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
- 2021-06-23 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 | $13.00 | $13.00 | 199,300 | — | — |
| 2022-12-29 | $13.06 | $13.06 | 225,900 | — | — |
| 2022-12-28 | $12.47 | $12.47 | 208,900 | — | — |
| 2022-12-27 | $12.65 | $12.65 | 249,800 | — | — |
| 2022-12-23 | $13.01 | $13.01 | 168,300 | — | — |
| 2022-12-22 | $12.74 | $12.74 | 237,700 | — | — |
| 2022-12-21 | $12.90 | $12.90 | 334,400 | — | — |
| 2022-12-20 | $12.80 | $12.80 | 325,700 | — | — |
| 2022-12-19 | $12.80 | $12.80 | 326,500 | — | — |
| 2022-12-16 | $12.91 | $12.91 | 340,200 | — | — |
| 2022-12-15 | $12.95 | $12.95 | 189,200 | — | — |
| 2022-12-14 | $13.49 | $13.49 | 292,600 | — | — |
| 2022-12-13 | $13.70 | $13.70 | 274,300 | — | — |
| 2022-12-12 | $13.63 | $13.63 | 190,000 | — | — |
| 2022-12-09 | $13.50 | $13.50 | 224,800 | — | — |
| 2022-12-08 | $13.41 | $13.41 | 325,700 | — | — |
| 2022-12-07 | $13.47 | $13.47 | 359,700 | — | — |
| 2022-12-06 | $13.36 | $13.36 | 352,300 | — | — |
| 2022-12-05 | $13.10 | $13.10 | 632,300 | — | — |
| 2022-12-02 | $13.65 | $13.65 | 514,300 | — | — |
| 2022-12-01 | $13.81 | $13.81 | 424,700 | — | — |
| 2022-11-30 | $13.30 | $13.30 | 533,700 | — | — |
| 2022-11-29 | $12.59 | $12.59 | 451,600 | — | — |
| 2022-11-28 | $12.83 | $12.83 | 515,600 | — | — |
| 2022-11-25 | $12.99 | $12.99 | 327,200 | — | — |
| 2022-11-23 | $12.93 | $12.93 | 493,100 | — | — |
| 2022-11-22 | $12.60 | $12.60 | 522,200 | — | — |
| 2022-11-21 | $12.60 | $12.60 | 623,300 | — | — |
| 2022-11-18 | $12.50 | $12.50 | 911,400 | — | — |
| 2022-11-17 | $12.39 | $12.39 | 922,000 | — | — |
| 2022-11-16 | $12.51 | $12.51 | 517,700 | — | — |
| 2022-11-15 | $12.81 | $12.81 | 608,200 | — | — |
| 2022-11-14 | $12.41 | $12.41 | 611,900 | — | — |
| 2022-11-11 | $12.28 | $12.28 | 675,500 | — | — |
| 2022-11-10 | $12.63 | $12.63 | 844,100 | — | — |
| 2022-11-09 | $11.57 | $11.57 | 1,073,100 | — | — |
| 2022-11-08 | $12.30 | $12.30 | 1,113,500 | — | — |
| 2022-11-07 | $10.37 | $10.37 | 1,624,000 | — | — |
| 2022-11-04 | $10.22 | $10.22 | 2,166,000 | — | — |
| 2022-11-03 | $12.53 | $12.53 | 492,100 | — | — |
| 2022-11-02 | $12.89 | $12.89 | 455,600 | — | — |
| 2022-11-01 | $13.91 | $13.91 | 530,300 | — | — |
| 2022-10-31 | $14.05 | $14.05 | 640,700 | — | — |
| 2022-10-28 | $14.40 | $14.40 | 462,100 | — | — |
| 2022-10-27 | $14.12 | $14.12 | 430,100 | — | — |
| 2022-10-26 | $13.74 | $13.74 | 668,400 | — | — |
| 2022-10-25 | $13.61 | $13.61 | 1,132,700 | — | — |
| 2022-10-24 | $14.62 | $14.62 | 371,400 | — | — |
| 2022-10-21 | $14.68 | $14.68 | 379,000 | — | — |
| 2022-10-20 | $13.67 | $13.67 | 450,300 | — | — |
| 2022-10-19 | $13.65 | $13.65 | 514,300 | — | — |
| 2022-10-18 | $13.65 | $13.65 | 367,600 | — | — |
| 2022-10-17 | $13.20 | $13.20 | 472,300 | — | — |
| 2022-10-14 | $12.87 | $12.87 | 432,100 | — | — |
| 2022-10-13 | $12.87 | $12.87 | 730,700 | — | — |
| 2022-10-12 | $12.78 | $12.78 | 1,092,600 | — | — |
| 2022-10-11 | $12.75 | $12.75 | 656,600 | — | — |
| 2022-10-10 | $12.99 | $12.99 | 267,900 | — | — |
| 2022-10-07 | $13.20 | $13.20 | 593,200 | — | — |
| 2022-10-06 | $13.60 | $13.60 | 480,300 | — | — |
| 2022-10-05 | $13.60 | $13.60 | 598,300 | — | — |
| 2022-10-04 | $13.93 | $13.93 | 261,000 | — | — |
| 2022-10-03 | $13.18 | $13.18 | 234,900 | — | — |
| 2022-09-30 | $12.83 | $12.83 | 474,300 | — | — |
| 2022-09-29 | $13.24 | $13.24 | 572,600 | — | — |
| 2022-09-28 | $13.10 | $13.10 | 736,400 | — | — |
| 2022-09-27 | $12.64 | $12.64 | 249,900 | — | — |
| 2022-09-26 | $13.14 | $13.14 | 696,200 | — | — |
| 2022-09-23 | $13.38 | $13.38 | 412,200 | — | — |
| 2022-09-22 | $13.23 | $13.23 | 261,400 | — | — |
| 2022-09-21 | $13.42 | $13.42 | 240,100 | — | — |
| 2022-09-20 | $13.45 | $13.45 | 309,000 | — | — |
| 2022-09-19 | $13.88 | $13.88 | 273,500 | — | — |
| 2022-09-16 | $13.69 | $13.69 | 1,271,100 | — | — |
| 2022-09-15 | $14.31 | $14.31 | 447,700 | — | — |
| 2022-09-14 | $14.38 | $14.38 | 327,300 | — | — |
| 2022-09-13 | $14.42 | $14.42 | 415,100 | — | — |
| 2022-09-12 | $15.01 | $15.01 | 219,400 | — | — |
| 2022-09-09 | $14.81 | $14.81 | 190,500 | — | — |
| 2022-09-08 | $14.45 | $14.45 | 193,200 | — | — |
| 2022-09-07 | $14.41 | $14.41 | 356,100 | — | — |
| 2022-09-06 | $14.24 | $14.24 | 408,900 | — | — |
| 2022-09-02 | $13.82 | $13.82 | 271,300 | — | — |
| 2022-09-01 | $13.89 | $13.89 | 227,400 | — | — |
| 2022-08-31 | $13.84 | $13.84 | 533,400 | — | — |
| 2022-08-30 | $13.68 | $13.68 | 430,800 | — | — |
| 2022-08-29 | $14.25 | $14.25 | 412,200 | — | — |
| 2022-08-26 | $14.65 | $14.65 | 192,200 | — | — |
| 2022-08-25 | $15.07 | $15.07 | 110,600 | — | — |
| 2022-08-24 | $14.79 | $14.79 | 267,700 | — | — |
| 2022-08-23 | $14.93 | $14.93 | 207,000 | — | — |
| 2022-08-22 | $14.88 | $14.88 | 413,100 | — | — |
| 2022-08-19 | $15.11 | $15.11 | 282,800 | — | — |
| 2022-08-18 | $15.24 | $15.24 | 256,000 | — | — |
| 2022-08-17 | $15.32 | $15.32 | 318,900 | — | — |
| 2022-08-16 | $15.71 | $15.71 | 219,600 | — | — |
| 2022-08-15 | $15.57 | $15.57 | 240,100 | — | — |
| 2022-08-12 | $15.68 | $15.68 | 225,100 | — | — |
| 2022-08-11 | $15.49 | $15.49 | 467,100 | — | — |
| 2022-08-10 | $15.45 | $15.45 | 540,000 | — | — |
| 2022-08-09 | $14.61 | $14.61 | 527,200 | — | — |
| 2022-08-08 | $14.27 | $14.27 | 452,300 | — | — |
| 2022-08-05 | $13.85 | $13.85 | 228,500 | — | — |
| 2022-08-04 | $14.02 | $14.02 | 585,100 | — | — |
| 2022-08-03 | $14.25 | $14.25 | 533,300 | — | — |
| 2022-08-02 | $14.02 | $14.02 | 428,100 | — | — |
| 2022-08-01 | $14.19 | $14.19 | 533,900 | — | — |
| 2022-07-29 | $14.03 | $14.03 | 417,400 | — | — |
| 2022-07-28 | $14.02 | $14.02 | 530,600 | — | — |
| 2022-07-27 | $13.78 | $13.78 | 310,700 | — | — |
| 2022-07-26 | $13.33 | $13.33 | 316,600 | — | — |
| 2022-07-25 | $13.46 | $13.46 | 263,500 | — | — |
| 2022-07-22 | $13.49 | $13.49 | 368,300 | — | — |
| 2022-07-21 | $13.79 | $13.79 | 307,200 | — | — |
| 2022-07-20 | $13.46 | $13.46 | 461,000 | — | — |
| 2022-07-19 | $13.20 | $13.20 | 456,100 | — | — |
| 2022-07-18 | $12.97 | $12.97 | 371,900 | — | — |
| 2022-07-15 | $12.51 | $12.51 | 329,500 | — | — |
| 2022-07-14 | $12.34 | $12.34 | 303,400 | — | — |
| 2022-07-13 | $12.25 | $12.25 | 525,900 | — | — |
| 2022-07-12 | $12.09 | $12.09 | 516,100 | — | — |
| 2022-07-11 | $12.59 | $12.59 | 367,500 | — | — |
| 2022-07-08 | $12.83 | $12.83 | 573,200 | — | — |
| 2022-07-07 | $13.17 | $13.17 | 601,200 | — | — |
| 2022-07-06 | $12.56 | $12.56 | 510,500 | — | — |
| 2022-07-05 | $12.93 | $12.93 | 406,000 | — | — |
| 2022-07-01 | $12.89 | $12.89 | 333,000 | — | — |
| 2022-06-30 | $12.67 | $12.67 | 520,000 | — | — |
| 2022-06-29 | $12.37 | $12.37 | 480,200 | — | — |
| 2022-06-28 | $12.47 | $12.47 | 1,106,400 | — | — |
| 2022-06-27 | $12.46 | $12.46 | 564,100 | — | — |
| 2022-06-24 | $12.63 | $12.63 | 2,364,900 | — | — |
| 2022-06-23 | $12.38 | $12.38 | 495,800 | — | — |
| 2022-06-22 | $12.49 | $12.49 | 344,100 | — | — |
| 2022-06-21 | $12.85 | $12.85 | 295,200 | — | — |
| 2022-06-17 | $12.62 | $12.62 | 457,400 | — | — |
| 2022-06-16 | $12.95 | $12.95 | 311,700 | — | — |
| 2022-06-15 | $13.35 | $13.35 | 291,600 | — | — |
| 2022-06-14 | $13.11 | $13.11 | 440,600 | — | — |
| 2022-06-13 | $13.20 | $13.20 | 1,055,600 | — | — |
| 2022-06-10 | $14.01 | $14.01 | 544,700 | — | — |
| 2022-06-09 | $14.26 | $14.26 | 624,400 | — | — |
| 2022-06-08 | $14.37 | $14.37 | 273,000 | — | — |
| 2022-06-07 | $14.39 | $14.39 | 223,900 | — | — |
| 2022-06-06 | $14.54 | $14.54 | 323,800 | — | — |
| 2022-06-03 | $14.66 | $14.66 | 368,500 | — | — |
| 2022-06-02 | $14.95 | $14.95 | 1,254,900 | — | — |
| 2022-06-01 | $14.46 | $14.46 | 428,500 | — | — |
| 2022-05-31 | $14.60 | $14.60 | 755,600 | — | — |
| 2022-05-27 | $14.75 | $14.75 | 794,200 | — | — |
| 2022-05-26 | $14.70 | $14.70 | 1,804,600 | — | — |
| 2022-05-25 | $14.55 | $14.55 | 425,200 | — | — |
| 2022-05-24 | $14.41 | $14.41 | 346,500 | — | — |
| 2022-05-23 | $14.61 | $14.61 | 812,600 | — | — |
| 2022-05-20 | $14.75 | $14.75 | 427,200 | — | — |
| 2022-05-19 | $14.91 | $14.91 | 369,600 | — | — |
| 2022-05-18 | $14.98 | $14.98 | 270,000 | — | — |
| 2022-05-17 | $15.55 | $15.55 | 544,400 | — | — |
| 2022-05-16 | $15.18 | $15.18 | 333,300 | — | — |
| 2022-05-13 | $15.35 | $15.35 | 334,000 | — | — |
| 2022-05-12 | $14.63 | $14.63 | 716,000 | — | — |
| 2022-05-11 | $15.34 | $15.34 | 734,400 | — | — |
| 2022-05-10 | $15.47 | $15.47 | 793,600 | — | — |
| 2022-05-09 | $16.56 | $16.56 | 618,400 | — | — |
| 2022-05-06 | $17.21 | $17.21 | 339,700 | — | — |
| 2022-05-05 | $17.16 | $17.16 | 438,000 | — | — |
| 2022-05-04 | $17.86 | $17.86 | 193,600 | — | — |
| 2022-05-03 | $17.41 | $17.41 | 532,100 | — | — |
| 2022-05-02 | $17.18 | $17.18 | 388,600 | — | — |
| 2022-04-29 | $17.36 | $17.36 | 231,600 | — | — |
| 2022-04-28 | $17.95 | $17.95 | 160,200 | — | — |
| 2022-04-27 | $17.34 | $17.34 | 191,400 | — | — |
| 2022-04-26 | $17.30 | $17.30 | 177,000 | — | — |
| 2022-04-25 | $18.08 | $18.08 | 166,600 | — | — |
| 2022-04-22 | $17.73 | $17.73 | 379,000 | — | — |
| 2022-04-21 | $18.46 | $18.46 | 291,800 | — | — |
| 2022-04-20 | $18.92 | $18.92 | 256,300 | — | — |
| 2022-04-19 | $19.02 | $19.02 | 311,600 | — | — |
| 2022-04-18 | $18.41 | $18.41 | 265,800 | — | — |
| 2022-04-14 | $18.60 | $18.60 | 427,900 | — | — |
| 2022-04-13 | $18.43 | $18.43 | 164,900 | — | — |
| 2022-04-12 | $18.07 | $18.07 | 210,400 | — | — |
| 2022-04-11 | $18.19 | $18.19 | 337,000 | — | — |
| 2022-04-08 | $18.50 | $18.50 | 311,400 | — | — |
| 2022-04-07 | $19.06 | $19.06 | 274,500 | — | — |
| 2022-04-06 | $19.21 | $19.21 | 251,900 | — | — |
| 2022-04-05 | $19.83 | $19.83 | 218,700 | — | — |
| 2022-04-04 | $20.25 | $20.25 | 280,000 | — | — |
| 2022-04-01 | $20.23 | $20.23 | 568,100 | — | — |
| 2022-03-31 | $20.19 | $20.19 | 645,900 | — | — |
| 2022-03-30 | $20.55 | $20.55 | 703,200 | — | — |
| 2022-03-29 | $20.48 | $20.48 | 664,900 | — | — |
| 2022-03-28 | $19.45 | $19.45 | 347,100 | — | — |
| 2022-03-25 | $19.59 | $19.59 | 568,900 | — | — |
| 2022-03-24 | $19.35 | $19.35 | 593,100 | — | — |
| 2022-03-23 | $18.90 | $18.90 | 1,122,200 | — | — |
| 2022-03-22 | $17.52 | $17.52 | 488,200 | — | — |
| 2022-03-21 | $16.90 | $16.90 | 404,600 | — | — |
| 2022-03-18 | $17.55 | $17.55 | 713,900 | — | — |
| 2022-03-17 | $17.16 | $17.16 | 437,700 | — | — |
| 2022-03-16 | $16.85 | $16.85 | 509,000 | — | — |
| 2022-03-15 | $16.87 | $16.87 | 326,100 | — | — |
| 2022-03-14 | $16.48 | $16.48 | 350,300 | — | — |
| 2022-03-11 | $15.78 | $15.78 | 281,600 | — | — |
| 2022-03-10 | $15.90 | $15.90 | 205,600 | — | — |
| 2022-03-09 | $15.80 | $15.80 | 245,300 | — | — |
| 2022-03-08 | $15.14 | $15.14 | 486,700 | — | — |
| 2022-03-07 | $15.51 | $15.51 | 354,200 | — | — |
| 2022-03-04 | $15.85 | $15.85 | 344,900 | — | — |
| 2022-03-03 | $16.38 | $16.38 | 192,000 | — | — |
| 2022-03-02 | $16.18 | $16.18 | 492,200 | — | — |
| 2022-03-01 | $15.82 | $15.82 | 539,300 | — | — |
| 2022-02-28 | $16.15 | $16.15 | 1,064,800 | — | — |
| 2022-02-25 | $16.02 | $16.02 | 419,700 | — | — |
| 2022-02-24 | $16.00 | $16.00 | 574,500 | — | — |
| 2022-02-23 | $15.37 | $15.37 | 262,500 | — | — |
| 2022-02-22 | $15.83 | $15.83 | 272,400 | — | — |
| 2022-02-18 | $16.41 | $16.41 | 325,400 | — | — |
| 2022-02-17 | $17.43 | $17.43 | 148,800 | — | — |
| 2022-02-16 | $17.79 | $17.79 | 225,900 | — | — |
| 2022-02-15 | $17.95 | $17.95 | 219,700 | — | — |
| 2022-02-14 | $17.15 | $17.15 | 663,200 | — | — |
| 2022-02-11 | $17.10 | $17.10 | 281,400 | — | — |
| 2022-02-10 | $17.58 | $17.58 | 401,100 | — | — |
| 2022-02-09 | $17.44 | $17.44 | 436,500 | — | — |
| 2022-02-08 | $16.86 | $16.86 | 391,500 | — | — |
| 2022-02-07 | $16.50 | $16.50 | 249,000 | — | — |
| 2022-02-04 | $16.46 | $16.46 | 206,600 | — | — |
| 2022-02-03 | $16.44 | $16.44 | 316,100 | — | — |
| 2022-02-02 | $16.93 | $16.93 | 280,600 | — | — |
| 2022-02-01 | $16.96 | $16.96 | 275,800 | — | — |
| 2022-01-31 | $16.92 | $16.92 | 483,900 | — | — |
| 2022-01-28 | $16.37 | $16.37 | 394,500 | — | — |
| 2022-01-27 | $15.82 | $15.82 | 198,400 | — | — |
| 2022-01-26 | $16.09 | $16.09 | 260,600 | — | — |
| 2022-01-25 | $16.53 | $16.53 | 318,100 | — | — |
| 2022-01-24 | $17.04 | $17.04 | 322,800 | — | — |
| 2022-01-21 | $16.38 | $16.38 | 275,800 | — | — |
| 2022-01-20 | $16.72 | $16.72 | 204,200 | — | — |
| 2022-01-19 | $17.25 | $17.25 | 383,500 | — | — |
| 2022-01-18 | $17.05 | $17.05 | 324,100 | — | — |
| 2022-01-14 | $17.67 | $17.67 | 235,000 | — | — |
| 2022-01-13 | $17.93 | $17.93 | 196,000 | — | — |
| 2022-01-12 | $18.31 | $18.31 | 202,000 | — | — |
| 2022-01-11 | $18.39 | $18.39 | 394,400 | — | — |
| 2022-01-10 | $17.78 | $17.78 | 472,800 | — | — |
| 2022-01-07 | $18.00 | $18.00 | 415,800 | — | — |
| 2022-01-06 | $18.31 | $18.31 | 353,800 | — | — |
| 2022-01-05 | $18.10 | $18.10 | 595,000 | — | — |
| 2022-01-04 | $18.92 | $18.92 | 427,000 | — | — |
| 2022-01-03 | $18.96 | $18.96 | 465,700 | — | — |