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
- 2020-09-18 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 | $8.03 | $8.03 | 362,100 | — | — |
| 2022-12-29 | $8.18 | $8.18 | 223,600 | — | — |
| 2022-12-28 | $7.84 | $7.84 | 308,300 | — | — |
| 2022-12-27 | $8.01 | $8.01 | 333,700 | — | — |
| 2022-12-23 | $8.45 | $8.45 | 203,700 | — | — |
| 2022-12-22 | $8.93 | $8.93 | 202,400 | — | — |
| 2022-12-21 | $9.11 | $9.11 | 157,600 | — | — |
| 2022-12-20 | $9.20 | $9.20 | 135,000 | — | — |
| 2022-12-19 | $9.29 | $9.29 | 306,100 | — | — |
| 2022-12-16 | $9.84 | $9.84 | 167,200 | — | — |
| 2022-12-15 | $9.75 | $9.75 | 153,500 | — | — |
| 2022-12-14 | $10.08 | $10.08 | 143,500 | — | — |
| 2022-12-13 | $9.98 | $9.98 | 343,900 | — | — |
| 2022-12-12 | $10.52 | $10.52 | 323,500 | — | — |
| 2022-12-09 | $10.25 | $10.25 | 184,300 | — | — |
| 2022-12-08 | $10.12 | $10.12 | 316,300 | — | — |
| 2022-12-07 | $10.91 | $10.91 | 235,300 | — | — |
| 2022-12-06 | $10.33 | $10.33 | 203,400 | — | — |
| 2022-12-05 | $10.79 | $10.79 | 286,000 | — | — |
| 2022-12-02 | $11.21 | $11.21 | 390,400 | — | — |
| 2022-12-01 | $10.22 | $10.22 | 133,700 | — | — |
| 2022-11-30 | $10.30 | $10.30 | 202,800 | — | — |
| 2022-11-29 | $9.57 | $9.57 | 115,100 | — | — |
| 2022-11-28 | $9.44 | $9.44 | 151,400 | — | — |
| 2022-11-25 | $10.05 | $10.05 | 99,100 | — | — |
| 2022-11-23 | $10.48 | $10.48 | 267,100 | — | — |
| 2022-11-22 | $10.00 | $10.00 | 302,800 | — | — |
| 2022-11-21 | $9.58 | $9.58 | 191,300 | — | — |
| 2022-11-18 | $9.96 | $9.96 | 187,300 | — | — |
| 2022-11-17 | $10.20 | $10.20 | 146,200 | — | — |
| 2022-11-16 | $10.35 | $10.35 | 205,500 | — | — |
| 2022-11-15 | $10.68 | $10.68 | 276,400 | — | — |
| 2022-11-14 | $10.88 | $10.88 | 285,200 | — | — |
| 2022-11-11 | $11.06 | $11.06 | 489,400 | — | — |
| 2022-11-10 | $10.05 | $10.05 | 214,800 | — | — |
| 2022-11-09 | $8.96 | $8.96 | 283,400 | — | — |
| 2022-11-08 | $9.42 | $9.42 | 324,200 | — | — |
| 2022-11-07 | $9.36 | $9.36 | 234,100 | — | — |
| 2022-11-04 | $10.00 | $10.00 | 279,000 | — | — |
| 2022-11-03 | $10.27 | $10.27 | 545,300 | — | — |
| 2022-11-02 | $9.80 | $9.80 | 815,000 | — | — |
| 2022-11-01 | $10.65 | $10.65 | 394,000 | — | — |
| 2022-10-31 | $10.54 | $10.54 | 326,100 | — | — |
| 2022-10-28 | $10.99 | $10.99 | 249,400 | — | — |
| 2022-10-27 | $10.41 | $10.41 | 214,400 | — | — |
| 2022-10-26 | $10.27 | $10.27 | 228,300 | — | — |
| 2022-10-25 | $10.39 | $10.39 | 276,000 | — | — |
| 2022-10-24 | $9.78 | $9.78 | 159,400 | — | — |
| 2022-10-21 | $9.58 | $9.58 | 363,600 | — | — |
| 2022-10-20 | $9.16 | $9.16 | 247,300 | — | — |
| 2022-10-19 | $9.08 | $9.08 | 234,100 | — | — |
| 2022-10-18 | $9.41 | $9.41 | 677,700 | — | — |
| 2022-10-17 | $9.69 | $9.69 | 210,100 | — | — |
| 2022-10-14 | $9.46 | $9.46 | 350,800 | — | — |
| 2022-10-13 | $10.11 | $10.11 | 467,900 | — | — |
| 2022-10-12 | $10.78 | $10.78 | 586,600 | — | — |
| 2022-10-11 | $11.68 | $11.68 | 542,400 | — | — |
| 2022-10-10 | $11.47 | $11.47 | 264,200 | — | — |
| 2022-10-07 | $11.67 | $11.67 | 224,400 | — | — |
| 2022-10-06 | $11.66 | $11.66 | 277,500 | — | — |
| 2022-10-05 | $11.42 | $11.42 | 318,600 | — | — |
| 2022-10-04 | $11.68 | $11.68 | 327,700 | — | — |
| 2022-10-03 | $10.74 | $10.74 | 373,800 | — | — |
| 2022-09-30 | $10.73 | $10.73 | 554,800 | — | — |
| 2022-09-29 | $10.97 | $10.97 | 576,000 | — | — |
| 2022-09-28 | $12.00 | $12.00 | 396,500 | — | — |
| 2022-09-27 | $12.12 | $12.12 | 435,500 | — | — |
| 2022-09-26 | $11.51 | $11.51 | 253,500 | — | — |
| 2022-09-23 | $11.80 | $11.80 | 389,000 | — | — |
| 2022-09-22 | $12.48 | $12.48 | 214,000 | — | — |
| 2022-09-21 | $12.63 | $12.63 | 220,100 | — | — |
| 2022-09-20 | $13.09 | $13.09 | 253,400 | — | — |
| 2022-09-19 | $13.52 | $13.52 | 349,500 | — | — |
| 2022-09-16 | $13.70 | $13.70 | 328,200 | — | — |
| 2022-09-15 | $14.64 | $14.64 | 300,100 | — | — |
| 2022-09-14 | $14.08 | $14.08 | 419,000 | — | — |
| 2022-09-13 | $13.93 | $13.93 | 418,700 | — | — |
| 2022-09-12 | $15.60 | $15.60 | 267,200 | — | — |
| 2022-09-09 | $15.74 | $15.74 | 206,600 | — | — |
| 2022-09-08 | $16.17 | $16.17 | 260,700 | — | — |
| 2022-09-07 | $15.75 | $15.75 | 367,000 | — | — |
| 2022-09-06 | $15.51 | $15.51 | 382,800 | — | — |
| 2022-09-02 | $16.77 | $16.77 | 308,500 | — | — |
| 2022-09-01 | $16.10 | $16.10 | 334,200 | — | — |
| 2022-08-31 | $16.34 | $16.34 | 297,400 | — | — |
| 2022-08-30 | $15.60 | $15.60 | 569,400 | — | — |
| 2022-08-29 | $16.99 | $16.99 | 265,900 | — | — |
| 2022-08-26 | $17.52 | $17.52 | 193,200 | — | — |
| 2022-08-25 | $18.20 | $18.20 | 258,500 | — | — |
| 2022-08-24 | $18.20 | $18.20 | 474,600 | — | — |
| 2022-08-23 | $17.57 | $17.57 | 397,900 | — | — |
| 2022-08-22 | $16.98 | $16.98 | 531,700 | — | — |
| 2022-08-19 | $15.77 | $15.77 | 492,800 | — | — |
| 2022-08-18 | $17.61 | $17.61 | 466,500 | — | — |
| 2022-08-17 | $16.96 | $16.96 | 304,000 | — | — |
| 2022-08-16 | $17.37 | $17.37 | 293,200 | — | — |
| 2022-08-15 | $17.89 | $17.89 | 329,300 | — | — |
| 2022-08-12 | $18.36 | $18.35 | 409,900 | — | — |
| 2022-08-11 | $17.33 | $17.33 | 526,000 | — | — |
| 2022-08-10 | $19.73 | $19.73 | 245,800 | — | — |
| 2022-08-09 | $18.94 | $18.94 | 526,500 | — | — |
| 2022-08-08 | $19.64 | $19.64 | 766,600 | — | — |
| 2022-08-05 | $20.07 | $20.07 | 811,900 | — | — |
| 2022-08-04 | $17.50 | $17.50 | 559,700 | — | — |
| 2022-08-03 | $16.04 | $16.04 | 292,000 | — | — |
| 2022-08-02 | $15.91 | $15.91 | 203,800 | — | — |
| 2022-08-01 | $14.94 | $14.94 | 302,000 | — | — |
| 2022-07-29 | $15.59 | $15.59 | 240,500 | — | — |
| 2022-07-28 | $16.18 | $16.18 | 386,600 | — | — |
| 2022-07-27 | $16.06 | $16.06 | 365,700 | — | — |
| 2022-07-26 | $15.20 | $15.20 | 396,300 | — | — |
| 2022-07-25 | $14.91 | $14.91 | 339,600 | — | — |
| 2022-07-22 | $14.51 | $14.51 | 420,900 | — | — |
| 2022-07-21 | $14.25 | $14.25 | 511,200 | — | — |
| 2022-07-20 | $15.11 | $15.11 | 745,900 | — | — |
| 2022-07-19 | $13.67 | $13.67 | 324,700 | — | — |
| 2022-07-18 | $13.02 | $13.02 | 511,800 | — | — |
| 2022-07-15 | $12.09 | $12.09 | 348,800 | — | — |
| 2022-07-14 | $11.36 | $11.36 | 161,000 | — | — |
| 2022-07-13 | $11.98 | $11.98 | 411,100 | — | — |
| 2022-07-12 | $11.52 | $11.52 | 406,000 | — | — |
| 2022-07-11 | $12.34 | $12.34 | 384,000 | — | — |
| 2022-07-08 | $13.61 | $13.61 | 398,000 | — | — |
| 2022-07-07 | $13.01 | $13.01 | 504,100 | — | — |
| 2022-07-06 | $12.21 | $12.21 | 342,300 | — | — |
| 2022-07-05 | $11.44 | $11.44 | 288,600 | — | — |
| 2022-07-01 | $10.80 | $10.80 | 165,800 | — | — |
| 2022-06-30 | $10.82 | $10.82 | 196,900 | — | — |
| 2022-06-29 | $10.36 | $10.36 | 133,300 | — | — |
| 2022-06-28 | $10.38 | $10.38 | 250,000 | — | — |
| 2022-06-27 | $10.90 | $10.90 | 202,100 | — | — |
| 2022-06-24 | $10.75 | $10.75 | 282,700 | — | — |
| 2022-06-23 | $10.70 | $10.70 | 379,100 | — | — |
| 2022-06-22 | $10.20 | $10.20 | 403,700 | — | — |
| 2022-06-21 | $10.36 | $10.36 | 416,500 | — | — |
| 2022-06-17 | $9.93 | $9.93 | 444,900 | — | — |
| 2022-06-16 | $9.41 | $9.41 | 224,400 | — | — |
| 2022-06-15 | $9.41 | $9.41 | 344,600 | — | — |
| 2022-06-14 | $9.44 | $9.44 | 339,000 | — | — |
| 2022-06-13 | $8.59 | $8.59 | 332,400 | — | — |
| 2022-06-10 | $9.18 | $9.18 | 318,900 | — | — |
| 2022-06-09 | $9.79 | $9.79 | 128,800 | — | — |
| 2022-06-08 | $9.94 | $9.94 | 227,400 | — | — |
| 2022-06-07 | $9.75 | $9.75 | 204,700 | — | — |
| 2022-06-06 | $9.46 | $9.46 | 308,800 | — | — |
| 2022-06-03 | $9.24 | $9.24 | 337,600 | — | — |
| 2022-06-02 | $8.85 | $8.85 | 212,500 | — | — |
| 2022-06-01 | $8.48 | $8.48 | 250,900 | — | — |
| 2022-05-31 | $9.09 | $9.09 | 359,700 | — | — |
| 2022-05-27 | $8.41 | $8.41 | 267,100 | — | — |
| 2022-05-26 | $7.80 | $7.80 | 186,400 | — | — |
| 2022-05-25 | $7.77 | $7.77 | 207,100 | — | — |
| 2022-05-24 | $7.91 | $7.91 | 285,900 | — | — |
| 2022-05-23 | $8.03 | $8.03 | 192,000 | — | — |
| 2022-05-20 | $8.36 | $8.36 | 334,500 | — | — |
| 2022-05-19 | $8.35 | $8.35 | 212,900 | — | — |
| 2022-05-18 | $8.26 | $8.26 | 356,100 | — | — |
| 2022-05-17 | $8.97 | $8.97 | 267,200 | — | — |
| 2022-05-16 | $8.21 | $8.21 | 679,900 | — | — |
| 2022-05-13 | $7.63 | $7.63 | 527,100 | — | — |
| 2022-05-12 | $7.06 | $7.06 | 461,100 | — | — |
| 2022-05-11 | $6.76 | $6.76 | 648,200 | — | — |
| 2022-05-10 | $8.20 | $8.20 | 793,000 | — | — |
| 2022-05-09 | $7.36 | $7.36 | 484,100 | — | — |
| 2022-05-06 | $8.30 | $8.30 | 350,100 | — | — |
| 2022-05-05 | $8.83 | $8.83 | 271,300 | — | — |
| 2022-05-04 | $9.57 | $9.57 | 361,600 | — | — |
| 2022-05-03 | $9.57 | $9.57 | 350,100 | — | — |
| 2022-05-02 | $9.80 | $9.80 | 239,000 | — | — |
| 2022-04-29 | $9.06 | $9.06 | 289,800 | — | — |
| 2022-04-28 | $9.52 | $9.52 | 522,200 | — | — |
| 2022-04-27 | $10.20 | $10.20 | 486,200 | — | — |
| 2022-04-26 | $11.34 | $11.34 | 403,500 | — | — |
| 2022-04-25 | $12.15 | $12.15 | 221,700 | — | — |
| 2022-04-22 | $12.61 | $12.61 | 166,600 | — | — |
| 2022-04-21 | $12.42 | $12.42 | 195,500 | — | — |
| 2022-04-20 | $12.68 | $12.68 | 117,400 | — | — |
| 2022-04-19 | $12.68 | $12.68 | 182,000 | — | — |
| 2022-04-18 | $12.25 | $12.25 | 209,000 | — | — |
| 2022-04-14 | $12.60 | $12.60 | 342,800 | — | — |
| 2022-04-13 | $13.15 | $13.15 | 204,900 | — | — |
| 2022-04-12 | $12.45 | $12.45 | 184,800 | — | — |
| 2022-04-11 | $12.53 | $12.53 | 186,000 | — | — |
| 2022-04-08 | $12.50 | $12.50 | 283,900 | — | — |
| 2022-04-07 | $13.02 | $13.02 | 180,800 | — | — |
| 2022-04-06 | $13.17 | $13.17 | 265,900 | — | — |
| 2022-04-05 | $13.71 | $13.71 | 403,900 | — | — |
| 2022-04-04 | $14.18 | $14.18 | 307,000 | — | — |
| 2022-04-01 | $13.37 | $13.37 | 176,200 | — | — |
| 2022-03-31 | $12.89 | $12.89 | 177,400 | — | — |
| 2022-03-30 | $12.82 | $12.82 | 159,800 | — | — |
| 2022-03-29 | $13.10 | $13.10 | 194,700 | — | — |
| 2022-03-28 | $12.35 | $12.35 | 218,200 | — | — |
| 2022-03-25 | $12.52 | $12.52 | 238,300 | — | — |
| 2022-03-24 | $13.16 | $13.16 | 218,000 | — | — |
| 2022-03-23 | $13.45 | $13.45 | 300,700 | — | — |
| 2022-03-22 | $12.77 | $12.77 | 596,200 | — | — |
| 2022-03-21 | $13.86 | $13.86 | 856,800 | — | — |
| 2022-03-18 | $13.55 | $13.55 | 344,100 | — | — |
| 2022-03-17 | $12.37 | $12.37 | 222,800 | — | — |
| 2022-03-16 | $12.16 | $12.16 | 218,800 | — | — |
| 2022-03-15 | $11.49 | $11.49 | 153,300 | — | — |
| 2022-03-14 | $11.13 | $11.13 | 264,200 | — | — |
| 2022-03-11 | $12.15 | $12.15 | 149,100 | — | — |
| 2022-03-10 | $12.57 | $12.57 | 151,400 | — | — |
| 2022-03-09 | $13.01 | $13.01 | 196,600 | — | — |
| 2022-03-08 | $12.54 | $12.54 | 221,200 | — | — |
| 2022-03-07 | $12.16 | $12.16 | 220,000 | — | — |
| 2022-03-04 | $12.43 | $12.43 | 150,600 | — | — |
| 2022-03-03 | $13.31 | $13.31 | 222,100 | — | — |
| 2022-03-02 | $14.52 | $14.52 | 204,800 | — | — |
| 2022-03-01 | $14.62 | $14.62 | 177,500 | — | — |
| 2022-02-28 | $14.44 | $14.44 | 375,300 | — | — |
| 2022-02-25 | $13.68 | $13.68 | 242,200 | — | — |
| 2022-02-24 | $13.23 | $13.23 | 432,400 | — | — |
| 2022-02-23 | $12.66 | $12.66 | 342,000 | — | — |
| 2022-02-22 | $12.77 | $12.77 | 263,100 | — | — |
| 2022-02-18 | $13.36 | $13.36 | 315,800 | — | — |
| 2022-02-17 | $13.94 | $13.94 | 233,000 | — | — |
| 2022-02-16 | $14.79 | $14.79 | 128,900 | — | — |
| 2022-02-15 | $15.22 | $15.22 | 127,900 | — | — |
| 2022-02-14 | $14.46 | $14.46 | 301,200 | — | — |
| 2022-02-11 | $15.00 | $15.00 | 203,200 | — | — |
| 2022-02-10 | $15.37 | $15.37 | 231,600 | — | — |
| 2022-02-09 | $15.69 | $15.69 | 376,800 | — | — |
| 2022-02-08 | $14.70 | $14.70 | 168,600 | — | — |
| 2022-02-07 | $14.91 | $14.91 | 260,500 | — | — |
| 2022-02-04 | $14.85 | $14.85 | 360,100 | — | — |
| 2022-02-03 | $14.74 | $14.74 | 173,800 | — | — |
| 2022-02-02 | $15.32 | $15.32 | 219,400 | — | — |
| 2022-02-01 | $16.47 | $16.47 | 261,300 | — | — |
| 2022-01-31 | $15.75 | $15.75 | 299,400 | — | — |
| 2022-01-28 | $14.78 | $14.78 | 292,900 | — | — |
| 2022-01-27 | $14.12 | $14.12 | 240,100 | — | — |
| 2022-01-26 | $15.13 | $15.13 | 510,400 | — | — |
| 2022-01-25 | $15.68 | $15.68 | 456,500 | — | — |
| 2022-01-24 | $15.51 | $15.51 | 534,600 | — | — |
| 2022-01-21 | $15.77 | $15.77 | 425,600 | — | — |
| 2022-01-20 | $16.30 | $16.30 | 219,000 | — | — |
| 2022-01-19 | $16.70 | $16.70 | 219,700 | — | — |
| 2022-01-18 | $17.33 | $17.33 | 683,000 | — | — |
| 2022-01-14 | $17.90 | $17.90 | 435,400 | — | — |
| 2022-01-13 | $17.82 | $17.82 | 639,400 | — | — |
| 2022-01-12 | $18.99 | $18.99 | 407,600 | — | — |
| 2022-01-11 | $20.13 | $20.13 | 244,800 | — | — |
| 2022-01-10 | $19.62 | $19.62 | 615,600 | — | — |
| 2022-01-07 | $18.87 | $18.87 | 655,800 | — | — |
| 2022-01-06 | $18.19 | $18.19 | 1,253,500 | — | — |
| 2022-01-05 | $19.94 | $19.94 | 577,700 | — | — |
| 2022-01-04 | $21.68 | $21.68 | 261,100 | — | — |
| 2022-01-03 | $23.04 | $23.04 | 209,100 | — | — |