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
- 2019-02-11 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 | $11.20 | $11.20 | 81,600 | — | — |
| 2022-12-29 | $10.80 | $10.80 | 58,690 | — | — |
| 2022-12-28 | $10.50 | $10.50 | 58,310 | — | — |
| 2022-12-27 | $11.10 | $11.10 | 52,410 | — | — |
| 2022-12-23 | $11.20 | $11.20 | 96,680 | — | — |
| 2022-12-22 | $11.30 | $11.30 | 34,890 | — | — |
| 2022-12-21 | $11.80 | $11.80 | 50,740 | — | — |
| 2022-12-20 | $11.50 | $11.50 | 47,720 | — | — |
| 2022-12-19 | $11.20 | $11.20 | 45,210 | — | — |
| 2022-12-16 | $11.50 | $11.50 | 67,070 | — | — |
| 2022-12-15 | $11.80 | $11.80 | 94,370 | — | — |
| 2022-12-14 | $12.50 | $12.50 | 59,080 | — | — |
| 2022-12-13 | $12.60 | $12.60 | 95,290 | — | — |
| 2022-12-12 | $13.30 | $13.30 | 44,900 | — | — |
| 2022-12-09 | $12.90 | $12.90 | 41,780 | — | — |
| 2022-12-08 | $13.30 | $13.30 | 64,230 | — | — |
| 2022-12-07 | $12.90 | $12.90 | 177,360 | — | — |
| 2022-12-06 | $15.60 | $15.60 | 65,660 | — | — |
| 2022-12-05 | $15.70 | $15.70 | 67,420 | — | — |
| 2022-12-02 | $15.60 | $15.60 | 114,600 | — | — |
| 2022-12-01 | $16.10 | $16.10 | 147,580 | — | — |
| 2022-11-30 | $16.40 | $16.40 | 138,170 | — | — |
| 2022-11-29 | $16.10 | $16.10 | 69,330 | — | — |
| 2022-11-28 | $16.40 | $16.40 | 134,850 | — | — |
| 2022-11-25 | $16.80 | $16.80 | 177,290 | — | — |
| 2022-11-23 | $14.50 | $14.50 | 167,810 | — | — |
| 2022-11-22 | $13.20 | $13.20 | 33,680 | — | — |
| 2022-11-21 | $12.90 | $12.90 | 34,550 | — | — |
| 2022-11-18 | $13.20 | $13.20 | 36,340 | — | — |
| 2022-11-17 | $12.90 | $12.90 | 104,510 | — | — |
| 2022-11-16 | $12.50 | $12.50 | 53,880 | — | — |
| 2022-11-15 | $12.50 | $12.50 | 37,660 | — | — |
| 2022-11-14 | $12.60 | $12.60 | 35,730 | — | — |
| 2022-11-11 | $12.70 | $12.70 | 50,220 | — | — |
| 2022-11-10 | $11.90 | $11.90 | 36,990 | — | — |
| 2022-11-09 | $11.80 | $11.80 | 42,640 | — | — |
| 2022-11-08 | $11.90 | $11.90 | 42,780 | — | — |
| 2022-11-07 | $11.80 | $11.80 | 39,370 | — | — |
| 2022-11-04 | $12.00 | $12.00 | 72,680 | — | — |
| 2022-11-03 | $11.60 | $11.60 | 41,580 | — | — |
| 2022-11-02 | $11.90 | $11.90 | 45,540 | — | — |
| 2022-11-01 | $12.80 | $12.80 | 34,780 | — | — |
| 2022-10-31 | $12.30 | $12.30 | 32,470 | — | — |
| 2022-10-28 | $12.00 | $12.00 | 37,530 | — | — |
| 2022-10-27 | $11.80 | $11.80 | 16,700 | — | — |
| 2022-10-26 | $12.00 | $12.00 | 70,710 | — | — |
| 2022-10-25 | $12.00 | $12.00 | 42,450 | — | — |
| 2022-10-24 | $11.30 | $11.30 | 35,650 | — | — |
| 2022-10-21 | $11.40 | $11.40 | 35,930 | — | — |
| 2022-10-20 | $11.10 | $11.10 | 34,200 | — | — |
| 2022-10-19 | $11.30 | $11.30 | 22,320 | — | — |
| 2022-10-18 | $11.40 | $11.40 | 26,850 | — | — |
| 2022-10-17 | $11.25 | $11.25 | 35,030 | — | — |
| 2022-10-14 | $11.00 | $11.00 | 28,850 | — | — |
| 2022-10-13 | $11.60 | $11.60 | 42,400 | — | — |
| 2022-10-12 | $11.30 | $11.30 | 24,240 | — | — |
| 2022-10-11 | $11.20 | $11.20 | 30,370 | — | — |
| 2022-10-10 | $11.70 | $11.70 | 38,830 | — | — |
| 2022-10-07 | $11.60 | $11.60 | 72,870 | — | — |
| 2022-10-06 | $12.00 | $12.00 | 90,620 | — | — |
| 2022-10-05 | $12.70 | $12.70 | 172,000 | — | — |
| 2022-10-04 | $11.80 | $11.80 | 129,080 | — | — |
| 2022-10-03 | $11.10 | $11.10 | 48,070 | — | — |
| 2022-09-30 | $11.20 | $11.20 | 22,100 | — | — |
| 2022-09-29 | $11.10 | $11.10 | 36,480 | — | — |
| 2022-09-28 | $11.60 | $11.60 | 62,200 | — | — |
| 2022-09-27 | $11.40 | $11.40 | 24,200 | — | — |
| 2022-09-26 | $11.10 | $11.10 | 57,270 | — | — |
| 2022-09-23 | $10.90 | $10.90 | 78,300 | — | — |
| 2022-09-22 | $11.60 | $11.60 | 64,410 | — | — |
| 2022-09-21 | $12.40 | $12.40 | 40,850 | — | — |
| 2022-09-20 | $12.30 | $12.30 | 45,090 | — | — |
| 2022-09-19 | $12.50 | $12.50 | 73,250 | — | — |
| 2022-09-16 | $12.90 | $12.90 | 31,650 | — | — |
| 2022-09-15 | $13.20 | $13.20 | 47,810 | — | — |
| 2022-09-14 | $13.00 | $13.00 | 46,750 | — | — |
| 2022-09-13 | $13.00 | $13.00 | 62,960 | — | — |
| 2022-09-12 | $13.30 | $13.30 | 39,740 | — | — |
| 2022-09-09 | $13.70 | $13.70 | 55,660 | — | — |
| 2022-09-08 | $13.20 | $13.20 | 63,990 | — | — |
| 2022-09-07 | $13.10 | $13.10 | 69,910 | — | — |
| 2022-09-06 | $12.80 | $12.80 | 78,730 | — | — |
| 2022-09-02 | $13.00 | $13.00 | 73,070 | — | — |
| 2022-09-01 | $13.40 | $13.40 | 67,830 | — | — |
| 2022-08-31 | $13.60 | $13.60 | 63,370 | — | — |
| 2022-08-30 | $13.80 | $13.80 | 90,250 | — | — |
| 2022-08-29 | $14.10 | $14.10 | 114,630 | — | — |
| 2022-08-26 | $14.40 | $14.40 | 116,990 | — | — |
| 2022-08-25 | $15.50 | $15.50 | 88,060 | — | — |
| 2022-08-24 | $15.30 | $15.30 | 151,350 | — | — |
| 2022-08-23 | $15.70 | $15.70 | 52,230 | — | — |
| 2022-08-22 | $15.40 | $15.40 | 49,500 | — | — |
| 2022-08-19 | $15.80 | $15.80 | 65,710 | — | — |
| 2022-08-18 | $16.50 | $16.50 | 46,610 | — | — |
| 2022-08-17 | $16.50 | $16.50 | 69,370 | — | — |
| 2022-08-16 | $16.80 | $16.80 | 55,000 | — | — |
| 2022-08-15 | $16.90 | $16.90 | 64,960 | — | — |
| 2022-08-12 | $17.40 | $17.40 | 64,390 | — | — |
| 2022-08-11 | $17.80 | $17.80 | 73,100 | — | — |
| 2022-08-10 | $17.50 | $17.50 | 72,880 | — | — |
| 2022-08-09 | $16.90 | $16.90 | 112,350 | — | — |
| 2022-08-08 | $17.10 | $17.10 | 69,030 | — | — |
| 2022-08-05 | $17.00 | $17.00 | 95,230 | — | — |
| 2022-08-04 | $16.80 | $16.80 | 50,000 | — | — |
| 2022-08-03 | $17.20 | $17.20 | 42,310 | — | — |
| 2022-08-02 | $16.70 | $16.70 | 50,720 | — | — |
| 2022-08-01 | $16.60 | $16.60 | 77,120 | — | — |
| 2022-07-29 | $16.00 | $16.00 | 47,190 | — | — |
| 2022-07-28 | $16.00 | $16.00 | 104,520 | — | — |
| 2022-07-27 | $15.50 | $15.50 | 82,560 | — | — |
| 2022-07-26 | $14.30 | $14.30 | 51,590 | — | — |
| 2022-07-25 | $15.00 | $15.00 | 35,740 | — | — |
| 2022-07-22 | $15.00 | $15.00 | 84,520 | — | — |
| 2022-07-21 | $15.10 | $15.10 | 100,380 | — | — |
| 2022-07-20 | $14.80 | $14.80 | 60,770 | — | — |
| 2022-07-19 | $14.60 | $14.60 | 76,750 | — | — |
| 2022-07-18 | $13.60 | $13.60 | 69,470 | — | — |
| 2022-07-15 | $13.70 | $13.70 | 51,890 | — | — |
| 2022-07-14 | $13.10 | $13.10 | 42,660 | — | — |
| 2022-07-13 | $13.20 | $13.20 | 20,980 | — | — |
| 2022-07-12 | $13.10 | $13.10 | 32,500 | — | — |
| 2022-07-11 | $12.90 | $12.90 | 49,260 | — | — |
| 2022-07-08 | $13.60 | $13.60 | 45,360 | — | — |
| 2022-07-07 | $13.50 | $13.50 | 72,090 | — | — |
| 2022-07-06 | $13.00 | $13.00 | 112,200 | — | — |
| 2022-07-05 | $13.40 | $13.40 | 57,730 | — | — |
| 2022-07-01 | $13.30 | $13.30 | 117,460 | — | — |
| 2022-06-30 | $13.40 | $13.40 | 63,110 | — | — |
| 2022-06-29 | $14.00 | $14.00 | 59,410 | — | — |
| 2022-06-28 | $14.50 | $14.50 | 56,420 | — | — |
| 2022-06-27 | $15.20 | $15.20 | 84,500 | — | — |
| 2022-06-24 | $15.00 | $15.00 | 61,900 | — | — |
| 2022-06-23 | $14.30 | $14.30 | 166,980 | — | — |
| 2022-06-22 | $13.80 | $13.80 | 117,440 | — | — |
| 2022-06-21 | $14.70 | $14.70 | 75,250 | — | — |
| 2022-06-17 | $14.50 | $14.50 | 56,980 | — | — |
| 2022-06-16 | $14.50 | $14.50 | 91,420 | — | — |
| 2022-06-15 | $15.70 | $15.70 | 105,950 | — | — |
| 2022-06-14 | $15.50 | $15.50 | 101,040 | — | — |
| 2022-06-13 | $15.20 | $15.20 | 155,610 | — | — |
| 2022-06-10 | $16.90 | $16.90 | 122,250 | — | — |
| 2022-06-09 | $17.00 | $17.00 | 240,580 | — | — |
| 2022-06-08 | $18.70 | $18.70 | 135,350 | — | — |
| 2022-06-07 | $19.35 | $19.35 | 98,060 | — | — |
| 2022-06-06 | $19.40 | $19.40 | 101,490 | — | — |
| 2022-06-03 | $19.60 | $19.60 | 83,540 | — | — |
| 2022-06-02 | $19.60 | $19.60 | 98,800 | — | — |
| 2022-06-01 | $19.50 | $19.50 | 129,850 | — | — |
| 2022-05-31 | $19.60 | $19.60 | 144,210 | — | — |
| 2022-05-27 | $19.50 | $19.50 | 95,900 | — | — |
| 2022-05-26 | $19.40 | $19.40 | 88,140 | — | — |
| 2022-05-25 | $18.70 | $18.70 | 104,830 | — | — |
| 2022-05-24 | $18.50 | $18.50 | 125,000 | — | — |
| 2022-05-23 | $19.50 | $19.50 | 93,660 | — | — |
| 2022-05-20 | $19.30 | $19.30 | 123,380 | — | — |
| 2022-05-19 | $20.20 | $20.20 | 124,320 | — | — |
| 2022-05-18 | $19.70 | $19.70 | 151,390 | — | — |
| 2022-05-17 | $20.50 | $20.50 | 200,380 | — | — |
| 2022-05-16 | $18.80 | $18.80 | 100,570 | — | — |
| 2022-05-13 | $19.00 | $19.00 | 143,170 | — | — |
| 2022-05-12 | $18.60 | $18.60 | 162,580 | — | — |
| 2022-05-11 | $18.70 | $18.70 | 238,990 | — | — |
| 2022-05-10 | $18.60 | $18.60 | 171,020 | — | — |
| 2022-05-09 | $17.60 | $17.60 | 251,880 | — | — |
| 2022-05-06 | $19.20 | $19.20 | 106,800 | — | — |
| 2022-05-05 | $19.70 | $19.70 | 158,450 | — | — |
| 2022-05-04 | $20.90 | $20.90 | 149,580 | — | — |
| 2022-05-03 | $21.10 | $21.10 | 156,840 | — | — |
| 2022-05-02 | $19.90 | $19.90 | 153,680 | — | — |
| 2022-04-29 | $18.70 | $18.70 | 178,470 | — | — |
| 2022-04-28 | $19.40 | $19.40 | 244,220 | — | — |
| 2022-04-27 | $18.10 | $18.10 | 276,500 | — | — |
| 2022-04-26 | $19.80 | $19.80 | 142,000 | — | — |
| 2022-04-25 | $20.50 | $20.50 | 239,080 | — | — |
| 2022-04-22 | $22.30 | $22.30 | 322,940 | — | — |
| 2022-04-21 | $21.10 | $21.10 | 267,670 | — | — |
| 2022-04-20 | $23.00 | $23.00 | 178,390 | — | — |
| 2022-04-19 | $24.00 | $24.00 | 349,300 | — | — |
| 2022-04-18 | $22.20 | $22.20 | 277,560 | — | — |
| 2022-04-14 | $23.50 | $23.50 | 461,480 | — | — |
| 2022-04-13 | $22.40 | $22.40 | 903,330 | — | — |
| 2022-04-12 | $20.00 | $20.00 | 523,130 | — | — |
| 2022-04-11 | $19.90 | $19.90 | 1,491,280 | — | — |
| 2022-04-08 | $16.60 | $16.60 | 61,070 | — | — |
| 2022-04-07 | $16.90 | $16.90 | 126,970 | — | — |
| 2022-04-06 | $17.30 | $17.30 | 153,050 | — | — |
| 2022-04-05 | $17.70 | $17.70 | 173,570 | — | — |
| 2022-04-04 | $18.70 | $18.70 | 123,350 | — | — |
| 2022-04-01 | $18.00 | $18.00 | 138,960 | — | — |
| 2022-03-31 | $18.40 | $18.40 | 107,850 | — | — |
| 2022-03-30 | $18.50 | $18.50 | 265,950 | — | — |
| 2022-03-29 | $19.00 | $19.00 | 207,070 | — | — |
| 2022-03-28 | $18.40 | $18.40 | 214,490 | — | — |
| 2022-03-25 | $17.30 | $17.30 | 92,270 | — | — |
| 2022-03-24 | $17.40 | $17.40 | 139,610 | — | — |
| 2022-03-23 | $17.80 | $17.80 | 161,030 | — | — |
| 2022-03-22 | $17.70 | $17.70 | 126,740 | — | — |
| 2022-03-21 | $17.20 | $17.20 | 114,460 | — | — |
| 2022-03-18 | $17.00 | $17.00 | 118,570 | — | — |
| 2022-03-17 | $17.00 | $17.00 | 86,130 | — | — |
| 2022-03-16 | $16.90 | $16.90 | 130,520 | — | — |
| 2022-03-15 | $16.00 | $16.00 | 111,840 | — | — |
| 2022-03-14 | $16.20 | $16.20 | 178,160 | — | — |
| 2022-03-11 | $17.80 | $17.80 | 135,300 | — | — |
| 2022-03-10 | $17.60 | $17.60 | 186,710 | — | — |
| 2022-03-09 | $18.20 | $18.20 | 168,290 | — | — |
| 2022-03-08 | $17.90 | $17.90 | 481,630 | — | — |
| 2022-03-07 | $18.80 | $18.80 | 618,040 | — | — |
| 2022-03-04 | $16.30 | $16.30 | 138,910 | — | — |
| 2022-03-03 | $16.70 | $16.70 | 155,480 | — | — |
| 2022-03-02 | $16.00 | $16.00 | 114,850 | — | — |
| 2022-03-01 | $16.20 | $16.20 | 148,890 | — | — |
| 2022-02-28 | $16.60 | $16.60 | 177,450 | — | — |
| 2022-02-25 | $15.70 | $15.70 | 95,590 | — | — |
| 2022-02-24 | $15.90 | $15.90 | 243,400 | — | — |
| 2022-02-23 | $15.50 | $15.50 | 139,990 | — | — |
| 2022-02-22 | $16.10 | $16.10 | 177,680 | — | — |
| 2022-02-18 | $16.50 | $16.50 | 202,070 | — | — |
| 2022-02-17 | $16.80 | $16.80 | 262,740 | — | — |
| 2022-02-16 | $17.90 | $17.90 | 206,780 | — | — |
| 2022-02-15 | $18.30 | $18.30 | 355,590 | — | — |
| 2022-02-14 | $17.10 | $17.10 | 469,160 | — | — |
| 2022-02-11 | $19.00 | $19.00 | 1,366,410 | — | — |
| 2022-02-10 | $18.30 | $18.30 | 692,390 | — | — |
| 2022-02-09 | $17.25 | $17.25 | 585,410 | — | — |
| 2022-02-08 | $14.80 | $14.80 | 280,740 | — | — |
| 2022-02-07 | $14.55 | $14.55 | 1,293,030 | — | — |
| 2022-02-04 | $12.10 | $12.10 | 58,670 | — | — |
| 2022-02-03 | $11.90 | $11.90 | 76,280 | — | — |
| 2022-02-02 | $12.40 | $12.40 | 96,630 | — | — |
| 2022-02-01 | $12.80 | $12.80 | 115,790 | — | — |
| 2022-01-31 | $11.90 | $11.90 | 96,510 | — | — |
| 2022-01-28 | $11.40 | $11.40 | 98,110 | — | — |
| 2022-01-27 | $10.80 | $10.80 | 120,440 | — | — |
| 2022-01-26 | $11.00 | $11.00 | 156,720 | — | — |
| 2022-01-25 | $11.70 | $11.70 | 141,590 | — | — |
| 2022-01-24 | $10.90 | $10.90 | 354,590 | — | — |
| 2022-01-21 | $11.30 | $11.30 | 371,630 | — | — |
| 2022-01-20 | $12.30 | $12.30 | 115,770 | — | — |
| 2022-01-19 | $12.60 | $12.60 | 132,940 | — | — |
| 2022-01-18 | $12.80 | $12.80 | 132,180 | — | — |
| 2022-01-14 | $13.50 | $13.50 | 116,650 | — | — |
| 2022-01-13 | $13.50 | $13.50 | 114,970 | — | — |
| 2022-01-12 | $13.80 | $13.80 | 132,740 | — | — |
| 2022-01-11 | $13.80 | $13.80 | 93,360 | — | — |
| 2022-01-10 | $13.50 | $13.50 | 149,330 | — | — |
| 2022-01-07 | $13.90 | $13.90 | 92,380 | — | — |
| 2022-01-06 | $14.20 | $14.20 | 126,570 | — | — |
| 2022-01-05 | $14.30 | $14.30 | 114,460 | — | — |
| 2022-01-04 | $15.30 | $15.30 | 92,400 | — | — |
| 2022-01-03 | $15.30 | $15.30 | 150,420 | — | — |