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
- 2019-06-21 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 | $17.75 | $17.75 | 835,500 | — | — |
| 2022-12-29 | $17.41 | $17.41 | 903,900 | — | — |
| 2022-12-28 | $17.30 | $17.30 | 625,000 | — | — |
| 2022-12-27 | $17.16 | $17.16 | 1,290,600 | — | — |
| 2022-12-23 | $16.23 | $16.23 | 667,600 | — | — |
| 2022-12-22 | $16.65 | $16.65 | 637,200 | — | — |
| 2022-12-21 | $16.77 | $16.77 | 1,279,800 | — | — |
| 2022-12-20 | $15.94 | $15.94 | 1,106,500 | — | — |
| 2022-12-19 | $15.56 | $15.56 | 1,284,100 | — | — |
| 2022-12-16 | $15.91 | $15.91 | 6,104,700 | — | — |
| 2022-12-15 | $15.21 | $15.21 | 1,107,700 | — | — |
| 2022-12-14 | $15.10 | $15.10 | 1,194,200 | — | — |
| 2022-12-13 | $14.74 | $14.74 | 898,600 | — | — |
| 2022-12-12 | $14.70 | $14.70 | 845,700 | — | — |
| 2022-12-09 | $14.48 | $14.48 | 663,400 | — | — |
| 2022-12-08 | $14.97 | $14.97 | 791,500 | — | — |
| 2022-12-07 | $14.62 | $14.62 | 1,021,400 | — | — |
| 2022-12-06 | $14.36 | $14.36 | 749,600 | — | — |
| 2022-12-05 | $14.36 | $14.36 | 882,700 | — | — |
| 2022-12-02 | $14.68 | $14.68 | 819,000 | — | — |
| 2022-12-01 | $13.87 | $13.87 | 973,500 | — | — |
| 2022-11-30 | $13.11 | $13.11 | 2,208,700 | — | — |
| 2022-11-29 | $12.70 | $12.70 | 1,560,800 | — | — |
| 2022-11-28 | $13.40 | $13.40 | 667,300 | — | — |
| 2022-11-25 | $13.22 | $13.22 | 186,400 | — | — |
| 2022-11-23 | $13.30 | $13.30 | 906,900 | — | — |
| 2022-11-22 | $12.78 | $12.78 | 781,200 | — | — |
| 2022-11-21 | $13.00 | $13.00 | 560,600 | — | — |
| 2022-11-18 | $13.20 | $13.20 | 735,500 | — | — |
| 2022-11-17 | $12.97 | $12.97 | 573,500 | — | — |
| 2022-11-16 | $13.28 | $13.28 | 620,600 | — | — |
| 2022-11-15 | $13.29 | $13.29 | 1,117,900 | — | — |
| 2022-11-14 | $12.62 | $12.62 | 1,245,500 | — | — |
| 2022-11-11 | $12.15 | $12.15 | 978,300 | — | — |
| 2022-11-10 | $12.54 | $12.54 | 1,026,100 | — | — |
| 2022-11-09 | $11.67 | $11.67 | 818,800 | — | — |
| 2022-11-08 | $12.01 | $12.01 | 1,196,700 | — | — |
| 2022-11-07 | $12.67 | $12.67 | 1,709,600 | — | — |
| 2022-11-04 | $12.05 | $12.05 | 674,200 | — | — |
| 2022-11-03 | $11.92 | $11.92 | 1,083,000 | — | — |
| 2022-11-02 | $11.13 | $11.13 | 698,000 | — | — |
| 2022-11-01 | $11.51 | $11.51 | 842,500 | — | — |
| 2022-10-31 | $11.20 | $11.20 | 1,618,800 | — | — |
| 2022-10-28 | $11.06 | $11.06 | 796,600 | — | — |
| 2022-10-27 | $10.41 | $10.41 | 674,600 | — | — |
| 2022-10-26 | $9.89 | $9.89 | 1,004,600 | — | — |
| 2022-10-25 | $10.28 | $10.28 | 1,242,900 | — | — |
| 2022-10-24 | $10.72 | $10.72 | 950,400 | — | — |
| 2022-10-21 | $10.11 | $10.11 | 1,027,800 | — | — |
| 2022-10-20 | $9.62 | $9.62 | 732,200 | — | — |
| 2022-10-19 | $9.24 | $9.24 | 901,400 | — | — |
| 2022-10-18 | $9.25 | $9.25 | 674,000 | — | — |
| 2022-10-17 | $9.31 | $9.31 | 790,700 | — | — |
| 2022-10-14 | $9.19 | $9.19 | 506,100 | — | — |
| 2022-10-13 | $9.35 | $9.35 | 982,200 | — | — |
| 2022-10-12 | $9.49 | $9.49 | 548,700 | — | — |
| 2022-10-11 | $9.30 | $9.30 | 1,500,700 | — | — |
| 2022-10-10 | $9.54 | $9.54 | 1,239,600 | — | — |
| 2022-10-07 | $9.09 | $9.09 | 967,200 | — | — |
| 2022-10-06 | $9.82 | $9.82 | 3,498,700 | — | — |
| 2022-10-05 | $9.34 | $9.34 | 3,383,800 | — | — |
| 2022-10-04 | $8.17 | $8.17 | 12,951,100 | — | — |
| 2022-10-03 | $6.59 | $6.59 | 2,168,900 | — | — |
| 2022-09-30 | $5.58 | $5.58 | 1,618,300 | — | — |
| 2022-09-29 | $5.38 | $5.38 | 8,775,800 | — | — |
| 2022-09-28 | $4.79 | $4.79 | 430,400 | — | — |
| 2022-09-27 | $4.67 | $4.67 | 240,800 | — | — |
| 2022-09-26 | $4.52 | $4.52 | 682,600 | — | — |
| 2022-09-23 | $4.88 | $4.88 | 278,700 | — | — |
| 2022-09-22 | $5.13 | $5.13 | 392,000 | — | — |
| 2022-09-21 | $5.08 | $5.08 | 282,700 | — | — |
| 2022-09-20 | $4.93 | $4.93 | 269,100 | — | — |
| 2022-09-19 | $4.85 | $4.85 | 356,600 | — | — |
| 2022-09-16 | $4.88 | $4.88 | 559,300 | — | — |
| 2022-09-15 | $5.08 | $5.08 | 243,400 | — | — |
| 2022-09-14 | $5.04 | $5.04 | 266,300 | — | — |
| 2022-09-13 | $5.01 | $5.01 | 645,700 | — | — |
| 2022-09-12 | $5.08 | $5.08 | 141,300 | — | — |
| 2022-09-09 | $5.00 | $5.00 | 282,000 | — | — |
| 2022-09-08 | $5.08 | $5.08 | 404,000 | — | — |
| 2022-09-07 | $4.92 | $4.92 | 229,900 | — | — |
| 2022-09-06 | $4.87 | $4.87 | 313,900 | — | — |
| 2022-09-02 | $5.42 | $5.42 | 175,500 | — | — |
| 2022-09-01 | $5.26 | $5.26 | 406,100 | — | — |
| 2022-08-31 | $5.15 | $5.15 | 549,200 | — | — |
| 2022-08-30 | $5.18 | $5.18 | 686,600 | — | — |
| 2022-08-29 | $5.83 | $5.83 | 149,100 | — | — |
| 2022-08-26 | $5.93 | $5.93 | 371,900 | — | — |
| 2022-08-25 | $6.37 | $6.37 | 301,800 | — | — |
| 2022-08-24 | $6.34 | $6.34 | 399,900 | — | — |
| 2022-08-23 | $6.06 | $6.06 | 689,900 | — | — |
| 2022-08-22 | $6.18 | $6.18 | 1,084,500 | — | — |
| 2022-08-19 | $6.21 | $6.21 | 1,360,900 | — | — |
| 2022-08-18 | $5.13 | $5.13 | 192,400 | — | — |
| 2022-08-17 | $4.99 | $4.99 | 188,700 | — | — |
| 2022-08-16 | $5.20 | $5.20 | 465,000 | — | — |
| 2022-08-15 | $5.16 | $5.16 | 577,600 | — | — |
| 2022-08-12 | $5.62 | $5.62 | 338,600 | — | — |
| 2022-08-11 | $5.29 | $5.29 | 260,500 | — | — |
| 2022-08-10 | $5.46 | $5.46 | 399,200 | — | — |
| 2022-08-09 | $5.16 | $5.16 | 312,900 | — | — |
| 2022-08-08 | $5.23 | $5.23 | 453,900 | — | — |
| 2022-08-05 | $4.76 | $4.76 | 384,100 | — | — |
| 2022-08-04 | $4.38 | $4.38 | 163,800 | — | — |
| 2022-08-03 | $4.24 | $4.24 | 298,400 | — | — |
| 2022-08-02 | $3.98 | $3.98 | 91,900 | — | — |
| 2022-08-01 | $3.93 | $3.93 | 173,300 | — | — |
| 2022-07-29 | $4.12 | $4.12 | 134,400 | — | — |
| 2022-07-28 | $4.29 | $4.29 | 219,700 | — | — |
| 2022-07-27 | $4.24 | $4.24 | 185,600 | — | — |
| 2022-07-26 | $4.28 | $4.28 | 155,800 | — | — |
| 2022-07-25 | $4.25 | $4.25 | 195,100 | — | — |
| 2022-07-22 | $4.47 | $4.47 | 211,700 | — | — |
| 2022-07-21 | $4.72 | $4.72 | 276,900 | — | — |
| 2022-07-20 | $4.70 | $4.70 | 606,200 | — | — |
| 2022-07-19 | $4.23 | $4.23 | 152,600 | — | — |
| 2022-07-18 | $4.06 | $4.06 | 306,200 | — | — |
| 2022-07-15 | $4.34 | $4.34 | 237,800 | — | — |
| 2022-07-14 | $4.29 | $4.29 | 193,200 | — | — |
| 2022-07-13 | $4.29 | $4.29 | 231,100 | — | — |
| 2022-07-12 | $4.33 | $4.33 | 217,100 | — | — |
| 2022-07-11 | $4.17 | $4.17 | 121,800 | — | — |
| 2022-07-08 | $4.28 | $4.28 | 211,700 | — | — |
| 2022-07-07 | $4.25 | $4.25 | 163,100 | — | — |
| 2022-07-06 | $4.07 | $4.07 | 410,400 | — | — |
| 2022-07-05 | $4.25 | $4.25 | 207,900 | — | — |
| 2022-07-01 | $3.98 | $3.98 | 170,000 | — | — |
| 2022-06-30 | $3.90 | $3.90 | 210,900 | — | — |
| 2022-06-29 | $4.06 | $4.06 | 180,800 | — | — |
| 2022-06-28 | $4.05 | $4.05 | 187,700 | — | — |
| 2022-06-27 | $4.26 | $4.26 | 317,200 | — | — |
| 2022-06-24 | $4.17 | $4.17 | 1,177,400 | — | — |
| 2022-06-23 | $4.00 | $4.00 | 286,600 | — | — |
| 2022-06-22 | $3.80 | $3.80 | 250,800 | — | — |
| 2022-06-21 | $3.75 | $3.75 | 372,000 | — | — |
| 2022-06-17 | $3.59 | $3.59 | 729,600 | — | — |
| 2022-06-16 | $3.38 | $3.38 | 270,100 | — | — |
| 2022-06-15 | $3.45 | $3.45 | 314,000 | — | — |
| 2022-06-14 | $3.44 | $3.44 | 197,400 | — | — |
| 2022-06-13 | $3.40 | $3.40 | 643,300 | — | — |
| 2022-06-10 | $3.39 | $3.39 | 298,200 | — | — |
| 2022-06-09 | $3.73 | $3.73 | 277,100 | — | — |
| 2022-06-08 | $3.92 | $3.92 | 226,100 | — | — |
| 2022-06-07 | $4.27 | $4.27 | 131,300 | — | — |
| 2022-06-06 | $4.14 | $4.14 | 394,900 | — | — |
| 2022-06-03 | $4.53 | $4.53 | 444,300 | — | — |
| 2022-06-02 | $4.11 | $4.11 | 193,000 | — | — |
| 2022-06-01 | $4.11 | $4.11 | 297,500 | — | — |
| 2022-05-31 | $4.24 | $4.24 | 582,500 | — | — |
| 2022-05-27 | $4.22 | $4.22 | 310,000 | — | — |
| 2022-05-26 | $4.02 | $4.02 | 345,100 | — | — |
| 2022-05-25 | $3.84 | $3.84 | 247,900 | — | — |
| 2022-05-24 | $3.88 | $3.88 | 258,400 | — | — |
| 2022-05-23 | $3.86 | $3.86 | 308,800 | — | — |
| 2022-05-20 | $3.90 | $3.90 | 679,100 | — | — |
| 2022-05-19 | $3.62 | $3.62 | 332,200 | — | — |
| 2022-05-18 | $3.70 | $3.70 | 259,400 | — | — |
| 2022-05-17 | $4.10 | $4.10 | 199,100 | — | — |
| 2022-05-16 | $4.02 | $4.02 | 239,400 | — | — |
| 2022-05-13 | $4.04 | $4.04 | 410,100 | — | — |
| 2022-05-12 | $3.92 | $3.92 | 453,000 | — | — |
| 2022-05-11 | $3.81 | $3.81 | 438,800 | — | — |
| 2022-05-10 | $4.21 | $4.21 | 573,800 | — | — |
| 2022-05-09 | $4.27 | $4.27 | 694,200 | — | — |
| 2022-05-06 | $4.37 | $4.37 | 320,100 | — | — |
| 2022-05-05 | $4.54 | $4.54 | 310,800 | — | — |
| 2022-05-04 | $4.80 | $4.80 | 299,100 | — | — |
| 2022-05-03 | $4.58 | $4.58 | 271,700 | — | — |
| 2022-05-02 | $4.60 | $4.60 | 254,100 | — | — |
| 2022-04-29 | $4.61 | $4.61 | 330,000 | — | — |
| 2022-04-28 | $4.77 | $4.77 | 451,600 | — | — |
| 2022-04-27 | $4.61 | $4.61 | 380,800 | — | — |
| 2022-04-26 | $4.77 | $4.77 | 401,700 | — | — |
| 2022-04-25 | $4.83 | $4.83 | 475,000 | — | — |
| 2022-04-22 | $4.74 | $4.74 | 393,100 | — | — |
| 2022-04-21 | $4.70 | $4.70 | 441,500 | — | — |
| 2022-04-20 | $4.90 | $4.90 | 202,500 | — | — |
| 2022-04-19 | $4.98 | $4.98 | 247,600 | — | — |
| 2022-04-18 | $4.99 | $4.99 | 401,700 | — | — |
| 2022-04-14 | $5.00 | $5.00 | 333,500 | — | — |
| 2022-04-13 | $5.12 | $5.12 | 339,700 | — | — |
| 2022-04-12 | $4.95 | $4.95 | 387,800 | — | — |
| 2022-04-11 | $4.95 | $4.95 | 672,500 | — | — |
| 2022-04-08 | $5.04 | $5.04 | 521,900 | — | — |
| 2022-04-07 | $5.11 | $5.11 | 382,200 | — | — |
| 2022-04-06 | $5.23 | $5.23 | 959,300 | — | — |
| 2022-04-05 | $5.30 | $5.30 | 836,100 | — | — |
| 2022-04-04 | $5.65 | $5.65 | 494,300 | — | — |
| 2022-04-01 | $5.59 | $5.59 | 496,000 | — | — |
| 2022-03-31 | $5.51 | $5.51 | 641,100 | — | — |
| 2022-03-30 | $5.50 | $5.50 | 486,500 | — | — |
| 2022-03-29 | $5.78 | $5.78 | 446,200 | — | — |
| 2022-03-28 | $5.60 | $5.60 | 278,600 | — | — |
| 2022-03-25 | $5.57 | $5.57 | 387,100 | — | — |
| 2022-03-24 | $5.77 | $5.77 | 550,500 | — | — |
| 2022-03-23 | $5.64 | $5.64 | 604,300 | — | — |
| 2022-03-22 | $6.02 | $6.02 | 477,200 | — | — |
| 2022-03-21 | $5.93 | $5.93 | 328,300 | — | — |
| 2022-03-18 | $6.17 | $6.17 | 3,898,100 | — | — |
| 2022-03-17 | $6.26 | $6.26 | 1,825,400 | — | — |
| 2022-03-16 | $5.81 | $5.81 | 1,201,700 | — | — |
| 2022-03-15 | $5.27 | $5.27 | 724,200 | — | — |
| 2022-03-14 | $5.06 | $5.06 | 941,600 | — | — |
| 2022-03-11 | $5.14 | $5.14 | 564,300 | — | — |
| 2022-03-10 | $5.41 | $5.41 | 339,500 | — | — |
| 2022-03-09 | $5.63 | $5.63 | 430,000 | — | — |
| 2022-03-08 | $5.45 | $5.45 | 323,100 | — | — |
| 2022-03-07 | $5.49 | $5.49 | 366,700 | — | — |
| 2022-03-04 | $5.49 | $5.49 | 362,700 | — | — |
| 2022-03-03 | $5.48 | $5.48 | 364,500 | — | — |
| 2022-03-02 | $5.52 | $5.52 | 304,800 | — | — |
| 2022-03-01 | $5.46 | $5.46 | 314,000 | — | — |
| 2022-02-28 | $5.58 | $5.58 | 523,400 | — | — |
| 2022-02-25 | $5.69 | $5.69 | 351,400 | — | — |
| 2022-02-24 | $5.66 | $5.66 | 474,500 | — | — |
| 2022-02-23 | $5.26 | $5.26 | 729,700 | — | — |
| 2022-02-22 | $5.49 | $5.49 | 409,700 | — | — |
| 2022-02-18 | $5.49 | $5.49 | 474,200 | — | — |
| 2022-02-17 | $5.51 | $5.51 | 454,500 | — | — |
| 2022-02-16 | $5.60 | $5.60 | 484,300 | — | — |
| 2022-02-15 | $5.72 | $5.72 | 435,800 | — | — |
| 2022-02-14 | $5.40 | $5.40 | 423,600 | — | — |
| 2022-02-11 | $5.46 | $5.46 | 482,000 | — | — |
| 2022-02-10 | $5.58 | $5.58 | 630,900 | — | — |
| 2022-02-09 | $5.87 | $5.87 | 629,800 | — | — |
| 2022-02-08 | $5.71 | $5.71 | 764,600 | — | — |
| 2022-02-07 | $5.86 | $5.86 | 923,500 | — | — |
| 2022-02-04 | $5.91 | $5.91 | 2,669,200 | — | — |
| 2022-02-03 | $6.02 | $6.02 | 581,100 | — | — |
| 2022-02-02 | $6.53 | $6.53 | 544,000 | — | — |
| 2022-02-01 | $6.99 | $6.99 | 372,800 | — | — |
| 2022-01-31 | $6.99 | $6.99 | 454,100 | — | — |
| 2022-01-28 | $6.72 | $6.72 | 729,300 | — | — |
| 2022-01-27 | $6.69 | $6.69 | 807,500 | — | — |
| 2022-01-26 | $6.67 | $6.67 | 385,900 | — | — |
| 2022-01-25 | $6.99 | $6.99 | 758,400 | — | — |
| 2022-01-24 | $6.94 | $6.94 | 659,600 | — | — |
| 2022-01-21 | $6.57 | $6.57 | 530,900 | — | — |
| 2022-01-20 | $6.76 | $6.76 | 559,600 | — | — |
| 2022-01-19 | $6.98 | $6.98 | 443,900 | — | — |
| 2022-01-18 | $7.07 | $7.07 | 743,800 | — | — |
| 2022-01-14 | $7.86 | $7.86 | 691,800 | — | — |
| 2022-01-13 | $7.30 | $7.30 | 604,700 | — | — |
| 2022-01-12 | $7.60 | $7.60 | 909,100 | — | — |
| 2022-01-11 | $8.02 | $8.02 | 738,500 | — | — |
| 2022-01-10 | $7.94 | $7.94 | 697,800 | — | — |
| 2022-01-07 | $7.99 | $7.99 | 2,277,000 | — | — |
| 2022-01-06 | $8.02 | $8.02 | 1,132,000 | — | — |
| 2022-01-05 | $7.61 | $7.61 | 736,000 | — | — |
| 2022-01-04 | $8.38 | $8.38 | 383,900 | — | — |
| 2022-01-03 | $8.77 | $8.77 | 410,400 | — | — |