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
- 2021-06-11 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 | $13.17 | $13.17 | 31,800 | — | — |
| 2022-12-29 | $13.50 | $13.50 | 64,600 | — | — |
| 2022-12-28 | $12.08 | $12.08 | 23,300 | — | — |
| 2022-12-27 | $11.73 | $11.73 | 27,300 | — | — |
| 2022-12-23 | $11.86 | $11.86 | 67,600 | — | — |
| 2022-12-22 | $12.04 | $12.04 | 52,500 | — | — |
| 2022-12-21 | $12.01 | $12.01 | 51,200 | — | — |
| 2022-12-20 | $11.80 | $11.80 | 186,600 | — | — |
| 2022-12-19 | $11.10 | $11.10 | 47,100 | — | — |
| 2022-12-16 | $12.45 | $12.45 | 486,100 | — | — |
| 2022-12-15 | $12.70 | $12.70 | 102,300 | — | — |
| 2022-12-14 | $13.50 | $13.50 | 82,900 | — | — |
| 2022-12-13 | $14.31 | $14.31 | 58,400 | — | — |
| 2022-12-12 | $14.40 | $14.40 | 66,700 | — | — |
| 2022-12-09 | $14.11 | $14.11 | 53,100 | — | — |
| 2022-12-08 | $15.01 | $15.01 | 71,300 | — | — |
| 2022-12-07 | $13.67 | $13.67 | 62,100 | — | — |
| 2022-12-06 | $13.50 | $13.50 | 63,400 | — | — |
| 2022-12-05 | $13.50 | $13.50 | 92,700 | — | — |
| 2022-12-02 | $13.63 | $13.63 | 49,600 | — | — |
| 2022-12-01 | $13.61 | $13.61 | 117,100 | — | — |
| 2022-11-30 | $13.64 | $13.64 | 35,600 | — | — |
| 2022-11-29 | $13.53 | $13.53 | 51,200 | — | — |
| 2022-11-28 | $13.64 | $13.64 | 45,100 | — | — |
| 2022-11-25 | $13.93 | $13.93 | 37,200 | — | — |
| 2022-11-23 | $14.00 | $14.00 | 83,300 | — | — |
| 2022-11-22 | $14.38 | $14.38 | 53,200 | — | — |
| 2022-11-21 | $14.30 | $14.30 | 38,000 | — | — |
| 2022-11-18 | $14.56 | $14.56 | 44,500 | — | — |
| 2022-11-17 | $15.79 | $15.79 | 82,900 | — | — |
| 2022-11-16 | $15.70 | $15.70 | 65,500 | — | — |
| 2022-11-15 | $16.48 | $16.48 | 42,000 | — | — |
| 2022-11-14 | $16.45 | $16.45 | 77,500 | — | — |
| 2022-11-11 | $17.93 | $17.93 | 70,900 | — | — |
| 2022-11-10 | $16.95 | $16.95 | 381,700 | — | — |
| 2022-11-09 | $15.65 | $15.65 | 87,300 | — | — |
| 2022-11-08 | $17.11 | $17.11 | 55,700 | — | — |
| 2022-11-07 | $17.01 | $17.01 | 49,600 | — | — |
| 2022-11-04 | $18.43 | $18.43 | 35,900 | — | — |
| 2022-11-03 | $18.26 | $18.26 | 47,800 | — | — |
| 2022-11-02 | $18.22 | $18.22 | 56,900 | — | — |
| 2022-11-01 | $18.25 | $18.25 | 41,000 | — | — |
| 2022-10-31 | $18.08 | $18.08 | 486,800 | — | — |
| 2022-10-28 | $17.92 | $17.92 | 322,100 | — | — |
| 2022-10-27 | $17.11 | $17.11 | 28,000 | — | — |
| 2022-10-26 | $17.27 | $17.27 | 50,400 | — | — |
| 2022-10-25 | $17.21 | $17.21 | 27,700 | — | — |
| 2022-10-24 | $16.50 | $16.50 | 21,700 | — | — |
| 2022-10-21 | $17.50 | $17.50 | 106,400 | — | — |
| 2022-10-20 | $15.75 | $15.75 | 22,000 | — | — |
| 2022-10-19 | $15.33 | $15.33 | 43,400 | — | — |
| 2022-10-18 | $15.00 | $15.00 | 34,300 | — | — |
| 2022-10-17 | $13.84 | $13.84 | 51,300 | — | — |
| 2022-10-14 | $13.04 | $13.04 | 15,600 | — | — |
| 2022-10-13 | $13.50 | $13.50 | 52,700 | — | — |
| 2022-10-12 | $13.53 | $13.53 | 40,400 | — | — |
| 2022-10-11 | $12.79 | $12.79 | 36,400 | — | — |
| 2022-10-10 | $13.12 | $13.12 | 28,200 | — | — |
| 2022-10-07 | $12.36 | $12.36 | 34,200 | — | — |
| 2022-10-06 | $13.48 | $13.48 | 19,800 | — | — |
| 2022-10-05 | $14.16 | $14.16 | 26,300 | — | — |
| 2022-10-04 | $13.73 | $13.73 | 135,800 | — | — |
| 2022-10-03 | $12.91 | $12.91 | 33,900 | — | — |
| 2022-09-30 | $13.54 | $13.54 | 40,500 | — | — |
| 2022-09-29 | $13.37 | $13.37 | 32,700 | — | — |
| 2022-09-28 | $13.60 | $13.60 | 72,800 | — | — |
| 2022-09-27 | $12.79 | $12.79 | 36,500 | — | — |
| 2022-09-26 | $12.78 | $12.78 | 49,400 | — | — |
| 2022-09-23 | $12.51 | $12.51 | 20,600 | — | — |
| 2022-09-22 | $13.32 | $13.32 | 26,700 | — | — |
| 2022-09-21 | $13.54 | $13.54 | 80,300 | — | — |
| 2022-09-20 | $13.74 | $13.74 | 64,300 | — | — |
| 2022-09-19 | $13.25 | $13.25 | 26,300 | — | — |
| 2022-09-16 | $12.76 | $12.76 | 225,500 | — | — |
| 2022-09-15 | $13.25 | $13.25 | 70,400 | — | — |
| 2022-09-14 | $13.21 | $13.21 | 40,200 | — | — |
| 2022-09-13 | $12.81 | $12.81 | 52,100 | — | — |
| 2022-09-12 | $13.67 | $13.67 | 172,500 | — | — |
| 2022-09-09 | $13.23 | $13.23 | 38,000 | — | — |
| 2022-09-08 | $13.36 | $13.36 | 64,100 | — | — |
| 2022-09-07 | $12.92 | $12.92 | 32,400 | — | — |
| 2022-09-06 | $11.76 | $11.76 | 77,300 | — | — |
| 2022-09-02 | $11.09 | $11.09 | 29,400 | — | — |
| 2022-09-01 | $11.11 | $11.11 | 14,300 | — | — |
| 2022-08-31 | $10.82 | $10.82 | 37,000 | — | — |
| 2022-08-30 | $11.09 | $11.09 | 22,600 | — | — |
| 2022-08-29 | $10.87 | $10.87 | 22,000 | — | — |
| 2022-08-26 | $11.41 | $11.41 | 34,600 | — | — |
| 2022-08-25 | $12.56 | $12.56 | 18,000 | — | — |
| 2022-08-24 | $12.68 | $12.68 | 45,300 | — | — |
| 2022-08-23 | $14.59 | $14.59 | 47,700 | — | — |
| 2022-08-22 | $14.25 | $14.25 | 51,200 | — | — |
| 2022-08-19 | $13.93 | $13.93 | 32,500 | — | — |
| 2022-08-18 | $13.50 | $13.50 | 42,400 | — | — |
| 2022-08-17 | $13.55 | $13.55 | 45,400 | — | — |
| 2022-08-16 | $13.46 | $13.46 | 28,600 | — | — |
| 2022-08-15 | $14.41 | $14.41 | 56,400 | — | — |
| 2022-08-12 | $13.13 | $13.13 | 28,600 | — | — |
| 2022-08-11 | $13.46 | $13.46 | 31,100 | — | — |
| 2022-08-10 | $13.94 | $13.94 | 65,900 | — | — |
| 2022-08-09 | $12.46 | $12.46 | 16,300 | — | — |
| 2022-08-08 | $13.80 | $13.80 | 32,200 | — | — |
| 2022-08-05 | $13.84 | $13.84 | 53,600 | — | — |
| 2022-08-04 | $13.66 | $13.66 | 67,100 | — | — |
| 2022-08-03 | $11.93 | $11.93 | 24,500 | — | — |
| 2022-08-02 | $11.79 | $11.79 | 13,800 | — | — |
| 2022-08-01 | $11.55 | $11.55 | 55,000 | — | — |
| 2022-07-29 | $12.42 | $12.42 | 53,800 | — | — |
| 2022-07-28 | $13.32 | $13.32 | 65,000 | — | — |
| 2022-07-27 | $14.18 | $14.18 | 26,200 | — | — |
| 2022-07-26 | $13.90 | $13.90 | 22,400 | — | — |
| 2022-07-25 | $13.84 | $13.84 | 34,900 | — | — |
| 2022-07-22 | $14.76 | $14.76 | 33,400 | — | — |
| 2022-07-21 | $15.92 | $15.92 | 67,100 | — | — |
| 2022-07-20 | $15.35 | $15.35 | 65,800 | — | — |
| 2022-07-19 | $14.75 | $14.75 | 50,700 | — | — |
| 2022-07-18 | $14.78 | $14.78 | 54,400 | — | — |
| 2022-07-15 | $16.84 | $16.84 | 114,500 | — | — |
| 2022-07-14 | $15.97 | $15.97 | 124,900 | — | — |
| 2022-07-13 | $16.21 | $16.21 | 159,100 | — | — |
| 2022-07-12 | $14.50 | $14.50 | 117,700 | — | — |
| 2022-07-11 | $14.17 | $14.17 | 125,500 | — | — |
| 2022-07-08 | $14.55 | $14.55 | 354,000 | — | — |
| 2022-07-07 | $14.03 | $14.03 | 102,000 | — | — |
| 2022-07-06 | $13.04 | $13.04 | 81,300 | — | — |
| 2022-07-05 | $12.48 | $12.48 | 115,900 | — | — |
| 2022-07-01 | $11.80 | $11.80 | 80,100 | — | — |
| 2022-06-30 | $12.21 | $12.21 | 128,700 | — | — |
| 2022-06-29 | $11.44 | $11.44 | 152,300 | — | — |
| 2022-06-28 | $11.78 | $11.78 | 184,900 | — | — |
| 2022-06-27 | $12.60 | $12.60 | 58,900 | — | — |
| 2022-06-24 | $13.01 | $13.01 | 476,400 | — | — |
| 2022-06-23 | $13.50 | $13.50 | 127,300 | — | — |
| 2022-06-22 | $12.25 | $12.25 | 94,500 | — | — |
| 2022-06-21 | $12.00 | $12.00 | 56,900 | — | — |
| 2022-06-17 | $10.96 | $10.96 | 112,200 | — | — |
| 2022-06-16 | $11.36 | $11.36 | 64,200 | — | — |
| 2022-06-15 | $11.60 | $11.60 | 68,800 | — | — |
| 2022-06-14 | $10.73 | $10.73 | 44,300 | — | — |
| 2022-06-13 | $10.47 | $10.47 | 55,900 | — | — |
| 2022-06-10 | $10.33 | $10.33 | 46,100 | — | — |
| 2022-06-09 | $10.70 | $10.70 | 19,000 | — | — |
| 2022-06-08 | $10.96 | $10.96 | 34,000 | — | — |
| 2022-06-07 | $10.88 | $10.88 | 42,800 | — | — |
| 2022-06-06 | $10.58 | $10.58 | 48,400 | — | — |
| 2022-06-03 | $10.40 | $10.40 | 90,700 | — | — |
| 2022-06-02 | $10.21 | $10.21 | 52,400 | — | — |
| 2022-06-01 | $9.52 | $9.52 | 69,500 | — | — |
| 2022-05-31 | $11.13 | $11.13 | 61,500 | — | — |
| 2022-05-27 | $11.72 | $11.72 | 31,100 | — | — |
| 2022-05-26 | $11.00 | $11.00 | 56,300 | — | — |
| 2022-05-25 | $10.91 | $10.91 | 35,700 | — | — |
| 2022-05-24 | $10.95 | $10.95 | 24,700 | — | — |
| 2022-05-23 | $11.11 | $11.11 | 69,800 | — | — |
| 2022-05-20 | $10.35 | $10.35 | 130,100 | — | — |
| 2022-05-19 | $10.73 | $10.73 | 198,600 | — | — |
| 2022-05-18 | $10.58 | $10.58 | 222,900 | — | — |
| 2022-05-17 | $10.71 | $10.71 | 73,500 | — | — |
| 2022-05-16 | $10.41 | $10.41 | 32,900 | — | — |
| 2022-05-13 | $11.06 | $11.06 | 35,500 | — | — |
| 2022-05-12 | $10.60 | $10.60 | 43,700 | — | — |
| 2022-05-11 | $10.32 | $10.32 | 92,000 | — | — |
| 2022-05-10 | $10.22 | $10.22 | 135,500 | — | — |
| 2022-05-09 | $9.73 | $9.73 | 172,700 | — | — |
| 2022-05-06 | $10.13 | $10.13 | 46,800 | — | — |
| 2022-05-05 | $10.52 | $10.52 | 69,400 | — | — |
| 2022-05-04 | $11.58 | $11.58 | 131,200 | — | — |
| 2022-05-03 | $10.38 | $10.38 | 166,300 | — | — |
| 2022-05-02 | $10.34 | $10.34 | 68,500 | — | — |
| 2022-04-29 | $9.84 | $9.84 | 79,700 | — | — |
| 2022-04-28 | $10.79 | $10.79 | 60,500 | — | — |
| 2022-04-27 | $12.02 | $12.02 | 44,000 | — | — |
| 2022-04-26 | $12.64 | $12.64 | 44,000 | — | — |
| 2022-04-25 | $13.18 | $13.18 | 94,700 | — | — |
| 2022-04-22 | $13.23 | $13.23 | 35,300 | — | — |
| 2022-04-21 | $14.23 | $14.23 | 37,800 | — | — |
| 2022-04-20 | $14.32 | $14.32 | 112,200 | — | — |
| 2022-04-19 | $14.13 | $14.13 | 233,800 | — | — |
| 2022-04-18 | $13.49 | $13.49 | 57,600 | — | — |
| 2022-04-14 | $13.47 | $13.47 | 32,300 | — | — |
| 2022-04-13 | $14.01 | $14.01 | 63,500 | — | — |
| 2022-04-12 | $13.81 | $13.81 | 38,500 | — | — |
| 2022-04-11 | $14.06 | $14.06 | 43,800 | — | — |
| 2022-04-08 | $14.08 | $14.08 | 36,300 | — | — |
| 2022-04-07 | $14.51 | $14.51 | 32,200 | — | — |
| 2022-04-06 | $14.41 | $14.41 | 28,600 | — | — |
| 2022-04-05 | $15.04 | $15.04 | 29,800 | — | — |
| 2022-04-04 | $15.65 | $15.65 | 46,500 | — | — |
| 2022-04-01 | $15.16 | $15.16 | 37,700 | — | — |
| 2022-03-31 | $14.34 | $14.34 | 56,200 | — | — |
| 2022-03-30 | $14.57 | $14.57 | 55,500 | — | — |
| 2022-03-29 | $14.35 | $14.35 | 44,800 | — | — |
| 2022-03-28 | $13.24 | $13.24 | 66,100 | — | — |
| 2022-03-25 | $14.51 | $14.51 | 68,100 | — | — |
| 2022-03-24 | $16.00 | $16.00 | 25,400 | — | — |
| 2022-03-23 | $15.67 | $15.67 | 49,900 | — | — |
| 2022-03-22 | $15.59 | $15.59 | 53,700 | — | — |
| 2022-03-21 | $15.26 | $15.26 | 114,200 | — | — |
| 2022-03-18 | $16.86 | $16.86 | 532,900 | — | — |
| 2022-03-17 | $16.24 | $16.24 | 91,400 | — | — |
| 2022-03-16 | $17.14 | $17.14 | 68,500 | — | — |
| 2022-03-15 | $16.97 | $16.97 | 53,600 | — | — |
| 2022-03-14 | $16.65 | $16.65 | 56,900 | — | — |
| 2022-03-11 | $17.35 | $17.35 | 36,900 | — | — |
| 2022-03-10 | $17.77 | $17.77 | 44,700 | — | — |
| 2022-03-09 | $18.18 | $18.18 | 52,300 | — | — |
| 2022-03-08 | $17.86 | $17.86 | 56,500 | — | — |
| 2022-03-07 | $16.91 | $16.91 | 53,600 | — | — |
| 2022-03-04 | $17.35 | $17.35 | 41,400 | — | — |
| 2022-03-03 | $17.34 | $17.34 | 42,500 | — | — |
| 2022-03-02 | $17.64 | $17.64 | 54,200 | — | — |
| 2022-03-01 | $16.81 | $16.81 | 63,400 | — | — |
| 2022-02-28 | $17.28 | $17.28 | 66,100 | — | — |
| 2022-02-25 | $18.10 | $18.10 | 322,700 | — | — |
| 2022-02-24 | $16.95 | $16.95 | 57,600 | — | — |
| 2022-02-23 | $16.20 | $16.20 | 44,900 | — | — |
| 2022-02-22 | $16.51 | $16.51 | 130,800 | — | — |
| 2022-02-18 | $15.85 | $15.85 | 84,400 | — | — |
| 2022-02-17 | $16.26 | $16.26 | 43,300 | — | — |
| 2022-02-16 | $17.08 | $17.08 | 50,800 | — | — |
| 2022-02-15 | $17.85 | $17.85 | 69,500 | — | — |
| 2022-02-14 | $16.48 | $16.48 | 150,400 | — | — |
| 2022-02-11 | $17.25 | $17.25 | 64,200 | — | — |
| 2022-02-10 | $17.06 | $17.06 | 53,900 | — | — |
| 2022-02-09 | $16.99 | $16.99 | 62,400 | — | — |
| 2022-02-08 | $16.32 | $16.32 | 71,800 | — | — |
| 2022-02-07 | $15.42 | $15.42 | 93,600 | — | — |
| 2022-02-04 | $15.32 | $15.32 | 34,800 | — | — |
| 2022-02-03 | $14.41 | $14.41 | 45,500 | — | — |
| 2022-02-02 | $14.92 | $14.92 | 45,200 | — | — |
| 2022-02-01 | $15.74 | $15.74 | 38,300 | — | — |
| 2022-01-31 | $15.23 | $15.23 | 54,400 | — | — |
| 2022-01-28 | $14.55 | $14.55 | 45,000 | — | — |
| 2022-01-27 | $13.80 | $13.80 | 63,000 | — | — |
| 2022-01-26 | $14.24 | $14.24 | 92,800 | — | — |
| 2022-01-25 | $14.25 | $14.25 | 121,400 | — | — |
| 2022-01-24 | $14.53 | $14.53 | 57,000 | — | — |
| 2022-01-21 | $13.98 | $13.98 | 115,900 | — | — |
| 2022-01-20 | $14.27 | $14.27 | 120,100 | — | — |
| 2022-01-19 | $14.71 | $14.71 | 123,700 | — | — |
| 2022-01-18 | $14.76 | $14.76 | 105,000 | — | — |
| 2022-01-14 | $15.76 | $15.76 | 130,400 | — | — |
| 2022-01-13 | $15.94 | $15.94 | 39,100 | — | — |
| 2022-01-12 | $17.74 | $17.74 | 125,100 | — | — |
| 2022-01-11 | $19.01 | $19.01 | 121,100 | — | — |
| 2022-01-10 | $18.13 | $18.13 | 74,100 | — | — |
| 2022-01-07 | $18.50 | $18.50 | 49,000 | — | — |
| 2022-01-06 | $18.70 | $18.70 | 162,000 | — | — |
| 2022-01-05 | $19.59 | $19.59 | 115,200 | — | — |
| 2022-01-04 | $19.90 | $19.90 | 73,500 | — | — |
| 2022-01-03 | $20.24 | $20.24 | 60,900 | — | — |