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
- 2019-07-17 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 | $14.00 | $14.00 | 122,980 | — | — |
| 2022-12-29 | $13.70 | $13.70 | 141,730 | — | — |
| 2022-12-28 | $13.10 | $13.10 | 102,630 | — | — |
| 2022-12-27 | $14.60 | $14.60 | 145,420 | — | — |
| 2022-12-23 | $14.00 | $14.00 | 55,100 | — | — |
| 2022-12-22 | $14.70 | $14.70 | 166,870 | — | — |
| 2022-12-21 | $14.70 | $14.70 | 124,510 | — | — |
| 2022-12-20 | $13.70 | $13.70 | 111,770 | — | — |
| 2022-12-19 | $14.40 | $14.40 | 183,230 | — | — |
| 2022-12-16 | $12.60 | $12.60 | 353,010 | — | — |
| 2022-12-15 | $11.80 | $11.80 | 144,580 | — | — |
| 2022-12-14 | $13.10 | $13.10 | 83,080 | — | — |
| 2022-12-13 | $13.10 | $13.10 | 154,070 | — | — |
| 2022-12-12 | $12.60 | $12.60 | 201,860 | — | — |
| 2022-12-09 | $15.10 | $15.10 | 373,610 | — | — |
| 2022-12-08 | $13.10 | $13.10 | 136,460 | — | — |
| 2022-12-07 | $12.10 | $12.10 | 24,710 | — | — |
| 2022-12-06 | $12.30 | $12.30 | 41,570 | — | — |
| 2022-12-05 | $12.50 | $12.50 | 63,550 | — | — |
| 2022-12-02 | $13.60 | $13.60 | 91,630 | — | — |
| 2022-12-01 | $12.30 | $12.30 | 78,880 | — | — |
| 2022-11-30 | $13.10 | $13.10 | 153,480 | — | — |
| 2022-11-29 | $11.80 | $11.80 | 71,520 | — | — |
| 2022-11-28 | $11.50 | $11.50 | 40,360 | — | — |
| 2022-11-25 | $11.50 | $11.50 | 16,190 | — | — |
| 2022-11-23 | $12.10 | $12.10 | 49,950 | — | — |
| 2022-11-22 | $11.50 | $11.50 | 47,200 | — | — |
| 2022-11-21 | $11.30 | $11.30 | 65,570 | — | — |
| 2022-11-18 | $13.20 | $13.20 | 52,870 | — | — |
| 2022-11-17 | $13.10 | $13.10 | 67,920 | — | — |
| 2022-11-16 | $12.20 | $12.20 | 64,930 | — | — |
| 2022-11-15 | $13.70 | $13.70 | 217,560 | — | — |
| 2022-11-14 | $11.20 | $11.20 | 60,680 | — | — |
| 2022-11-11 | $10.80 | $10.80 | 168,410 | — | — |
| 2022-11-10 | $9.74 | $9.74 | 21,830 | — | — |
| 2022-11-09 | $9.37 | $9.37 | 52,420 | — | — |
| 2022-11-08 | $9.86 | $9.86 | 16,210 | — | — |
| 2022-11-07 | $9.93 | $9.93 | 55,810 | — | — |
| 2022-11-04 | $10.20 | $10.20 | 219,710 | — | — |
| 2022-11-03 | $9.83 | $9.83 | 20,080 | — | — |
| 2022-11-02 | $10.00 | $10.00 | 85,970 | — | — |
| 2022-11-01 | $9.88 | $9.88 | 321,500 | — | — |
| 2022-10-31 | $10.00 | $10.00 | 55,300 | — | — |
| 2022-10-28 | $9.94 | $9.94 | 42,060 | — | — |
| 2022-10-27 | $9.91 | $9.91 | 100,330 | — | — |
| 2022-10-26 | $10.20 | $10.20 | 152,800 | — | — |
| 2022-10-25 | $10.00 | $10.00 | 404,510 | — | — |
| 2022-10-24 | $10.90 | $10.90 | 183,850 | — | — |
| 2022-10-21 | $10.60 | $10.60 | 56,010 | — | — |
| 2022-10-20 | $10.30 | $10.30 | 39,820 | — | — |
| 2022-10-19 | $10.90 | $10.90 | 117,640 | — | — |
| 2022-10-18 | $11.40 | $11.40 | 45,150 | — | — |
| 2022-10-17 | $10.80 | $10.80 | 67,700 | — | — |
| 2022-10-14 | $9.97 | $9.97 | 49,830 | — | — |
| 2022-10-13 | $10.10 | $10.10 | 50,650 | — | — |
| 2022-10-12 | $9.20 | $9.20 | 102,700 | — | — |
| 2022-10-11 | $9.54 | $9.54 | 93,830 | — | — |
| 2022-10-10 | $10.10 | $10.10 | 46,460 | — | — |
| 2022-10-07 | $10.90 | $10.90 | 50,360 | — | — |
| 2022-10-06 | $11.20 | $11.20 | 11,410 | — | — |
| 2022-10-05 | $11.20 | $11.20 | 33,150 | — | — |
| 2022-10-04 | $11.60 | $11.60 | 97,410 | — | — |
| 2022-10-03 | $10.60 | $10.60 | 39,470 | — | — |
| 2022-09-30 | $10.00 | $10.00 | 49,930 | — | — |
| 2022-09-29 | $10.10 | $10.10 | 115,280 | — | — |
| 2022-09-28 | $10.70 | $10.70 | 71,400 | — | — |
| 2022-09-27 | $10.90 | $10.90 | 55,030 | — | — |
| 2022-09-26 | $10.90 | $10.90 | 167,160 | — | — |
| 2022-09-23 | $11.70 | $11.70 | 134,450 | — | — |
| 2022-09-22 | $12.10 | $12.10 | 44,300 | — | — |
| 2022-09-21 | $12.40 | $12.40 | 34,870 | — | — |
| 2022-09-20 | $12.70 | $12.70 | 90,780 | — | — |
| 2022-09-19 | $12.40 | $12.40 | 35,630 | — | — |
| 2022-09-16 | $12.70 | $12.70 | 116,310 | — | — |
| 2022-09-15 | $13.40 | $13.40 | 26,350 | — | — |
| 2022-09-14 | $14.30 | $14.30 | 26,910 | — | — |
| 2022-09-13 | $14.10 | $14.10 | 58,340 | — | — |
| 2022-09-12 | $15.70 | $15.70 | 69,000 | — | — |
| 2022-09-09 | $15.90 | $15.90 | 73,120 | — | — |
| 2022-09-08 | $15.80 | $15.80 | 132,540 | — | — |
| 2022-09-07 | $15.60 | $15.60 | 94,220 | — | — |
| 2022-09-06 | $14.80 | $14.80 | 117,990 | — | — |
| 2022-09-02 | $15.50 | $15.50 | 118,730 | — | — |
| 2022-09-01 | $15.20 | $15.20 | 147,120 | — | — |
| 2022-08-31 | $15.00 | $15.00 | 262,230 | — | — |
| 2022-08-30 | $13.60 | $13.60 | 192,800 | — | — |
| 2022-08-29 | $13.50 | $13.50 | 84,060 | — | — |
| 2022-08-26 | $12.80 | $12.80 | 169,000 | — | — |
| 2022-08-25 | $13.10 | $13.10 | 143,110 | — | — |
| 2022-08-24 | $12.40 | $12.40 | 37,130 | — | — |
| 2022-08-23 | $12.20 | $12.20 | 23,940 | — | — |
| 2022-08-22 | $12.30 | $12.30 | 31,190 | — | — |
| 2022-08-19 | $12.80 | $12.80 | 27,040 | — | — |
| 2022-08-18 | $13.20 | $13.20 | 31,270 | — | — |
| 2022-08-17 | $13.10 | $13.10 | 135,970 | — | — |
| 2022-08-16 | $12.60 | $12.60 | 133,550 | — | — |
| 2022-08-15 | $13.60 | $13.60 | 613,730 | — | — |
| 2022-08-12 | $12.50 | $12.50 | 88,740 | — | — |
| 2022-08-11 | $11.90 | $11.90 | 156,570 | — | — |
| 2022-08-10 | $11.90 | $11.90 | 77,810 | — | — |
| 2022-08-09 | $11.40 | $11.40 | 92,490 | — | — |
| 2022-08-08 | $11.70 | $11.70 | 75,770 | — | — |
| 2022-08-05 | $11.70 | $11.70 | 107,600 | — | — |
| 2022-08-04 | $11.70 | $11.70 | 55,760 | — | — |
| 2022-08-03 | $11.80 | $11.80 | 67,350 | — | — |
| 2022-08-02 | $11.50 | $11.50 | 121,610 | — | — |
| 2022-08-01 | $11.30 | $11.30 | 68,230 | — | — |
| 2022-07-29 | $11.40 | $11.40 | 159,840 | — | — |
| 2022-07-28 | $11.40 | $11.40 | 212,040 | — | — |
| 2022-07-27 | $11.60 | $11.60 | 127,960 | — | — |
| 2022-07-26 | $11.80 | $11.80 | 119,750 | — | — |
| 2022-07-25 | $11.90 | $11.90 | 67,410 | — | — |
| 2022-07-22 | $12.30 | $12.30 | 64,260 | — | — |
| 2022-07-21 | $12.90 | $12.90 | 52,740 | — | — |
| 2022-07-20 | $12.50 | $12.50 | 56,610 | — | — |
| 2022-07-19 | $12.70 | $12.70 | 136,310 | — | — |
| 2022-07-18 | $12.30 | $12.30 | 149,290 | — | — |
| 2022-07-15 | $11.60 | $11.60 | 50,640 | — | — |
| 2022-07-14 | $11.30 | $11.30 | 113,990 | — | — |
| 2022-07-13 | $12.10 | $12.10 | 63,370 | — | — |
| 2022-07-12 | $12.30 | $12.30 | 56,340 | — | — |
| 2022-07-11 | $12.40 | $12.40 | 81,650 | — | — |
| 2022-07-08 | $13.10 | $13.10 | 46,040 | — | — |
| 2022-07-07 | $13.20 | $13.20 | 85,990 | — | — |
| 2022-07-06 | $12.50 | $12.50 | 96,810 | — | — |
| 2022-07-05 | $12.70 | $12.70 | 52,080 | — | — |
| 2022-07-01 | $12.60 | $12.60 | 79,020 | — | — |
| 2022-06-30 | $12.00 | $12.00 | 181,580 | — | — |
| 2022-06-29 | $12.10 | $12.10 | 106,580 | — | — |
| 2022-06-28 | $12.60 | $12.60 | 82,070 | — | — |
| 2022-06-27 | $12.60 | $12.60 | 123,120 | — | — |
| 2022-06-24 | $12.20 | $12.20 | 148,260 | — | — |
| 2022-06-23 | $11.80 | $11.80 | 158,640 | — | — |
| 2022-06-22 | $12.30 | $12.30 | 39,140 | — | — |
| 2022-06-21 | $12.70 | $12.70 | 63,600 | — | — |
| 2022-06-17 | $12.20 | $12.20 | 292,480 | — | — |
| 2022-06-16 | $11.80 | $11.80 | 148,740 | — | — |
| 2022-06-15 | $12.60 | $12.60 | 74,980 | — | — |
| 2022-06-14 | $12.20 | $12.20 | 96,500 | — | — |
| 2022-06-13 | $11.50 | $11.50 | 186,550 | — | — |
| 2022-06-10 | $12.60 | $12.60 | 1,186,290 | — | — |
| 2022-06-09 | $12.70 | $12.70 | 218,420 | — | — |
| 2022-06-08 | $13.70 | $13.70 | 506,220 | — | — |
| 2022-06-07 | $12.70 | $12.70 | 168,600 | — | — |
| 2022-06-06 | $12.30 | $12.30 | 216,090 | — | — |
| 2022-06-03 | $12.30 | $12.30 | 66,940 | — | — |
| 2022-06-02 | $12.70 | $12.70 | 104,540 | — | — |
| 2022-06-01 | $12.50 | $12.50 | 209,700 | — | — |
| 2022-05-31 | $12.90 | $12.90 | 223,630 | — | — |
| 2022-05-27 | $12.70 | $12.70 | 106,470 | — | — |
| 2022-05-26 | $12.90 | $12.90 | 85,640 | — | — |
| 2022-05-25 | $12.30 | $12.30 | 59,000 | — | — |
| 2022-05-24 | $12.00 | $12.00 | 109,790 | — | — |
| 2022-05-23 | $13.20 | $13.20 | 69,830 | — | — |
| 2022-05-20 | $13.60 | $13.60 | 98,730 | — | — |
| 2022-05-19 | $14.50 | $14.50 | 51,980 | — | — |
| 2022-05-18 | $13.90 | $13.90 | 127,360 | — | — |
| 2022-05-17 | $15.20 | $15.20 | 273,630 | — | — |
| 2022-05-16 | $14.80 | $14.80 | 76,740 | — | — |
| 2022-05-13 | $14.70 | $14.70 | 143,930 | — | — |
| 2022-05-12 | $13.80 | $13.80 | 142,320 | — | — |
| 2022-05-11 | $13.30 | $13.30 | 64,600 | — | — |
| 2022-05-10 | $14.50 | $14.50 | 105,210 | — | — |
| 2022-05-09 | $14.30 | $14.30 | 80,870 | — | — |
| 2022-05-06 | $15.60 | $15.60 | 51,930 | — | — |
| 2022-05-05 | $17.20 | $17.20 | 77,130 | — | — |
| 2022-05-04 | $18.20 | $18.20 | 56,270 | — | — |
| 2022-05-03 | $17.20 | $17.20 | 61,870 | — | — |
| 2022-05-02 | $18.00 | $18.00 | 112,280 | — | — |
| 2022-04-29 | $17.70 | $17.70 | 120,380 | — | — |
| 2022-04-28 | $16.30 | $16.30 | 57,470 | — | — |
| 2022-04-27 | $15.80 | $15.80 | 115,550 | — | — |
| 2022-04-26 | $15.20 | $15.20 | 102,470 | — | — |
| 2022-04-25 | $16.30 | $16.30 | 120,610 | — | — |
| 2022-04-22 | $16.80 | $16.80 | 110,720 | — | — |
| 2022-04-21 | $16.50 | $16.50 | 156,180 | — | — |
| 2022-04-20 | $17.70 | $17.70 | 74,470 | — | — |
| 2022-04-19 | $18.90 | $18.90 | 178,290 | — | — |
| 2022-04-18 | $18.80 | $18.80 | 129,090 | — | — |
| 2022-04-14 | $20.10 | $20.10 | 169,490 | — | — |
| 2022-04-13 | $21.20 | $21.20 | 111,590 | — | — |
| 2022-04-12 | $20.50 | $20.50 | 79,510 | — | — |
| 2022-04-11 | $21.20 | $21.20 | 146,330 | — | — |
| 2022-04-08 | $20.70 | $20.70 | 151,340 | — | — |
| 2022-04-07 | $20.70 | $20.70 | 159,680 | — | — |
| 2022-04-06 | $22.40 | $22.40 | 154,250 | — | — |
| 2022-04-05 | $22.40 | $22.40 | 142,610 | — | — |
| 2022-04-04 | $23.40 | $23.40 | 312,210 | — | — |
| 2022-04-01 | $21.20 | $21.20 | 176,970 | — | — |
| 2022-03-31 | $20.80 | $20.80 | 167,620 | — | — |
| 2022-03-30 | $22.10 | $22.10 | 260,260 | — | — |
| 2022-03-29 | $23.60 | $23.60 | 314,440 | — | — |
| 2022-03-28 | $21.80 | $21.80 | 67,840 | — | — |
| 2022-03-25 | $21.50 | $21.50 | 272,650 | — | — |
| 2022-03-24 | $23.60 | $23.60 | 221,020 | — | — |
| 2022-03-23 | $23.40 | $23.40 | 259,910 | — | — |
| 2022-03-22 | $23.30 | $23.30 | 236,370 | — | — |
| 2022-03-21 | $22.20 | $22.20 | 564,330 | — | — |
| 2022-03-18 | $23.20 | $23.20 | 464,990 | — | — |
| 2022-03-17 | $19.80 | $19.80 | 286,660 | — | — |
| 2022-03-16 | $22.80 | $22.80 | 838,920 | — | — |
| 2022-03-15 | $14.20 | $14.20 | 275,560 | — | — |
| 2022-03-14 | $13.10 | $13.10 | 384,590 | — | — |
| 2022-03-11 | $14.60 | $14.60 | 329,160 | — | — |
| 2022-03-10 | $16.10 | $16.10 | 239,210 | — | — |
| 2022-03-09 | $17.10 | $17.10 | 320,780 | — | — |
| 2022-03-08 | $16.10 | $16.10 | 614,300 | — | — |
| 2022-03-07 | $17.60 | $17.60 | 204,690 | — | — |
| 2022-03-04 | $18.40 | $18.40 | 289,870 | — | — |
| 2022-03-03 | $19.90 | $19.90 | 232,140 | — | — |
| 2022-03-02 | $20.90 | $20.90 | 338,680 | — | — |
| 2022-03-01 | $21.00 | $21.00 | 328,700 | — | — |
| 2022-02-28 | $20.60 | $20.60 | 531,750 | — | — |
| 2022-02-25 | $21.70 | $21.70 | 98,330 | — | — |
| 2022-02-24 | $21.50 | $21.50 | 226,390 | — | — |
| 2022-02-23 | $21.40 | $21.40 | 232,500 | — | — |
| 2022-02-22 | $21.20 | $21.20 | 197,970 | — | — |
| 2022-02-18 | $22.30 | $22.30 | 214,600 | — | — |
| 2022-02-17 | $24.40 | $24.40 | 216,740 | — | — |
| 2022-02-16 | $25.40 | $25.40 | 334,420 | — | — |
| 2022-02-15 | $24.90 | $24.90 | 249,220 | — | — |
| 2022-02-14 | $23.10 | $23.10 | 206,940 | — | — |
| 2022-02-11 | $23.70 | $23.70 | 158,460 | — | — |
| 2022-02-10 | $24.10 | $24.10 | 138,380 | — | — |
| 2022-02-09 | $24.30 | $24.30 | 574,160 | — | — |
| 2022-02-08 | $22.90 | $22.90 | 307,350 | — | — |
| 2022-02-07 | $21.90 | $21.90 | 369,010 | — | — |
| 2022-02-04 | $23.00 | $23.00 | 388,030 | — | — |
| 2022-02-03 | $20.90 | $20.90 | 311,490 | — | — |
| 2022-02-02 | $21.90 | $21.90 | 204,150 | — | — |
| 2022-02-01 | $22.10 | $22.10 | 223,640 | — | — |
| 2022-01-31 | $21.00 | $21.00 | 358,940 | — | — |
| 2022-01-28 | $20.40 | $20.40 | 808,750 | — | — |
| 2022-01-27 | $25.20 | $25.20 | 3,896,100 | — | — |
| 2022-01-26 | $22.10 | $22.10 | 282,060 | — | — |
| 2022-01-25 | $22.50 | $22.50 | 349,170 | — | — |
| 2022-01-24 | $22.70 | $22.70 | 333,960 | — | — |
| 2022-01-21 | $23.20 | $23.20 | 161,920 | — | — |
| 2022-01-20 | $24.70 | $24.70 | 156,160 | — | — |
| 2022-01-19 | $24.20 | $24.20 | 190,430 | — | — |
| 2022-01-18 | $23.80 | $23.80 | 163,660 | — | — |
| 2022-01-14 | $24.50 | $24.50 | 70,400 | — | — |
| 2022-01-13 | $24.50 | $24.50 | 158,350 | — | — |
| 2022-01-12 | $26.50 | $26.50 | 178,330 | — | — |
| 2022-01-11 | $25.80 | $25.80 | 247,770 | — | — |
| 2022-01-10 | $24.20 | $24.20 | 177,110 | — | — |
| 2022-01-07 | $24.90 | $24.90 | 144,100 | — | — |
| 2022-01-06 | $24.50 | $24.50 | 166,360 | — | — |
| 2022-01-05 | $23.70 | $23.70 | 203,730 | — | — |
| 2022-01-04 | $24.10 | $24.10 | 244,070 | — | — |
| 2022-01-03 | $26.20 | $26.20 | 175,260 | — | — |