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
- 2021-10-21 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 | $13.82 | $13.82 | 148,200 | — | — |
| 2022-12-29 | $13.97 | $13.97 | 81,200 | — | — |
| 2022-12-28 | $13.56 | $13.56 | 204,100 | — | — |
| 2022-12-27 | $13.95 | $13.95 | 83,400 | — | — |
| 2022-12-23 | $13.67 | $13.67 | 81,600 | — | — |
| 2022-12-22 | $13.63 | $13.63 | 76,200 | — | — |
| 2022-12-21 | $13.67 | $13.67 | 117,200 | — | — |
| 2022-12-20 | $13.54 | $13.54 | 120,100 | — | — |
| 2022-12-19 | $13.42 | $13.42 | 128,000 | — | — |
| 2022-12-16 | $13.55 | $13.55 | 243,700 | — | — |
| 2022-12-15 | $13.15 | $13.15 | 256,200 | — | — |
| 2022-12-14 | $13.25 | $13.25 | 295,500 | — | — |
| 2022-12-13 | $12.43 | $12.43 | 419,000 | — | — |
| 2022-12-12 | $13.27 | $13.27 | 338,900 | — | — |
| 2022-12-09 | $13.08 | $13.08 | 175,800 | — | — |
| 2022-12-08 | $13.13 | $13.13 | 94,300 | — | — |
| 2022-12-07 | $13.13 | $13.13 | 140,800 | — | — |
| 2022-12-06 | $12.99 | $12.99 | 183,800 | — | — |
| 2022-12-05 | $12.81 | $12.81 | 200,600 | — | — |
| 2022-12-02 | $12.89 | $12.89 | 242,400 | — | — |
| 2022-12-01 | $12.56 | $12.56 | 555,600 | — | — |
| 2022-11-30 | $11.84 | $11.84 | 383,400 | — | — |
| 2022-11-29 | $11.45 | $11.45 | 125,700 | — | — |
| 2022-11-28 | $11.43 | $11.43 | 168,300 | — | — |
| 2022-11-25 | $11.82 | $11.82 | 111,700 | — | — |
| 2022-11-23 | $11.53 | $11.53 | 266,900 | — | — |
| 2022-11-22 | $10.58 | $10.58 | 131,400 | — | — |
| 2022-11-21 | $10.60 | $10.60 | 107,700 | — | — |
| 2022-11-18 | $10.54 | $10.54 | 115,000 | — | — |
| 2022-11-17 | $10.38 | $10.38 | 95,400 | — | — |
| 2022-11-16 | $10.60 | $10.60 | 141,600 | — | — |
| 2022-11-15 | $10.76 | $10.76 | 144,800 | — | — |
| 2022-11-14 | $10.80 | $10.80 | 200,900 | — | — |
| 2022-11-11 | $10.72 | $10.72 | 381,200 | — | — |
| 2022-11-10 | $10.10 | $10.10 | 750,000 | — | — |
| 2022-11-09 | $8.31 | $8.31 | 2,133,200 | — | — |
| 2022-11-08 | $9.22 | $9.22 | 432,600 | — | — |
| 2022-11-07 | $9.45 | $9.45 | 203,100 | — | — |
| 2022-11-04 | $9.59 | $9.59 | 214,400 | — | — |
| 2022-11-03 | $9.53 | $9.53 | 344,400 | — | — |
| 2022-11-02 | $9.98 | $9.98 | 228,700 | — | — |
| 2022-11-01 | $10.10 | $10.10 | 210,400 | — | — |
| 2022-10-31 | $10.26 | $10.26 | 372,800 | — | — |
| 2022-10-28 | $10.82 | $10.82 | 274,100 | — | — |
| 2022-10-27 | $10.57 | $10.57 | 184,300 | — | — |
| 2022-10-26 | $10.75 | $10.75 | 289,100 | — | — |
| 2022-10-25 | $10.58 | $10.58 | 398,800 | — | — |
| 2022-10-24 | $10.81 | $10.81 | 208,800 | — | — |
| 2022-10-21 | $10.70 | $10.70 | 204,400 | — | — |
| 2022-10-20 | $10.74 | $10.74 | 290,200 | — | — |
| 2022-10-19 | $10.87 | $10.87 | 234,700 | — | — |
| 2022-10-18 | $11.75 | $11.75 | 318,900 | — | — |
| 2022-10-17 | $11.64 | $11.64 | 191,100 | — | — |
| 2022-10-14 | $11.33 | $11.33 | 150,300 | — | — |
| 2022-10-13 | $11.49 | $11.49 | 170,400 | — | — |
| 2022-10-12 | $11.39 | $11.39 | 133,200 | — | — |
| 2022-10-11 | $11.97 | $11.97 | 182,400 | — | — |
| 2022-10-10 | $12.12 | $12.12 | 87,700 | — | — |
| 2022-10-07 | $11.95 | $11.95 | 93,400 | — | — |
| 2022-10-06 | $12.32 | $12.32 | 99,900 | — | — |
| 2022-10-05 | $12.20 | $12.20 | 108,000 | — | — |
| 2022-10-04 | $12.37 | $12.37 | 150,200 | — | — |
| 2022-10-03 | $11.73 | $11.73 | 263,400 | — | — |
| 2022-09-30 | $11.39 | $11.39 | 554,600 | — | — |
| 2022-09-29 | $11.54 | $11.54 | 320,900 | — | — |
| 2022-09-28 | $12.69 | $12.69 | 198,200 | — | — |
| 2022-09-27 | $12.41 | $12.41 | 204,100 | — | — |
| 2022-09-26 | $12.58 | $12.58 | 123,300 | — | — |
| 2022-09-23 | $12.26 | $12.26 | 185,500 | — | — |
| 2022-09-22 | $12.56 | $12.56 | 127,900 | — | — |
| 2022-09-21 | $12.74 | $12.74 | 131,600 | — | — |
| 2022-09-20 | $12.91 | $12.91 | 96,400 | — | — |
| 2022-09-19 | $12.98 | $12.98 | 158,000 | — | — |
| 2022-09-16 | $13.26 | $13.26 | 819,900 | — | — |
| 2022-09-15 | $13.28 | $13.28 | 173,100 | — | — |
| 2022-09-14 | $13.76 | $13.76 | 232,400 | — | — |
| 2022-09-13 | $13.28 | $13.28 | 693,800 | — | — |
| 2022-09-12 | $15.27 | $15.27 | 319,700 | — | — |
| 2022-09-09 | $15.82 | $15.82 | 402,100 | — | — |
| 2022-09-08 | $15.93 | $15.93 | 408,600 | — | — |
| 2022-09-07 | $15.37 | $15.37 | 409,600 | — | — |
| 2022-09-06 | $14.31 | $14.31 | 248,900 | — | — |
| 2022-09-02 | $13.88 | $13.88 | 203,800 | — | — |
| 2022-09-01 | $14.40 | $14.40 | 199,700 | — | — |
| 2022-08-31 | $14.99 | $14.99 | 279,000 | — | — |
| 2022-08-30 | $14.84 | $14.84 | 143,700 | — | — |
| 2022-08-29 | $15.09 | $15.09 | 207,400 | — | — |
| 2022-08-26 | $14.94 | $14.94 | 464,000 | — | — |
| 2022-08-25 | $15.88 | $15.88 | 377,000 | — | — |
| 2022-08-24 | $15.66 | $15.66 | 188,800 | — | — |
| 2022-08-23 | $15.31 | $15.31 | 311,400 | — | — |
| 2022-08-22 | $15.50 | $15.50 | 213,200 | — | — |
| 2022-08-19 | $15.23 | $15.23 | 453,800 | — | — |
| 2022-08-18 | $15.04 | $15.04 | 504,200 | — | — |
| 2022-08-17 | $15.29 | $15.29 | 425,700 | — | — |
| 2022-08-16 | $15.73 | $15.73 | 697,300 | — | — |
| 2022-08-15 | $15.36 | $15.36 | 1,107,400 | — | — |
| 2022-08-12 | $13.12 | $13.12 | 438,400 | — | — |
| 2022-08-11 | $12.84 | $12.84 | 486,500 | — | — |
| 2022-08-10 | $12.32 | $12.32 | 510,900 | — | — |
| 2022-08-09 | $11.73 | $11.73 | 162,600 | — | — |
| 2022-08-08 | $12.59 | $12.59 | 187,500 | — | — |
| 2022-08-05 | $13.18 | $13.18 | 168,100 | — | — |
| 2022-08-04 | $12.90 | $12.90 | 89,000 | — | — |
| 2022-08-03 | $12.71 | $12.71 | 182,200 | — | — |
| 2022-08-02 | $12.37 | $12.37 | 230,200 | — | — |
| 2022-08-01 | $12.27 | $12.27 | 366,500 | — | — |
| 2022-07-29 | $12.05 | $12.05 | 468,600 | — | — |
| 2022-07-28 | $11.75 | $11.75 | 153,500 | — | — |
| 2022-07-27 | $11.76 | $11.76 | 180,500 | — | — |
| 2022-07-26 | $11.81 | $11.81 | 113,500 | — | — |
| 2022-07-25 | $12.00 | $12.00 | 158,900 | — | — |
| 2022-07-22 | $11.87 | $11.87 | 242,700 | — | — |
| 2022-07-21 | $11.99 | $11.99 | 228,800 | — | — |
| 2022-07-20 | $11.79 | $11.79 | 113,400 | — | — |
| 2022-07-19 | $11.63 | $11.63 | 148,000 | — | — |
| 2022-07-18 | $11.08 | $11.08 | 161,800 | — | — |
| 2022-07-15 | $11.71 | $11.71 | 186,700 | — | — |
| 2022-07-14 | $11.28 | $11.28 | 332,200 | — | — |
| 2022-07-13 | $11.83 | $11.83 | 442,400 | — | — |
| 2022-07-12 | $11.80 | $11.80 | 192,500 | — | — |
| 2022-07-11 | $11.74 | $11.74 | 440,900 | — | — |
| 2022-07-08 | $11.03 | $11.03 | 1,254,500 | — | — |
| 2022-07-07 | $9.90 | $9.90 | 307,300 | — | — |
| 2022-07-06 | $9.93 | $9.93 | 106,200 | — | — |
| 2022-07-05 | $10.24 | $10.24 | 568,700 | — | — |
| 2022-07-01 | $10.00 | $10.00 | 116,100 | — | — |
| 2022-06-30 | $9.79 | $9.79 | 133,500 | — | — |
| 2022-06-29 | $9.60 | $9.60 | 157,500 | — | — |
| 2022-06-28 | $9.93 | $9.93 | 124,300 | — | — |
| 2022-06-27 | $10.43 | $10.43 | 136,300 | — | — |
| 2022-06-24 | $10.59 | $10.59 | 2,071,200 | — | — |
| 2022-06-23 | $10.26 | $10.26 | 276,300 | — | — |
| 2022-06-22 | $10.22 | $10.22 | 243,300 | — | — |
| 2022-06-21 | $10.46 | $10.46 | 310,500 | — | — |
| 2022-06-17 | $10.63 | $10.63 | 419,900 | — | — |
| 2022-06-16 | $10.81 | $10.81 | 226,300 | — | — |
| 2022-06-15 | $11.43 | $11.43 | 271,400 | — | — |
| 2022-06-14 | $10.69 | $10.69 | 133,300 | — | — |
| 2022-06-13 | $10.39 | $10.39 | 196,000 | — | — |
| 2022-06-10 | $11.40 | $11.40 | 124,800 | — | — |
| 2022-06-09 | $11.57 | $11.57 | 324,800 | — | — |
| 2022-06-08 | $12.70 | $12.70 | 380,800 | — | — |
| 2022-06-07 | $12.25 | $12.25 | 281,900 | — | — |
| 2022-06-06 | $12.80 | $12.80 | 319,800 | — | — |
| 2022-06-03 | $12.91 | $12.91 | 210,400 | — | — |
| 2022-06-02 | $12.79 | $12.79 | 159,300 | — | — |
| 2022-06-01 | $12.16 | $12.16 | 135,600 | — | — |
| 2022-05-31 | $12.26 | $12.26 | 191,900 | — | — |
| 2022-05-27 | $12.55 | $12.55 | 199,700 | — | — |
| 2022-05-26 | $12.07 | $12.07 | 213,500 | — | — |
| 2022-05-25 | $11.48 | $11.48 | 210,500 | — | — |
| 2022-05-24 | $11.04 | $11.04 | 217,900 | — | — |
| 2022-05-23 | $10.86 | $10.86 | 188,300 | — | — |
| 2022-05-20 | $10.47 | $10.47 | 191,500 | — | — |
| 2022-05-19 | $10.07 | $10.07 | 203,300 | — | — |
| 2022-05-18 | $9.67 | $9.67 | 180,200 | — | — |
| 2022-05-17 | $10.61 | $10.61 | 145,800 | — | — |
| 2022-05-16 | $10.25 | $10.25 | 282,300 | — | — |
| 2022-05-13 | $10.38 | $10.38 | 331,600 | — | — |
| 2022-05-12 | $9.08 | $9.08 | 918,900 | — | — |
| 2022-05-11 | $9.99 | $9.99 | 627,600 | — | — |
| 2022-05-10 | $11.55 | $11.55 | 292,000 | — | — |
| 2022-05-09 | $10.76 | $10.76 | 289,300 | — | — |
| 2022-05-06 | $10.84 | $10.84 | 164,700 | — | — |
| 2022-05-05 | $10.47 | $10.47 | 123,400 | — | — |
| 2022-05-04 | $10.64 | $10.64 | 240,400 | — | — |
| 2022-05-03 | $10.31 | $10.31 | 475,200 | — | — |
| 2022-05-02 | $10.76 | $10.76 | 519,300 | — | — |
| 2022-04-29 | $10.86 | $10.86 | 253,900 | — | — |
| 2022-04-28 | $11.29 | $11.29 | 162,400 | — | — |
| 2022-04-27 | $11.20 | $11.20 | 296,400 | — | — |
| 2022-04-26 | $10.90 | $10.90 | 234,500 | — | — |
| 2022-04-25 | $10.99 | $10.99 | 290,500 | — | — |
| 2022-04-22 | $10.41 | $10.41 | 172,100 | — | — |
| 2022-04-21 | $10.34 | $10.34 | 168,000 | — | — |
| 2022-04-20 | $10.33 | $10.33 | 398,000 | — | — |
| 2022-04-19 | $10.05 | $10.05 | 224,700 | — | — |
| 2022-04-18 | $9.71 | $9.71 | 301,600 | — | — |
| 2022-04-14 | $9.67 | $9.67 | 260,800 | — | — |
| 2022-04-13 | $9.28 | $9.28 | 193,600 | — | — |
| 2022-04-12 | $9.01 | $9.01 | 159,900 | — | — |
| 2022-04-11 | $8.95 | $8.95 | 216,800 | — | — |
| 2022-04-08 | $9.21 | $9.21 | 184,500 | — | — |
| 2022-04-07 | $8.88 | $8.88 | 249,000 | — | — |
| 2022-04-06 | $8.74 | $8.74 | 172,100 | — | — |
| 2022-04-05 | $8.90 | $8.90 | 233,300 | — | — |
| 2022-04-04 | $9.01 | $9.01 | 307,500 | — | — |
| 2022-04-01 | $9.11 | $9.11 | 184,100 | — | — |
| 2022-03-31 | $8.96 | $8.96 | 252,800 | — | — |
| 2022-03-30 | $8.70 | $8.70 | 290,200 | — | — |
| 2022-03-29 | $8.99 | $8.99 | 262,700 | — | — |
| 2022-03-28 | $8.67 | $8.67 | 250,000 | — | — |
| 2022-03-25 | $8.77 | $8.77 | 278,200 | — | — |
| 2022-03-24 | $8.75 | $8.75 | 333,600 | — | — |
| 2022-03-23 | $8.93 | $8.93 | 532,800 | — | — |
| 2022-03-22 | $9.44 | $9.44 | 477,500 | — | — |
| 2022-03-21 | $9.18 | $9.18 | 519,800 | — | — |
| 2022-03-18 | $8.80 | $8.80 | 690,900 | — | — |
| 2022-03-17 | $8.91 | $8.91 | 295,100 | — | — |
| 2022-03-16 | $8.77 | $8.77 | 392,300 | — | — |
| 2022-03-15 | $8.19 | $8.19 | 546,700 | — | — |
| 2022-03-14 | $7.56 | $7.56 | 822,200 | — | — |
| 2022-03-11 | $8.55 | $8.55 | 629,700 | — | — |
| 2022-03-10 | $8.66 | $8.66 | 1,081,100 | — | — |
| 2022-03-09 | $10.49 | $10.49 | 290,400 | — | — |
| 2022-03-08 | $10.11 | $10.11 | 189,900 | — | — |
| 2022-03-07 | $10.36 | $10.36 | 166,600 | — | — |
| 2022-03-04 | $10.89 | $10.89 | 181,700 | — | — |
| 2022-03-03 | $11.31 | $11.31 | 164,900 | — | — |
| 2022-03-02 | $11.59 | $11.59 | 84,200 | — | — |
| 2022-03-01 | $11.50 | $11.50 | 85,600 | — | — |
| 2022-02-28 | $11.59 | $11.59 | 146,400 | — | — |
| 2022-02-25 | $11.43 | $11.43 | 189,800 | — | — |
| 2022-02-24 | $10.89 | $10.89 | 157,400 | — | — |
| 2022-02-23 | $10.59 | $10.59 | 189,300 | — | — |
| 2022-02-22 | $10.91 | $10.91 | 207,600 | — | — |
| 2022-02-18 | $10.97 | $10.97 | 291,100 | — | — |
| 2022-02-17 | $11.53 | $11.53 | 271,700 | — | — |
| 2022-02-16 | $12.07 | $12.07 | 133,800 | — | — |
| 2022-02-15 | $12.32 | $12.32 | 224,400 | — | — |
| 2022-02-14 | $12.06 | $12.06 | 139,400 | — | — |
| 2022-02-11 | $12.07 | $12.07 | 179,700 | — | — |
| 2022-02-10 | $11.99 | $11.99 | 366,700 | — | — |
| 2022-02-09 | $12.73 | $12.73 | 237,900 | — | — |
| 2022-02-08 | $12.68 | $12.68 | 353,200 | — | — |
| 2022-02-07 | $12.40 | $12.40 | 520,700 | — | — |
| 2022-02-04 | $11.72 | $11.72 | 283,700 | — | — |
| 2022-02-03 | $11.35 | $11.35 | 181,400 | — | — |
| 2022-02-02 | $11.32 | $11.32 | 262,500 | — | — |
| 2022-02-01 | $11.50 | $11.50 | 548,700 | — | — |
| 2022-01-31 | $10.91 | $10.91 | 563,100 | — | — |
| 2022-01-28 | $10.17 | $10.17 | 542,600 | — | — |
| 2022-01-27 | $9.66 | $9.66 | 1,466,100 | — | — |
| 2022-01-26 | $10.09 | $10.09 | 1,395,800 | — | — |
| 2022-01-25 | $10.27 | $10.27 | 597,900 | — | — |
| 2022-01-24 | $10.56 | $10.56 | 895,500 | — | — |
| 2022-01-21 | $9.60 | $9.60 | 433,900 | — | — |
| 2022-01-20 | $9.82 | $9.82 | 476,100 | — | — |
| 2022-01-19 | $9.71 | $9.71 | 952,600 | — | — |
| 2022-01-18 | $9.96 | $9.96 | 541,100 | — | — |
| 2022-01-14 | $10.33 | $10.33 | 399,100 | — | — |
| 2022-01-13 | $10.24 | $10.24 | 218,700 | — | — |
| 2022-01-12 | $10.49 | $10.49 | 447,500 | — | — |
| 2022-01-11 | $10.88 | $10.88 | 274,500 | — | — |
| 2022-01-10 | $10.48 | $10.48 | 580,200 | — | — |
| 2022-01-07 | $10.91 | $10.91 | 267,200 | — | — |
| 2022-01-06 | $10.96 | $10.96 | 515,500 | — | — |
| 2022-01-05 | $11.49 | $11.49 | 663,000 | — | — |
| 2022-01-04 | $12.00 | $12.00 | 667,500 | — | — |
| 2022-01-03 | $11.63 | $11.63 | 352,500 | — | — |