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
- 2021-03-29 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 | $10.26 | $10.26 | 299,700 | — | — |
| 2022-12-29 | $10.30 | $10.30 | 489,800 | — | — |
| 2022-12-28 | $9.55 | $9.55 | 278,100 | — | — |
| 2022-12-27 | $9.19 | $9.19 | 402,600 | — | — |
| 2022-12-23 | $9.53 | $9.53 | 523,400 | — | — |
| 2022-12-22 | $9.28 | $9.28 | 453,700 | — | — |
| 2022-12-21 | $8.49 | $8.49 | 716,700 | — | — |
| 2022-12-20 | $8.06 | $8.06 | 649,000 | — | — |
| 2022-12-19 | $8.33 | $8.33 | 1,012,600 | — | — |
| 2022-12-16 | $8.76 | $8.76 | 4,472,400 | — | — |
| 2022-12-15 | $8.11 | $8.11 | 629,700 | — | — |
| 2022-12-14 | $8.88 | $8.88 | 525,100 | — | — |
| 2022-12-13 | $9.03 | $9.03 | 772,100 | — | — |
| 2022-12-12 | $8.65 | $8.65 | 1,990,700 | — | — |
| 2022-12-09 | $7.86 | $7.86 | 1,287,800 | — | — |
| 2022-12-08 | $8.46 | $8.46 | 3,593,100 | — | — |
| 2022-12-07 | $12.69 | $12.69 | 389,400 | — | — |
| 2022-12-06 | $13.50 | $13.50 | 338,300 | — | — |
| 2022-12-05 | $13.67 | $13.67 | 267,400 | — | — |
| 2022-12-02 | $14.00 | $14.00 | 422,300 | — | — |
| 2022-12-01 | $13.96 | $13.96 | 278,600 | — | — |
| 2022-11-30 | $14.00 | $14.00 | 392,800 | — | — |
| 2022-11-29 | $14.84 | $14.84 | 182,000 | — | — |
| 2022-11-28 | $14.24 | $14.24 | 196,500 | — | — |
| 2022-11-25 | $14.73 | $14.73 | 72,500 | — | — |
| 2022-11-23 | $14.38 | $14.38 | 165,800 | — | — |
| 2022-11-22 | $14.36 | $14.36 | 514,600 | — | — |
| 2022-11-21 | $14.53 | $14.53 | 349,200 | — | — |
| 2022-11-18 | $15.06 | $15.06 | 292,600 | — | — |
| 2022-11-17 | $13.76 | $13.76 | 381,500 | — | — |
| 2022-11-16 | $13.24 | $13.24 | 225,100 | — | — |
| 2022-11-15 | $14.26 | $14.26 | 176,600 | — | — |
| 2022-11-14 | $14.74 | $14.74 | 221,300 | — | — |
| 2022-11-11 | $15.25 | $15.25 | 586,300 | — | — |
| 2022-11-10 | $15.67 | $15.67 | 431,900 | — | — |
| 2022-11-09 | $14.08 | $14.08 | 233,400 | — | — |
| 2022-11-08 | $15.38 | $15.38 | 261,400 | — | — |
| 2022-11-07 | $14.99 | $14.99 | 318,500 | — | — |
| 2022-11-04 | $15.46 | $15.46 | 372,100 | — | — |
| 2022-11-03 | $15.49 | $15.49 | 314,400 | — | — |
| 2022-11-02 | $15.50 | $15.50 | 216,100 | — | — |
| 2022-11-01 | $15.17 | $15.17 | 264,300 | — | — |
| 2022-10-31 | $15.62 | $15.62 | 341,100 | — | — |
| 2022-10-28 | $16.10 | $16.10 | 420,800 | — | — |
| 2022-10-27 | $15.94 | $15.94 | 190,500 | — | — |
| 2022-10-26 | $15.78 | $15.78 | 191,700 | — | — |
| 2022-10-25 | $15.35 | $15.35 | 448,200 | — | — |
| 2022-10-24 | $14.70 | $14.70 | 121,900 | — | — |
| 2022-10-21 | $15.63 | $15.63 | 306,500 | — | — |
| 2022-10-20 | $15.59 | $15.59 | 122,000 | — | — |
| 2022-10-19 | $15.61 | $15.61 | 283,400 | — | — |
| 2022-10-18 | $16.00 | $16.00 | 196,500 | — | — |
| 2022-10-17 | $15.94 | $15.94 | 237,700 | — | — |
| 2022-10-14 | $15.78 | $15.78 | 154,100 | — | — |
| 2022-10-13 | $16.12 | $16.12 | 219,600 | — | — |
| 2022-10-12 | $15.93 | $15.93 | 433,500 | — | — |
| 2022-10-11 | $16.05 | $16.05 | 248,900 | — | — |
| 2022-10-10 | $15.48 | $15.48 | 188,900 | — | — |
| 2022-10-07 | $15.68 | $15.68 | 139,500 | — | — |
| 2022-10-06 | $16.42 | $16.42 | 186,900 | — | — |
| 2022-10-05 | $16.77 | $16.77 | 123,300 | — | — |
| 2022-10-04 | $17.20 | $17.20 | 197,300 | — | — |
| 2022-10-03 | $16.35 | $16.35 | 395,600 | — | — |
| 2022-09-30 | $16.72 | $16.72 | 256,000 | — | — |
| 2022-09-29 | $16.79 | $16.79 | 466,800 | — | — |
| 2022-09-28 | $17.52 | $17.52 | 762,400 | — | — |
| 2022-09-27 | $15.83 | $15.83 | 509,800 | — | — |
| 2022-09-26 | $14.99 | $14.99 | 749,600 | — | — |
| 2022-09-23 | $14.09 | $14.09 | 1,173,100 | — | — |
| 2022-09-22 | $15.45 | $15.45 | 763,700 | — | — |
| 2022-09-21 | $15.27 | $15.27 | 1,000,700 | — | — |
| 2022-09-20 | $19.00 | $19.00 | 288,900 | — | — |
| 2022-09-19 | $19.39 | $19.39 | 374,500 | — | — |
| 2022-09-16 | $21.79 | $21.79 | 1,679,000 | — | — |
| 2022-09-15 | $22.73 | $22.73 | 372,100 | — | — |
| 2022-09-14 | $22.53 | $22.53 | 439,200 | — | — |
| 2022-09-13 | $23.14 | $23.14 | 348,100 | — | — |
| 2022-09-12 | $24.95 | $24.95 | 244,200 | — | — |
| 2022-09-09 | $24.62 | $24.62 | 158,800 | — | — |
| 2022-09-08 | $23.30 | $23.30 | 169,400 | — | — |
| 2022-09-07 | $23.13 | $23.13 | 268,400 | — | — |
| 2022-09-06 | $21.90 | $21.90 | 310,800 | — | — |
| 2022-09-02 | $21.57 | $21.57 | 312,000 | — | — |
| 2022-09-01 | $21.42 | $21.42 | 171,000 | — | — |
| 2022-08-31 | $20.26 | $20.26 | 114,600 | — | — |
| 2022-08-30 | $19.59 | $19.59 | 231,200 | — | — |
| 2022-08-29 | $20.29 | $20.29 | 482,800 | — | — |
| 2022-08-26 | $20.27 | $20.27 | 156,500 | — | — |
| 2022-08-25 | $21.89 | $21.89 | 369,800 | — | — |
| 2022-08-24 | $20.88 | $20.88 | 64,500 | — | — |
| 2022-08-23 | $21.44 | $21.44 | 51,600 | — | — |
| 2022-08-22 | $21.06 | $21.06 | 59,100 | — | — |
| 2022-08-19 | $21.80 | $21.80 | 79,400 | — | — |
| 2022-08-18 | $22.45 | $22.45 | 184,900 | — | — |
| 2022-08-17 | $23.27 | $23.27 | 137,300 | — | — |
| 2022-08-16 | $23.27 | $23.27 | 198,900 | — | — |
| 2022-08-15 | $25.57 | $25.57 | 1,016,600 | — | — |
| 2022-08-12 | $24.89 | $24.89 | 253,100 | — | — |
| 2022-08-11 | $23.03 | $23.03 | 92,300 | — | — |
| 2022-08-10 | $23.30 | $23.30 | 114,100 | — | — |
| 2022-08-09 | $21.99 | $21.99 | 170,400 | — | — |
| 2022-08-08 | $21.42 | $21.42 | 78,300 | — | — |
| 2022-08-05 | $21.93 | $21.93 | 81,300 | — | — |
| 2022-08-04 | $20.90 | $20.90 | 61,100 | — | — |
| 2022-08-03 | $20.15 | $20.15 | 69,500 | — | — |
| 2022-08-02 | $18.95 | $18.95 | 130,700 | — | — |
| 2022-08-01 | $18.58 | $18.58 | 99,700 | — | — |
| 2022-07-29 | $19.62 | $19.62 | 73,400 | — | — |
| 2022-07-28 | $19.76 | $19.76 | 40,900 | — | — |
| 2022-07-27 | $19.68 | $19.68 | 70,400 | — | — |
| 2022-07-26 | $18.88 | $18.88 | 123,600 | — | — |
| 2022-07-25 | $18.96 | $18.96 | 100,100 | — | — |
| 2022-07-22 | $19.60 | $19.60 | 73,700 | — | — |
| 2022-07-21 | $20.65 | $20.65 | 105,600 | — | — |
| 2022-07-20 | $20.69 | $20.69 | 210,900 | — | — |
| 2022-07-19 | $20.00 | $20.00 | 213,600 | — | — |
| 2022-07-18 | $18.30 | $18.30 | 101,200 | — | — |
| 2022-07-15 | $18.44 | $18.44 | 118,900 | — | — |
| 2022-07-14 | $17.35 | $17.35 | 55,700 | — | — |
| 2022-07-13 | $17.28 | $17.28 | 126,300 | — | — |
| 2022-07-12 | $17.01 | $17.01 | 141,500 | — | — |
| 2022-07-11 | $17.12 | $17.12 | 74,900 | — | — |
| 2022-07-08 | $17.05 | $17.05 | 128,000 | — | — |
| 2022-07-07 | $16.85 | $16.85 | 246,800 | — | — |
| 2022-07-06 | $14.66 | $14.66 | 302,400 | — | — |
| 2022-07-05 | $14.30 | $14.30 | 284,300 | — | — |
| 2022-07-01 | $14.09 | $14.09 | 95,200 | — | — |
| 2022-06-30 | $14.00 | $14.00 | 108,800 | — | — |
| 2022-06-29 | $14.02 | $14.02 | 98,500 | — | — |
| 2022-06-28 | $13.98 | $13.98 | 162,600 | — | — |
| 2022-06-27 | $14.60 | $14.60 | 141,700 | — | — |
| 2022-06-24 | $15.25 | $15.25 | 1,386,200 | — | — |
| 2022-06-23 | $16.26 | $16.26 | 254,800 | — | — |
| 2022-06-22 | $15.53 | $15.53 | 363,400 | — | — |
| 2022-06-21 | $14.99 | $14.99 | 310,500 | — | — |
| 2022-06-17 | $14.11 | $14.11 | 351,800 | — | — |
| 2022-06-16 | $13.23 | $13.23 | 365,500 | — | — |
| 2022-06-15 | $13.69 | $13.69 | 298,900 | — | — |
| 2022-06-14 | $13.44 | $13.44 | 166,400 | — | — |
| 2022-06-13 | $13.01 | $13.01 | 220,100 | — | — |
| 2022-06-10 | $13.35 | $13.35 | 124,000 | — | — |
| 2022-06-09 | $14.03 | $14.03 | 84,100 | — | — |
| 2022-06-08 | $14.66 | $14.66 | 81,100 | — | — |
| 2022-06-07 | $14.83 | $14.83 | 105,600 | — | — |
| 2022-06-06 | $13.83 | $13.83 | 118,000 | — | — |
| 2022-06-03 | $15.01 | $15.01 | 327,900 | — | — |
| 2022-06-02 | $13.76 | $13.76 | 113,400 | — | — |
| 2022-06-01 | $12.54 | $12.54 | 106,500 | — | — |
| 2022-05-31 | $12.48 | $12.48 | 118,300 | — | — |
| 2022-05-27 | $12.94 | $12.94 | 120,500 | — | — |
| 2022-05-26 | $11.95 | $11.95 | 157,600 | — | — |
| 2022-05-25 | $11.80 | $11.80 | 145,100 | — | — |
| 2022-05-24 | $11.92 | $11.92 | 345,900 | — | — |
| 2022-05-23 | $12.99 | $12.99 | 447,400 | — | — |
| 2022-05-20 | $11.40 | $11.40 | 126,800 | — | — |
| 2022-05-19 | $11.06 | $11.06 | 214,600 | — | — |
| 2022-05-18 | $11.01 | $11.01 | 112,400 | — | — |
| 2022-05-17 | $12.21 | $12.21 | 131,300 | — | — |
| 2022-05-16 | $11.91 | $11.91 | 151,500 | — | — |
| 2022-05-13 | $10.93 | $10.93 | 250,800 | — | — |
| 2022-05-12 | $10.69 | $10.69 | 196,600 | — | — |
| 2022-05-11 | $9.91 | $9.91 | 120,300 | — | — |
| 2022-05-10 | $11.03 | $11.03 | 152,900 | — | — |
| 2022-05-09 | $11.07 | $11.07 | 240,400 | — | — |
| 2022-05-06 | $11.20 | $11.20 | 68,200 | — | — |
| 2022-05-05 | $12.12 | $12.12 | 216,100 | — | — |
| 2022-05-04 | $12.52 | $12.52 | 319,500 | — | — |
| 2022-05-03 | $12.34 | $12.34 | 132,600 | — | — |
| 2022-05-02 | $12.44 | $12.44 | 282,700 | — | — |
| 2022-04-29 | $11.94 | $11.94 | 230,200 | — | — |
| 2022-04-28 | $12.61 | $12.61 | 122,700 | — | — |
| 2022-04-27 | $12.62 | $12.62 | 130,000 | — | — |
| 2022-04-26 | $12.76 | $12.76 | 192,200 | — | — |
| 2022-04-25 | $13.48 | $13.48 | 123,300 | — | — |
| 2022-04-22 | $13.58 | $13.58 | 271,800 | — | — |
| 2022-04-21 | $13.42 | $13.42 | 429,100 | — | — |
| 2022-04-20 | $14.76 | $14.76 | 77,800 | — | — |
| 2022-04-19 | $14.41 | $14.41 | 189,400 | — | — |
| 2022-04-18 | $14.10 | $14.10 | 114,500 | — | — |
| 2022-04-14 | $15.24 | $15.24 | 146,100 | — | — |
| 2022-04-13 | $15.55 | $15.55 | 102,800 | — | — |
| 2022-04-12 | $14.79 | $14.79 | 141,300 | — | — |
| 2022-04-11 | $15.00 | $15.00 | 91,900 | — | — |
| 2022-04-08 | $15.81 | $15.81 | 50,900 | — | — |
| 2022-04-07 | $15.86 | $15.86 | 95,100 | — | — |
| 2022-04-06 | $16.10 | $16.10 | 91,800 | — | — |
| 2022-04-05 | $16.93 | $16.93 | 145,200 | — | — |
| 2022-04-04 | $17.33 | $17.33 | 52,300 | — | — |
| 2022-04-01 | $17.13 | $17.13 | 178,600 | — | — |
| 2022-03-31 | $16.15 | $16.15 | 132,400 | — | — |
| 2022-03-30 | $16.01 | $16.01 | 54,500 | — | — |
| 2022-03-29 | $16.48 | $16.48 | 79,000 | — | — |
| 2022-03-28 | $16.01 | $16.01 | 143,800 | — | — |
| 2022-03-25 | $16.54 | $16.54 | 97,500 | — | — |
| 2022-03-24 | $17.32 | $17.32 | 111,700 | — | — |
| 2022-03-23 | $17.09 | $17.09 | 152,200 | — | — |
| 2022-03-22 | $17.78 | $17.78 | 119,200 | — | — |
| 2022-03-21 | $18.56 | $18.56 | 154,000 | — | — |
| 2022-03-18 | $19.66 | $19.66 | 826,700 | — | — |
| 2022-03-17 | $19.41 | $19.41 | 125,500 | — | — |
| 2022-03-16 | $18.32 | $18.32 | 96,900 | — | — |
| 2022-03-15 | $17.42 | $17.42 | 100,900 | — | — |
| 2022-03-14 | $16.95 | $16.95 | 63,500 | — | — |
| 2022-03-11 | $17.25 | $17.25 | 75,600 | — | — |
| 2022-03-10 | $17.57 | $17.57 | 57,800 | — | — |
| 2022-03-09 | $17.56 | $17.56 | 145,200 | — | — |
| 2022-03-08 | $16.05 | $16.05 | 68,800 | — | — |
| 2022-03-07 | $15.43 | $15.43 | 63,600 | — | — |
| 2022-03-04 | $15.32 | $15.32 | 426,700 | — | — |
| 2022-03-03 | $14.92 | $14.92 | 142,700 | — | — |
| 2022-03-02 | $15.04 | $15.04 | 195,600 | — | — |
| 2022-03-01 | $14.00 | $14.00 | 166,400 | — | — |
| 2022-02-28 | $13.57 | $13.57 | 87,500 | — | — |
| 2022-02-25 | $13.53 | $13.53 | 113,900 | — | — |
| 2022-02-24 | $13.96 | $13.96 | 179,400 | — | — |
| 2022-02-23 | $12.90 | $12.90 | 92,500 | — | — |
| 2022-02-22 | $13.26 | $13.26 | 112,800 | — | — |
| 2022-02-18 | $13.81 | $13.81 | 111,000 | — | — |
| 2022-02-17 | $14.11 | $14.11 | 160,300 | — | — |
| 2022-02-16 | $15.07 | $15.07 | 71,500 | — | — |
| 2022-02-15 | $14.78 | $14.78 | 123,600 | — | — |
| 2022-02-14 | $14.53 | $14.53 | 66,800 | — | — |
| 2022-02-11 | $14.52 | $14.52 | 92,800 | — | — |
| 2022-02-10 | $14.94 | $14.94 | 686,200 | — | — |
| 2022-02-09 | $13.96 | $13.96 | 104,100 | — | — |
| 2022-02-08 | $12.93 | $12.93 | 68,200 | — | — |
| 2022-02-07 | $12.94 | $12.94 | 47,100 | — | — |
| 2022-02-04 | $12.74 | $12.74 | 112,600 | — | — |
| 2022-02-03 | $12.57 | $12.57 | 170,700 | — | — |
| 2022-02-02 | $12.92 | $12.92 | 85,500 | — | — |
| 2022-02-01 | $12.77 | $12.77 | 114,900 | — | — |
| 2022-01-31 | $12.64 | $12.64 | 244,800 | — | — |
| 2022-01-28 | $12.51 | $12.51 | 426,100 | — | — |
| 2022-01-27 | $11.34 | $11.34 | 542,900 | — | — |
| 2022-01-26 | $12.02 | $12.02 | 181,900 | — | — |
| 2022-01-25 | $11.26 | $11.26 | 128,100 | — | — |
| 2022-01-24 | $11.76 | $11.76 | 136,400 | — | — |
| 2022-01-21 | $11.17 | $11.17 | 163,700 | — | — |
| 2022-01-20 | $12.41 | $12.41 | 144,300 | — | — |
| 2022-01-19 | $13.98 | $13.98 | 510,300 | — | — |
| 2022-01-18 | $14.85 | $14.85 | 60,800 | — | — |
| 2022-01-14 | $15.85 | $15.85 | 81,900 | — | — |
| 2022-01-13 | $15.11 | $15.11 | 68,000 | — | — |
| 2022-01-12 | $16.73 | $16.73 | 144,800 | — | — |
| 2022-01-11 | $17.83 | $17.83 | 40,700 | — | — |
| 2022-01-10 | $17.67 | $17.67 | 76,400 | — | — |
| 2022-01-07 | $17.97 | $17.97 | 39,400 | — | — |
| 2022-01-06 | $18.43 | $18.43 | 74,300 | — | — |
| 2022-01-05 | $18.75 | $18.75 | 39,100 | — | — |
| 2022-01-04 | $19.87 | $19.87 | 63,500 | — | — |
| 2022-01-03 | $20.89 | $20.89 | 175,800 | — | — |