 | — | — |
| 2022-05-04 | $11.01 | $11.01 | 162,400 | — | — |
| 2022-05-03 | $10.69 | $10.69 | 63,200 | — | — |
| 2022-05-02 | $10.53 | $10.53 | 152,800 | — | — |
| 2022-04-29 | $9.81 | $9.81 | 165,600 | — | — |
| 2022-04-28 | $10.44 | $10.44 | 167,300 | — | — |
| 2022-04-27 | $10.20 | $10.20 | 130,000 | — | — |
| 2022-04-26 | $10.30 | $10.30 | 197,500 | — | — |
| 2022-04-25 | $11.11 | $11.11 | 91,000 | — | — |
| 2022-04-22 | $10.66 | $10.66 | 170,400 | — | — |
| 2022-04-21 | $10.57 | $10.57 | 199,200 | — | — |
| 2022-04-20 | $11.08 | $11.08 | 72,000 | — | — |
| 2022-04-19 | $11.08 | $11.08 | 154,300 | — | — |
| 2022-04-18 | $10.78 | $10.78 | 121,000 | — | — |
| 2022-04-14 | $11.20 | $11.20 | 171,800 | — | — |
| 2022-04-13 | $11.59 | $11.59 | 128,000 | — | — |
| 2022-04-12 | $11.20 | $11.20 | 96,800 | — | — |
| 2022-04-11 | $11.08 | $11.08 | 150,900 | — | — |
| 2022-04-08 | $11.75 | $11.75 | 135,400 | — | — |
| 2022-04-07 | $12.12 | $12.12 | 137,900 | — | — |
| 2022-04-06 | $12.97 | $12.97 | 308,000 | — | — |
| 2022-04-05 | $12.14 | $12.14 | 326,000 | — | — |
| 2022-04-04 | $12.04 | $12.04 | 208,800 | — | — |
| 2022-04-01 | $10.99 | $10.99 | 635,600 | — | — |
| 2022-03-31 | $10.47 | $10.47 | 128,400 | — | — |
| 2022-03-30 | $11.11 | $11.11 | 414,600 | — | — |
| 2022-03-29 | $11.44 | $11.44 | 212,400 | — | — |
| 2022-03-28 | $11.20 | $11.20 | 119,300 | — | — |
| 2022-03-25 | $11.48 | $11.48 | 103,800 | — | — |
| 2022-03-24 | $12.22 | $12.22 | 123,900 | — | — |
| 2022-03-23 | $12.05 | $12.05 | 159,900 | — | — |
| 2022-03-22 | $12.62 | $12.62 | 127,700 | — | — |
| 2022-03-21 | $12.82 | $12.82 | 172,400 | — | — |
| 2022-03-18 | $13.33 | $13.33 | 760,700 | — | — |
| 2022-03-17 | $12.81 | $12.81 | 217,800 | — | — |
| 2022-03-16 | $12.25 | $12.25 | 262,500 | — | — |
| 2022-03-15 | $12.74 | $12.74 | 105,200 | — | — |
| 2022-03-14 | $12.62 | $12.62 | 267,200 | — | — |
| 2022-03-11 | $13.95 | $13.95 | 110,700 | — | — |
| 2022-03-10 | $14.45 | $14.45 | 161,300 | — | — |
| 2022-03-09 | $14.54 | $14.54 | 126,600 | — | — |
| 2022-03-08 | $13.35 | $13.35 | 89,700 | — | — |
| 2022-03-07 | $13.27 | $13.27 | 99,000 | — | — |
| 2022-03-04 | $12.93 | $12.93 | 98,600 | — | — |
| 2022-03-03 | $13.57 | $13.57 | 112,300 | — | — |
| 2022-03-02 | $14.35 | $14.35 | 82,800 | — | — |
| 2022-03-01 | $13.99 | $13.99 | 282,100 | — | — |
| 2022-02-28 | $14.34 | $14.34 | 95,600 | — | — |
| 2022-02-25 | $14.50 | $14.50 | 109,500 | — | — |
| 2022-02-24 | $14.54 | $14.54 | 158,500 | — | — |
| 2022-02-23 | $13.39 | $13.39 | 118,000 | — | — |
| 2022-02-22 | $14.23 | $14.23 | 332,300 | — | — |
| 2022-02-18 | $14.27 | $14.27 | 226,100 | — | — |
| 2022-02-17 | $14.45 | $14.45 | 151,800 | — | — |
| 2022-02-16 | $14.72 | $14.72 | 120,400 | — | — |
| 2022-02-15 | $14.78 | $14.78 | 183,400 | — | — |
| 2022-02-14 | $13.62 | $13.62 | 116,700 | — | — |
| 2022-02-11 | $13.60 | $13.60 | 164,200 | — | — |
| 2022-02-10 | $14.14 | $14.14 | 224,700 | — | — |
| 2022-02-09 | $14.35 | $14.35 | 189,500 | — | — |
| 2022-02-08 | $13.76 | $13.76 | 124,800 | — | — |
| 2022-02-07 | $14.06 | $14.06 | 201,600 | — | — |
| 2022-02-04 | $13.20 | $13.20 | 156,200 | — | — |
| 2022-02-03 | $12.80 | $12.80 | 133,700 | — | — |
| 2022-02-02 | $13.21 | $13.21 | 131,500 | — | — |
| 2022-02-01 | $13.97 | $13.97 | 207,700 | — | — |
| 2022-01-31 | $13.48 | $13.48 | 188,000 | — | — |
| 2022-01-28 | $12.84 | $12.84 | 160,700 | — | — |
| 2022-01-27 | $12.35 | $12.35 | 232,100 | — | — |
| 2022-01-26 | $12.89 | $12.89 | 206,700 | — | — |
| 2022-01-25 | $13.44 | $13.44 | 171,800 | — | — |
| 2022-01-24 | $13.58 | $13.58 | 324,400 | — | — |
| 2022-01-21 | $12.36 | $12.36 | 195,800 | — | — |
| 2022-01-20 | $12.52 | $12.52 | 174,900 | — | — |
| 2022-01-19 | $12.84 | $12.84 | 133,300 | — | — |
| 2022-01-18 | $12.82 | $12.82 | 175,200 | — | — |
| 2022-01-14 | $13.69 | $13.69 | 216,200 | — | — |
| 2022-01-13 | $13.34 | $13.34 | 169,000 | — | — |
| 2022-01-12 | $13.71 | $13.71 | 192,600 | — | — |
| 2022-01-11 | $14.63 | $14.63 | 135,800 | — | — |
| 2022-01-10 | $14.67 | $14.67 | 172,300 | — | — |
| 2022-01-07 | $14.69 | $14.69 | 137,800 | — | — |
| 2022-01-06 | $15.44 | $15.44 | 198,300 | — | — |
| 2022-01-05 | $15.63 | $15.63 | 280,000 | — | — |
| 2022-01-04 | $16.75 | $16.75 | 541,300 | — | — |
| 2022-01-03 | $16.49 | $16.49 | 181,800 | — | — |