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
- 2021-06-30 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 | $18.35 | $18.35 | 64,700 | — | — |
| 2022-12-29 | $18.09 | $18.09 | 112,300 | — | — |
| 2022-12-28 | $17.25 | $17.25 | 62,400 | — | — |
| 2022-12-27 | $17.25 | $17.25 | 55,200 | — | — |
| 2022-12-23 | $16.71 | $16.71 | 70,100 | — | — |
| 2022-12-22 | $16.30 | $16.30 | 35,700 | — | — |
| 2022-12-21 | $15.78 | $15.78 | 56,800 | — | — |
| 2022-12-20 | $14.82 | $14.82 | 45,500 | — | — |
| 2022-12-19 | $15.04 | $15.04 | 54,300 | — | — |
| 2022-12-16 | $15.47 | $15.47 | 49,100 | — | — |
| 2022-12-15 | $14.93 | $14.93 | 46,600 | — | — |
| 2022-12-14 | $15.22 | $15.22 | 69,000 | — | — |
| 2022-12-13 | $14.61 | $14.61 | 72,300 | — | — |
| 2022-12-12 | $13.55 | $13.55 | 43,400 | — | — |
| 2022-12-09 | $13.79 | $13.79 | 51,900 | — | — |
| 2022-12-08 | $13.94 | $13.94 | 31,900 | — | — |
| 2022-12-07 | $13.50 | $13.50 | 39,300 | — | — |
| 2022-12-06 | $13.39 | $13.39 | 35,200 | — | — |
| 2022-12-05 | $13.50 | $13.50 | 52,700 | — | — |
| 2022-12-02 | $14.44 | $14.44 | 31,000 | — | — |
| 2022-12-01 | $14.42 | $14.42 | 111,200 | — | — |
| 2022-11-30 | $13.38 | $13.38 | 103,200 | — | — |
| 2022-11-29 | $12.41 | $12.41 | 65,900 | — | — |
| 2022-11-28 | $11.60 | $11.60 | 67,300 | — | — |
| 2022-11-25 | $12.49 | $12.49 | 10,900 | — | — |
| 2022-11-23 | $12.41 | $12.41 | 29,100 | — | — |
| 2022-11-22 | $12.33 | $12.33 | 17,200 | — | — |
| 2022-11-21 | $12.19 | $12.19 | 18,400 | — | — |
| 2022-11-18 | $12.05 | $12.05 | 27,400 | — | — |
| 2022-11-17 | $12.33 | $12.33 | 12,800 | — | — |
| 2022-11-16 | $12.22 | $12.22 | 36,900 | — | — |
| 2022-11-15 | $12.53 | $12.53 | 36,800 | — | — |
| 2022-11-14 | $12.42 | $12.42 | 23,300 | — | — |
| 2022-11-11 | $12.35 | $12.35 | 72,600 | — | — |
| 2022-11-10 | $12.04 | $12.04 | 34,500 | — | — |
| 2022-11-09 | $11.92 | $11.92 | 18,200 | — | — |
| 2022-11-08 | $11.88 | $11.88 | 38,400 | — | — |
| 2022-11-07 | $12.56 | $12.56 | 103,100 | — | — |
| 2022-11-04 | $12.24 | $12.24 | 51,200 | — | — |
| 2022-11-03 | $12.04 | $12.04 | 119,200 | — | — |
| 2022-11-02 | $10.35 | $10.35 | 93,100 | — | — |
| 2022-11-01 | $10.24 | $10.24 | 15,400 | — | — |
| 2022-10-31 | $10.08 | $10.08 | 40,100 | — | — |
| 2022-10-28 | $10.40 | $10.40 | 10,500 | — | — |
| 2022-10-27 | $10.08 | $10.08 | 48,000 | — | — |
| 2022-10-26 | $9.40 | $9.40 | 60,300 | — | — |
| 2022-10-25 | $10.39 | $10.39 | 151,600 | — | — |
| 2022-10-24 | $9.74 | $9.74 | 14,800 | — | — |
| 2022-10-21 | $10.00 | $10.00 | 59,200 | — | — |
| 2022-10-20 | $9.68 | $9.68 | 34,200 | — | — |
| 2022-10-19 | $9.83 | $9.83 | 24,000 | — | — |
| 2022-10-18 | $9.43 | $9.43 | 36,100 | — | — |
| 2022-10-17 | $9.09 | $9.09 | 9,700 | — | — |
| 2022-10-14 | $8.94 | $8.94 | 89,600 | — | — |
| 2022-10-13 | $9.20 | $9.20 | 36,000 | — | — |
| 2022-10-12 | $9.13 | $9.13 | 49,100 | — | — |
| 2022-10-11 | $9.02 | $9.02 | 94,700 | — | — |
| 2022-10-10 | $9.46 | $9.46 | 88,000 | — | — |
| 2022-10-07 | $9.86 | $9.86 | 25,400 | — | — |
| 2022-10-06 | $10.14 | $10.14 | 159,800 | — | — |
| 2022-10-05 | $10.16 | $10.16 | 73,200 | — | — |
| 2022-10-04 | $9.54 | $9.54 | 40,200 | — | — |
| 2022-10-03 | $9.65 | $9.65 | 56,100 | — | — |
| 2022-09-30 | $9.33 | $9.33 | 38,600 | — | — |
| 2022-09-29 | $8.97 | $8.97 | 60,900 | — | — |
| 2022-09-28 | $8.59 | $8.59 | 60,200 | — | — |
| 2022-09-27 | $7.85 | $7.85 | 26,400 | — | — |
| 2022-09-26 | $7.73 | $7.73 | 63,800 | — | — |
| 2022-09-23 | $8.20 | $8.20 | 77,300 | — | — |
| 2022-09-22 | $8.82 | $8.82 | 37,300 | — | — |
| 2022-09-21 | $9.10 | $9.10 | 71,600 | — | — |
| 2022-09-20 | $8.67 | $8.67 | 26,900 | — | — |
| 2022-09-19 | $8.27 | $8.27 | 52,700 | — | — |
| 2022-09-16 | $7.63 | $7.63 | 106,400 | — | — |
| 2022-09-15 | $8.23 | $8.23 | 25,800 | — | — |
| 2022-09-14 | $8.04 | $8.04 | 16,700 | — | — |
| 2022-09-13 | $7.86 | $7.86 | 48,400 | — | — |
| 2022-09-12 | $8.59 | $8.59 | 13,700 | — | — |
| 2022-09-09 | $8.39 | $8.39 | 30,600 | — | — |
| 2022-09-08 | $8.30 | $8.30 | 57,100 | — | — |
| 2022-09-07 | $7.79 | $7.79 | 16,400 | — | — |
| 2022-09-06 | $7.52 | $7.52 | 47,100 | — | — |
| 2022-09-02 | $7.20 | $7.20 | 26,400 | — | — |
| 2022-09-01 | $7.21 | $7.21 | 27,900 | — | — |
| 2022-08-31 | $7.25 | $7.25 | 83,400 | — | — |
| 2022-08-30 | $7.47 | $7.47 | 21,900 | — | — |
| 2022-08-29 | $7.52 | $7.52 | 21,900 | — | — |
| 2022-08-26 | $7.56 | $7.56 | 14,500 | — | — |
| 2022-08-25 | $7.98 | $7.98 | 15,000 | — | — |
| 2022-08-24 | $8.21 | $8.21 | 37,200 | — | — |
| 2022-08-23 | $8.18 | $8.18 | 40,300 | — | — |
| 2022-08-22 | $8.10 | $8.10 | 24,900 | — | — |
| 2022-08-19 | $7.86 | $7.86 | 49,800 | — | — |
| 2022-08-18 | $8.13 | $8.13 | 64,400 | — | — |
| 2022-08-17 | $8.33 | $8.33 | 24,400 | — | — |
| 2022-08-16 | $8.71 | $8.71 | 38,700 | — | — |
| 2022-08-15 | $8.95 | $8.95 | 17,500 | — | — |
| 2022-08-12 | $9.20 | $9.20 | 38,600 | — | — |
| 2022-08-11 | $8.79 | $8.79 | 18,900 | — | — |
| 2022-08-10 | $8.81 | $8.81 | 26,400 | — | — |
| 2022-08-09 | $8.66 | $8.66 | 38,500 | — | — |
| 2022-08-08 | $9.50 | $9.50 | 71,800 | — | — |
| 2022-08-05 | $9.14 | $9.14 | 13,700 | — | — |
| 2022-08-04 | $9.37 | $9.37 | 26,200 | — | — |
| 2022-08-03 | $9.50 | $9.50 | 87,200 | — | — |
| 2022-08-02 | $9.01 | $9.01 | 126,200 | — | — |
| 2022-08-01 | $8.64 | $8.64 | 91,400 | — | — |
| 2022-07-29 | $8.83 | $8.83 | 247,900 | — | — |
| 2022-07-28 | $7.55 | $7.55 | 34,600 | — | — |
| 2022-07-27 | $7.23 | $7.23 | 35,400 | — | — |
| 2022-07-26 | $7.30 | $7.30 | 32,600 | — | — |
| 2022-07-25 | $7.39 | $7.39 | 20,600 | — | — |
| 2022-07-22 | $7.23 | $7.23 | 41,900 | — | — |
| 2022-07-21 | $7.70 | $7.70 | 52,300 | — | — |
| 2022-07-20 | $7.28 | $7.28 | 32,000 | — | — |
| 2022-07-19 | $7.00 | $7.00 | 73,900 | — | — |
| 2022-07-18 | $7.06 | $7.06 | 113,300 | — | — |
| 2022-07-15 | $6.78 | $6.78 | 56,000 | — | — |
| 2022-07-14 | $6.72 | $6.72 | 42,600 | — | — |
| 2022-07-13 | $6.38 | $6.38 | 62,400 | — | — |
| 2022-07-12 | $6.38 | $6.38 | 31,300 | — | — |
| 2022-07-11 | $6.46 | $6.46 | 21,400 | — | — |
| 2022-07-08 | $6.70 | $6.70 | 46,000 | — | — |
| 2022-07-07 | $6.77 | $6.77 | 54,800 | — | — |
| 2022-07-06 | $6.37 | $6.37 | 25,700 | — | — |
| 2022-07-05 | $6.49 | $6.49 | 74,200 | — | — |
| 2022-07-01 | $6.12 | $6.12 | 47,200 | — | — |
| 2022-06-30 | $6.01 | $6.01 | 49,800 | — | — |
| 2022-06-29 | $6.00 | $6.00 | 66,800 | — | — |
| 2022-06-28 | $6.01 | $6.01 | 48,000 | — | — |
| 2022-06-27 | $6.33 | $6.33 | 133,600 | — | — |
| 2022-06-24 | $7.02 | $7.02 | 1,147,400 | — | — |
| 2022-06-23 | $6.65 | $6.65 | 168,900 | — | — |
| 2022-06-22 | $6.06 | $6.06 | 95,200 | — | — |
| 2022-06-21 | $5.84 | $5.84 | 112,900 | — | — |
| 2022-06-17 | $5.62 | $5.62 | 273,800 | — | — |
| 2022-06-16 | $5.43 | $5.43 | 219,100 | — | — |
| 2022-06-15 | $6.12 | $6.12 | 87,400 | — | — |
| 2022-06-14 | $5.90 | $5.90 | 63,800 | — | — |
| 2022-06-13 | $6.29 | $6.29 | 92,600 | — | — |
| 2022-06-10 | $6.73 | $6.73 | 78,500 | — | — |
| 2022-06-09 | $7.21 | $7.21 | 154,500 | — | — |
| 2022-06-08 | $7.22 | $7.22 | 151,500 | — | — |
| 2022-06-07 | $6.76 | $6.76 | 142,800 | — | — |
| 2022-06-06 | $6.05 | $6.05 | 107,200 | — | — |
| 2022-06-03 | $6.06 | $6.06 | 37,500 | — | — |
| 2022-06-02 | $5.94 | $5.94 | 68,200 | — | — |
| 2022-06-01 | $5.84 | $5.84 | 78,800 | — | — |
| 2022-05-31 | $6.21 | $6.21 | 98,400 | — | — |
| 2022-05-27 | $6.04 | $6.04 | 65,000 | — | — |
| 2022-05-26 | $5.73 | $5.73 | 110,700 | — | — |
| 2022-05-25 | $5.53 | $5.53 | 86,000 | — | — |
| 2022-05-24 | $5.26 | $5.26 | 86,900 | — | — |
| 2022-05-23 | $5.11 | $5.11 | 57,600 | — | — |
| 2022-05-20 | $5.25 | $5.25 | 75,100 | — | — |
| 2022-05-19 | $5.05 | $5.05 | 70,100 | — | — |
| 2022-05-18 | $5.05 | $5.05 | 61,800 | — | — |
| 2022-05-17 | $5.32 | $5.32 | 56,300 | — | — |
| 2022-05-16 | $5.16 | $5.16 | 83,000 | — | — |
| 2022-05-13 | $5.29 | $5.29 | 138,500 | — | — |
| 2022-05-12 | $5.15 | $5.15 | 112,900 | — | — |
| 2022-05-11 | $5.11 | $5.11 | 89,200 | — | — |
| 2022-05-10 | $5.68 | $5.68 | 110,900 | — | — |
| 2022-05-09 | $5.24 | $5.24 | 121,700 | — | — |
| 2022-05-06 | $5.48 | $5.48 | 100,000 | — | — |
| 2022-05-05 | $5.68 | $5.68 | 154,200 | — | — |
| 2022-05-04 | $6.05 | $6.05 | 152,400 | — | — |
| 2022-05-03 | $6.02 | $6.02 | 207,600 | — | — |
| 2022-05-02 | $6.07 | $6.07 | 204,100 | — | — |
| 2022-04-29 | $6.23 | $6.23 | 191,600 | — | — |
| 2022-04-28 | $6.59 | $6.59 | 1,305,600 | — | — |
| 2022-04-27 | $5.76 | $5.76 | 264,500 | — | — |
| 2022-04-26 | $5.46 | $5.46 | 340,200 | — | — |
| 2022-04-25 | $4.90 | $4.90 | 193,000 | — | — |
| 2022-04-22 | $4.85 | $4.85 | 175,700 | — | — |
| 2022-04-21 | $4.89 | $4.89 | 114,500 | — | — |
| 2022-04-20 | $5.16 | $5.16 | 102,100 | — | — |
| 2022-04-19 | $4.95 | $4.95 | 113,000 | — | — |
| 2022-04-18 | $4.70 | $4.70 | 173,600 | — | — |
| 2022-04-14 | $4.86 | $4.86 | 102,700 | — | — |
| 2022-04-13 | $5.07 | $5.07 | 163,200 | — | — |
| 2022-04-12 | $5.19 | $5.19 | 159,300 | — | — |
| 2022-04-11 | $5.36 | $5.36 | 144,600 | — | — |
| 2022-04-08 | $5.80 | $5.80 | 99,400 | — | — |
| 2022-04-07 | $5.74 | $5.74 | 135,700 | — | — |
| 2022-04-06 | $6.12 | $6.12 | 106,200 | — | — |
| 2022-04-05 | $6.07 | $6.07 | 44,800 | — | — |
| 2022-04-04 | $6.12 | $6.12 | 74,700 | — | — |
| 2022-04-01 | $6.29 | $6.29 | 109,100 | — | — |
| 2022-03-31 | $5.99 | $5.99 | 115,900 | — | — |
| 2022-03-30 | $5.93 | $5.93 | 93,300 | — | — |
| 2022-03-29 | $5.85 | $5.85 | 176,500 | — | — |
| 2022-03-28 | $5.78 | $5.78 | 256,800 | — | — |
| 2022-03-25 | $5.62 | $5.62 | 165,600 | — | — |
| 2022-03-24 | $5.90 | $5.90 | 143,400 | — | — |
| 2022-03-23 | $6.01 | $6.01 | 211,600 | — | — |
| 2022-03-22 | $6.20 | $6.20 | 285,500 | — | — |
| 2022-03-21 | $6.20 | $6.20 | 135,500 | — | — |
| 2022-03-18 | $6.00 | $6.00 | 450,400 | — | — |
| 2022-03-17 | $6.31 | $6.31 | 200,800 | — | — |
| 2022-03-16 | $6.20 | $6.20 | 188,500 | — | — |
| 2022-03-15 | $6.31 | $6.31 | 54,100 | — | — |
| 2022-03-14 | $6.11 | $6.11 | 75,000 | — | — |
| 2022-03-11 | $6.45 | $6.45 | 97,300 | — | — |
| 2022-03-10 | $7.00 | $7.00 | 73,400 | — | — |
| 2022-03-09 | $7.07 | $7.07 | 129,200 | — | — |
| 2022-03-08 | $7.17 | $7.17 | 75,100 | — | — |
| 2022-03-07 | $7.32 | $7.32 | 89,500 | — | — |
| 2022-03-04 | $8.12 | $8.12 | 38,600 | — | — |
| 2022-03-03 | $8.46 | $8.46 | 41,700 | — | — |
| 2022-03-02 | $8.66 | $8.66 | 49,900 | — | — |
| 2022-03-01 | $8.57 | $8.57 | 78,700 | — | — |
| 2022-02-28 | $8.78 | $8.78 | 136,600 | — | — |
| 2022-02-25 | $9.03 | $9.03 | 124,800 | — | — |
| 2022-02-24 | $8.64 | $8.64 | 69,100 | — | — |
| 2022-02-23 | $8.00 | $8.00 | 84,700 | — | — |
| 2022-02-22 | $8.04 | $8.04 | 125,100 | — | — |
| 2022-02-18 | $8.01 | $8.01 | 113,300 | — | — |
| 2022-02-17 | $7.62 | $7.62 | 42,100 | — | — |
| 2022-02-16 | $8.08 | $8.08 | 42,000 | — | — |
| 2022-02-15 | $8.62 | $8.62 | 59,800 | — | — |
| 2022-02-14 | $8.01 | $8.01 | 46,200 | — | — |
| 2022-02-11 | $8.16 | $8.16 | 49,600 | — | — |
| 2022-02-10 | $8.90 | $8.90 | 95,300 | — | — |
| 2022-02-09 | $8.52 | $8.52 | 75,200 | — | — |
| 2022-02-08 | $8.25 | $8.25 | 58,200 | — | — |
| 2022-02-07 | $8.33 | $8.33 | 43,300 | — | — |
| 2022-02-04 | $8.03 | $8.03 | 39,200 | — | — |
| 2022-02-03 | $7.79 | $7.79 | 51,300 | — | — |
| 2022-02-02 | $8.18 | $8.18 | 96,200 | — | — |
| 2022-02-01 | $8.14 | $8.14 | 65,100 | — | — |
| 2022-01-31 | $8.30 | $8.30 | 96,500 | — | — |
| 2022-01-28 | $7.68 | $7.68 | 121,600 | — | — |
| 2022-01-27 | $7.70 | $7.70 | 64,500 | — | — |
| 2022-01-26 | $7.97 | $7.97 | 75,300 | — | — |
| 2022-01-25 | $8.18 | $8.18 | 121,700 | — | — |
| 2022-01-24 | $8.80 | $8.80 | 77,000 | — | — |
| 2022-01-21 | $8.87 | $8.87 | 49,700 | — | — |
| 2022-01-20 | $8.98 | $8.98 | 45,400 | — | — |
| 2022-01-19 | $9.01 | $9.01 | 43,700 | — | — |
| 2022-01-18 | $9.08 | $9.08 | 49,400 | — | — |
| 2022-01-14 | $9.47 | $9.47 | 58,000 | — | — |
| 2022-01-13 | $9.25 | $9.25 | 84,700 | — | — |
| 2022-01-12 | $9.98 | $9.98 | 91,800 | — | — |
| 2022-01-11 | $10.28 | $10.28 | 90,600 | — | — |
| 2022-01-10 | $9.27 | $9.27 | 188,000 | — | — |
| 2022-01-07 | $10.53 | $10.53 | 60,800 | — | — |
| 2022-01-06 | $10.90 | $10.90 | 63,600 | — | — |
| 2022-01-05 | $11.36 | $11.36 | 80,000 | — | — |
| 2022-01-04 | $12.21 | $12.21 | 69,900 | — | — |
| 2022-01-03 | $12.37 | $12.37 | 72,000 | — | — |