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
- 2021-01-21 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 | $8.66 | $8.66 | 236,300 | — | — |
| 2022-12-29 | $8.75 | $8.75 | 233,200 | — | — |
| 2022-12-28 | $8.37 | $8.37 | 370,300 | — | — |
| 2022-12-27 | $8.90 | $8.90 | 185,200 | — | — |
| 2022-12-23 | $9.50 | $9.50 | 143,300 | — | — |
| 2022-12-22 | $9.50 | $9.50 | 166,600 | — | — |
| 2022-12-21 | $9.42 | $9.42 | 176,000 | — | — |
| 2022-12-20 | $9.06 | $9.06 | 183,500 | — | — |
| 2022-12-19 | $9.13 | $9.13 | 135,200 | — | — |
| 2022-12-16 | $9.37 | $9.37 | 224,500 | — | — |
| 2022-12-15 | $9.41 | $9.41 | 193,500 | — | — |
| 2022-12-14 | $9.65 | $9.65 | 188,900 | — | — |
| 2022-12-13 | $9.90 | $9.90 | 262,900 | — | — |
| 2022-12-12 | $9.34 | $9.34 | 109,900 | — | — |
| 2022-12-09 | $9.28 | $9.28 | 181,300 | — | — |
| 2022-12-08 | $9.48 | $9.48 | 237,900 | — | — |
| 2022-12-07 | $9.54 | $9.54 | 163,500 | — | — |
| 2022-12-06 | $9.27 | $9.27 | 202,900 | — | — |
| 2022-12-05 | $9.40 | $9.40 | 227,700 | — | — |
| 2022-12-02 | $9.55 | $9.55 | 225,900 | — | — |
| 2022-12-01 | $9.36 | $9.36 | 164,200 | — | — |
| 2022-11-30 | $9.84 | $9.84 | 267,100 | — | — |
| 2022-11-29 | $9.59 | $9.59 | 164,500 | — | — |
| 2022-11-28 | $9.52 | $9.52 | 142,400 | — | — |
| 2022-11-25 | $9.87 | $9.87 | 51,200 | — | — |
| 2022-11-23 | $9.66 | $9.66 | 206,300 | — | — |
| 2022-11-22 | $9.30 | $9.30 | 316,600 | — | — |
| 2022-11-21 | $9.67 | $9.67 | 79,900 | — | — |
| 2022-11-18 | $10.06 | $10.06 | 95,900 | — | — |
| 2022-11-17 | $9.93 | $9.93 | 143,900 | — | — |
| 2022-11-16 | $9.80 | $9.80 | 92,600 | — | — |
| 2022-11-15 | $10.34 | $10.34 | 143,400 | — | — |
| 2022-11-14 | $10.31 | $10.31 | 118,900 | — | — |
| 2022-11-11 | $10.98 | $10.98 | 172,900 | — | — |
| 2022-11-10 | $10.82 | $10.82 | 198,900 | — | — |
| 2022-11-09 | $10.02 | $10.02 | 117,800 | — | — |
| 2022-11-08 | $10.25 | $10.25 | 122,300 | — | — |
| 2022-11-07 | $10.01 | $10.01 | 224,000 | — | — |
| 2022-11-04 | $10.67 | $10.67 | 133,200 | — | — |
| 2022-11-03 | $10.60 | $10.60 | 150,300 | — | — |
| 2022-11-02 | $10.31 | $10.31 | 173,100 | — | — |
| 2022-11-01 | $11.00 | $11.00 | 199,700 | — | — |
| 2022-10-31 | $11.10 | $11.10 | 156,400 | — | — |
| 2022-10-28 | $11.06 | $11.06 | 148,000 | — | — |
| 2022-10-27 | $10.70 | $10.70 | 114,200 | — | — |
| 2022-10-26 | $10.89 | $10.89 | 181,200 | — | — |
| 2022-10-25 | $10.68 | $10.68 | 183,500 | — | — |
| 2022-10-24 | $10.14 | $10.14 | 121,000 | — | — |
| 2022-10-21 | $9.90 | $9.90 | 122,700 | — | — |
| 2022-10-20 | $9.65 | $9.65 | 108,100 | — | — |
| 2022-10-19 | $9.95 | $9.95 | 171,600 | — | — |
| 2022-10-18 | $10.38 | $10.38 | 123,300 | — | — |
| 2022-10-17 | $10.43 | $10.43 | 152,200 | — | — |
| 2022-10-14 | $10.15 | $10.15 | 152,600 | — | — |
| 2022-10-13 | $10.60 | $10.60 | 116,200 | — | — |
| 2022-10-12 | $10.91 | $10.91 | 89,400 | — | — |
| 2022-10-11 | $11.19 | $11.19 | 141,400 | — | — |
| 2022-10-10 | $11.30 | $11.30 | 91,300 | — | — |
| 2022-10-07 | $10.84 | $10.84 | 343,000 | — | — |
| 2022-10-06 | $11.24 | $11.24 | 142,000 | — | — |
| 2022-10-05 | $11.05 | $11.05 | 215,000 | — | — |
| 2022-10-04 | $11.06 | $11.06 | 223,500 | — | — |
| 2022-10-03 | $10.73 | $10.73 | 204,000 | — | — |
| 2022-09-30 | $10.60 | $10.60 | 202,800 | — | — |
| 2022-09-29 | $10.54 | $10.54 | 147,800 | — | — |
| 2022-09-28 | $10.59 | $10.59 | 181,300 | — | — |
| 2022-09-27 | $10.04 | $10.04 | 166,300 | — | — |
| 2022-09-26 | $9.81 | $9.81 | 99,400 | — | — |
| 2022-09-23 | $10.21 | $10.21 | 85,300 | — | — |
| 2022-09-22 | $10.47 | $10.47 | 82,400 | — | — |
| 2022-09-21 | $11.03 | $11.03 | 112,000 | — | — |
| 2022-09-20 | $11.07 | $11.07 | 99,300 | — | — |
| 2022-09-19 | $11.30 | $11.30 | 129,600 | — | — |
| 2022-09-16 | $11.23 | $11.23 | 557,900 | — | — |
| 2022-09-15 | $11.56 | $11.56 | 151,100 | — | — |
| 2022-09-14 | $11.51 | $11.51 | 143,600 | — | — |
| 2022-09-13 | $11.67 | $11.67 | 315,000 | — | — |
| 2022-09-12 | $12.88 | $12.88 | 232,500 | — | — |
| 2022-09-09 | $12.63 | $12.63 | 118,400 | — | — |
| 2022-09-08 | $12.46 | $12.46 | 93,000 | — | — |
| 2022-09-07 | $12.44 | $12.44 | 115,700 | — | — |
| 2022-09-06 | $12.09 | $12.09 | 134,000 | — | — |
| 2022-09-02 | $12.25 | $12.25 | 223,100 | — | — |
| 2022-09-01 | $12.19 | $12.19 | 159,700 | — | — |
| 2022-08-31 | $12.35 | $12.35 | 114,500 | — | — |
| 2022-08-30 | $12.18 | $12.18 | 422,800 | — | — |
| 2022-08-29 | $11.89 | $11.89 | 167,400 | — | — |
| 2022-08-26 | $11.83 | $11.83 | 235,900 | — | — |
| 2022-08-25 | $12.30 | $12.30 | 394,400 | — | — |
| 2022-08-24 | $11.43 | $11.43 | 85,500 | — | — |
| 2022-08-23 | $11.23 | $11.23 | 73,800 | — | — |
| 2022-08-22 | $11.23 | $11.23 | 204,100 | — | — |
| 2022-08-19 | $12.04 | $12.04 | 94,700 | — | — |
| 2022-08-18 | $12.52 | $12.52 | 89,100 | — | — |
| 2022-08-17 | $12.32 | $12.32 | 106,700 | — | — |
| 2022-08-16 | $12.72 | $12.72 | 224,000 | — | — |
| 2022-08-15 | $12.67 | $12.67 | 186,500 | — | — |
| 2022-08-12 | $12.91 | $12.91 | 227,700 | — | — |
| 2022-08-11 | $12.85 | $12.85 | 198,200 | — | — |
| 2022-08-10 | $12.50 | $12.50 | 162,500 | — | — |
| 2022-08-09 | $12.50 | $12.50 | 216,200 | — | — |
| 2022-08-08 | $12.26 | $12.26 | 336,100 | — | — |
| 2022-08-05 | $12.62 | $12.62 | 274,700 | — | — |
| 2022-08-04 | $13.51 | $13.51 | 363,500 | — | — |
| 2022-08-03 | $12.95 | $12.95 | 122,300 | — | — |
| 2022-08-02 | $12.72 | $12.72 | 106,300 | — | — |
| 2022-08-01 | $13.14 | $13.14 | 145,400 | — | — |
| 2022-07-29 | $13.00 | $13.00 | 112,800 | — | — |
| 2022-07-28 | $13.21 | $13.21 | 91,000 | — | — |
| 2022-07-27 | $12.93 | $12.93 | 117,200 | — | — |
| 2022-07-26 | $12.75 | $12.75 | 95,000 | — | — |
| 2022-07-25 | $12.97 | $12.97 | 236,800 | — | — |
| 2022-07-22 | $13.32 | $13.32 | 150,300 | — | — |
| 2022-07-21 | $13.10 | $13.10 | 107,400 | — | — |
| 2022-07-20 | $12.89 | $12.89 | 98,100 | — | — |
| 2022-07-19 | $12.68 | $12.68 | 93,800 | — | — |
| 2022-07-18 | $12.30 | $12.30 | 110,300 | — | — |
| 2022-07-15 | $12.25 | $12.25 | 131,900 | — | — |
| 2022-07-14 | $11.79 | $11.79 | 113,100 | — | — |
| 2022-07-13 | $11.95 | $11.95 | 195,900 | — | — |
| 2022-07-12 | $12.03 | $12.03 | 113,200 | — | — |
| 2022-07-11 | $11.91 | $11.91 | 114,500 | — | — |
| 2022-07-08 | $12.22 | $12.22 | 137,000 | — | — |
| 2022-07-07 | $11.81 | $11.81 | 152,000 | — | — |
| 2022-07-06 | $11.86 | $11.86 | 176,900 | — | — |
| 2022-07-05 | $12.03 | $12.03 | 238,400 | — | — |
| 2022-07-01 | $11.16 | $11.16 | 192,500 | — | — |
| 2022-06-30 | $10.64 | $10.64 | 313,200 | — | — |
| 2022-06-29 | $10.54 | $10.54 | 333,000 | — | — |
| 2022-06-28 | $10.57 | $10.57 | 308,500 | — | — |
| 2022-06-27 | $10.78 | $10.78 | 549,300 | — | — |
| 2022-06-24 | $10.45 | $10.45 | 2,762,000 | — | — |
| 2022-06-23 | $11.00 | $11.00 | 543,600 | — | — |
| 2022-06-22 | $10.05 | $10.05 | 469,900 | — | — |
| 2022-06-21 | $10.21 | $10.21 | 348,700 | — | — |
| 2022-06-17 | $10.64 | $10.64 | 546,600 | — | — |
| 2022-06-16 | $11.82 | $11.82 | 265,900 | — | — |
| 2022-06-15 | $12.79 | $12.79 | 281,500 | — | — |
| 2022-06-14 | $12.74 | $12.74 | 233,000 | — | — |
| 2022-06-13 | $13.16 | $13.16 | 153,700 | — | — |
| 2022-06-10 | $14.50 | $14.50 | 270,100 | — | — |
| 2022-06-09 | $15.14 | $15.14 | 203,600 | — | — |
| 2022-06-08 | $15.80 | $15.80 | 193,900 | — | — |
| 2022-06-07 | $15.65 | $15.65 | 523,800 | — | — |
| 2022-06-06 | $16.08 | $16.08 | 276,900 | — | — |
| 2022-06-03 | $17.61 | $17.61 | 182,700 | — | — |
| 2022-06-02 | $17.51 | $17.51 | 169,900 | — | — |
| 2022-06-01 | $17.72 | $17.72 | 466,000 | — | — |
| 2022-05-31 | $17.66 | $17.66 | 206,200 | — | — |
| 2022-05-27 | $17.58 | $17.58 | 128,000 | — | — |
| 2022-05-26 | $17.24 | $17.24 | 222,900 | — | — |
| 2022-05-25 | $16.31 | $16.31 | 118,300 | — | — |
| 2022-05-24 | $15.63 | $15.63 | 199,200 | — | — |
| 2022-05-23 | $16.50 | $16.50 | 125,200 | — | — |
| 2022-05-20 | $16.88 | $16.88 | 185,700 | — | — |
| 2022-05-19 | $16.60 | $16.60 | 182,300 | — | — |
| 2022-05-18 | $16.81 | $16.81 | 247,700 | — | — |
| 2022-05-17 | $17.71 | $17.71 | 401,500 | — | — |
| 2022-05-16 | $16.82 | $16.82 | 147,700 | — | — |
| 2022-05-13 | $17.11 | $17.11 | 235,500 | — | — |
| 2022-05-12 | $17.00 | $17.00 | 346,100 | — | — |
| 2022-05-11 | $15.77 | $15.77 | 192,600 | — | — |
| 2022-05-10 | $16.29 | $16.29 | 251,300 | — | — |
| 2022-05-09 | $16.84 | $16.84 | 212,500 | — | — |
| 2022-05-06 | $17.41 | $17.41 | 110,900 | — | — |
| 2022-05-05 | $17.40 | $17.40 | 162,400 | — | — |
| 2022-05-04 | $18.41 | $18.41 | 378,300 | — | — |
| 2022-05-03 | $18.34 | $18.34 | 130,500 | — | — |
| 2022-05-02 | $17.99 | $17.99 | 191,100 | — | — |
| 2022-04-29 | $17.33 | $17.33 | 120,200 | — | — |
| 2022-04-28 | $17.88 | $17.88 | 281,800 | — | — |
| 2022-04-27 | $17.45 | $17.45 | 131,100 | — | — |
| 2022-04-26 | $17.99 | $17.99 | 280,600 | — | — |
| 2022-04-25 | $17.63 | $17.63 | 246,300 | — | — |
| 2022-04-22 | $16.99 | $16.99 | 277,000 | — | — |
| 2022-04-21 | $17.54 | $17.54 | 368,000 | — | — |
| 2022-04-20 | $18.17 | $18.17 | 277,600 | — | — |
| 2022-04-19 | $17.91 | $17.91 | 257,600 | — | — |
| 2022-04-18 | $17.41 | $17.41 | 199,400 | — | — |
| 2022-04-14 | $17.24 | $17.24 | 201,100 | — | — |
| 2022-04-13 | $17.47 | $17.47 | 145,500 | — | — |
| 2022-04-12 | $17.12 | $17.12 | 179,000 | — | — |
| 2022-04-11 | $16.81 | $16.81 | 108,600 | — | — |
| 2022-04-08 | $16.50 | $16.50 | 160,600 | — | — |
| 2022-04-07 | $16.23 | $16.23 | 235,200 | — | — |
| 2022-04-06 | $16.13 | $16.13 | 162,500 | — | — |
| 2022-04-05 | $17.05 | $17.05 | 125,800 | — | — |
| 2022-04-04 | $17.78 | $17.78 | 254,400 | — | — |
| 2022-04-01 | $17.07 | $17.07 | 167,800 | — | — |
| 2022-03-31 | $17.08 | $17.08 | 192,800 | — | — |
| 2022-03-30 | $18.05 | $18.05 | 245,300 | — | — |
| 2022-03-29 | $18.64 | $18.64 | 207,500 | — | — |
| 2022-03-28 | $17.78 | $17.78 | 230,100 | — | — |
| 2022-03-25 | $17.97 | $17.97 | 398,700 | — | — |
| 2022-03-24 | $19.18 | $19.18 | 197,200 | — | — |
| 2022-03-23 | $19.49 | $19.49 | 290,800 | — | — |
| 2022-03-22 | $21.46 | $21.46 | 392,400 | — | — |
| 2022-03-21 | $20.52 | $20.52 | 270,600 | — | — |
| 2022-03-18 | $22.24 | $22.24 | 507,400 | — | — |
| 2022-03-17 | $23.02 | $23.02 | 618,900 | — | — |
| 2022-03-16 | $22.59 | $22.59 | 491,200 | — | — |
| 2022-03-15 | $21.91 | $21.91 | 152,000 | — | — |
| 2022-03-14 | $20.40 | $20.40 | 275,100 | — | — |
| 2022-03-11 | $21.95 | $21.95 | 313,100 | — | — |
| 2022-03-10 | $22.06 | $22.06 | 145,300 | — | — |
| 2022-03-09 | $21.40 | $21.40 | 156,600 | — | — |
| 2022-03-08 | $20.70 | $20.70 | 383,800 | — | — |
| 2022-03-07 | $21.00 | $21.00 | 308,800 | — | — |
| 2022-03-04 | $20.92 | $20.92 | 256,800 | — | — |
| 2022-03-03 | $21.06 | $21.06 | 221,900 | — | — |
| 2022-03-02 | $21.25 | $21.25 | 150,700 | — | — |
| 2022-03-01 | $20.82 | $20.82 | 86,900 | — | — |
| 2022-02-28 | $20.12 | $20.12 | 140,200 | — | — |
| 2022-02-25 | $19.30 | $19.30 | 145,700 | — | — |
| 2022-02-24 | $18.43 | $18.43 | 394,800 | — | — |
| 2022-02-23 | $17.66 | $17.66 | 615,400 | — | — |
| 2022-02-22 | $18.47 | $18.47 | 299,400 | — | — |
| 2022-02-18 | $19.06 | $19.06 | 211,500 | — | — |
| 2022-02-17 | $18.44 | $18.44 | 141,800 | — | — |
| 2022-02-16 | $18.78 | $18.78 | 160,100 | — | — |
| 2022-02-15 | $18.80 | $18.80 | 117,200 | — | — |
| 2022-02-14 | $18.27 | $18.27 | 157,500 | — | — |
| 2022-02-11 | $17.99 | $17.99 | 281,100 | — | — |
| 2022-02-10 | $17.92 | $17.92 | 221,400 | — | — |
| 2022-02-09 | $18.39 | $18.39 | 75,300 | — | — |
| 2022-02-08 | $18.09 | $18.09 | 111,200 | — | — |
| 2022-02-07 | $17.56 | $17.56 | 111,800 | — | — |
| 2022-02-04 | $17.34 | $17.34 | 169,100 | — | — |
| 2022-02-03 | $17.66 | $17.66 | 78,700 | — | — |
| 2022-02-02 | $18.25 | $18.25 | 111,900 | — | — |
| 2022-02-01 | $18.31 | $18.31 | 73,000 | — | — |
| 2022-01-31 | $18.64 | $18.64 | 202,300 | — | — |
| 2022-01-28 | $18.10 | $18.10 | 135,500 | — | — |
| 2022-01-27 | $17.58 | $17.58 | 168,800 | — | — |
| 2022-01-26 | $17.58 | $17.58 | 205,400 | — | — |
| 2022-01-25 | $17.90 | $17.90 | 148,700 | — | — |
| 2022-01-24 | $18.40 | $18.40 | 191,800 | — | — |
| 2022-01-21 | $17.60 | $17.60 | 309,300 | — | — |
| 2022-01-20 | $17.71 | $17.71 | 418,900 | — | — |
| 2022-01-19 | $18.13 | $18.13 | 280,500 | — | — |
| 2022-01-18 | $18.75 | $18.75 | 399,800 | — | — |
| 2022-01-14 | $19.72 | $19.72 | 350,400 | — | — |
| 2022-01-13 | $19.55 | $19.55 | 116,100 | — | — |
| 2022-01-12 | $18.84 | $18.84 | 114,400 | — | — |
| 2022-01-11 | $18.96 | $18.96 | 55,700 | — | — |
| 2022-01-10 | $18.73 | $18.73 | 112,200 | — | — |
| 2022-01-07 | $18.02 | $18.02 | 211,400 | — | — |
| 2022-01-06 | $18.73 | $18.73 | 191,700 | — | — |
| 2022-01-05 | $19.55 | $19.55 | 260,200 | — | — |
| 2022-01-04 | $19.40 | $19.40 | 103,400 | — | — |
| 2022-01-03 | $19.39 | $19.39 | 150,500 | — | — |