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
- 2018-06-28 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 | $14.74 | $14.74 | 343,600 | — | — |
| 2022-12-29 | $14.20 | $14.20 | 204,900 | — | — |
| 2022-12-28 | $14.00 | $14.00 | 224,800 | — | — |
| 2022-12-27 | $14.12 | $14.12 | 303,600 | — | — |
| 2022-12-23 | $15.46 | $15.46 | 182,000 | — | — |
| 2022-12-22 | $15.56 | $15.56 | 518,800 | — | — |
| 2022-12-21 | $14.90 | $14.90 | 800,100 | — | — |
| 2022-12-20 | $13.07 | $13.07 | 1,151,500 | — | — |
| 2022-12-19 | $10.61 | $10.61 | 157,200 | — | — |
| 2022-12-16 | $10.64 | $10.64 | 264,100 | — | — |
| 2022-12-15 | $10.76 | $10.76 | 173,500 | — | — |
| 2022-12-14 | $11.76 | $11.76 | 241,500 | — | — |
| 2022-12-13 | $12.10 | $12.10 | 247,200 | — | — |
| 2022-12-12 | $11.30 | $11.30 | 235,300 | — | — |
| 2022-12-09 | $12.00 | $12.00 | 396,700 | — | — |
| 2022-12-08 | $11.46 | $11.46 | 208,700 | — | — |
| 2022-12-07 | $10.67 | $10.67 | 153,300 | — | — |
| 2022-12-06 | $11.10 | $11.10 | 214,500 | — | — |
| 2022-12-05 | $11.21 | $11.21 | 236,300 | — | — |
| 2022-12-02 | $11.40 | $11.40 | 235,500 | — | — |
| 2022-12-01 | $10.80 | $10.80 | 207,000 | — | — |
| 2022-11-30 | $10.80 | $10.80 | 499,700 | — | — |
| 2022-11-29 | $10.70 | $10.70 | 181,200 | — | — |
| 2022-11-28 | $11.06 | $11.06 | 237,300 | — | — |
| 2022-11-25 | $11.20 | $11.20 | 182,500 | — | — |
| 2022-11-23 | $11.14 | $11.14 | 182,800 | — | — |
| 2022-11-22 | $10.89 | $10.89 | 285,100 | — | — |
| 2022-11-21 | $11.00 | $11.00 | 317,000 | — | — |
| 2022-11-18 | $10.95 | $10.95 | 321,600 | — | — |
| 2022-11-17 | $10.79 | $10.79 | 223,400 | — | — |
| 2022-11-16 | $10.65 | $10.65 | 265,900 | — | — |
| 2022-11-15 | $10.70 | $10.70 | 253,500 | — | — |
| 2022-11-14 | $10.04 | $10.04 | 340,400 | — | — |
| 2022-11-11 | $9.52 | $9.52 | 257,100 | — | — |
| 2022-11-10 | $8.91 | $8.91 | 200,500 | — | — |
| 2022-11-09 | $8.01 | $8.01 | 211,300 | — | — |
| 2022-11-08 | $8.18 | $8.18 | 224,300 | — | — |
| 2022-11-07 | $8.20 | $8.20 | 299,400 | — | — |
| 2022-11-04 | $7.92 | $7.92 | 677,200 | — | — |
| 2022-11-03 | $6.76 | $6.76 | 353,600 | — | — |
| 2022-11-02 | $6.13 | $6.13 | 716,800 | — | — |
| 2022-11-01 | $5.87 | $5.87 | 311,700 | — | — |
| 2022-10-31 | $6.09 | $6.09 | 352,500 | — | — |
| 2022-10-28 | $5.84 | $5.84 | 177,600 | — | — |
| 2022-10-27 | $5.68 | $5.68 | 114,400 | — | — |
| 2022-10-26 | $5.86 | $5.86 | 109,200 | — | — |
| 2022-10-25 | $5.83 | $5.83 | 156,900 | — | — |
| 2022-10-24 | $5.54 | $5.54 | 178,600 | — | — |
| 2022-10-21 | $5.59 | $5.59 | 146,400 | — | — |
| 2022-10-20 | $5.67 | $5.67 | 120,800 | — | — |
| 2022-10-19 | $5.74 | $5.74 | 145,700 | — | — |
| 2022-10-18 | $6.14 | $6.14 | 203,000 | — | — |
| 2022-10-17 | $5.93 | $5.93 | 316,000 | — | — |
| 2022-10-14 | $5.97 | $5.97 | 175,900 | — | — |
| 2022-10-13 | $6.64 | $6.64 | 180,300 | — | — |
| 2022-10-12 | $6.46 | $6.46 | 117,200 | — | — |
| 2022-10-11 | $6.56 | $6.56 | 167,100 | — | — |
| 2022-10-10 | $6.68 | $6.68 | 195,800 | — | — |
| 2022-10-07 | $6.60 | $6.60 | 149,900 | — | — |
| 2022-10-06 | $6.79 | $6.79 | 113,500 | — | — |
| 2022-10-05 | $6.77 | $6.77 | 126,300 | — | — |
| 2022-10-04 | $7.10 | $7.10 | 135,800 | — | — |
| 2022-10-03 | $6.75 | $6.75 | 194,600 | — | — |
| 2022-09-30 | $6.82 | $6.82 | 214,000 | — | — |
| 2022-09-29 | $6.83 | $6.83 | 219,000 | — | — |
| 2022-09-28 | $7.23 | $7.23 | 113,600 | — | — |
| 2022-09-27 | $6.57 | $6.57 | 212,800 | — | — |
| 2022-09-26 | $6.50 | $6.50 | 231,800 | — | — |
| 2022-09-23 | $6.73 | $6.73 | 154,500 | — | — |
| 2022-09-22 | $6.93 | $6.93 | 186,400 | — | — |
| 2022-09-21 | $7.43 | $7.43 | 112,600 | — | — |
| 2022-09-20 | $7.79 | $7.79 | 117,400 | — | — |
| 2022-09-19 | $8.13 | $8.13 | 137,000 | — | — |
| 2022-09-16 | $7.92 | $7.92 | 370,700 | — | — |
| 2022-09-15 | $8.29 | $8.29 | 205,400 | — | — |
| 2022-09-14 | $8.19 | $8.19 | 162,600 | — | — |
| 2022-09-13 | $8.17 | $8.17 | 146,800 | — | — |
| 2022-09-12 | $8.99 | $8.99 | 162,800 | — | — |
| 2022-09-09 | $8.79 | $8.79 | 196,500 | — | — |
| 2022-09-08 | $9.00 | $9.00 | 103,300 | — | — |
| 2022-09-07 | $9.12 | $9.12 | 151,600 | — | — |
| 2022-09-06 | $8.58 | $8.58 | 117,100 | — | — |
| 2022-09-02 | $8.54 | $8.54 | 106,500 | — | — |
| 2022-09-01 | $8.35 | $8.35 | 122,200 | — | — |
| 2022-08-31 | $8.65 | $8.65 | 124,300 | — | — |
| 2022-08-30 | $8.65 | $8.65 | 73,500 | — | — |
| 2022-08-29 | $8.79 | $8.79 | 87,900 | — | — |
| 2022-08-26 | $8.88 | $8.88 | 98,100 | — | — |
| 2022-08-25 | $9.14 | $9.14 | 84,900 | — | — |
| 2022-08-24 | $9.01 | $9.01 | 124,100 | — | — |
| 2022-08-23 | $8.97 | $8.97 | 141,700 | — | — |
| 2022-08-22 | $8.99 | $8.99 | 133,800 | — | — |
| 2022-08-19 | $9.27 | $9.27 | 145,300 | — | — |
| 2022-08-18 | $9.59 | $9.59 | 132,000 | — | — |
| 2022-08-17 | $9.45 | $9.45 | 113,100 | — | — |
| 2022-08-16 | $9.77 | $9.77 | 332,300 | — | — |
| 2022-08-15 | $10.59 | $10.59 | 122,900 | — | — |
| 2022-08-12 | $10.40 | $10.40 | 122,300 | — | — |
| 2022-08-11 | $10.36 | $10.36 | 148,700 | — | — |
| 2022-08-10 | $10.60 | $10.60 | 184,000 | — | — |
| 2022-08-09 | $9.97 | $9.97 | 281,300 | — | — |
| 2022-08-08 | $11.10 | $11.10 | 379,900 | — | — |
| 2022-08-05 | $11.48 | $11.48 | 189,100 | — | — |
| 2022-08-04 | $11.33 | $11.33 | 403,400 | — | — |
| 2022-08-03 | $10.42 | $10.42 | 470,600 | — | — |
| 2022-08-02 | $9.73 | $9.73 | 676,800 | — | — |
| 2022-08-01 | $9.75 | $9.75 | 449,700 | — | — |
| 2022-07-29 | $10.45 | $10.45 | 301,600 | — | — |
| 2022-07-28 | $10.62 | $10.62 | 324,900 | — | — |
| 2022-07-27 | $11.47 | $11.47 | 238,900 | — | — |
| 2022-07-26 | $11.43 | $11.43 | 181,800 | — | — |
| 2022-07-25 | $11.37 | $11.37 | 338,300 | — | — |
| 2022-07-22 | $11.55 | $11.55 | 227,400 | — | — |
| 2022-07-21 | $11.85 | $11.85 | 201,500 | — | — |
| 2022-07-20 | $11.54 | $11.54 | 286,800 | — | — |
| 2022-07-19 | $11.32 | $11.32 | 137,800 | — | — |
| 2022-07-18 | $11.00 | $11.00 | 233,500 | — | — |
| 2022-07-15 | $10.52 | $10.52 | 212,700 | — | — |
| 2022-07-14 | $10.33 | $10.33 | 388,200 | — | — |
| 2022-07-13 | $10.72 | $10.72 | 234,200 | — | — |
| 2022-07-12 | $10.36 | $10.36 | 257,600 | — | — |
| 2022-07-11 | $9.51 | $9.51 | 300,900 | — | — |
| 2022-07-08 | $9.27 | $9.27 | 111,100 | — | — |
| 2022-07-07 | $9.31 | $9.31 | 148,600 | — | — |
| 2022-07-06 | $8.82 | $8.82 | 152,900 | — | — |
| 2022-07-05 | $9.15 | $9.15 | 142,600 | — | — |
| 2022-07-01 | $8.98 | $8.98 | 101,100 | — | — |
| 2022-06-30 | $8.84 | $8.84 | 160,000 | — | — |
| 2022-06-29 | $9.21 | $9.21 | 212,400 | — | — |
| 2022-06-28 | $9.41 | $9.41 | 307,000 | — | — |
| 2022-06-27 | $9.52 | $9.52 | 163,100 | — | — |
| 2022-06-24 | $9.48 | $9.48 | 808,900 | — | — |
| 2022-06-23 | $9.75 | $9.75 | 324,300 | — | — |
| 2022-06-22 | $9.00 | $9.00 | 421,900 | — | — |
| 2022-06-21 | $8.12 | $8.12 | 362,400 | — | — |
| 2022-06-17 | $7.60 | $7.60 | 577,800 | — | — |
| 2022-06-16 | $7.46 | $7.46 | 218,400 | — | — |
| 2022-06-15 | $7.88 | $7.88 | 247,800 | — | — |
| 2022-06-14 | $7.57 | $7.57 | 228,500 | — | — |
| 2022-06-13 | $7.89 | $7.89 | 195,900 | — | — |
| 2022-06-10 | $8.63 | $8.63 | 201,700 | — | — |
| 2022-06-09 | $8.99 | $8.99 | 136,200 | — | — |
| 2022-06-08 | $9.25 | $9.25 | 214,300 | — | — |
| 2022-06-07 | $8.67 | $8.67 | 152,400 | — | — |
| 2022-06-06 | $8.66 | $8.66 | 181,600 | — | — |
| 2022-06-03 | $8.46 | $8.46 | 226,400 | — | — |
| 2022-06-02 | $9.23 | $9.23 | 386,600 | — | — |
| 2022-06-01 | $8.85 | $8.85 | 311,100 | — | — |
| 2022-05-31 | $8.95 | $8.95 | 368,000 | — | — |
| 2022-05-27 | $9.66 | $9.66 | 334,800 | — | — |
| 2022-05-26 | $9.46 | $9.46 | 162,100 | — | — |
| 2022-05-25 | $9.31 | $9.31 | 159,000 | — | — |
| 2022-05-24 | $9.32 | $9.32 | 292,700 | — | — |
| 2022-05-23 | $9.42 | $9.42 | 258,000 | — | — |
| 2022-05-20 | $9.12 | $9.12 | 198,100 | — | — |
| 2022-05-19 | $9.27 | $9.27 | 177,000 | — | — |
| 2022-05-18 | $9.18 | $9.18 | 211,900 | — | — |
| 2022-05-17 | $9.62 | $9.62 | 312,400 | — | — |
| 2022-05-16 | $9.48 | $9.48 | 194,400 | — | — |
| 2022-05-13 | $9.80 | $9.80 | 179,500 | — | — |
| 2022-05-12 | $9.72 | $9.72 | 258,600 | — | — |
| 2022-05-11 | $10.25 | $10.25 | 237,900 | — | — |
| 2022-05-10 | $10.36 | $10.36 | 275,800 | — | — |
| 2022-05-09 | $11.50 | $11.50 | 497,400 | — | — |
| 2022-05-06 | $12.39 | $12.39 | 296,900 | — | — |
| 2022-05-05 | $12.53 | $12.53 | 320,800 | — | — |
| 2022-05-04 | $13.13 | $13.13 | 796,600 | — | — |
| 2022-05-03 | $12.16 | $12.16 | 2,715,100 | — | — |
| 2022-05-02 | $14.78 | $14.78 | 661,400 | — | — |
| 2022-04-29 | $13.88 | $13.88 | 156,100 | — | — |
| 2022-04-28 | $14.25 | $14.25 | 226,000 | — | — |
| 2022-04-27 | $13.84 | $13.84 | 183,600 | — | — |
| 2022-04-26 | $14.21 | $14.21 | 171,500 | — | — |
| 2022-04-25 | $14.67 | $14.67 | 207,000 | — | — |
| 2022-04-22 | $14.73 | $14.73 | 245,300 | — | — |
| 2022-04-21 | $14.92 | $14.92 | 144,500 | — | — |
| 2022-04-20 | $15.25 | $15.25 | 149,900 | — | — |
| 2022-04-19 | $15.53 | $15.53 | 164,900 | — | — |
| 2022-04-18 | $15.08 | $15.08 | 216,200 | — | — |
| 2022-04-14 | $15.08 | $15.08 | 281,000 | — | — |
| 2022-04-13 | $15.70 | $15.70 | 154,900 | — | — |
| 2022-04-12 | $15.79 | $15.79 | 242,100 | — | — |
| 2022-04-11 | $15.71 | $15.71 | 148,500 | — | — |
| 2022-04-08 | $16.11 | $16.11 | 111,300 | — | — |
| 2022-04-07 | $16.07 | $16.07 | 172,800 | — | — |
| 2022-04-06 | $15.80 | $15.80 | 103,900 | — | — |
| 2022-04-05 | $16.18 | $16.18 | 419,000 | — | — |
| 2022-04-04 | $16.73 | $16.73 | 310,300 | — | — |
| 2022-04-01 | $16.56 | $16.56 | 233,600 | — | — |
| 2022-03-31 | $16.18 | $16.18 | 211,600 | — | — |
| 2022-03-30 | $16.36 | $16.36 | 523,000 | — | — |
| 2022-03-29 | $15.49 | $15.49 | 148,000 | — | — |
| 2022-03-28 | $14.82 | $14.82 | 123,600 | — | — |
| 2022-03-25 | $14.58 | $14.58 | 82,400 | — | — |
| 2022-03-24 | $15.22 | $15.22 | 122,300 | — | — |
| 2022-03-23 | $15.02 | $15.02 | 141,900 | — | — |
| 2022-03-22 | $15.11 | $15.11 | 177,900 | — | — |
| 2022-03-21 | $15.41 | $15.41 | 215,700 | — | — |
| 2022-03-18 | $15.23 | $15.23 | 241,600 | — | — |
| 2022-03-17 | $14.65 | $14.65 | 196,800 | — | — |
| 2022-03-16 | $14.39 | $14.39 | 260,500 | — | — |
| 2022-03-15 | $13.38 | $13.38 | 196,100 | — | — |
| 2022-03-14 | $12.95 | $12.95 | 274,900 | — | — |
| 2022-03-11 | $13.02 | $13.02 | 213,900 | — | — |
| 2022-03-10 | $13.22 | $13.22 | 203,100 | — | — |
| 2022-03-09 | $13.61 | $13.61 | 333,100 | — | — |
| 2022-03-08 | $12.95 | $12.95 | 278,600 | — | — |
| 2022-03-07 | $12.09 | $12.09 | 404,800 | — | — |
| 2022-03-04 | $12.92 | $12.92 | 260,900 | — | — |
| 2022-03-03 | $13.24 | $13.24 | 242,100 | — | — |
| 2022-03-02 | $14.47 | $14.47 | 240,600 | — | — |
| 2022-03-01 | $14.10 | $14.10 | 249,400 | — | — |
| 2022-02-28 | $14.88 | $14.88 | 303,100 | — | — |
| 2022-02-25 | $13.98 | $13.98 | 758,700 | — | — |
| 2022-02-24 | $13.92 | $13.92 | 631,100 | — | — |
| 2022-02-23 | $13.96 | $13.96 | 467,800 | — | — |
| 2022-02-22 | $14.94 | $14.94 | 349,600 | — | — |
| 2022-02-18 | $16.68 | $16.68 | 436,500 | — | — |
| 2022-02-17 | $16.00 | $16.00 | 468,300 | — | — |
| 2022-02-16 | $15.18 | $15.18 | 672,100 | — | — |
| 2022-02-15 | $16.85 | $16.85 | 351,200 | — | — |
| 2022-02-14 | $16.45 | $16.45 | 218,000 | — | — |
| 2022-02-11 | $15.69 | $15.69 | 290,100 | — | — |
| 2022-02-10 | $15.42 | $15.42 | 264,300 | — | — |
| 2022-02-09 | $15.45 | $15.45 | 598,300 | — | — |
| 2022-02-08 | $16.43 | $16.43 | 293,100 | — | — |
| 2022-02-07 | $16.37 | $16.37 | 428,300 | — | — |
| 2022-02-04 | $16.88 | $16.88 | 360,000 | — | — |
| 2022-02-03 | $15.80 | $15.80 | 303,900 | — | — |
| 2022-02-02 | $16.45 | $16.45 | 436,800 | — | — |
| 2022-02-01 | $16.48 | $16.48 | 433,100 | — | — |
| 2022-01-31 | $16.46 | $16.46 | 208,200 | — | — |
| 2022-01-28 | $15.58 | $15.58 | 207,500 | — | — |
| 2022-01-27 | $15.35 | $15.35 | 213,600 | — | — |
| 2022-01-26 | $15.45 | $15.45 | 307,900 | — | — |
| 2022-01-25 | $15.26 | $15.26 | 192,700 | — | — |
| 2022-01-24 | $15.82 | $15.82 | 390,400 | — | — |
| 2022-01-21 | $15.00 | $15.00 | 227,800 | — | — |
| 2022-01-20 | $15.34 | $15.34 | 256,700 | — | — |
| 2022-01-19 | $15.54 | $15.54 | 434,900 | — | — |
| 2022-01-18 | $15.51 | $15.51 | 514,600 | — | — |
| 2022-01-14 | $16.18 | $16.18 | 239,800 | — | — |
| 2022-01-13 | $16.05 | $16.05 | 274,900 | — | — |
| 2022-01-12 | $16.09 | $16.09 | 338,400 | — | — |
| 2022-01-11 | $16.17 | $16.17 | 275,200 | — | — |
| 2022-01-10 | $15.69 | $15.69 | 367,400 | — | — |
| 2022-01-07 | $15.04 | $15.04 | 197,200 | — | — |
| 2022-01-06 | $15.51 | $15.51 | 314,200 | — | — |
| 2022-01-05 | $14.57 | $14.57 | 261,300 | — | — |
| 2022-01-04 | $15.35 | $15.35 | 256,900 | — | — |
| 2022-01-03 | $16.10 | $16.10 | 213,600 | — | — |