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
- 2020-09-17 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 | $11.59 | $11.59 | 121,300 | — | — |
| 2022-12-29 | $11.40 | $11.40 | 160,900 | — | — |
| 2022-12-28 | $11.02 | $11.02 | 134,100 | — | — |
| 2022-12-27 | $11.21 | $11.21 | 128,500 | — | — |
| 2022-12-23 | $12.25 | $12.25 | 155,500 | — | — |
| 2022-12-22 | $13.28 | $13.28 | 219,000 | — | — |
| 2022-12-21 | $13.38 | $13.38 | 215,100 | — | — |
| 2022-12-20 | $13.62 | $13.62 | 220,400 | — | — |
| 2022-12-19 | $13.42 | $13.42 | 296,000 | — | — |
| 2022-12-16 | $13.52 | $13.52 | 602,300 | — | — |
| 2022-12-15 | $13.59 | $13.59 | 794,600 | — | — |
| 2022-12-14 | $13.80 | $13.80 | 921,100 | — | — |
| 2022-12-13 | $12.20 | $12.20 | 640,700 | — | — |
| 2022-12-12 | $11.65 | $11.65 | 3,295,200 | — | — |
| 2022-12-09 | $10.72 | $10.72 | 64,800 | — | — |
| 2022-12-08 | $11.29 | $11.29 | 151,300 | — | — |
| 2022-12-07 | $11.00 | $11.00 | 390,600 | — | — |
| 2022-12-06 | $11.27 | $11.27 | 98,800 | — | — |
| 2022-12-05 | $11.47 | $11.47 | 163,300 | — | — |
| 2022-12-02 | $11.90 | $11.90 | 166,100 | — | — |
| 2022-12-01 | $11.93 | $11.93 | 144,200 | — | — |
| 2022-11-30 | $11.70 | $11.70 | 182,200 | — | — |
| 2022-11-29 | $10.79 | $10.79 | 165,800 | — | — |
| 2022-11-28 | $10.65 | $10.65 | 88,700 | — | — |
| 2022-11-25 | $10.70 | $10.70 | 57,900 | — | — |
| 2022-11-23 | $10.50 | $10.50 | 659,300 | — | — |
| 2022-11-22 | $10.30 | $10.30 | 187,800 | — | — |
| 2022-11-21 | $9.37 | $9.37 | 186,200 | — | — |
| 2022-11-18 | $9.45 | $9.45 | 194,400 | — | — |
| 2022-11-17 | $9.53 | $9.53 | 113,300 | — | — |
| 2022-11-16 | $9.78 | $9.78 | 142,900 | — | — |
| 2022-11-15 | $9.99 | $9.99 | 151,600 | — | — |
| 2022-11-14 | $10.14 | $10.14 | 107,800 | — | — |
| 2022-11-11 | $10.17 | $10.17 | 111,900 | — | — |
| 2022-11-10 | $10.49 | $10.49 | 164,500 | — | — |
| 2022-11-09 | $10.30 | $10.30 | 421,100 | — | — |
| 2022-11-08 | $9.78 | $9.78 | 119,000 | — | — |
| 2022-11-07 | $9.89 | $9.89 | 114,400 | — | — |
| 2022-11-04 | $10.44 | $10.44 | 108,400 | — | — |
| 2022-11-03 | $11.27 | $11.27 | 194,600 | — | — |
| 2022-11-02 | $10.28 | $10.28 | 331,900 | — | — |
| 2022-11-01 | $10.74 | $10.74 | 157,600 | — | — |
| 2022-10-31 | $11.40 | $11.40 | 215,600 | — | — |
| 2022-10-28 | $11.58 | $11.58 | 191,900 | — | — |
| 2022-10-27 | $10.83 | $10.83 | 153,300 | — | — |
| 2022-10-26 | $10.72 | $10.72 | 161,000 | — | — |
| 2022-10-25 | $11.36 | $11.36 | 178,100 | — | — |
| 2022-10-24 | $11.37 | $11.37 | 164,100 | — | — |
| 2022-10-21 | $11.78 | $11.78 | 117,400 | — | — |
| 2022-10-20 | $11.57 | $11.57 | 164,700 | — | — |
| 2022-10-19 | $12.07 | $12.07 | 390,400 | — | — |
| 2022-10-18 | $12.39 | $12.39 | 422,600 | — | — |
| 2022-10-17 | $13.01 | $13.01 | 521,800 | — | — |
| 2022-10-14 | $13.19 | $13.19 | 151,000 | — | — |
| 2022-10-13 | $13.03 | $13.03 | 190,400 | — | — |
| 2022-10-12 | $13.16 | $13.16 | 231,300 | — | — |
| 2022-10-11 | $12.68 | $12.68 | 187,500 | — | — |
| 2022-10-10 | $12.63 | $12.63 | 322,500 | — | — |
| 2022-10-07 | $12.72 | $12.72 | 130,100 | — | — |
| 2022-10-06 | $13.28 | $13.28 | 178,900 | — | — |
| 2022-10-05 | $12.92 | $12.92 | 100,500 | — | — |
| 2022-10-04 | $12.90 | $12.90 | 178,400 | — | — |
| 2022-10-03 | $12.62 | $12.62 | 94,100 | — | — |
| 2022-09-30 | $12.70 | $12.70 | 523,200 | — | — |
| 2022-09-29 | $12.92 | $12.92 | 432,100 | — | — |
| 2022-09-28 | $13.36 | $13.36 | 401,000 | — | — |
| 2022-09-27 | $12.10 | $12.10 | 904,100 | — | — |
| 2022-09-26 | $13.38 | $13.38 | 474,900 | — | — |
| 2022-09-23 | $12.41 | $12.41 | 318,900 | — | — |
| 2022-09-22 | $13.25 | $13.25 | 206,700 | — | — |
| 2022-09-21 | $13.52 | $13.52 | 127,500 | — | — |
| 2022-09-20 | $13.78 | $13.78 | 145,700 | — | — |
| 2022-09-19 | $13.98 | $13.98 | 170,600 | — | — |
| 2022-09-16 | $13.65 | $13.65 | 344,600 | — | — |
| 2022-09-15 | $14.00 | $14.00 | 360,400 | — | — |
| 2022-09-14 | $14.38 | $14.38 | 403,100 | — | — |
| 2022-09-13 | $14.40 | $14.40 | 325,100 | — | — |
| 2022-09-12 | $15.17 | $15.17 | 397,700 | — | — |
| 2022-09-09 | $14.91 | $14.91 | 299,000 | — | — |
| 2022-09-08 | $14.89 | $14.89 | 489,700 | — | — |
| 2022-09-07 | $13.80 | $13.80 | 905,300 | — | — |
| 2022-09-06 | $11.67 | $11.67 | 374,900 | — | — |
| 2022-09-02 | $11.08 | $11.08 | 132,100 | — | — |
| 2022-09-01 | $10.57 | $10.57 | 195,600 | — | — |
| 2022-08-31 | $9.80 | $9.80 | 309,000 | — | — |
| 2022-08-30 | $10.09 | $10.09 | 104,600 | — | — |
| 2022-08-29 | $10.48 | $10.48 | 53,500 | — | — |
| 2022-08-26 | $10.39 | $10.39 | 114,200 | — | — |
| 2022-08-25 | $10.84 | $10.84 | 121,600 | — | — |
| 2022-08-24 | $11.34 | $11.34 | 200,000 | — | — |
| 2022-08-23 | $11.14 | $11.14 | 108,000 | — | — |
| 2022-08-22 | $11.19 | $11.19 | 126,300 | — | — |
| 2022-08-19 | $11.50 | $11.50 | 267,000 | — | — |
| 2022-08-18 | $12.26 | $12.26 | 455,600 | — | — |
| 2022-08-17 | $11.75 | $11.75 | 280,600 | — | — |
| 2022-08-16 | $11.95 | $11.95 | 339,600 | — | — |
| 2022-08-15 | $11.99 | $11.99 | 356,800 | — | — |
| 2022-08-12 | $12.05 | $12.05 | 394,500 | — | — |
| 2022-08-11 | $11.81 | $11.81 | 389,300 | — | — |
| 2022-08-10 | $11.95 | $11.95 | 323,300 | — | — |
| 2022-08-09 | $11.09 | $11.09 | 256,300 | — | — |
| 2022-08-08 | $11.00 | $11.00 | 269,900 | — | — |
| 2022-08-05 | $11.44 | $11.44 | 186,400 | — | — |
| 2022-08-04 | $11.31 | $11.31 | 261,400 | — | — |
| 2022-08-03 | $10.97 | $10.97 | 258,200 | — | — |
| 2022-08-02 | $11.04 | $11.04 | 102,500 | — | — |
| 2022-08-01 | $10.62 | $10.62 | 89,600 | — | — |
| 2022-07-29 | $10.49 | $10.49 | 148,300 | — | — |
| 2022-07-28 | $11.14 | $11.14 | 146,300 | — | — |
| 2022-07-27 | $11.02 | $11.02 | 181,500 | — | — |
| 2022-07-26 | $10.48 | $10.48 | 187,800 | — | — |
| 2022-07-25 | $10.59 | $10.59 | 215,300 | — | — |
| 2022-07-22 | $10.82 | $10.82 | 149,100 | — | — |
| 2022-07-21 | $11.57 | $11.57 | 163,500 | — | — |
| 2022-07-20 | $10.47 | $10.47 | 233,500 | — | — |
| 2022-07-19 | $10.25 | $10.25 | 102,500 | — | — |
| 2022-07-18 | $9.68 | $9.68 | 117,700 | — | — |
| 2022-07-15 | $10.25 | $10.25 | 174,600 | — | — |
| 2022-07-14 | $9.85 | $9.85 | 241,400 | — | — |
| 2022-07-13 | $9.88 | $9.88 | 400,400 | — | — |
| 2022-07-12 | $9.09 | $9.09 | 150,400 | — | — |
| 2022-07-11 | $8.58 | $8.58 | 150,500 | — | — |
| 2022-07-08 | $9.02 | $9.02 | 191,800 | — | — |
| 2022-07-07 | $8.80 | $8.80 | 168,500 | — | — |
| 2022-07-06 | $8.23 | $8.23 | 278,000 | — | — |
| 2022-07-05 | $8.44 | $8.44 | 275,400 | — | — |
| 2022-07-01 | $7.20 | $7.20 | 135,900 | — | — |
| 2022-06-30 | $6.87 | $6.87 | 101,700 | — | — |
| 2022-06-29 | $6.70 | $6.70 | 66,200 | — | — |
| 2022-06-28 | $6.51 | $6.51 | 216,200 | — | — |
| 2022-06-27 | $7.01 | $7.01 | 134,600 | — | — |
| 2022-06-24 | $6.83 | $6.83 | 642,400 | — | — |
| 2022-06-23 | $6.42 | $6.42 | 344,300 | — | — |
| 2022-06-22 | $6.23 | $6.23 | 104,000 | — | — |
| 2022-06-21 | $5.75 | $5.75 | 87,800 | — | — |
| 2022-06-17 | $5.94 | $5.94 | 409,100 | — | — |
| 2022-06-16 | $5.07 | $5.07 | 314,200 | — | — |
| 2022-06-15 | $5.52 | $5.52 | 123,400 | — | — |
| 2022-06-14 | $5.03 | $5.03 | 253,300 | — | — |
| 2022-06-13 | $4.92 | $4.92 | 107,300 | — | — |
| 2022-06-10 | $5.24 | $5.24 | 149,000 | — | — |
| 2022-06-09 | $5.37 | $5.37 | 310,300 | — | — |
| 2022-06-08 | $4.93 | $4.93 | 478,300 | — | — |
| 2022-06-07 | $4.92 | $4.92 | 150,900 | — | — |
| 2022-06-06 | $4.45 | $4.45 | 79,600 | — | — |
| 2022-06-03 | $4.58 | $4.58 | 158,200 | — | — |
| 2022-06-02 | $4.36 | $4.36 | 145,200 | — | — |
| 2022-06-01 | $4.39 | $4.39 | 98,200 | — | — |
| 2022-05-31 | $4.81 | $4.81 | 306,000 | — | — |
| 2022-05-27 | $4.92 | $4.92 | 145,000 | — | — |
| 2022-05-26 | $4.58 | $4.58 | 98,000 | — | — |
| 2022-05-25 | $4.66 | $4.66 | 59,100 | — | — |
| 2022-05-24 | $4.71 | $4.71 | 94,700 | — | — |
| 2022-05-23 | $5.23 | $5.23 | 75,900 | — | — |
| 2022-05-20 | $5.51 | $5.51 | 166,300 | — | — |
| 2022-05-19 | $5.43 | $5.43 | 135,700 | — | — |
| 2022-05-18 | $5.59 | $5.59 | 128,000 | — | — |
| 2022-05-17 | $6.21 | $6.21 | 177,300 | — | — |
| 2022-05-16 | $5.61 | $5.61 | 168,200 | — | — |
| 2022-05-13 | $5.58 | $5.58 | 138,500 | — | — |
| 2022-05-12 | $5.63 | $5.63 | 87,300 | — | — |
| 2022-05-11 | $5.30 | $5.30 | 123,300 | — | — |
| 2022-05-10 | $5.92 | $5.92 | 182,900 | — | — |
| 2022-05-09 | $5.92 | $5.92 | 133,800 | — | — |
| 2022-05-06 | $6.67 | $6.67 | 107,900 | — | — |
| 2022-05-05 | $7.64 | $7.64 | 89,200 | — | — |
| 2022-05-04 | $8.34 | $8.34 | 145,500 | — | — |
| 2022-05-03 | $8.82 | $8.82 | 203,200 | — | — |
| 2022-05-02 | $8.52 | $8.52 | 200,500 | — | — |
| 2022-04-29 | $7.98 | $7.98 | 161,000 | — | — |
| 2022-04-28 | $8.10 | $8.10 | 481,300 | — | — |
| 2022-04-27 | $7.44 | $7.44 | 84,400 | — | — |
| 2022-04-26 | $8.02 | $8.02 | 50,400 | — | — |
| 2022-04-25 | $8.80 | $8.80 | 55,400 | — | — |
| 2022-04-22 | $8.47 | $8.47 | 67,200 | — | — |
| 2022-04-21 | $8.85 | $8.85 | 141,600 | — | — |
| 2022-04-20 | $8.88 | $8.88 | 83,900 | — | — |
| 2022-04-19 | $8.97 | $8.97 | 266,400 | — | — |
| 2022-04-18 | $8.82 | $8.82 | 146,900 | — | — |
| 2022-04-14 | $9.58 | $9.58 | 58,200 | — | — |
| 2022-04-13 | $9.70 | $9.70 | 76,300 | — | — |
| 2022-04-12 | $9.20 | $9.20 | 47,400 | — | — |
| 2022-04-11 | $9.46 | $9.46 | 43,700 | — | — |
| 2022-04-08 | $10.36 | $10.36 | 179,600 | — | — |
| 2022-04-07 | $10.19 | $10.19 | 120,200 | — | — |
| 2022-04-06 | $10.50 | $10.50 | 107,600 | — | — |
| 2022-04-05 | $10.46 | $10.46 | 68,500 | — | — |
| 2022-04-04 | $10.49 | $10.49 | 63,900 | — | — |
| 2022-04-01 | $10.21 | $10.21 | 236,700 | — | — |
| 2022-03-31 | $9.64 | $9.64 | 323,400 | — | — |
| 2022-03-30 | $9.55 | $9.55 | 216,100 | — | — |
| 2022-03-29 | $9.46 | $9.46 | 93,500 | — | — |
| 2022-03-28 | $9.00 | $9.00 | 230,700 | — | — |
| 2022-03-25 | $8.51 | $8.51 | 76,000 | — | — |
| 2022-03-24 | $9.15 | $9.15 | 57,500 | — | — |
| 2022-03-23 | $9.25 | $9.25 | 127,800 | — | — |
| 2022-03-22 | $9.26 | $9.26 | 104,800 | — | — |
| 2022-03-21 | $8.99 | $8.99 | 154,900 | — | — |
| 2022-03-18 | $9.47 | $9.47 | 424,800 | — | — |
| 2022-03-17 | $9.08 | $9.08 | 115,000 | — | — |
| 2022-03-16 | $8.95 | $8.95 | 251,600 | — | — |
| 2022-03-15 | $8.63 | $8.63 | 434,100 | — | — |
| 2022-03-14 | $8.75 | $8.75 | 194,700 | — | — |
| 2022-03-11 | $8.74 | $8.74 | 154,400 | — | — |
| 2022-03-10 | $9.00 | $9.00 | 129,500 | — | — |
| 2022-03-09 | $8.89 | $8.89 | 192,200 | — | — |
| 2022-03-08 | $8.24 | $8.24 | 119,600 | — | — |
| 2022-03-07 | $8.14 | $8.14 | 142,900 | — | — |
| 2022-03-04 | $8.06 | $8.06 | 126,700 | — | — |
| 2022-03-03 | $8.40 | $8.40 | 154,800 | — | — |
| 2022-03-02 | $8.69 | $8.69 | 101,300 | — | — |
| 2022-03-01 | $8.66 | $8.66 | 122,000 | — | — |
| 2022-02-28 | $8.57 | $8.57 | 184,300 | — | — |
| 2022-02-25 | $8.34 | $8.34 | 140,800 | — | — |
| 2022-02-24 | $8.06 | $8.06 | 173,000 | — | — |
| 2022-02-23 | $7.59 | $7.59 | 226,300 | — | — |
| 2022-02-22 | $8.10 | $8.10 | 222,100 | — | — |
| 2022-02-18 | $8.07 | $8.07 | 351,300 | — | — |
| 2022-02-17 | $7.42 | $7.42 | 148,800 | — | — |
| 2022-02-16 | $7.44 | $7.44 | 137,700 | — | — |
| 2022-02-15 | $7.44 | $7.44 | 185,400 | — | — |
| 2022-02-14 | $6.52 | $6.52 | 315,000 | — | — |
| 2022-02-11 | $6.97 | $6.97 | 148,100 | — | — |
| 2022-02-10 | $7.25 | $7.25 | 236,100 | — | — |
| 2022-02-09 | $7.47 | $7.47 | 281,400 | — | — |
| 2022-02-08 | $6.90 | $6.90 | 93,600 | — | — |
| 2022-02-07 | $6.86 | $6.86 | 78,000 | — | — |
| 2022-02-04 | $6.69 | $6.69 | 130,800 | — | — |
| 2022-02-03 | $6.58 | $6.58 | 105,000 | — | — |
| 2022-02-02 | $7.05 | $7.05 | 131,700 | — | — |
| 2022-02-01 | $7.72 | $7.72 | 252,700 | — | — |
| 2022-01-31 | $7.42 | $7.42 | 219,300 | — | — |
| 2022-01-28 | $7.00 | $7.00 | 319,000 | — | — |
| 2022-01-27 | $6.84 | $6.84 | 182,700 | — | — |
| 2022-01-26 | $7.15 | $7.15 | 237,200 | — | — |
| 2022-01-25 | $7.60 | $7.60 | 1,603,400 | — | — |
| 2022-01-24 | $8.05 | $8.05 | 391,000 | — | — |
| 2022-01-21 | $7.21 | $7.21 | 228,100 | — | — |
| 2022-01-20 | $7.30 | $7.30 | 230,800 | — | — |
| 2022-01-19 | $7.75 | $7.75 | 400,900 | — | — |
| 2022-01-18 | $8.12 | $8.12 | 1,992,100 | — | — |
| 2022-01-14 | $9.29 | $9.29 | 394,300 | — | — |
| 2022-01-13 | $9.16 | $9.16 | 356,500 | — | — |
| 2022-01-12 | $10.08 | $10.08 | 194,400 | — | — |
| 2022-01-11 | $10.85 | $10.85 | 67,900 | — | — |
| 2022-01-10 | $10.86 | $10.86 | 91,200 | — | — |
| 2022-01-07 | $10.88 | $10.88 | 308,600 | — | — |
| 2022-01-06 | $11.24 | $11.24 | 106,600 | — | — |
| 2022-01-05 | $11.27 | $11.27 | 97,300 | — | — |
| 2022-01-04 | $11.98 | $11.98 | 133,000 | — | — |
| 2022-01-03 | $12.27 | $12.27 | 83,500 | — | — |