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
- 2018-01-25 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 | $11.41 | $11.41 | 360,300 | — | — |
| 2022-12-29 | $11.41 | $11.41 | 535,700 | — | — |
| 2022-12-28 | $11.04 | $11.04 | 665,000 | — | — |
| 2022-12-27 | $11.27 | $11.27 | 414,600 | — | — |
| 2022-12-23 | $11.16 | $11.16 | 441,500 | — | — |
| 2022-12-22 | $10.93 | $10.93 | 585,100 | — | — |
| 2022-12-21 | $11.32 | $11.32 | 454,100 | — | — |
| 2022-12-20 | $11.07 | $11.07 | 754,900 | — | — |
| 2022-12-19 | $10.94 | $10.94 | 852,200 | — | — |
| 2022-12-16 | $11.07 | $11.07 | 1,833,700 | — | — |
| 2022-12-15 | $10.88 | $10.88 | 680,200 | — | — |
| 2022-12-14 | $11.30 | $11.30 | 598,700 | — | — |
| 2022-12-13 | $11.48 | $11.48 | 791,800 | — | — |
| 2022-12-12 | $11.13 | $11.13 | 355,600 | — | — |
| 2022-12-09 | $10.90 | $10.90 | 378,700 | — | — |
| 2022-12-08 | $11.08 | $11.08 | 559,300 | — | — |
| 2022-12-07 | $10.82 | $10.82 | 369,700 | — | — |
| 2022-12-06 | $11.01 | $11.01 | 682,500 | — | — |
| 2022-12-05 | $11.25 | $11.25 | 380,200 | — | — |
| 2022-12-02 | $11.59 | $11.59 | 321,600 | — | — |
| 2022-12-01 | $11.58 | $11.58 | 429,400 | — | — |
| 2022-11-30 | $11.62 | $11.62 | 557,700 | — | — |
| 2022-11-29 | $11.36 | $11.36 | 433,600 | — | — |
| 2022-11-28 | $11.26 | $11.26 | 426,900 | — | — |
| 2022-11-25 | $11.66 | $11.66 | 187,900 | — | — |
| 2022-11-23 | $11.59 | $11.59 | 269,000 | — | — |
| 2022-11-22 | $11.74 | $11.74 | 453,200 | — | — |
| 2022-11-21 | $11.57 | $11.57 | 408,700 | — | — |
| 2022-11-18 | $11.55 | $11.55 | 338,400 | — | — |
| 2022-11-17 | $11.52 | $11.52 | 390,400 | — | — |
| 2022-11-16 | $11.67 | $11.67 | 500,100 | — | — |
| 2022-11-15 | $11.93 | $11.93 | 622,900 | — | — |
| 2022-11-14 | $11.65 | $11.65 | 538,200 | — | — |
| 2022-11-11 | $11.92 | $11.92 | 985,800 | — | — |
| 2022-11-10 | $11.70 | $11.70 | 717,300 | — | — |
| 2022-11-09 | $11.12 | $11.12 | 798,400 | — | — |
| 2022-11-08 | $11.22 | $11.22 | 662,300 | — | — |
| 2022-11-07 | $11.19 | $11.19 | 881,400 | — | — |
| 2022-11-04 | $10.45 | $10.45 | 772,300 | — | — |
| 2022-11-03 | $10.94 | $10.94 | 893,100 | — | — |
| 2022-11-02 | $10.94 | $10.94 | 1,047,700 | — | — |
| 2022-11-01 | $11.39 | $11.39 | 1,501,200 | — | — |
| 2022-10-31 | $11.15 | $11.15 | 2,127,400 | — | — |
| 2022-10-28 | $11.35 | $11.35 | 734,200 | — | — |
| 2022-10-27 | $11.21 | $11.21 | 436,500 | — | — |
| 2022-10-26 | $11.03 | $11.03 | 428,400 | — | — |
| 2022-10-25 | $11.11 | $11.11 | 514,800 | — | — |
| 2022-10-24 | $10.81 | $10.81 | 475,400 | — | — |
| 2022-10-21 | $10.65 | $10.65 | 453,000 | — | — |
| 2022-10-20 | $10.39 | $10.39 | 549,900 | — | — |
| 2022-10-19 | $10.56 | $10.56 | 857,200 | — | — |
| 2022-10-18 | $10.70 | $10.70 | 1,028,600 | — | — |
| 2022-10-17 | $10.29 | $10.29 | 1,492,900 | — | — |
| 2022-10-14 | $10.18 | $10.18 | 813,900 | — | — |
| 2022-10-13 | $10.17 | $10.17 | 1,573,300 | — | — |
| 2022-10-12 | $9.72 | $9.72 | 1,669,900 | — | — |
| 2022-10-11 | $9.70 | $9.70 | 804,900 | — | — |
| 2022-10-10 | $9.70 | $9.70 | 631,900 | — | — |
| 2022-10-07 | $9.99 | $9.99 | 796,000 | — | — |
| 2022-10-06 | $10.28 | $10.28 | 2,994,500 | — | — |
| 2022-10-05 | $10.37 | $10.37 | 1,948,900 | — | — |
| 2022-10-04 | $10.46 | $10.46 | 2,519,700 | — | — |
| 2022-10-03 | $10.09 | $10.09 | 1,197,100 | — | — |
| 2022-09-30 | $9.76 | $9.76 | 547,800 | — | — |
| 2022-09-29 | $9.92 | $9.92 | 552,400 | — | — |
| 2022-09-28 | $10.12 | $10.12 | 417,600 | — | — |
| 2022-09-27 | $9.84 | $9.84 | 883,600 | — | — |
| 2022-09-26 | $9.75 | $9.75 | 758,900 | — | — |
| 2022-09-23 | $9.89 | $9.89 | 871,700 | — | — |
| 2022-09-22 | $10.42 | $10.42 | 597,000 | — | — |
| 2022-09-21 | $10.67 | $10.67 | 655,000 | — | — |
| 2022-09-20 | $10.76 | $10.76 | 1,083,000 | — | — |
| 2022-09-19 | $11.14 | $11.14 | 1,288,000 | — | — |
| 2022-09-16 | $10.86 | $10.86 | 1,554,200 | — | — |
| 2022-09-15 | $11.20 | $11.20 | 932,300 | — | — |
| 2022-09-14 | $11.38 | $11.38 | 1,169,700 | — | — |
| 2022-09-13 | $11.37 | $11.37 | 709,900 | — | — |
| 2022-09-12 | $11.93 | $11.93 | 446,900 | — | — |
| 2022-09-09 | $11.60 | $11.60 | 455,400 | — | — |
| 2022-09-08 | $11.22 | $11.22 | 572,700 | — | — |
| 2022-09-07 | $11.14 | $11.14 | 665,700 | — | — |
| 2022-09-06 | $10.60 | $10.60 | 731,100 | — | — |
| 2022-09-02 | $10.77 | $10.77 | 922,900 | — | — |
| 2022-09-01 | $10.50 | $10.50 | 619,000 | — | — |
| 2022-08-31 | $10.72 | $10.72 | 608,600 | — | — |
| 2022-08-30 | $10.84 | $10.84 | 726,900 | — | — |
| 2022-08-29 | $10.62 | $10.62 | 842,000 | — | — |
| 2022-08-26 | $11.23 | $11.23 | 578,000 | — | — |
| 2022-08-25 | $11.72 | $11.72 | 313,800 | — | — |
| 2022-08-24 | $11.60 | $11.60 | 451,300 | — | — |
| 2022-08-23 | $11.56 | $11.56 | 519,000 | — | — |
| 2022-08-22 | $11.48 | $11.48 | 644,100 | — | — |
| 2022-08-19 | $12.03 | $12.03 | 334,200 | — | — |
| 2022-08-18 | $12.32 | $12.32 | 337,900 | — | — |
| 2022-08-17 | $12.28 | $12.28 | 408,200 | — | — |
| 2022-08-16 | $12.61 | $12.61 | 453,500 | — | — |
| 2022-08-15 | $12.65 | $12.65 | 469,300 | — | — |
| 2022-08-12 | $12.55 | $12.55 | 301,800 | — | — |
| 2022-08-11 | $12.29 | $12.29 | 603,500 | — | — |
| 2022-08-10 | $12.21 | $12.21 | 445,100 | — | — |
| 2022-08-09 | $11.78 | $11.78 | 450,300 | — | — |
| 2022-08-08 | $11.97 | $11.97 | 604,400 | — | — |
| 2022-08-05 | $12.01 | $12.01 | 381,300 | — | — |
| 2022-08-04 | $12.39 | $12.39 | 515,400 | — | — |
| 2022-08-03 | $12.30 | $12.30 | 363,100 | — | — |
| 2022-08-02 | $12.11 | $12.11 | 338,000 | — | — |
| 2022-08-01 | $12.25 | $12.25 | 491,100 | — | — |
| 2022-07-29 | $12.30 | $12.30 | 690,900 | — | — |
| 2022-07-28 | $12.12 | $12.12 | 969,200 | — | — |
| 2022-07-27 | $11.97 | $11.97 | 359,100 | — | — |
| 2022-07-26 | $11.69 | $11.69 | 543,300 | — | — |
| 2022-07-25 | $11.67 | $11.67 | 469,200 | — | — |
| 2022-07-22 | $11.66 | $11.66 | 442,000 | — | — |
| 2022-07-21 | $11.62 | $11.62 | 425,600 | — | — |
| 2022-07-20 | $11.62 | $11.62 | 450,100 | — | — |
| 2022-07-19 | $11.37 | $11.37 | 749,000 | — | — |
| 2022-07-18 | $10.87 | $10.87 | 457,800 | — | — |
| 2022-07-15 | $10.90 | $10.90 | 496,300 | — | — |
| 2022-07-14 | $10.58 | $10.58 | 512,600 | — | — |
| 2022-07-13 | $10.76 | $10.76 | 545,000 | — | — |
| 2022-07-12 | $11.00 | $11.00 | 543,400 | — | — |
| 2022-07-11 | $10.88 | $10.88 | 628,900 | — | — |
| 2022-07-08 | $11.08 | $11.08 | 687,300 | — | — |
| 2022-07-07 | $11.29 | $11.29 | 609,200 | — | — |
| 2022-07-06 | $10.90 | $10.90 | 1,042,900 | — | — |
| 2022-07-05 | $10.88 | $10.88 | 715,900 | — | — |
| 2022-07-01 | $10.98 | $10.98 | 629,200 | — | — |
| 2022-06-30 | $10.81 | $10.81 | 497,500 | — | — |
| 2022-06-29 | $10.86 | $10.86 | 473,900 | — | — |
| 2022-06-28 | $11.08 | $11.08 | 377,200 | — | — |
| 2022-06-27 | $11.21 | $11.21 | 652,900 | — | — |
| 2022-06-24 | $11.08 | $11.08 | 2,350,400 | — | — |
| 2022-06-23 | $10.91 | $10.91 | 657,300 | — | — |
| 2022-06-22 | $10.85 | $10.85 | 824,000 | — | — |
| 2022-06-21 | $10.91 | $10.91 | 936,200 | — | — |
| 2022-06-17 | $10.94 | $10.94 | 1,284,000 | — | — |
| 2022-06-16 | $10.91 | $10.91 | 1,243,500 | — | — |
| 2022-06-15 | $11.46 | $11.46 | 1,232,500 | — | — |
| 2022-06-14 | $11.39 | $11.39 | 752,400 | — | — |
| 2022-06-13 | $11.24 | $11.24 | 500,500 | — | — |
| 2022-06-10 | $11.96 | $11.96 | 533,400 | — | — |
| 2022-06-09 | $12.57 | $12.57 | 600,200 | — | — |
| 2022-06-08 | $12.93 | $12.93 | 424,200 | — | — |
| 2022-06-07 | $13.17 | $13.17 | 604,100 | — | — |
| 2022-06-06 | $12.95 | $12.95 | 1,193,700 | — | — |
| 2022-06-03 | $12.75 | $12.75 | 791,600 | — | — |
| 2022-06-02 | $13.16 | $13.16 | 621,600 | — | — |
| 2022-06-01 | $12.55 | $12.55 | 933,700 | — | — |
| 2022-05-31 | $12.76 | $12.76 | 1,443,100 | — | — |
| 2022-05-27 | $13.00 | $13.00 | 864,000 | — | — |
| 2022-05-26 | $12.72 | $12.72 | 658,800 | — | — |
| 2022-05-25 | $12.52 | $12.52 | 923,300 | — | — |
| 2022-05-24 | $12.29 | $12.29 | 373,200 | — | — |
| 2022-05-23 | $12.47 | $12.47 | 521,900 | — | — |
| 2022-05-20 | $12.32 | $12.32 | 786,300 | — | — |
| 2022-05-19 | $12.43 | $12.43 | 590,500 | — | — |
| 2022-05-18 | $12.37 | $12.37 | 456,800 | — | — |
| 2022-05-17 | $12.81 | $12.81 | 964,400 | — | — |
| 2022-05-16 | $12.42 | $12.42 | 1,254,900 | — | — |
| 2022-05-13 | $12.40 | $12.40 | 976,300 | — | — |
| 2022-05-12 | $12.00 | $12.00 | 1,219,500 | — | — |
| 2022-05-11 | $11.72 | $11.72 | 1,200,300 | — | — |
| 2022-05-10 | $11.91 | $11.91 | 1,038,100 | — | — |
| 2022-05-09 | $12.07 | $12.07 | 732,800 | — | — |
| 2022-05-06 | $12.55 | $12.55 | 1,034,900 | — | — |
| 2022-05-05 | $12.97 | $12.97 | 943,200 | — | — |
| 2022-05-04 | $13.29 | $13.29 | 899,800 | — | — |
| 2022-05-03 | $13.09 | $13.09 | 1,047,300 | — | — |
| 2022-05-02 | $13.01 | $13.01 | 988,000 | — | — |
| 2022-04-29 | $12.75 | $12.75 | 1,125,800 | — | — |
| 2022-04-28 | $13.08 | $13.08 | 674,100 | — | — |
| 2022-04-27 | $12.78 | $12.78 | 721,700 | — | — |
| 2022-04-26 | $12.79 | $12.79 | 586,000 | — | — |
| 2022-04-25 | $13.23 | $13.23 | 890,000 | — | — |
| 2022-04-22 | $13.29 | $13.29 | 726,300 | — | — |
| 2022-04-21 | $13.82 | $13.82 | 844,200 | — | — |
| 2022-04-20 | $13.70 | $13.70 | 748,400 | — | — |
| 2022-04-19 | $13.56 | $13.56 | 1,126,400 | — | — |
| 2022-04-18 | $12.99 | $12.99 | 829,900 | — | — |
| 2022-04-14 | $13.21 | $13.21 | 912,200 | — | — |
| 2022-04-13 | $13.13 | $13.13 | 792,900 | — | — |
| 2022-04-12 | $13.02 | $13.02 | 781,400 | — | — |
| 2022-04-11 | $13.07 | $13.07 | 959,400 | — | — |
| 2022-04-08 | $13.25 | $13.25 | 1,139,900 | — | — |
| 2022-04-07 | $13.30 | $13.30 | 1,754,700 | — | — |
| 2022-04-06 | $13.13 | $13.13 | 2,051,300 | — | — |
| 2022-04-05 | $13.48 | $13.48 | 1,677,400 | — | — |
| 2022-04-04 | $14.24 | $14.24 | 1,608,300 | — | — |
| 2022-04-01 | $14.86 | $14.86 | 1,166,800 | — | — |
| 2022-03-31 | $15.06 | $15.06 | 932,000 | — | — |
| 2022-03-30 | $15.22 | $15.22 | 8,790,200 | — | — |
| 2022-03-29 | $15.35 | $15.35 | 1,289,300 | — | — |
| 2022-03-28 | $15.23 | $15.23 | 945,400 | — | — |
| 2022-03-25 | $15.22 | $15.22 | 3,681,200 | — | — |
| 2022-03-24 | $16.11 | $16.11 | 624,000 | — | — |
| 2022-03-23 | $15.74 | $15.74 | 608,900 | — | — |
| 2022-03-22 | $16.33 | $16.33 | 673,400 | — | — |
| 2022-03-21 | $16.09 | $16.09 | 507,800 | — | — |
| 2022-03-18 | $16.24 | $16.24 | 1,327,100 | — | — |
| 2022-03-17 | $15.99 | $15.99 | 339,000 | — | — |
| 2022-03-16 | $15.78 | $15.78 | 481,800 | — | — |
| 2022-03-15 | $15.21 | $15.21 | 670,500 | — | — |
| 2022-03-14 | $15.12 | $15.12 | 548,000 | — | — |
| 2022-03-11 | $15.34 | $15.34 | 738,600 | — | — |
| 2022-03-10 | $15.44 | $15.44 | 682,100 | — | — |
| 2022-03-09 | $15.64 | $15.64 | 993,100 | — | — |
| 2022-03-08 | $15.04 | $15.04 | 1,049,500 | — | — |
| 2022-03-07 | $14.71 | $14.71 | 969,100 | — | — |
| 2022-03-04 | $15.22 | $15.22 | 675,600 | — | — |
| 2022-03-03 | $15.88 | $15.88 | 821,800 | — | — |
| 2022-03-02 | $15.59 | $15.59 | 1,100,300 | — | — |
| 2022-03-01 | $15.26 | $15.26 | 857,400 | — | — |
| 2022-02-28 | $15.84 | $15.84 | 869,100 | — | — |
| 2022-02-25 | $15.76 | $15.76 | 1,107,600 | — | — |
| 2022-02-24 | $15.31 | $15.31 | 1,215,800 | — | — |
| 2022-02-23 | $15.49 | $15.49 | 1,220,500 | — | — |
| 2022-02-22 | $15.25 | $15.25 | 759,000 | — | — |
| 2022-02-18 | $15.41 | $15.41 | 924,600 | — | — |
| 2022-02-17 | $15.50 | $15.50 | 1,083,400 | — | — |
| 2022-02-16 | $15.66 | $15.66 | 976,100 | — | — |
| 2022-02-15 | $15.43 | $15.43 | 761,500 | — | — |
| 2022-02-14 | $14.99 | $14.99 | 761,100 | — | — |
| 2022-02-11 | $14.99 | $14.99 | 609,100 | — | — |
| 2022-02-10 | $15.41 | $15.41 | 567,900 | — | — |
| 2022-02-09 | $15.61 | $15.61 | 522,800 | — | — |
| 2022-02-08 | $15.34 | $15.34 | 465,000 | — | — |
| 2022-02-07 | $15.08 | $15.08 | 920,000 | — | — |
| 2022-02-04 | $15.34 | $15.34 | 534,200 | — | — |
| 2022-02-03 | $15.45 | $15.45 | 419,500 | — | — |
| 2022-02-02 | $15.77 | $15.77 | 830,900 | — | — |
| 2022-02-01 | $15.71 | $15.71 | 454,200 | — | — |
| 2022-01-31 | $15.47 | $15.47 | 580,600 | — | — |
| 2022-01-28 | $15.27 | $15.27 | 420,000 | — | — |
| 2022-01-27 | $15.03 | $15.03 | 653,000 | — | — |
| 2022-01-26 | $15.50 | $15.50 | 396,600 | — | — |
| 2022-01-25 | $15.56 | $15.56 | 507,200 | — | — |
| 2022-01-24 | $15.86 | $15.86 | 477,700 | — | — |
| 2022-01-21 | $15.59 | $15.59 | 600,200 | — | — |
| 2022-01-20 | $15.71 | $15.71 | 594,500 | — | — |
| 2022-01-19 | $15.97 | $15.97 | 306,900 | — | — |
| 2022-01-18 | $16.39 | $16.39 | 568,400 | — | — |
| 2022-01-14 | $16.59 | $16.59 | 387,400 | — | — |
| 2022-01-13 | $16.65 | $16.65 | 488,500 | — | — |
| 2022-01-12 | $16.24 | $16.24 | 198,100 | — | — |
| 2022-01-11 | $16.20 | $16.20 | 284,500 | — | — |
| 2022-01-10 | $16.07 | $16.07 | 438,400 | — | — |
| 2022-01-07 | $16.37 | $16.37 | 494,500 | — | — |
| 2022-01-06 | $16.41 | $16.41 | 264,000 | — | — |
| 2022-01-05 | $16.40 | $16.40 | 1,039,600 | — | — |
| 2022-01-04 | $16.70 | $16.70 | 542,300 | — | — |
| 2022-01-03 | $16.16 | $16.16 | 555,800 | — | — |