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
- 2020-09-25 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 | $15.20 | $15.20 | 52,100 | — | — |
| 2022-12-29 | $15.27 | $15.27 | 127,800 | — | — |
| 2022-12-28 | $16.88 | $16.88 | 81,900 | — | — |
| 2022-12-27 | $15.48 | $15.48 | 96,900 | — | — |
| 2022-12-23 | $14.57 | $14.57 | 28,300 | — | — |
| 2022-12-22 | $13.88 | $13.88 | 17,800 | — | — |
| 2022-12-21 | $14.09 | $14.09 | 54,900 | — | — |
| 2022-12-20 | $13.01 | $13.01 | 36,900 | — | — |
| 2022-12-19 | $12.30 | $12.30 | 15,500 | — | — |
| 2022-12-16 | $12.71 | $12.71 | 16,600 | — | — |
| 2022-12-15 | $12.97 | $12.97 | 31,400 | — | — |
| 2022-12-14 | $13.13 | $13.13 | 37,400 | — | — |
| 2022-12-13 | $13.03 | $13.03 | 29,800 | — | — |
| 2022-12-12 | $12.95 | $12.95 | 39,000 | — | — |
| 2022-12-09 | $12.98 | $12.98 | 29,000 | — | — |
| 2022-12-08 | $13.70 | $13.70 | 13,900 | — | — |
| 2022-12-07 | $13.98 | $13.98 | 32,000 | — | — |
| 2022-12-06 | $13.59 | $13.59 | 36,000 | — | — |
| 2022-12-05 | $13.43 | $13.43 | 34,100 | — | — |
| 2022-12-02 | $13.75 | $13.75 | 40,100 | — | — |
| 2022-12-01 | $14.00 | $14.00 | 52,400 | — | — |
| 2022-11-30 | $13.95 | $13.95 | 61,900 | — | — |
| 2022-11-29 | $13.79 | $13.79 | 50,200 | — | — |
| 2022-11-28 | $14.30 | $14.30 | 96,500 | — | — |
| 2022-11-25 | $14.50 | $14.50 | 89,400 | — | — |
| 2022-11-23 | $13.03 | $13.03 | 155,600 | — | — |
| 2022-11-22 | $10.85 | $10.85 | 12,300 | — | — |
| 2022-11-21 | $10.85 | $10.85 | 17,800 | — | — |
| 2022-11-18 | $10.76 | $10.76 | 44,800 | — | — |
| 2022-11-17 | $10.83 | $10.83 | 24,100 | — | — |
| 2022-11-16 | $10.99 | $10.99 | 38,500 | — | — |
| 2022-11-15 | $11.08 | $11.08 | 132,500 | — | — |
| 2022-11-14 | $9.91 | $9.91 | 37,300 | — | — |
| 2022-11-11 | $9.92 | $9.92 | 54,500 | — | — |
| 2022-11-10 | $9.43 | $9.43 | 22,600 | — | — |
| 2022-11-09 | $9.12 | $9.12 | 22,200 | — | — |
| 2022-11-08 | $9.33 | $9.33 | 21,200 | — | — |
| 2022-11-07 | $8.98 | $8.98 | 42,600 | — | — |
| 2022-11-04 | $9.09 | $9.09 | 41,900 | — | — |
| 2022-11-03 | $9.25 | $9.25 | 30,900 | — | — |
| 2022-11-02 | $8.81 | $8.81 | 44,400 | — | — |
| 2022-11-01 | $9.22 | $9.22 | 35,000 | — | — |
| 2022-10-31 | $9.01 | $9.01 | 20,300 | — | — |
| 2022-10-28 | $9.32 | $9.32 | 49,400 | — | — |
| 2022-10-27 | $9.16 | $9.16 | 78,700 | — | — |
| 2022-10-26 | $9.88 | $9.88 | 37,900 | — | — |
| 2022-10-25 | $10.07 | $10.07 | 55,300 | — | — |
| 2022-10-24 | $9.43 | $9.43 | 50,100 | — | — |
| 2022-10-21 | $9.89 | $9.89 | 22,900 | — | — |
| 2022-10-20 | $9.79 | $9.79 | 21,200 | — | — |
| 2022-10-19 | $9.60 | $9.60 | 29,700 | — | — |
| 2022-10-18 | $9.92 | $9.92 | 39,700 | — | — |
| 2022-10-17 | $9.81 | $9.81 | 38,800 | — | — |
| 2022-10-14 | $9.86 | $9.86 | 28,700 | — | — |
| 2022-10-13 | $9.82 | $9.82 | 26,000 | — | — |
| 2022-10-12 | $9.46 | $9.46 | 11,000 | — | — |
| 2022-10-11 | $9.31 | $9.31 | 26,400 | — | — |
| 2022-10-10 | $9.59 | $9.59 | 20,900 | — | — |
| 2022-10-07 | $9.58 | $9.58 | 21,000 | — | — |
| 2022-10-06 | $9.81 | $9.81 | 30,200 | — | — |
| 2022-10-05 | $9.96 | $9.96 | 29,500 | — | — |
| 2022-10-04 | $9.99 | $9.99 | 34,600 | — | — |
| 2022-10-03 | $9.55 | $9.55 | 33,200 | — | — |
| 2022-09-30 | $9.10 | $9.10 | 44,700 | — | — |
| 2022-09-29 | $9.47 | $9.47 | 34,200 | — | — |
| 2022-09-28 | $9.11 | $9.11 | 32,400 | — | — |
| 2022-09-27 | $8.95 | $8.95 | 17,700 | — | — |
| 2022-09-26 | $8.73 | $8.73 | 28,400 | — | — |
| 2022-09-23 | $8.84 | $8.84 | 45,700 | — | — |
| 2022-09-22 | $9.20 | $9.20 | 52,600 | — | — |
| 2022-09-21 | $9.41 | $9.41 | 41,600 | — | — |
| 2022-09-20 | $10.13 | $10.13 | 36,600 | — | — |
| 2022-09-19 | $10.13 | $10.13 | 49,600 | — | — |
| 2022-09-16 | $10.38 | $10.38 | 68,800 | — | — |
| 2022-09-15 | $10.35 | $10.35 | 58,200 | — | — |
| 2022-09-14 | $9.69 | $9.69 | 36,800 | — | — |
| 2022-09-13 | $9.59 | $9.59 | 76,700 | — | — |
| 2022-09-12 | $10.29 | $10.29 | 69,200 | — | — |
| 2022-09-09 | $9.63 | $9.63 | 63,000 | — | — |
| 2022-09-08 | $9.37 | $9.37 | 59,900 | — | — |
| 2022-09-07 | $8.77 | $8.77 | 32,500 | — | — |
| 2022-09-06 | $8.59 | $8.59 | 52,700 | — | — |
| 2022-09-02 | $8.63 | $8.63 | 19,900 | — | — |
| 2022-09-01 | $8.77 | $8.77 | 60,700 | — | — |
| 2022-08-31 | $9.48 | $9.48 | 17,400 | — | — |
| 2022-08-30 | $9.03 | $9.03 | 27,200 | — | — |
| 2022-08-29 | $9.15 | $9.15 | 31,800 | — | — |
| 2022-08-26 | $9.10 | $9.10 | 63,000 | — | — |
| 2022-08-25 | $9.80 | $9.80 | 29,000 | — | — |
| 2022-08-24 | $9.51 | $9.51 | 26,800 | — | — |
| 2022-08-23 | $9.37 | $9.37 | 32,600 | — | — |
| 2022-08-22 | $9.03 | $9.03 | 50,700 | — | — |
| 2022-08-19 | $9.82 | $9.82 | 30,700 | — | — |
| 2022-08-18 | $10.09 | $10.09 | 52,100 | — | — |
| 2022-08-17 | $9.94 | $9.94 | 35,100 | — | — |
| 2022-08-16 | $9.98 | $9.98 | 70,200 | — | — |
| 2022-08-15 | $10.39 | $10.39 | 88,300 | — | — |
| 2022-08-12 | $9.60 | $9.60 | 72,200 | — | — |
| 2022-08-11 | $9.70 | $9.70 | 82,800 | — | — |
| 2022-08-10 | $9.88 | $9.88 | 122,100 | — | — |
| 2022-08-09 | $8.68 | $8.68 | 44,400 | — | — |
| 2022-08-08 | $8.99 | $8.99 | 45,600 | — | — |
| 2022-08-05 | $8.93 | $8.93 | 51,600 | — | — |
| 2022-08-04 | $8.75 | $8.75 | 113,000 | — | — |
| 2022-08-03 | $8.29 | $8.29 | 70,300 | — | — |
| 2022-08-02 | $8.10 | $8.10 | 56,200 | — | — |
| 2022-08-01 | $7.81 | $7.81 | 57,400 | — | — |
| 2022-07-29 | $8.09 | $8.09 | 67,400 | — | — |
| 2022-07-28 | $8.07 | $8.07 | 80,800 | — | — |
| 2022-07-27 | $8.06 | $8.06 | 69,900 | — | — |
| 2022-07-26 | $8.01 | $8.01 | 159,300 | — | — |
| 2022-07-25 | $8.32 | $8.32 | 92,000 | — | — |
| 2022-07-22 | $8.52 | $8.52 | 149,200 | — | — |
| 2022-07-21 | $9.22 | $9.22 | 66,900 | — | — |
| 2022-07-20 | $8.92 | $8.92 | 129,000 | — | — |
| 2022-07-19 | $8.88 | $8.88 | 133,400 | — | — |
| 2022-07-18 | $8.71 | $8.71 | 227,900 | — | — |
| 2022-07-15 | $9.24 | $9.24 | 248,300 | — | — |
| 2022-07-14 | $10.12 | $10.12 | 604,300 | — | — |
| 2022-07-13 | $12.02 | $12.02 | 921,400 | — | — |
| 2022-07-12 | $11.98 | $11.98 | 8,952,500 | — | — |
| 2022-07-11 | $8.62 | $8.62 | 70,800 | — | — |
| 2022-07-08 | $9.07 | $9.07 | 58,200 | — | — |
| 2022-07-07 | $9.11 | $9.11 | 82,900 | — | — |
| 2022-07-06 | $8.82 | $8.82 | 100,200 | — | — |
| 2022-07-05 | $8.76 | $8.76 | 73,800 | — | — |
| 2022-07-01 | $8.96 | $8.96 | 57,800 | — | — |
| 2022-06-30 | $8.47 | $8.47 | 86,100 | — | — |
| 2022-06-29 | $8.53 | $8.53 | 116,400 | — | — |
| 2022-06-28 | $9.15 | $9.15 | 274,700 | — | — |
| 2022-06-27 | $8.85 | $8.85 | 112,900 | — | — |
| 2022-06-24 | $8.48 | $8.48 | 593,400 | — | — |
| 2022-06-23 | $8.41 | $8.41 | 112,000 | — | — |
| 2022-06-22 | $8.04 | $8.04 | 139,400 | — | — |
| 2022-06-21 | $7.63 | $7.63 | 82,900 | — | — |
| 2022-06-17 | $7.35 | $7.35 | 85,200 | — | — |
| 2022-06-16 | $7.14 | $7.14 | 117,000 | — | — |
| 2022-06-15 | $8.12 | $8.12 | 76,300 | — | — |
| 2022-06-14 | $7.85 | $7.85 | 83,900 | — | — |
| 2022-06-13 | $7.71 | $7.71 | 354,700 | — | — |
| 2022-06-10 | $8.35 | $8.35 | 509,300 | — | — |
| 2022-06-09 | $10.52 | $10.52 | 562,700 | — | — |
| 2022-06-08 | $8.52 | $8.52 | 159,300 | — | — |
| 2022-06-07 | $8.52 | $8.52 | 217,000 | — | — |
| 2022-06-06 | $8.33 | $8.33 | 162,500 | — | — |
| 2022-06-03 | $9.01 | $9.01 | 762,100 | — | — |
| 2022-06-02 | $7.88 | $7.88 | 311,700 | — | — |
| 2022-06-01 | $7.30 | $7.30 | 276,800 | — | — |
| 2022-05-31 | $7.74 | $7.74 | 185,400 | — | — |
| 2022-05-27 | $8.50 | $8.50 | 217,300 | — | — |
| 2022-05-26 | $7.95 | $7.95 | 191,300 | — | — |
| 2022-05-25 | $7.95 | $7.95 | 194,800 | — | — |
| 2022-05-24 | $8.46 | $8.46 | 52,500 | — | — |
| 2022-05-23 | $9.03 | $9.03 | 178,400 | — | — |
| 2022-05-20 | $8.66 | $8.66 | 107,700 | — | — |
| 2022-05-19 | $8.90 | $8.90 | 285,600 | — | — |
| 2022-05-18 | $9.30 | $9.30 | 230,000 | — | — |
| 2022-05-17 | $9.51 | $9.51 | 95,700 | — | — |
| 2022-05-16 | $9.58 | $9.58 | 123,900 | — | — |
| 2022-05-13 | $9.69 | $9.69 | 93,300 | — | — |
| 2022-05-12 | $9.64 | $9.64 | 35,700 | — | — |
| 2022-05-11 | $9.41 | $9.41 | 53,900 | — | — |
| 2022-05-10 | $9.86 | $9.86 | 53,600 | — | — |
| 2022-05-09 | $9.74 | $9.74 | 55,500 | — | — |
| 2022-05-06 | $11.10 | $11.10 | 30,100 | — | — |
| 2022-05-05 | $11.04 | $11.04 | 35,400 | — | — |
| 2022-05-04 | $12.05 | $12.05 | 42,000 | — | — |
| 2022-05-03 | $11.77 | $11.77 | 73,700 | — | — |
| 2022-05-02 | $11.14 | $11.14 | 100,200 | — | — |
| 2022-04-29 | $11.85 | $11.85 | 85,000 | — | — |
| 2022-04-28 | $12.02 | $12.02 | 128,000 | — | — |
| 2022-04-27 | $13.09 | $13.09 | 62,700 | — | — |
| 2022-04-26 | $14.23 | $14.23 | 99,100 | — | — |
| 2022-04-25 | $15.70 | $15.70 | 101,700 | — | — |
| 2022-04-22 | $15.91 | $15.91 | 58,700 | — | — |
| 2022-04-21 | $15.87 | $15.87 | 62,400 | — | — |
| 2022-04-20 | $15.77 | $15.77 | 61,000 | — | — |
| 2022-04-19 | $16.65 | $16.65 | 88,300 | — | — |
| 2022-04-18 | $16.27 | $16.27 | 53,600 | — | — |
| 2022-04-14 | $17.16 | $17.16 | 29,400 | — | — |
| 2022-04-13 | $17.76 | $17.76 | 58,400 | — | — |
| 2022-04-12 | $17.74 | $17.74 | 48,900 | — | — |
| 2022-04-11 | $17.63 | $17.63 | 42,100 | — | — |
| 2022-04-08 | $19.68 | $19.68 | 34,200 | — | — |
| 2022-04-07 | $19.45 | $19.45 | 62,900 | — | — |
| 2022-04-06 | $19.42 | $19.42 | 66,600 | — | — |
| 2022-04-05 | $19.34 | $19.34 | 24,100 | — | — |
| 2022-04-04 | $20.36 | $20.36 | 22,700 | — | — |
| 2022-04-01 | $19.45 | $19.45 | 21,000 | — | — |
| 2022-03-31 | $19.62 | $19.62 | 46,700 | — | — |
| 2022-03-30 | $20.77 | $20.77 | 73,500 | — | — |
| 2022-03-29 | $18.94 | $18.94 | 80,100 | — | — |
| 2022-03-28 | $19.00 | $19.00 | 83,900 | — | — |
| 2022-03-25 | $20.41 | $20.41 | 16,300 | — | — |
| 2022-03-24 | $21.68 | $21.68 | 13,000 | — | — |
| 2022-03-23 | $21.75 | $21.75 | 24,700 | — | — |
| 2022-03-22 | $22.39 | $22.39 | 69,100 | — | — |
| 2022-03-21 | $21.47 | $21.47 | 80,700 | — | — |
| 2022-03-18 | $23.17 | $23.17 | 108,800 | — | — |
| 2022-03-17 | $23.81 | $23.81 | 91,500 | — | — |
| 2022-03-16 | $22.09 | $22.09 | 99,100 | — | — |
| 2022-03-15 | $21.33 | $21.33 | 39,400 | — | — |
| 2022-03-14 | $20.50 | $20.50 | 43,900 | — | — |
| 2022-03-11 | $20.58 | $20.58 | 36,600 | — | — |
| 2022-03-10 | $21.07 | $21.07 | 46,300 | — | — |
| 2022-03-09 | $21.86 | $21.86 | 58,000 | — | — |
| 2022-03-08 | $20.09 | $20.09 | 41,400 | — | — |
| 2022-03-07 | $19.36 | $19.36 | 53,900 | — | — |
| 2022-03-04 | $18.84 | $18.84 | 34,900 | — | — |
| 2022-03-03 | $19.48 | $19.48 | 64,200 | — | — |
| 2022-03-02 | $20.14 | $20.14 | 59,300 | — | — |
| 2022-03-01 | $19.56 | $19.56 | 70,600 | — | — |
| 2022-02-28 | $19.49 | $19.49 | 83,300 | — | — |
| 2022-02-25 | $19.11 | $19.11 | 81,900 | — | — |
| 2022-02-24 | $18.36 | $18.36 | 107,500 | — | — |
| 2022-02-23 | $17.65 | $17.65 | 45,500 | — | — |
| 2022-02-22 | $18.71 | $18.71 | 36,200 | — | — |
| 2022-02-18 | $18.70 | $18.70 | 62,700 | — | — |
| 2022-02-17 | $19.07 | $19.07 | 63,800 | — | — |
| 2022-02-16 | $19.71 | $19.71 | 49,900 | — | — |
| 2022-02-15 | $19.26 | $19.26 | 114,600 | — | — |
| 2022-02-14 | $19.40 | $19.40 | 107,300 | — | — |
| 2022-02-11 | $19.87 | $19.87 | 140,400 | — | — |
| 2022-02-10 | $24.28 | $24.28 | 290,500 | — | — |
| 2022-02-09 | $20.44 | $20.44 | 79,600 | — | — |
| 2022-02-08 | $20.02 | $20.02 | 89,700 | — | — |
| 2022-02-07 | $18.36 | $18.36 | 84,600 | — | — |
| 2022-02-04 | $19.72 | $19.72 | 75,400 | — | — |
| 2022-02-03 | $19.41 | $19.41 | 38,400 | — | — |
| 2022-02-02 | $20.63 | $20.63 | 42,100 | — | — |
| 2022-02-01 | $20.70 | $20.70 | 103,700 | — | — |
| 2022-01-31 | $18.47 | $18.47 | 25,400 | — | — |
| 2022-01-28 | $17.64 | $17.64 | 26,700 | — | — |
| 2022-01-27 | $18.14 | $18.14 | 37,100 | — | — |
| 2022-01-26 | $18.54 | $18.54 | 73,800 | — | — |
| 2022-01-25 | $21.11 | $21.11 | 91,900 | — | — |
| 2022-01-24 | $20.70 | $20.70 | 225,200 | — | — |
| 2022-01-21 | $16.30 | $16.30 | 60,500 | — | — |
| 2022-01-20 | $17.23 | $17.23 | 80,800 | — | — |
| 2022-01-19 | $18.88 | $18.88 | 40,200 | — | — |
| 2022-01-18 | $18.87 | $18.87 | 45,100 | — | — |
| 2022-01-14 | $20.24 | $20.24 | 53,900 | — | — |
| 2022-01-13 | $19.99 | $19.99 | 31,600 | — | — |
| 2022-01-12 | $20.53 | $20.53 | 24,400 | — | — |
| 2022-01-11 | $20.70 | $20.70 | 27,500 | — | — |
| 2022-01-10 | $21.22 | $21.22 | 38,000 | — | — |
| 2022-01-07 | $21.61 | $21.61 | 21,000 | — | — |
| 2022-01-06 | $21.99 | $21.99 | 28,700 | — | — |
| 2022-01-05 | $21.95 | $21.95 | 51,300 | — | — |
| 2022-01-04 | $24.65 | $24.65 | 46,000 | — | — |
| 2022-01-03 | $23.60 | $23.60 | 51,000 | — | — |