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
- 2021-06-25 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 | $9.72 | $9.72 | 23,800 | — | — |
| 2022-12-29 | $9.30 | $9.30 | 18,100 | — | — |
| 2022-12-28 | $9.46 | $9.46 | 38,100 | — | — |
| 2022-12-27 | $10.61 | $10.61 | 46,200 | — | — |
| 2022-12-23 | $9.75 | $9.75 | 79,500 | — | — |
| 2022-12-22 | $9.45 | $9.45 | 20,500 | — | — |
| 2022-12-21 | $9.20 | $9.20 | 41,100 | — | — |
| 2022-12-20 | $9.66 | $9.66 | 44,300 | — | — |
| 2022-12-19 | $9.46 | $9.46 | 62,200 | — | — |
| 2022-12-16 | $9.70 | $9.70 | 49,900 | — | — |
| 2022-12-15 | $9.80 | $9.80 | 52,400 | — | — |
| 2022-12-14 | $10.18 | $10.18 | 29,600 | — | — |
| 2022-12-13 | $10.87 | $10.87 | 72,800 | — | — |
| 2022-12-12 | $11.60 | $11.60 | 15,800 | — | — |
| 2022-12-09 | $10.85 | $10.85 | 29,100 | — | — |
| 2022-12-08 | $11.17 | $11.17 | 73,400 | — | — |
| 2022-12-07 | $11.20 | $11.20 | 46,400 | — | — |
| 2022-12-06 | $10.95 | $10.95 | 26,900 | — | — |
| 2022-12-05 | $11.40 | $11.40 | 19,200 | — | — |
| 2022-12-02 | $12.30 | $12.30 | 35,200 | — | — |
| 2022-12-01 | $10.66 | $10.66 | 29,300 | — | — |
| 2022-11-30 | $10.94 | $10.94 | 64,300 | — | — |
| 2022-11-29 | $11.23 | $11.23 | 109,500 | — | — |
| 2022-11-28 | $11.98 | $11.98 | 52,600 | — | — |
| 2022-11-25 | $12.17 | $12.17 | 10,400 | — | — |
| 2022-11-23 | $11.95 | $11.95 | 34,100 | — | — |
| 2022-11-22 | $12.51 | $12.51 | 69,100 | — | — |
| 2022-11-21 | $9.94 | $9.94 | 23,900 | — | — |
| 2022-11-18 | $10.65 | $10.65 | 28,300 | — | — |
| 2022-11-17 | $10.16 | $10.16 | 34,300 | — | — |
| 2022-11-16 | $10.79 | $10.79 | 15,800 | — | — |
| 2022-11-15 | $11.74 | $11.74 | 37,500 | — | — |
| 2022-11-14 | $11.01 | $11.01 | 46,200 | — | — |
| 2022-11-11 | $11.15 | $11.15 | 46,400 | — | — |
| 2022-11-10 | $10.50 | $10.50 | 245,500 | — | — |
| 2022-11-09 | $9.81 | $9.81 | 11,500 | — | — |
| 2022-11-08 | $9.23 | $9.23 | 31,300 | — | — |
| 2022-11-07 | $9.42 | $9.42 | 59,300 | — | — |
| 2022-11-04 | $9.76 | $9.76 | 18,700 | — | — |
| 2022-11-03 | $10.76 | $10.76 | 114,300 | — | — |
| 2022-11-02 | $10.39 | $10.39 | 13,000 | — | — |
| 2022-11-01 | $10.00 | $10.00 | 3,400 | — | — |
| 2022-10-31 | $10.18 | $10.18 | 71,000 | — | — |
| 2022-10-28 | $10.60 | $10.60 | 59,500 | — | — |
| 2022-10-27 | $9.85 | $9.85 | 19,100 | — | — |
| 2022-10-26 | $10.00 | $10.00 | 21,400 | — | — |
| 2022-10-25 | $10.00 | $10.00 | 55,400 | — | — |
| 2022-10-24 | $10.55 | $10.55 | 31,000 | — | — |
| 2022-10-21 | $10.70 | $10.70 | 39,500 | — | — |
| 2022-10-20 | $10.80 | $10.80 | 24,500 | — | — |
| 2022-10-19 | $11.06 | $11.06 | 44,200 | — | — |
| 2022-10-18 | $11.30 | $11.30 | 24,200 | — | — |
| 2022-10-17 | $11.74 | $11.74 | 31,800 | — | — |
| 2022-10-14 | $11.74 | $11.74 | 38,400 | — | — |
| 2022-10-13 | $12.00 | $12.00 | 4,000 | — | — |
| 2022-10-12 | $11.22 | $11.22 | 7,300 | — | — |
| 2022-10-11 | $10.89 | $10.89 | 32,900 | — | — |
| 2022-10-10 | $11.42 | $11.42 | 12,400 | — | — |
| 2022-10-07 | $12.26 | $12.26 | 9,100 | — | — |
| 2022-10-06 | $12.71 | $12.71 | 138,300 | — | — |
| 2022-10-05 | $12.98 | $12.98 | 13,600 | — | — |
| 2022-10-04 | $13.50 | $13.50 | 133,200 | — | — |
| 2022-10-03 | $12.37 | $12.37 | 370,200 | — | — |
| 2022-09-30 | $11.62 | $11.62 | 15,900 | — | — |
| 2022-09-29 | $12.22 | $12.22 | 18,800 | — | — |
| 2022-09-28 | $12.80 | $12.80 | 59,500 | — | — |
| 2022-09-27 | $11.75 | $11.75 | 238,300 | — | — |
| 2022-09-26 | $10.93 | $10.93 | 61,900 | — | — |
| 2022-09-23 | $11.20 | $11.20 | 60,700 | — | — |
| 2022-09-22 | $11.77 | $11.77 | 12,700 | — | — |
| 2022-09-21 | $11.60 | $11.60 | 31,600 | — | — |
| 2022-09-20 | $11.60 | $11.60 | 29,400 | — | — |
| 2022-09-19 | $12.55 | $12.55 | 26,200 | — | — |
| 2022-09-16 | $12.96 | $12.96 | 79,600 | — | — |
| 2022-09-15 | $12.54 | $12.54 | 36,100 | — | — |
| 2022-09-14 | $13.81 | $13.81 | 8,400 | — | — |
| 2022-09-13 | $12.64 | $12.64 | 23,400 | — | — |
| 2022-09-12 | $14.15 | $14.15 | 25,100 | — | — |
| 2022-09-09 | $13.92 | $13.92 | 1,400 | — | — |
| 2022-09-08 | $13.34 | $13.34 | 20,900 | — | — |
| 2022-09-07 | $12.98 | $12.98 | 14,900 | — | — |
| 2022-09-06 | $13.85 | $13.85 | 42,200 | — | — |
| 2022-09-02 | $15.91 | $15.91 | 56,000 | — | — |
| 2022-09-01 | $15.50 | $15.50 | 43,800 | — | — |
| 2022-08-31 | $15.55 | $15.55 | 128,500 | — | — |
| 2022-08-30 | $15.18 | $15.18 | 62,200 | — | — |
| 2022-08-29 | $16.15 | $16.15 | 15,700 | — | — |
| 2022-08-26 | $14.96 | $14.96 | 12,800 | — | — |
| 2022-08-25 | $15.14 | $15.14 | 23,100 | — | — |
| 2022-08-24 | $14.96 | $14.96 | 44,900 | — | — |
| 2022-08-23 | $14.24 | $14.24 | 8,700 | — | — |
| 2022-08-22 | $13.52 | $13.52 | 17,700 | — | — |
| 2022-08-19 | $13.50 | $13.50 | 15,000 | — | — |
| 2022-08-18 | $13.56 | $13.56 | 72,200 | — | — |
| 2022-08-17 | $12.00 | $12.00 | 19,800 | — | — |
| 2022-08-16 | $12.09 | $12.09 | 27,900 | — | — |
| 2022-08-15 | $13.34 | $13.34 | 4,900 | — | — |
| 2022-08-12 | $13.33 | $13.33 | 20,200 | — | — |
| 2022-08-11 | $12.60 | $12.60 | 22,600 | — | — |
| 2022-08-10 | $12.33 | $12.33 | 9,200 | — | — |
| 2022-08-09 | $11.58 | $11.58 | 27,900 | — | — |
| 2022-08-08 | $12.00 | $12.00 | 40,500 | — | — |
| 2022-08-05 | $15.80 | $15.80 | 90,400 | — | — |
| 2022-08-04 | $12.17 | $12.17 | 19,900 | — | — |
| 2022-08-03 | $11.00 | $11.00 | 3,100 | — | — |
| 2022-08-02 | $11.05 | $11.05 | 19,200 | — | — |
| 2022-08-01 | $10.98 | $10.98 | 11,100 | — | — |
| 2022-07-29 | $11.16 | $11.16 | 17,700 | — | — |
| 2022-07-28 | $12.08 | $12.08 | 15,100 | — | — |
| 2022-07-27 | $12.16 | $12.16 | 9,100 | — | — |
| 2022-07-26 | $12.40 | $12.40 | 48,300 | — | — |
| 2022-07-25 | $11.58 | $11.58 | 40,600 | — | — |
| 2022-07-22 | $11.80 | $11.80 | 7,300 | — | — |
| 2022-07-21 | $12.31 | $12.31 | 11,100 | — | — |
| 2022-07-20 | $12.35 | $12.35 | 17,400 | — | — |
| 2022-07-19 | $11.39 | $11.39 | 47,300 | — | — |
| 2022-07-18 | $11.45 | $11.45 | 20,200 | — | — |
| 2022-07-15 | $11.38 | $11.38 | 12,600 | — | — |
| 2022-07-14 | $11.06 | $11.06 | 12,900 | — | — |
| 2022-07-13 | $11.23 | $11.23 | 15,900 | — | — |
| 2022-07-12 | $10.79 | $10.79 | 18,200 | — | — |
| 2022-07-11 | $10.95 | $10.95 | 44,200 | — | — |
| 2022-07-08 | $12.85 | $12.85 | 96,500 | — | — |
| 2022-07-07 | $11.71 | $11.71 | 18,300 | — | — |
| 2022-07-06 | $10.88 | $10.88 | 20,900 | — | — |
| 2022-07-05 | $10.92 | $10.92 | 118,300 | — | — |
| 2022-07-01 | $10.15 | $10.15 | 47,500 | — | — |
| 2022-06-30 | $9.98 | $9.98 | 51,300 | — | — |
| 2022-06-29 | $10.26 | $10.26 | 508,800 | — | — |
| 2022-06-28 | $10.06 | $10.06 | 111,000 | — | — |
| 2022-06-27 | $10.95 | $10.95 | 110,400 | — | — |
| 2022-06-24 | $11.00 | $11.00 | 204,400 | — | — |
| 2022-06-23 | $10.37 | $10.37 | 128,100 | — | — |
| 2022-06-22 | $10.12 | $10.12 | 90,000 | — | — |
| 2022-06-21 | $10.63 | $10.63 | 61,400 | — | — |
| 2022-06-17 | $10.55 | $10.55 | 64,200 | — | — |
| 2022-06-16 | $10.05 | $10.05 | 158,500 | — | — |
| 2022-06-15 | $9.75 | $9.75 | 71,800 | — | — |
| 2022-06-14 | $10.42 | $10.42 | 22,100 | — | — |
| 2022-06-13 | $9.81 | $9.81 | 94,000 | — | — |
| 2022-06-10 | $10.45 | $10.45 | 88,300 | — | — |
| 2022-06-09 | $11.11 | $11.11 | 83,600 | — | — |
| 2022-06-08 | $11.16 | $11.16 | 84,900 | — | — |
| 2022-06-07 | $10.82 | $10.82 | 25,100 | — | — |
| 2022-06-06 | $10.07 | $10.07 | 54,500 | — | — |
| 2022-06-03 | $10.67 | $10.67 | 146,600 | — | — |
| 2022-06-02 | $10.52 | $10.52 | 39,200 | — | — |
| 2022-06-01 | $9.68 | $9.68 | 102,700 | — | — |
| 2022-05-31 | $10.02 | $10.02 | 100,800 | — | — |
| 2022-05-27 | $9.59 | $9.59 | 118,700 | — | — |
| 2022-05-26 | $9.13 | $9.13 | 92,300 | — | — |
| 2022-05-25 | $8.99 | $8.99 | 197,100 | — | — |
| 2022-05-24 | $8.99 | $8.99 | 137,200 | — | — |
| 2022-05-23 | $9.74 | $9.74 | 138,800 | — | — |
| 2022-05-20 | $10.04 | $10.04 | 175,000 | — | — |
| 2022-05-19 | $9.82 | $9.82 | 190,600 | — | — |
| 2022-05-18 | $10.01 | $10.01 | 102,300 | — | — |
| 2022-05-17 | $11.12 | $11.12 | 300,000 | — | — |
| 2022-05-16 | $10.15 | $10.15 | 48,400 | — | — |
| 2022-05-13 | $9.77 | $9.77 | 29,500 | — | — |
| 2022-05-12 | $9.63 | $9.63 | 37,600 | — | — |
| 2022-05-11 | $9.64 | $9.64 | 314,600 | — | — |
| 2022-05-10 | $12.16 | $12.16 | 232,500 | — | — |
| 2022-05-09 | $11.73 | $11.73 | 108,200 | — | — |
| 2022-05-06 | $12.00 | $12.00 | 77,200 | — | — |
| 2022-05-05 | $12.09 | $12.09 | 191,500 | — | — |
| 2022-05-04 | $13.85 | $13.85 | 37,800 | — | — |
| 2022-05-03 | $14.36 | $14.36 | 29,300 | — | — |
| 2022-05-02 | $14.65 | $14.65 | 108,700 | — | — |
| 2022-04-29 | $14.56 | $14.56 | 43,600 | — | — |
| 2022-04-28 | $14.79 | $14.79 | 14,300 | — | — |
| 2022-04-27 | $15.06 | $15.06 | 63,900 | — | — |
| 2022-04-26 | $15.11 | $15.11 | 65,400 | — | — |
| 2022-04-25 | $16.52 | $16.52 | 122,900 | — | — |
| 2022-04-22 | $17.00 | $17.00 | 38,000 | — | — |
| 2022-04-21 | $17.49 | $17.49 | 198,600 | — | — |
| 2022-04-20 | $18.60 | $18.60 | 219,500 | — | — |
| 2022-04-19 | $19.06 | $19.06 | 60,200 | — | — |
| 2022-04-18 | $19.08 | $19.08 | 89,900 | — | — |
| 2022-04-14 | $19.42 | $19.42 | 6,700 | — | — |
| 2022-04-13 | $19.33 | $19.33 | 27,200 | — | — |
| 2022-04-12 | $19.42 | $19.42 | 15,100 | — | — |
| 2022-04-11 | $19.02 | $19.02 | 36,100 | — | — |
| 2022-04-08 | $19.00 | $19.00 | 21,600 | — | — |
| 2022-04-07 | $18.87 | $18.87 | 37,000 | — | — |
| 2022-04-06 | $19.73 | $19.73 | 33,200 | — | — |
| 2022-04-05 | $18.83 | $18.83 | 8,100 | — | — |
| 2022-04-04 | $19.87 | $19.87 | 59,500 | — | — |
| 2022-04-01 | $19.17 | $19.17 | 164,700 | — | — |
| 2022-03-31 | $18.29 | $18.29 | 39,300 | — | — |
| 2022-03-30 | $18.00 | $18.00 | 85,300 | — | — |
| 2022-03-29 | $18.03 | $18.03 | 82,600 | — | — |
| 2022-03-28 | $18.05 | $18.05 | 31,100 | — | — |
| 2022-03-25 | $17.84 | $17.84 | 76,600 | — | — |
| 2022-03-24 | $17.00 | $17.00 | 74,700 | — | — |
| 2022-03-23 | $17.11 | $17.11 | 168,400 | — | — |
| 2022-03-22 | $17.87 | $17.87 | 34,900 | — | — |
| 2022-03-21 | $16.98 | $16.98 | 115,900 | — | — |
| 2022-03-18 | $16.72 | $16.72 | 83,200 | — | — |
| 2022-03-17 | $16.59 | $16.59 | 62,200 | — | — |
| 2022-03-16 | $16.60 | $16.60 | 12,000 | — | — |
| 2022-03-15 | $15.57 | $15.57 | 25,000 | — | — |
| 2022-03-14 | $15.99 | $15.99 | 69,100 | — | — |
| 2022-03-11 | $16.35 | $16.35 | 49,300 | — | — |
| 2022-03-10 | $16.90 | $16.90 | 113,400 | — | — |
| 2022-03-09 | $16.49 | $16.49 | 11,300 | — | — |
| 2022-03-08 | $15.55 | $15.55 | 138,700 | — | — |
| 2022-03-07 | $15.71 | $15.71 | 9,200 | — | — |
| 2022-03-04 | $15.48 | $15.48 | 47,300 | — | — |
| 2022-03-03 | $16.62 | $16.62 | 97,500 | — | — |
| 2022-03-02 | $16.62 | $16.62 | 12,700 | — | — |
| 2022-03-01 | $16.38 | $16.38 | 96,500 | — | — |
| 2022-02-28 | $16.50 | $16.50 | 31,900 | — | — |
| 2022-02-25 | $15.99 | $15.99 | 43,300 | — | — |
| 2022-02-24 | $16.13 | $16.13 | 117,800 | — | — |
| 2022-02-23 | $16.75 | $16.75 | 129,500 | — | — |
| 2022-02-22 | $18.10 | $18.10 | 119,500 | — | — |
| 2022-02-18 | $18.06 | $18.06 | 101,100 | — | — |
| 2022-02-17 | $18.96 | $18.96 | 93,800 | — | — |
| 2022-02-16 | $18.96 | $18.96 | 107,600 | — | — |
| 2022-02-15 | $18.55 | $18.55 | 99,100 | — | — |
| 2022-02-14 | $17.62 | $17.62 | 117,700 | — | — |
| 2022-02-11 | $18.40 | $18.40 | 63,100 | — | — |
| 2022-02-10 | $18.63 | $18.63 | 15,600 | — | — |
| 2022-02-09 | $19.39 | $19.39 | 61,400 | — | — |
| 2022-02-08 | $18.32 | $18.32 | 156,800 | — | — |
| 2022-02-07 | $19.02 | $19.02 | 174,300 | — | — |
| 2022-02-04 | $17.75 | $17.75 | 162,900 | — | — |
| 2022-02-03 | $17.30 | $17.30 | 114,800 | — | — |
| 2022-02-02 | $17.94 | $17.94 | 118,200 | — | — |
| 2022-02-01 | $17.39 | $17.39 | 92,600 | — | — |
| 2022-01-31 | $16.98 | $16.98 | 107,700 | — | — |
| 2022-01-28 | $15.81 | $15.81 | 177,500 | — | — |
| 2022-01-27 | $16.04 | $16.04 | 43,500 | — | — |
| 2022-01-26 | $16.45 | $16.45 | 96,300 | — | — |
| 2022-01-25 | $16.17 | $16.17 | 310,600 | — | — |
| 2022-01-24 | $16.78 | $16.78 | 159,600 | — | — |
| 2022-01-21 | $17.19 | $17.19 | 44,700 | — | — |
| 2022-01-20 | $16.99 | $16.99 | 68,800 | — | — |
| 2022-01-19 | $16.44 | $16.44 | 233,400 | — | — |
| 2022-01-18 | $17.50 | $17.50 | 314,400 | — | — |
| 2022-01-14 | $19.21 | $19.21 | 31,800 | — | — |
| 2022-01-13 | $18.91 | $18.91 | 51,100 | — | — |
| 2022-01-12 | $18.74 | $18.74 | 63,800 | — | — |
| 2022-01-11 | $19.18 | $19.18 | 77,000 | — | — |
| 2022-01-10 | $19.08 | $19.08 | 64,800 | — | — |
| 2022-01-07 | $18.68 | $18.68 | 217,000 | — | — |
| 2022-01-06 | $21.74 | $21.74 | 66,400 | — | — |
| 2022-01-05 | $20.62 | $20.62 | 167,600 | — | — |
| 2022-01-04 | $21.89 | $21.89 | 37,100 | — | — |
| 2022-01-03 | $23.98 | $23.98 | 93,300 | — | — |