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
- 2021-03-12 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 | $9.40 | $9.40 | 1,305,600 | — | — |
| 2022-12-29 | $9.45 | $9.45 | 1,517,200 | — | — |
| 2022-12-28 | $9.18 | $9.18 | 858,300 | — | — |
| 2022-12-27 | $9.29 | $9.29 | 1,053,100 | — | — |
| 2022-12-23 | $9.38 | $9.38 | 1,148,700 | — | — |
| 2022-12-22 | $9.28 | $9.28 | 1,512,100 | — | — |
| 2022-12-21 | $9.50 | $9.50 | 1,689,300 | — | — |
| 2022-12-20 | $9.32 | $9.32 | 2,865,200 | — | — |
| 2022-12-19 | $9.04 | $9.04 | 1,152,600 | — | — |
| 2022-12-16 | $9.15 | $9.15 | 2,266,100 | — | — |
| 2022-12-15 | $9.00 | $9.00 | 1,429,800 | — | — |
| 2022-12-14 | $9.36 | $9.36 | 1,431,200 | — | — |
| 2022-12-13 | $9.41 | $9.41 | 1,858,500 | — | — |
| 2022-12-12 | $9.27 | $9.27 | 1,394,200 | — | — |
| 2022-12-09 | $9.01 | $9.01 | 1,035,400 | — | — |
| 2022-12-08 | $9.03 | $9.03 | 748,000 | — | — |
| 2022-12-07 | $9.08 | $9.08 | 872,800 | — | — |
| 2022-12-06 | $9.07 | $9.07 | 1,436,800 | — | — |
| 2022-12-05 | $9.37 | $9.37 | 1,524,500 | — | — |
| 2022-12-02 | $9.50 | $9.50 | 873,700 | — | — |
| 2022-12-01 | $9.58 | $9.58 | 1,499,800 | — | — |
| 2022-11-30 | $9.55 | $9.55 | 1,406,700 | — | — |
| 2022-11-29 | $9.27 | $9.27 | 697,900 | — | — |
| 2022-11-28 | $9.26 | $9.26 | 700,700 | — | — |
| 2022-11-25 | $9.78 | $9.78 | 265,600 | — | — |
| 2022-11-23 | $9.73 | $9.73 | 425,700 | — | — |
| 2022-11-22 | $9.60 | $9.60 | 1,224,100 | — | — |
| 2022-11-21 | $9.62 | $9.62 | 1,247,300 | — | — |
| 2022-11-18 | $9.55 | $9.55 | 1,115,000 | — | — |
| 2022-11-17 | $9.61 | $9.61 | 1,266,000 | — | — |
| 2022-11-16 | $9.85 | $9.85 | 2,058,100 | — | — |
| 2022-11-15 | $10.60 | $10.60 | 1,111,600 | — | — |
| 2022-11-14 | $10.71 | $10.71 | 1,715,800 | — | — |
| 2022-11-11 | $10.74 | $10.74 | 1,587,900 | — | — |
| 2022-11-10 | $10.42 | $10.42 | 1,490,500 | — | — |
| 2022-11-09 | $9.07 | $9.07 | 975,900 | — | — |
| 2022-11-08 | $9.55 | $9.55 | 1,091,700 | — | — |
| 2022-11-07 | $9.27 | $9.27 | 1,269,800 | — | — |
| 2022-11-04 | $8.98 | $8.98 | 1,332,300 | — | — |
| 2022-11-03 | $8.73 | $8.73 | 1,333,800 | — | — |
| 2022-11-02 | $8.87 | $8.87 | 1,888,000 | — | — |
| 2022-11-01 | $9.16 | $9.16 | 2,914,200 | — | — |
| 2022-10-31 | $9.25 | $9.25 | 1,515,000 | — | — |
| 2022-10-28 | $9.31 | $9.31 | 1,358,500 | — | — |
| 2022-10-27 | $9.01 | $9.01 | 1,694,000 | — | — |
| 2022-10-26 | $9.21 | $9.21 | 1,768,600 | — | — |
| 2022-10-25 | $9.04 | $9.04 | 1,640,600 | — | — |
| 2022-10-24 | $8.48 | $8.48 | 828,000 | — | — |
| 2022-10-21 | $8.37 | $8.37 | 834,300 | — | — |
| 2022-10-20 | $8.13 | $8.13 | 2,330,200 | — | — |
| 2022-10-19 | $8.51 | $8.51 | 3,139,600 | — | — |
| 2022-10-18 | $9.01 | $9.01 | 2,203,300 | — | — |
| 2022-10-17 | $9.01 | $9.01 | 1,412,900 | — | — |
| 2022-10-14 | $8.73 | $8.73 | 2,369,000 | — | — |
| 2022-10-13 | $9.00 | $9.00 | 1,396,100 | — | — |
| 2022-10-12 | $8.87 | $8.87 | 1,884,000 | — | — |
| 2022-10-11 | $9.03 | $9.03 | 1,531,500 | — | — |
| 2022-10-10 | $8.87 | $8.87 | 694,400 | — | — |
| 2022-10-07 | $8.99 | $8.99 | 785,700 | — | — |
| 2022-10-06 | $9.32 | $9.32 | 2,002,600 | — | — |
| 2022-10-05 | $9.53 | $9.53 | 1,361,400 | — | — |
| 2022-10-04 | $9.74 | $9.74 | 1,748,100 | — | — |
| 2022-10-03 | $9.41 | $9.41 | 1,150,200 | — | — |
| 2022-09-30 | $8.87 | $8.87 | 1,975,500 | — | — |
| 2022-09-29 | $8.93 | $8.93 | 1,517,100 | — | — |
| 2022-09-28 | $9.32 | $9.32 | 1,009,700 | — | — |
| 2022-09-27 | $9.14 | $9.14 | 1,492,500 | — | — |
| 2022-09-26 | $9.00 | $9.00 | 1,838,900 | — | — |
| 2022-09-23 | $9.22 | $9.22 | 3,531,900 | — | — |
| 2022-09-22 | $9.58 | $9.58 | 2,230,600 | — | — |
| 2022-09-21 | $9.90 | $9.90 | 1,999,300 | — | — |
| 2022-09-20 | $9.86 | $9.86 | 2,518,500 | — | — |
| 2022-09-19 | $10.25 | $10.25 | 1,732,600 | — | — |
| 2022-09-16 | $10.08 | $10.08 | 4,021,600 | — | — |
| 2022-09-15 | $10.27 | $10.27 | 2,046,500 | — | — |
| 2022-09-14 | $10.26 | $10.26 | 2,004,900 | — | — |
| 2022-09-13 | $10.60 | $10.60 | 2,506,500 | — | — |
| 2022-09-12 | $11.47 | $11.47 | 1,026,900 | — | — |
| 2022-09-09 | $11.38 | $11.38 | 1,174,500 | — | — |
| 2022-09-08 | $11.34 | $11.34 | 1,499,100 | — | — |
| 2022-09-07 | $11.13 | $11.13 | 1,687,100 | — | — |
| 2022-09-06 | $10.70 | $10.70 | 1,955,700 | — | — |
| 2022-09-02 | $10.27 | $10.27 | 1,173,400 | — | — |
| 2022-09-01 | $10.30 | $10.30 | 1,716,100 | — | — |
| 2022-08-31 | $10.51 | $10.51 | 2,112,100 | — | — |
| 2022-08-30 | $10.80 | $10.80 | 1,430,200 | — | — |
| 2022-08-29 | $10.70 | $10.70 | 891,600 | — | — |
| 2022-08-26 | $11.00 | $11.00 | 1,382,900 | — | — |
| 2022-08-25 | $11.34 | $11.34 | 522,400 | — | — |
| 2022-08-24 | $11.05 | $11.05 | 736,500 | — | — |
| 2022-08-23 | $11.03 | $11.03 | 913,300 | — | — |
| 2022-08-22 | $11.46 | $11.46 | 1,540,500 | — | — |
| 2022-08-19 | $11.75 | $11.75 | 1,623,200 | — | — |
| 2022-08-18 | $12.10 | $12.10 | 982,100 | — | — |
| 2022-08-17 | $12.20 | $12.20 | 1,050,700 | — | — |
| 2022-08-16 | $12.31 | $12.31 | 1,556,400 | — | — |
| 2022-08-15 | $12.23 | $12.23 | 1,352,000 | — | — |
| 2022-08-12 | $12.18 | $12.18 | 1,245,900 | — | — |
| 2022-08-11 | $11.67 | $11.67 | 1,291,400 | — | — |
| 2022-08-10 | $11.57 | $11.57 | 1,312,400 | — | — |
| 2022-08-09 | $11.43 | $11.43 | 1,280,100 | — | — |
| 2022-08-08 | $12.01 | $12.01 | 1,369,900 | — | — |
| 2022-08-05 | $11.57 | $11.57 | 1,067,500 | — | — |
| 2022-08-04 | $11.65 | $11.65 | 3,269,400 | — | — |
| 2022-08-03 | $11.71 | $11.71 | 1,611,000 | — | — |
| 2022-08-02 | $11.57 | $11.57 | 1,808,200 | — | — |
| 2022-08-01 | $11.52 | $11.52 | 2,492,000 | — | — |
| 2022-07-29 | $11.67 | $11.67 | 2,791,400 | — | — |
| 2022-07-28 | $11.21 | $11.21 | 6,658,700 | — | — |
| 2022-07-27 | $13.71 | $13.71 | 1,686,400 | — | — |
| 2022-07-26 | $13.16 | $13.16 | 2,530,900 | — | — |
| 2022-07-25 | $13.36 | $13.36 | 1,921,200 | — | — |
| 2022-07-22 | $13.54 | $13.54 | 2,046,900 | — | — |
| 2022-07-21 | $13.73 | $13.73 | 3,077,200 | — | — |
| 2022-07-20 | $14.96 | $14.96 | 688,600 | — | — |
| 2022-07-19 | $14.75 | $14.75 | 837,100 | — | — |
| 2022-07-18 | $14.12 | $14.12 | 663,900 | — | — |
| 2022-07-15 | $13.95 | $13.95 | 1,088,800 | — | — |
| 2022-07-14 | $13.78 | $13.78 | 1,089,700 | — | — |
| 2022-07-13 | $13.90 | $13.90 | 572,300 | — | — |
| 2022-07-12 | $13.95 | $13.95 | 842,700 | — | — |
| 2022-07-11 | $14.01 | $14.01 | 1,346,700 | — | — |
| 2022-07-08 | $14.25 | $14.25 | 939,200 | — | — |
| 2022-07-07 | $14.57 | $14.57 | 1,101,400 | — | — |
| 2022-07-06 | $14.03 | $14.03 | 1,795,500 | — | — |
| 2022-07-05 | $14.22 | $14.22 | 1,779,200 | — | — |
| 2022-07-01 | $14.50 | $14.50 | 784,800 | — | — |
| 2022-06-30 | $14.39 | $14.39 | 1,064,000 | — | — |
| 2022-06-29 | $14.78 | $14.78 | 585,700 | — | — |
| 2022-06-28 | $15.23 | $15.23 | 1,205,800 | — | — |
| 2022-06-27 | $15.32 | $15.32 | 1,032,300 | — | — |
| 2022-06-24 | $15.44 | $15.44 | 1,734,300 | — | — |
| 2022-06-23 | $14.84 | $14.84 | 1,774,400 | — | — |
| 2022-06-22 | $14.18 | $14.18 | 1,633,600 | — | — |
| 2022-06-21 | $14.05 | $14.05 | 1,540,000 | — | — |
| 2022-06-17 | $13.80 | $13.80 | 2,093,700 | — | — |
| 2022-06-16 | $13.65 | $13.65 | 2,874,500 | — | — |
| 2022-06-15 | $14.75 | $14.75 | 3,768,500 | — | — |
| 2022-06-14 | $14.92 | $14.92 | 3,463,200 | — | — |
| 2022-06-13 | $14.94 | $14.94 | 2,194,700 | — | — |
| 2022-06-10 | $15.55 | $15.55 | 3,233,100 | — | — |
| 2022-06-09 | $15.98 | $15.98 | 721,000 | — | — |
| 2022-06-08 | $16.03 | $16.03 | 1,136,400 | — | — |
| 2022-06-07 | $16.33 | $16.33 | 559,900 | — | — |
| 2022-06-06 | $16.23 | $16.23 | 774,700 | — | — |
| 2022-06-03 | $16.06 | $16.06 | 1,009,500 | — | — |
| 2022-06-02 | $16.08 | $16.08 | 928,300 | — | — |
| 2022-06-01 | $15.58 | $15.58 | 1,571,800 | — | — |
| 2022-05-31 | $15.30 | $15.30 | 1,181,100 | — | — |
| 2022-05-27 | $15.56 | $15.56 | 736,100 | — | — |
| 2022-05-26 | $15.22 | $15.22 | 1,377,700 | — | — |
| 2022-05-25 | $14.50 | $14.50 | 837,100 | — | — |
| 2022-05-24 | $14.12 | $14.12 | 2,394,500 | — | — |
| 2022-05-23 | $14.48 | $14.48 | 1,181,600 | — | — |
| 2022-05-20 | $14.31 | $14.31 | 1,263,100 | — | — |
| 2022-05-19 | $14.24 | $14.24 | 1,890,300 | — | — |
| 2022-05-18 | $14.41 | $14.41 | 1,047,700 | — | — |
| 2022-05-17 | $14.88 | $14.88 | 1,520,500 | — | — |
| 2022-05-16 | $14.28 | $14.28 | 1,760,100 | — | — |
| 2022-05-13 | $14.75 | $14.75 | 1,341,400 | — | — |
| 2022-05-12 | $13.87 | $13.87 | 1,645,600 | — | — |
| 2022-05-11 | $13.33 | $13.33 | 1,012,200 | — | — |
| 2022-05-10 | $13.73 | $13.73 | 2,449,600 | — | — |
| 2022-05-09 | $13.87 | $13.87 | 1,387,600 | — | — |
| 2022-05-06 | $14.29 | $14.29 | 2,364,400 | — | — |
| 2022-05-05 | $14.68 | $14.68 | 4,818,100 | — | — |
| 2022-05-04 | $15.32 | $15.32 | 5,013,100 | — | — |
| 2022-05-03 | $14.91 | $14.91 | 14,247,400 | — | — |
| 2022-05-02 | $16.88 | $16.88 | 773,900 | — | — |
| 2022-04-29 | $15.90 | $15.90 | 981,400 | — | — |
| 2022-04-28 | $16.61 | $16.61 | 1,243,800 | — | — |
| 2022-04-27 | $15.50 | $15.50 | 1,534,800 | — | — |
| 2022-04-26 | $16.18 | $16.18 | 643,300 | — | — |
| 2022-04-25 | $16.60 | $16.60 | 827,400 | — | — |
| 2022-04-22 | $16.17 | $16.17 | 909,100 | — | — |
| 2022-04-21 | $16.31 | $16.31 | 687,900 | — | — |
| 2022-04-20 | $16.69 | $16.69 | 545,800 | — | — |
| 2022-04-19 | $16.71 | $16.71 | 595,700 | — | — |
| 2022-04-18 | $16.28 | $16.28 | 1,017,300 | — | — |
| 2022-04-14 | $16.84 | $16.84 | 1,413,900 | — | — |
| 2022-04-13 | $17.31 | $17.31 | 1,416,200 | — | — |
| 2022-04-12 | $16.79 | $16.79 | 1,413,100 | — | — |
| 2022-04-11 | $16.65 | $16.65 | 1,379,200 | — | — |
| 2022-04-08 | $16.67 | $16.67 | 1,444,800 | — | — |
| 2022-04-07 | $16.49 | $16.49 | 1,586,200 | — | — |
| 2022-04-06 | $16.41 | $16.41 | 1,416,600 | — | — |
| 2022-04-05 | $17.01 | $17.01 | 1,710,000 | — | — |
| 2022-04-04 | $17.28 | $17.28 | 1,527,600 | — | — |
| 2022-04-01 | $16.84 | $16.84 | 668,200 | — | — |
| 2022-03-31 | $16.62 | $16.62 | 1,258,600 | — | — |
| 2022-03-30 | $17.41 | $17.41 | 1,444,600 | — | — |
| 2022-03-29 | $17.39 | $17.39 | 1,322,800 | — | — |
| 2022-03-28 | $16.69 | $16.69 | 654,400 | — | — |
| 2022-03-25 | $16.31 | $16.31 | 823,200 | — | — |
| 2022-03-24 | $16.67 | $16.67 | 777,400 | — | — |
| 2022-03-23 | $17.32 | $17.32 | 579,200 | — | — |
| 2022-03-22 | $17.90 | $17.90 | 909,600 | — | — |
| 2022-03-21 | $17.59 | $17.59 | 1,442,500 | — | — |
| 2022-03-18 | $17.56 | $17.56 | 2,083,800 | — | — |
| 2022-03-17 | $17.59 | $17.59 | 1,308,000 | — | — |
| 2022-03-16 | $17.13 | $17.13 | 840,500 | — | — |
| 2022-03-15 | $16.35 | $16.35 | 1,449,000 | — | — |
| 2022-03-14 | $16.01 | $16.01 | 1,926,700 | — | — |
| 2022-03-11 | $16.80 | $16.80 | 1,405,700 | — | — |
| 2022-03-10 | $17.35 | $17.35 | 952,100 | — | — |
| 2022-03-09 | $17.62 | $17.62 | 996,600 | — | — |
| 2022-03-08 | $16.76 | $16.76 | 1,115,800 | — | — |
| 2022-03-07 | $16.25 | $16.25 | 1,288,800 | — | — |
| 2022-03-04 | $16.65 | $16.65 | 1,904,600 | — | — |
| 2022-03-03 | $17.10 | $17.10 | 1,470,300 | — | — |
| 2022-03-02 | $17.72 | $17.72 | 1,323,100 | — | — |
| 2022-03-01 | $17.60 | $17.60 | 916,300 | — | — |
| 2022-02-28 | $17.89 | $17.89 | 879,700 | — | — |
| 2022-02-25 | $17.78 | $17.78 | 495,000 | — | — |
| 2022-02-24 | $17.40 | $17.40 | 704,000 | — | — |
| 2022-02-23 | $16.72 | $16.72 | 899,400 | — | — |
| 2022-02-22 | $17.37 | $17.37 | 663,000 | — | — |
| 2022-02-18 | $17.61 | $17.61 | 522,400 | — | — |
| 2022-02-17 | $17.75 | $17.75 | 744,400 | — | — |
| 2022-02-16 | $18.65 | $18.65 | 869,800 | — | — |
| 2022-02-15 | $18.94 | $18.94 | 539,100 | — | — |
| 2022-02-14 | $17.99 | $17.99 | 1,145,000 | — | — |
| 2022-02-11 | $17.77 | $17.77 | 776,900 | — | — |
| 2022-02-10 | $18.79 | $18.79 | 911,300 | — | — |
| 2022-02-09 | $19.20 | $19.20 | 1,454,600 | — | — |
| 2022-02-08 | $19.00 | $19.00 | 479,100 | — | — |
| 2022-02-07 | $18.84 | $18.84 | 538,700 | — | — |
| 2022-02-04 | $19.31 | $19.31 | 1,190,200 | — | — |
| 2022-02-03 | $18.99 | $18.99 | 839,500 | — | — |
| 2022-02-02 | $19.67 | $19.67 | 475,000 | — | — |
| 2022-02-01 | $19.95 | $19.95 | 681,500 | — | — |
| 2022-01-31 | $19.69 | $19.69 | 1,272,500 | — | — |
| 2022-01-28 | $18.63 | $18.63 | 1,431,800 | — | — |
| 2022-01-27 | $17.83 | $17.83 | 2,242,600 | — | — |
| 2022-01-26 | $18.12 | $18.12 | 1,611,800 | — | — |
| 2022-01-25 | $19.19 | $19.19 | 1,858,000 | — | — |
| 2022-01-24 | $19.81 | $19.81 | 4,653,100 | — | — |
| 2022-01-21 | $21.13 | $21.13 | 1,399,000 | — | — |
| 2022-01-20 | $20.96 | $20.96 | 1,110,700 | — | — |
| 2022-01-19 | $21.66 | $21.66 | 746,500 | — | — |
| 2022-01-18 | $21.82 | $21.82 | 908,100 | — | — |
| 2022-01-14 | $22.15 | $22.15 | 637,600 | — | — |
| 2022-01-13 | $23.00 | $23.00 | 566,600 | — | — |
| 2022-01-12 | $23.38 | $23.38 | 597,800 | — | — |
| 2022-01-11 | $22.99 | $22.99 | 602,300 | — | — |
| 2022-01-10 | $22.56 | $22.56 | 1,194,700 | — | — |
| 2022-01-07 | $22.16 | $22.16 | 997,800 | — | — |
| 2022-01-06 | $22.99 | $22.99 | 580,800 | — | — |
| 2022-01-05 | $23.11 | $23.11 | 1,876,800 | — | — |
| 2022-01-04 | $24.55 | $24.55 | 1,292,700 | — | — |
| 2022-01-03 | $25.12 | $25.12 | 665,700 | — | — |