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
- 2018-03-29 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 | $11.56 | $11.56 | 977,500 | — | — |
| 2022-12-29 | $11.50 | $11.50 | 694,400 | — | — |
| 2022-12-28 | $10.79 | $10.79 | 407,900 | — | — |
| 2022-12-27 | $10.78 | $10.78 | 404,900 | — | — |
| 2022-12-23 | $10.99 | $10.99 | 567,100 | — | — |
| 2022-12-22 | $11.00 | $11.00 | 707,100 | — | — |
| 2022-12-21 | $11.01 | $11.01 | 1,320,700 | — | — |
| 2022-12-20 | $10.99 | $10.99 | 1,000,000 | — | — |
| 2022-12-19 | $10.65 | $10.65 | 2,035,200 | — | — |
| 2022-12-16 | $11.91 | $11.91 | 1,820,000 | — | — |
| 2022-12-15 | $11.96 | $11.96 | 939,600 | — | — |
| 2022-12-14 | $12.10 | $12.10 | 897,400 | — | — |
| 2022-12-13 | $11.95 | $11.95 | 1,022,700 | — | — |
| 2022-12-12 | $12.10 | $12.10 | 1,906,900 | — | — |
| 2022-12-09 | $11.10 | $11.10 | 619,300 | — | — |
| 2022-12-08 | $11.23 | $11.23 | 561,800 | — | — |
| 2022-12-07 | $11.16 | $11.16 | 682,800 | — | — |
| 2022-12-06 | $12.15 | $12.15 | 910,700 | — | — |
| 2022-12-05 | $12.50 | $12.50 | 630,600 | — | — |
| 2022-12-02 | $12.91 | $12.91 | 568,100 | — | — |
| 2022-12-01 | $12.60 | $12.60 | 680,000 | — | — |
| 2022-11-30 | $12.58 | $12.58 | 1,184,800 | — | — |
| 2022-11-29 | $11.92 | $11.92 | 388,600 | — | — |
| 2022-11-28 | $11.23 | $11.23 | 556,500 | — | — |
| 2022-11-25 | $11.40 | $11.40 | 1,844,200 | — | — |
| 2022-11-23 | $10.87 | $10.87 | 872,700 | — | — |
| 2022-11-22 | $11.25 | $11.25 | 514,100 | — | — |
| 2022-11-21 | $11.18 | $11.18 | 358,300 | — | — |
| 2022-11-18 | $11.36 | $11.36 | 697,900 | — | — |
| 2022-11-17 | $10.91 | $10.91 | 523,000 | — | — |
| 2022-11-16 | $11.12 | $11.12 | 721,900 | — | — |
| 2022-11-15 | $11.71 | $11.71 | 596,600 | — | — |
| 2022-11-14 | $12.13 | $12.13 | 845,700 | — | — |
| 2022-11-11 | $12.42 | $12.42 | 587,500 | — | — |
| 2022-11-10 | $12.73 | $12.73 | 1,231,000 | — | — |
| 2022-11-09 | $11.56 | $11.56 | 818,500 | — | — |
| 2022-11-08 | $12.25 | $12.25 | 675,100 | — | — |
| 2022-11-07 | $11.69 | $11.69 | 707,700 | — | — |
| 2022-11-04 | $12.16 | $12.16 | 881,500 | — | — |
| 2022-11-03 | $12.57 | $12.57 | 626,800 | — | — |
| 2022-11-02 | $12.14 | $12.14 | 918,100 | — | — |
| 2022-11-01 | $12.82 | $12.82 | 699,300 | — | — |
| 2022-10-31 | $13.65 | $13.65 | 637,400 | — | — |
| 2022-10-28 | $14.05 | $14.05 | 747,900 | — | — |
| 2022-10-27 | $13.50 | $13.50 | 490,000 | — | — |
| 2022-10-26 | $13.36 | $13.36 | 481,200 | — | — |
| 2022-10-25 | $13.47 | $13.47 | 576,000 | — | — |
| 2022-10-24 | $13.38 | $13.38 | 399,300 | — | — |
| 2022-10-21 | $14.00 | $14.00 | 615,300 | — | — |
| 2022-10-20 | $13.65 | $13.65 | 385,800 | — | — |
| 2022-10-19 | $13.48 | $13.48 | 708,400 | — | — |
| 2022-10-18 | $14.17 | $14.17 | 397,800 | — | — |
| 2022-10-17 | $13.89 | $13.89 | 696,900 | — | — |
| 2022-10-14 | $13.61 | $13.61 | 452,800 | — | — |
| 2022-10-13 | $13.80 | $13.80 | 550,300 | — | — |
| 2022-10-12 | $13.56 | $13.56 | 537,800 | — | — |
| 2022-10-11 | $13.51 | $13.51 | 547,900 | — | — |
| 2022-10-10 | $13.14 | $13.14 | 551,300 | — | — |
| 2022-10-07 | $13.68 | $13.68 | 595,200 | — | — |
| 2022-10-06 | $14.18 | $14.18 | 413,700 | — | — |
| 2022-10-05 | $14.50 | $14.50 | 429,400 | — | — |
| 2022-10-04 | $14.84 | $14.84 | 628,800 | — | — |
| 2022-10-03 | $14.33 | $14.33 | 663,500 | — | — |
| 2022-09-30 | $14.92 | $14.92 | 1,441,900 | — | — |
| 2022-09-29 | $14.40 | $14.40 | 596,100 | — | — |
| 2022-09-28 | $15.16 | $15.16 | 651,300 | — | — |
| 2022-09-27 | $14.39 | $14.39 | 658,300 | — | — |
| 2022-09-26 | $14.39 | $14.39 | 622,000 | — | — |
| 2022-09-23 | $14.02 | $14.02 | 780,300 | — | — |
| 2022-09-22 | $14.89 | $14.89 | 736,400 | — | — |
| 2022-09-21 | $14.93 | $14.93 | 905,200 | — | — |
| 2022-09-20 | $15.85 | $15.85 | 698,700 | — | — |
| 2022-09-19 | $15.45 | $15.45 | 841,900 | — | — |
| 2022-09-16 | $15.78 | $15.78 | 7,502,500 | — | — |
| 2022-09-15 | $16.43 | $16.43 | 994,900 | — | — |
| 2022-09-14 | $16.88 | $16.88 | 960,800 | — | — |
| 2022-09-13 | $16.26 | $16.26 | 1,000,800 | — | — |
| 2022-09-12 | $16.94 | $16.94 | 789,700 | — | — |
| 2022-09-09 | $16.38 | $16.38 | 531,200 | — | — |
| 2022-09-08 | $16.72 | $16.72 | 721,300 | — | — |
| 2022-09-07 | $16.97 | $16.97 | 962,200 | — | — |
| 2022-09-06 | $16.32 | $16.32 | 1,079,200 | — | — |
| 2022-09-02 | $16.31 | $16.31 | 721,200 | — | — |
| 2022-09-01 | $16.99 | $16.99 | 1,445,200 | — | — |
| 2022-08-31 | $16.49 | $16.49 | 1,394,700 | — | — |
| 2022-08-30 | $15.92 | $15.92 | 511,300 | — | — |
| 2022-08-29 | $16.17 | $16.17 | 621,200 | — | — |
| 2022-08-26 | $16.25 | $16.25 | 709,400 | — | — |
| 2022-08-25 | $16.30 | $16.30 | 1,139,500 | — | — |
| 2022-08-24 | $16.69 | $16.69 | 2,193,000 | — | — |
| 2022-08-23 | $16.46 | $16.46 | 1,462,600 | — | — |
| 2022-08-22 | $15.88 | $15.88 | 1,778,700 | — | — |
| 2022-08-19 | $15.12 | $15.12 | 1,436,800 | — | — |
| 2022-08-18 | $15.20 | $15.20 | 2,211,000 | — | — |
| 2022-08-17 | $15.76 | $15.76 | 4,571,600 | — | — |
| 2022-08-16 | $14.16 | $14.16 | 1,083,100 | — | — |
| 2022-08-15 | $14.61 | $14.61 | 1,462,000 | — | — |
| 2022-08-12 | $14.13 | $14.13 | 863,100 | — | — |
| 2022-08-11 | $13.45 | $13.45 | 710,800 | — | — |
| 2022-08-10 | $13.81 | $13.81 | 1,220,200 | — | — |
| 2022-08-09 | $12.99 | $12.99 | 1,001,700 | — | — |
| 2022-08-08 | $12.60 | $12.60 | 1,187,600 | — | — |
| 2022-08-05 | $12.05 | $12.05 | 1,302,200 | — | — |
| 2022-08-04 | $11.99 | $11.99 | 1,510,900 | — | — |
| 2022-08-03 | $10.65 | $10.65 | 731,200 | — | — |
| 2022-08-02 | $10.50 | $10.50 | 527,800 | — | — |
| 2022-08-01 | $10.31 | $10.31 | 799,100 | — | — |
| 2022-07-29 | $11.09 | $11.09 | 784,700 | — | — |
| 2022-07-28 | $11.28 | $11.28 | 365,800 | — | — |
| 2022-07-27 | $11.16 | $11.16 | 565,100 | — | — |
| 2022-07-26 | $11.44 | $11.44 | 287,600 | — | — |
| 2022-07-25 | $11.24 | $11.24 | 638,300 | — | — |
| 2022-07-22 | $10.92 | $10.92 | 706,800 | — | — |
| 2022-07-21 | $11.71 | $11.71 | 592,500 | — | — |
| 2022-07-20 | $11.33 | $11.33 | 574,400 | — | — |
| 2022-07-19 | $11.31 | $11.31 | 597,800 | — | — |
| 2022-07-18 | $10.60 | $10.60 | 499,700 | — | — |
| 2022-07-15 | $10.71 | $10.71 | 989,300 | — | — |
| 2022-07-14 | $11.29 | $11.29 | 806,400 | — | — |
| 2022-07-13 | $10.98 | $10.98 | 498,000 | — | — |
| 2022-07-12 | $11.01 | $11.01 | 594,800 | — | — |
| 2022-07-11 | $10.75 | $10.75 | 585,400 | — | — |
| 2022-07-08 | $11.12 | $11.12 | 599,300 | — | — |
| 2022-07-07 | $10.85 | $10.85 | 826,100 | — | — |
| 2022-07-06 | $10.90 | $10.90 | 1,560,100 | — | — |
| 2022-07-05 | $10.29 | $10.29 | 1,042,600 | — | — |
| 2022-07-01 | $9.39 | $9.39 | 594,500 | — | — |
| 2022-06-30 | $9.02 | $9.02 | 1,751,900 | — | — |
| 2022-06-29 | $8.87 | $8.87 | 821,000 | — | — |
| 2022-06-28 | $8.90 | $8.90 | 1,122,900 | — | — |
| 2022-06-27 | $8.99 | $8.99 | 1,074,300 | — | — |
| 2022-06-24 | $9.30 | $9.30 | 2,309,800 | — | — |
| 2022-06-23 | $9.73 | $9.73 | 705,900 | — | — |
| 2022-06-22 | $9.37 | $9.37 | 1,525,100 | — | — |
| 2022-06-21 | $9.46 | $9.46 | 1,705,700 | — | — |
| 2022-06-17 | $9.19 | $9.19 | 2,663,600 | — | — |
| 2022-06-16 | $7.80 | $7.80 | 1,952,900 | — | — |
| 2022-06-15 | $8.34 | $8.34 | 2,787,700 | — | — |
| 2022-06-14 | $9.06 | $9.06 | 12,406,500 | — | — |
| 2022-06-13 | $8.74 | $8.74 | 23,831,700 | — | — |
| 2022-06-10 | $7.87 | $7.87 | 106,374,200 | — | — |
| 2022-06-09 | $4.96 | $4.96 | 438,900 | — | — |
| 2022-06-08 | $4.59 | $4.59 | 379,000 | — | — |
| 2022-06-07 | $4.59 | $4.59 | 328,200 | — | — |
| 2022-06-06 | $4.43 | $4.43 | 639,400 | — | — |
| 2022-06-03 | $4.33 | $4.33 | 285,200 | — | — |
| 2022-06-02 | $4.41 | $4.41 | 867,300 | — | — |
| 2022-06-01 | $4.26 | $4.26 | 477,500 | — | — |
| 2022-05-31 | $4.61 | $4.61 | 286,200 | — | — |
| 2022-05-27 | $5.20 | $5.20 | 124,900 | — | — |
| 2022-05-26 | $4.97 | $4.97 | 191,900 | — | — |
| 2022-05-25 | $4.75 | $4.75 | 470,700 | — | — |
| 2022-05-24 | $4.63 | $4.63 | 304,500 | — | — |
| 2022-05-23 | $4.76 | $4.76 | 152,400 | — | — |
| 2022-05-20 | $4.73 | $4.73 | 253,300 | — | — |
| 2022-05-19 | $4.56 | $4.56 | 199,100 | — | — |
| 2022-05-18 | $4.17 | $4.17 | 186,400 | — | — |
| 2022-05-17 | $4.14 | $4.14 | 867,500 | — | — |
| 2022-05-16 | $3.99 | $3.99 | 178,100 | — | — |
| 2022-05-13 | $4.06 | $4.06 | 451,900 | — | — |
| 2022-05-12 | $3.92 | $3.92 | 255,100 | — | — |
| 2022-05-11 | $4.22 | $4.22 | 446,800 | — | — |
| 2022-05-10 | $5.09 | $5.09 | 378,400 | — | — |
| 2022-05-09 | $5.55 | $5.55 | 326,200 | — | — |
| 2022-05-06 | $6.52 | $6.52 | 165,500 | — | — |
| 2022-05-05 | $6.77 | $6.77 | 196,500 | — | — |
| 2022-05-04 | $6.89 | $6.89 | 407,200 | — | — |
| 2022-05-03 | $7.08 | $7.08 | 185,700 | — | — |
| 2022-05-02 | $6.89 | $6.89 | 1,265,800 | — | — |
| 2022-04-29 | $6.42 | $6.42 | 206,200 | — | — |
| 2022-04-28 | $6.51 | $6.51 | 297,900 | — | — |
| 2022-04-27 | $6.29 | $6.29 | 180,300 | — | — |
| 2022-04-26 | $6.53 | $6.53 | 110,600 | — | — |
| 2022-04-25 | $7.09 | $7.09 | 179,800 | — | — |
| 2022-04-22 | $7.98 | $7.98 | 367,600 | — | — |
| 2022-04-21 | $7.98 | $7.98 | 562,800 | — | — |
| 2022-04-20 | $7.98 | $7.98 | 76,500 | — | — |
| 2022-04-19 | $8.07 | $8.07 | 142,400 | — | — |
| 2022-04-18 | $8.06 | $8.06 | 1,022,000 | — | — |
| 2022-04-14 | $8.74 | $8.74 | 545,500 | — | — |
| 2022-04-13 | $8.80 | $8.80 | 422,200 | — | — |
| 2022-04-12 | $8.84 | $8.84 | 329,100 | — | — |
| 2022-04-11 | $8.72 | $8.72 | 207,800 | — | — |
| 2022-04-08 | $8.81 | $8.81 | 174,800 | — | — |
| 2022-04-07 | $8.78 | $8.78 | 905,600 | — | — |
| 2022-04-06 | $8.81 | $8.81 | 623,100 | — | — |
| 2022-04-05 | $8.85 | $8.85 | 526,200 | — | — |
| 2022-04-04 | $8.29 | $8.29 | 257,000 | — | — |
| 2022-04-01 | $7.92 | $7.92 | 1,299,300 | — | — |
| 2022-03-31 | $7.49 | $7.49 | 260,300 | — | — |
| 2022-03-30 | $7.52 | $7.52 | 75,300 | — | — |
| 2022-03-29 | $7.68 | $7.68 | 95,400 | — | — |
| 2022-03-28 | $7.26 | $7.26 | 102,800 | — | — |
| 2022-03-25 | $7.52 | $7.52 | 424,500 | — | — |
| 2022-03-24 | $7.50 | $7.50 | 404,700 | — | — |
| 2022-03-23 | $7.50 | $7.50 | 224,400 | — | — |
| 2022-03-22 | $7.30 | $7.30 | 137,800 | — | — |
| 2022-03-21 | $6.81 | $6.81 | 192,100 | — | — |
| 2022-03-18 | $6.82 | $6.82 | 231,700 | — | — |
| 2022-03-17 | $6.18 | $6.18 | 118,900 | — | — |
| 2022-03-16 | $5.55 | $5.55 | 135,600 | — | — |
| 2022-03-15 | $5.54 | $5.54 | 114,300 | — | — |
| 2022-03-14 | $5.31 | $5.31 | 100,700 | — | — |
| 2022-03-11 | $5.81 | $5.81 | 156,200 | — | — |
| 2022-03-10 | $6.24 | $6.24 | 65,000 | — | — |
| 2022-03-09 | $6.28 | $6.28 | 96,800 | — | — |
| 2022-03-08 | $5.99 | $5.99 | 76,900 | — | — |
| 2022-03-07 | $5.73 | $5.73 | 77,400 | — | — |
| 2022-03-04 | $5.87 | $5.87 | 89,000 | — | — |
| 2022-03-03 | $5.95 | $5.95 | 100,800 | — | — |
| 2022-03-02 | $6.24 | $6.24 | 75,500 | — | — |
| 2022-03-01 | $6.14 | $6.14 | 140,800 | — | — |
| 2022-02-28 | $5.93 | $5.93 | 128,000 | — | — |
| 2022-02-25 | $6.01 | $6.01 | 1,374,900 | — | — |
| 2022-02-24 | $5.82 | $5.82 | 902,900 | — | — |
| 2022-02-23 | $5.74 | $5.74 | 115,500 | — | — |
| 2022-02-22 | $5.80 | $5.80 | 96,200 | — | — |
| 2022-02-18 | $6.06 | $6.06 | 106,900 | — | — |
| 2022-02-17 | $6.24 | $6.24 | 98,300 | — | — |
| 2022-02-16 | $6.58 | $6.58 | 49,100 | — | — |
| 2022-02-15 | $6.92 | $6.92 | 108,100 | — | — |
| 2022-02-14 | $6.67 | $6.67 | 65,300 | — | — |
| 2022-02-11 | $6.66 | $6.66 | 69,600 | — | — |
| 2022-02-10 | $6.61 | $6.61 | 82,700 | — | — |
| 2022-02-09 | $6.96 | $6.96 | 96,100 | — | — |
| 2022-02-08 | $7.19 | $7.19 | 195,500 | — | — |
| 2022-02-07 | $7.05 | $7.05 | 48,800 | — | — |
| 2022-02-04 | $6.79 | $6.79 | 62,600 | — | — |
| 2022-02-03 | $6.89 | $6.89 | 104,900 | — | — |
| 2022-02-02 | $7.01 | $7.01 | 60,700 | — | — |
| 2022-02-01 | $7.61 | $7.61 | 77,600 | — | — |
| 2022-01-31 | $7.56 | $7.56 | 179,700 | — | — |
| 2022-01-28 | $6.70 | $6.70 | 73,500 | — | — |
| 2022-01-27 | $6.79 | $6.79 | 135,800 | — | — |
| 2022-01-26 | $7.36 | $7.36 | 164,000 | — | — |
| 2022-01-25 | $7.60 | $7.60 | 109,600 | — | — |
| 2022-01-24 | $7.54 | $7.54 | 214,000 | — | — |
| 2022-01-21 | $7.65 | $7.65 | 226,300 | — | — |
| 2022-01-20 | $7.57 | $7.57 | 228,000 | — | — |
| 2022-01-19 | $7.40 | $7.40 | 154,400 | — | — |
| 2022-01-18 | $7.77 | $7.77 | 237,300 | — | — |
| 2022-01-14 | $8.13 | $8.13 | 279,400 | — | — |
| 2022-01-13 | $8.00 | $8.00 | 173,500 | — | — |
| 2022-01-12 | $7.96 | $7.96 | 246,300 | — | — |
| 2022-01-11 | $8.23 | $8.23 | 208,600 | — | — |
| 2022-01-10 | $8.37 | $8.37 | 152,500 | — | — |
| 2022-01-07 | $8.33 | $8.33 | 167,000 | — | — |
| 2022-01-06 | $8.62 | $8.62 | 194,400 | — | — |
| 2022-01-05 | $8.33 | $8.33 | 157,400 | — | — |
| 2022-01-04 | $8.39 | $8.39 | 188,000 | — | — |
| 2022-01-03 | $8.70 | $8.70 | 97,100 | — | — |