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
- 2018-04-26 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 | $10.14 | $10.14 | 140,000 | — | — |
| 2022-12-29 | $9.92 | $9.92 | 169,800 | — | — |
| 2022-12-28 | $9.41 | $9.41 | 300,500 | — | — |
| 2022-12-27 | $9.54 | $9.54 | 121,600 | — | — |
| 2022-12-23 | $9.80 | $9.80 | 253,900 | — | — |
| 2022-12-22 | $9.99 | $9.99 | 379,000 | — | — |
| 2022-12-21 | $9.73 | $9.73 | 129,300 | — | — |
| 2022-12-20 | $9.71 | $9.71 | 132,100 | — | — |
| 2022-12-19 | $9.61 | $9.61 | 211,900 | — | — |
| 2022-12-16 | $9.78 | $9.78 | 509,500 | — | — |
| 2022-12-15 | $9.87 | $9.87 | 680,700 | — | — |
| 2022-12-14 | $11.35 | $11.35 | 351,000 | — | — |
| 2022-12-13 | $11.15 | $11.15 | 241,300 | — | — |
| 2022-12-12 | $10.56 | $10.56 | 322,200 | — | — |
| 2022-12-09 | $10.60 | $10.60 | 183,900 | — | — |
| 2022-12-08 | $10.90 | $10.90 | 502,000 | — | — |
| 2022-12-07 | $10.70 | $10.70 | 402,500 | — | — |
| 2022-12-06 | $10.59 | $10.59 | 155,200 | — | — |
| 2022-12-05 | $10.76 | $10.76 | 125,500 | — | — |
| 2022-12-02 | $11.16 | $11.16 | 126,200 | — | — |
| 2022-12-01 | $11.19 | $11.19 | 187,400 | — | — |
| 2022-11-30 | $10.86 | $10.86 | 259,000 | — | — |
| 2022-11-29 | $10.44 | $10.44 | 204,400 | — | — |
| 2022-11-28 | $10.31 | $10.31 | 159,400 | — | — |
| 2022-11-25 | $10.55 | $10.55 | 37,200 | — | — |
| 2022-11-23 | $10.85 | $10.85 | 135,900 | — | — |
| 2022-11-22 | $10.47 | $10.47 | 180,300 | — | — |
| 2022-11-21 | $10.71 | $10.71 | 211,000 | — | — |
| 2022-11-18 | $10.79 | $10.79 | 179,300 | — | — |
| 2022-11-17 | $10.77 | $10.77 | 167,600 | — | — |
| 2022-11-16 | $10.74 | $10.74 | 167,500 | — | — |
| 2022-11-15 | $11.15 | $11.15 | 166,600 | — | — |
| 2022-11-14 | $11.15 | $11.15 | 225,400 | — | — |
| 2022-11-11 | $11.57 | $11.57 | 241,600 | — | — |
| 2022-11-10 | $10.53 | $10.53 | 189,400 | — | — |
| 2022-11-09 | $9.81 | $9.81 | 167,400 | — | — |
| 2022-11-08 | $9.95 | $9.95 | 230,700 | — | — |
| 2022-11-07 | $9.90 | $9.90 | 382,300 | — | — |
| 2022-11-04 | $9.42 | $9.42 | 1,279,000 | — | — |
| 2022-11-03 | $10.58 | $10.58 | 191,200 | — | — |
| 2022-11-02 | $10.64 | $10.64 | 232,300 | — | — |
| 2022-11-01 | $10.89 | $10.89 | 226,900 | — | — |
| 2022-10-31 | $10.77 | $10.77 | 590,400 | — | — |
| 2022-10-28 | $11.42 | $11.42 | 287,500 | — | — |
| 2022-10-27 | $10.72 | $10.72 | 185,500 | — | — |
| 2022-10-26 | $10.46 | $10.46 | 196,400 | — | — |
| 2022-10-25 | $10.37 | $10.37 | 239,400 | — | — |
| 2022-10-24 | $9.92 | $9.92 | 138,500 | — | — |
| 2022-10-21 | $10.03 | $10.03 | 206,700 | — | — |
| 2022-10-20 | $9.88 | $9.88 | 128,500 | — | — |
| 2022-10-19 | $9.94 | $9.94 | 139,300 | — | — |
| 2022-10-18 | $10.38 | $10.38 | 138,900 | — | — |
| 2022-10-17 | $9.96 | $9.96 | 159,500 | — | — |
| 2022-10-14 | $9.61 | $9.61 | 162,900 | — | — |
| 2022-10-13 | $9.90 | $9.90 | 226,500 | — | — |
| 2022-10-12 | $9.26 | $9.26 | 254,100 | — | — |
| 2022-10-11 | $9.38 | $9.38 | 230,700 | — | — |
| 2022-10-10 | $9.42 | $9.42 | 234,200 | — | — |
| 2022-10-07 | $9.49 | $9.49 | 170,500 | — | — |
| 2022-10-06 | $10.23 | $10.23 | 104,800 | — | — |
| 2022-10-05 | $10.44 | $10.44 | 147,500 | — | — |
| 2022-10-04 | $10.54 | $10.54 | 236,000 | — | — |
| 2022-10-03 | $9.76 | $9.76 | 170,300 | — | — |
| 2022-09-30 | $9.45 | $9.45 | 195,800 | — | — |
| 2022-09-29 | $9.71 | $9.71 | 204,800 | — | — |
| 2022-09-28 | $10.05 | $10.05 | 262,100 | — | — |
| 2022-09-27 | $9.67 | $9.67 | 174,500 | — | — |
| 2022-09-26 | $9.60 | $9.60 | 196,700 | — | — |
| 2022-09-23 | $9.81 | $9.81 | 415,900 | — | — |
| 2022-09-22 | $10.07 | $10.07 | 355,800 | — | — |
| 2022-09-21 | $10.65 | $10.65 | 242,600 | — | — |
| 2022-09-20 | $10.47 | $10.47 | 165,000 | — | — |
| 2022-09-19 | $10.50 | $10.50 | 190,000 | — | — |
| 2022-09-16 | $10.52 | $10.52 | 770,500 | — | — |
| 2022-09-15 | $10.96 | $10.96 | 439,900 | — | — |
| 2022-09-14 | $11.20 | $11.20 | 541,600 | — | — |
| 2022-09-13 | $11.05 | $11.05 | 420,100 | — | — |
| 2022-09-12 | $12.01 | $12.01 | 243,600 | — | — |
| 2022-09-09 | $12.29 | $12.29 | 183,900 | — | — |
| 2022-09-08 | $12.30 | $12.30 | 183,900 | — | — |
| 2022-09-07 | $12.08 | $12.08 | 162,800 | — | — |
| 2022-09-06 | $11.49 | $11.49 | 183,200 | — | — |
| 2022-09-02 | $11.58 | $11.58 | 201,400 | — | — |
| 2022-09-01 | $11.68 | $11.68 | 330,500 | — | — |
| 2022-08-31 | $12.49 | $12.49 | 495,900 | — | — |
| 2022-08-30 | $12.68 | $12.68 | 249,300 | — | — |
| 2022-08-29 | $12.63 | $12.63 | 307,900 | — | — |
| 2022-08-26 | $12.73 | $12.73 | 252,000 | — | — |
| 2022-08-25 | $13.26 | $13.26 | 288,100 | — | — |
| 2022-08-24 | $12.74 | $12.74 | 296,100 | — | — |
| 2022-08-23 | $11.97 | $11.97 | 172,400 | — | — |
| 2022-08-22 | $11.88 | $11.88 | 180,400 | — | — |
| 2022-08-19 | $12.45 | $12.45 | 221,900 | — | — |
| 2022-08-18 | $13.30 | $13.30 | 311,500 | — | — |
| 2022-08-17 | $12.98 | $12.98 | 334,000 | — | — |
| 2022-08-16 | $14.11 | $14.11 | 212,300 | — | — |
| 2022-08-15 | $14.34 | $14.34 | 277,700 | — | — |
| 2022-08-12 | $13.22 | $13.22 | 290,500 | — | — |
| 2022-08-11 | $12.80 | $12.80 | 344,600 | — | — |
| 2022-08-10 | $12.89 | $12.89 | 488,300 | — | — |
| 2022-08-09 | $11.68 | $11.68 | 563,900 | — | — |
| 2022-08-08 | $12.72 | $12.72 | 257,800 | — | — |
| 2022-08-05 | $12.73 | $12.73 | 324,800 | — | — |
| 2022-08-04 | $13.08 | $13.08 | 287,300 | — | — |
| 2022-08-03 | $13.02 | $13.02 | 118,300 | — | — |
| 2022-08-02 | $12.37 | $12.37 | 206,000 | — | — |
| 2022-08-01 | $12.26 | $12.26 | 267,300 | — | — |
| 2022-07-29 | $12.26 | $12.26 | 179,400 | — | — |
| 2022-07-28 | $12.25 | $12.25 | 136,600 | — | — |
| 2022-07-27 | $11.69 | $11.69 | 176,600 | — | — |
| 2022-07-26 | $10.95 | $10.95 | 100,700 | — | — |
| 2022-07-25 | $11.25 | $11.25 | 92,500 | — | — |
| 2022-07-22 | $11.27 | $11.27 | 169,800 | — | — |
| 2022-07-21 | $11.45 | $11.45 | 182,100 | — | — |
| 2022-07-20 | $11.30 | $11.30 | 294,900 | — | — |
| 2022-07-19 | $10.73 | $10.73 | 199,000 | — | — |
| 2022-07-18 | $10.45 | $10.45 | 189,300 | — | — |
| 2022-07-15 | $10.41 | $10.41 | 159,000 | — | — |
| 2022-07-14 | $10.13 | $10.13 | 132,200 | — | — |
| 2022-07-13 | $10.15 | $10.15 | 129,900 | — | — |
| 2022-07-12 | $10.21 | $10.21 | 138,400 | — | — |
| 2022-07-11 | $10.20 | $10.20 | 159,000 | — | — |
| 2022-07-08 | $10.66 | $10.66 | 118,100 | — | — |
| 2022-07-07 | $10.54 | $10.54 | 307,100 | — | — |
| 2022-07-06 | $9.89 | $9.89 | 153,300 | — | — |
| 2022-07-05 | $10.31 | $10.31 | 228,300 | — | — |
| 2022-07-01 | $9.97 | $9.97 | 178,500 | — | — |
| 2022-06-30 | $10.22 | $10.22 | 209,400 | — | — |
| 2022-06-29 | $10.24 | $10.24 | 374,100 | — | — |
| 2022-06-28 | $10.81 | $10.81 | 258,200 | — | — |
| 2022-06-27 | $11.47 | $11.47 | 486,600 | — | — |
| 2022-06-24 | $11.37 | $11.37 | 1,521,200 | — | — |
| 2022-06-23 | $11.60 | $11.60 | 383,100 | — | — |
| 2022-06-22 | $11.02 | $11.02 | 189,300 | — | — |
| 2022-06-21 | $10.95 | $10.95 | 225,300 | — | — |
| 2022-06-17 | $10.50 | $10.50 | 444,600 | — | — |
| 2022-06-16 | $10.49 | $10.49 | 343,100 | — | — |
| 2022-06-15 | $11.11 | $11.11 | 272,500 | — | — |
| 2022-06-14 | $11.38 | $11.38 | 194,100 | — | — |
| 2022-06-13 | $11.62 | $11.62 | 274,200 | — | — |
| 2022-06-10 | $12.55 | $12.55 | 305,400 | — | — |
| 2022-06-09 | $13.56 | $13.56 | 393,300 | — | — |
| 2022-06-08 | $13.96 | $13.96 | 275,700 | — | — |
| 2022-06-07 | $13.61 | $13.61 | 260,000 | — | — |
| 2022-06-06 | $13.07 | $13.07 | 232,400 | — | — |
| 2022-06-03 | $12.76 | $12.76 | 232,500 | — | — |
| 2022-06-02 | $13.25 | $13.25 | 336,700 | — | — |
| 2022-06-01 | $12.59 | $12.59 | 306,300 | — | — |
| 2022-05-31 | $12.27 | $12.27 | 367,000 | — | — |
| 2022-05-27 | $11.75 | $11.75 | 259,600 | — | — |
| 2022-05-26 | $11.09 | $11.09 | 245,000 | — | — |
| 2022-05-25 | $10.65 | $10.65 | 206,100 | — | — |
| 2022-05-24 | $10.76 | $10.76 | 238,200 | — | — |
| 2022-05-23 | $11.31 | $11.31 | 196,500 | — | — |
| 2022-05-20 | $11.18 | $11.18 | 224,800 | — | — |
| 2022-05-19 | $11.65 | $11.65 | 211,600 | — | — |
| 2022-05-18 | $11.39 | $11.39 | 211,700 | — | — |
| 2022-05-17 | $11.74 | $11.74 | 252,000 | — | — |
| 2022-05-16 | $11.09 | $11.09 | 295,800 | — | — |
| 2022-05-13 | $11.94 | $11.94 | 274,700 | — | — |
| 2022-05-12 | $11.43 | $11.43 | 354,300 | — | — |
| 2022-05-11 | $11.26 | $11.26 | 440,600 | — | — |
| 2022-05-10 | $12.02 | $12.02 | 320,200 | — | — |
| 2022-05-09 | $12.49 | $12.49 | 316,800 | — | — |
| 2022-05-06 | $13.30 | $13.30 | 395,000 | — | — |
| 2022-05-05 | $13.86 | $13.86 | 180,300 | — | — |
| 2022-05-04 | $14.57 | $14.57 | 341,300 | — | — |
| 2022-05-03 | $14.24 | $14.24 | 237,000 | — | — |
| 2022-05-02 | $13.78 | $13.78 | 299,600 | — | — |
| 2022-04-29 | $13.15 | $13.15 | 369,800 | — | — |
| 2022-04-28 | $13.20 | $13.20 | 372,300 | — | — |
| 2022-04-27 | $12.57 | $12.57 | 298,300 | — | — |
| 2022-04-26 | $12.78 | $12.78 | 232,100 | — | — |
| 2022-04-25 | $13.74 | $13.74 | 202,100 | — | — |
| 2022-04-22 | $13.89 | $13.89 | 370,000 | — | — |
| 2022-04-21 | $14.07 | $14.07 | 350,600 | — | — |
| 2022-04-20 | $14.58 | $14.58 | 198,600 | — | — |
| 2022-04-19 | $15.03 | $15.03 | 228,400 | — | — |
| 2022-04-18 | $15.17 | $15.17 | 187,200 | — | — |
| 2022-04-14 | $15.01 | $15.01 | 663,200 | — | — |
| 2022-04-13 | $15.41 | $15.41 | 274,700 | — | — |
| 2022-04-12 | $15.73 | $15.73 | 267,300 | — | — |
| 2022-04-11 | $15.70 | $15.70 | 255,400 | — | — |
| 2022-04-08 | $15.50 | $15.50 | 155,600 | — | — |
| 2022-04-07 | $15.94 | $15.94 | 129,600 | — | — |
| 2022-04-06 | $15.73 | $15.73 | 264,500 | — | — |
| 2022-04-05 | $16.40 | $16.40 | 326,700 | — | — |
| 2022-04-04 | $17.45 | $17.45 | 200,000 | — | — |
| 2022-04-01 | $17.51 | $17.51 | 187,200 | — | — |
| 2022-03-31 | $17.34 | $17.34 | 164,400 | — | — |
| 2022-03-30 | $17.69 | $17.69 | 207,600 | — | — |
| 2022-03-29 | $18.10 | $18.10 | 220,200 | — | — |
| 2022-03-28 | $17.23 | $17.23 | 253,600 | — | — |
| 2022-03-25 | $17.53 | $17.53 | 230,900 | — | — |
| 2022-03-24 | $17.80 | $17.80 | 213,000 | — | — |
| 2022-03-23 | $17.62 | $17.62 | 228,400 | — | — |
| 2022-03-22 | $17.98 | $17.98 | 301,900 | — | — |
| 2022-03-21 | $17.68 | $17.68 | 208,600 | — | — |
| 2022-03-18 | $18.58 | $18.58 | 450,800 | — | — |
| 2022-03-17 | $17.87 | $17.87 | 340,000 | — | — |
| 2022-03-16 | $16.88 | $16.88 | 307,600 | — | — |
| 2022-03-15 | $15.59 | $15.59 | 490,600 | — | — |
| 2022-03-14 | $14.15 | $14.15 | 567,700 | — | — |
| 2022-03-11 | $15.05 | $15.05 | 358,300 | — | — |
| 2022-03-10 | $15.47 | $15.47 | 626,700 | — | — |
| 2022-03-09 | $15.63 | $15.63 | 1,019,700 | — | — |
| 2022-03-08 | $14.66 | $14.66 | 240,100 | — | — |
| 2022-03-07 | $14.38 | $14.38 | 368,400 | — | — |
| 2022-03-04 | $14.88 | $14.88 | 706,400 | — | — |
| 2022-03-03 | $15.96 | $15.96 | 851,200 | — | — |
| 2022-03-02 | $15.05 | $15.05 | 327,400 | — | — |
| 2022-03-01 | $15.34 | $15.34 | 251,700 | — | — |
| 2022-02-28 | $16.30 | $16.30 | 652,900 | — | — |
| 2022-02-25 | $15.41 | $15.41 | 467,700 | — | — |
| 2022-02-24 | $15.25 | $15.25 | 875,800 | — | — |
| 2022-02-23 | $14.57 | $14.57 | 442,100 | — | — |
| 2022-02-22 | $14.93 | $14.93 | 432,400 | — | — |
| 2022-02-18 | $15.31 | $15.31 | 826,200 | — | — |
| 2022-02-17 | $18.92 | $18.92 | 163,500 | — | — |
| 2022-02-16 | $19.55 | $19.55 | 145,100 | — | — |
| 2022-02-15 | $19.70 | $19.70 | 288,800 | — | — |
| 2022-02-14 | $19.18 | $19.18 | 156,000 | — | — |
| 2022-02-11 | $19.22 | $19.22 | 117,100 | — | — |
| 2022-02-10 | $19.76 | $19.76 | 128,600 | — | — |
| 2022-02-09 | $20.26 | $20.26 | 120,000 | — | — |
| 2022-02-08 | $19.75 | $19.75 | 59,200 | — | — |
| 2022-02-07 | $19.41 | $19.41 | 94,400 | — | — |
| 2022-02-04 | $19.17 | $19.17 | 136,200 | — | — |
| 2022-02-03 | $18.79 | $18.79 | 159,600 | — | — |
| 2022-02-02 | $19.81 | $19.81 | 181,400 | — | — |
| 2022-02-01 | $20.40 | $20.40 | 207,400 | — | — |
| 2022-01-31 | $20.69 | $20.69 | 146,100 | — | — |
| 2022-01-28 | $19.32 | $19.32 | 159,600 | — | — |
| 2022-01-27 | $19.10 | $19.10 | 235,900 | — | — |
| 2022-01-26 | $19.70 | $19.70 | 284,200 | — | — |
| 2022-01-25 | $19.95 | $19.95 | 239,200 | — | — |
| 2022-01-24 | $20.80 | $20.80 | 308,100 | — | — |
| 2022-01-21 | $19.50 | $19.50 | 348,000 | — | — |
| 2022-01-20 | $19.53 | $19.53 | 378,800 | — | — |
| 2022-01-19 | $20.12 | $20.12 | 243,600 | — | — |
| 2022-01-18 | $21.40 | $21.40 | 184,900 | — | — |
| 2022-01-14 | $22.87 | $22.87 | 175,200 | — | — |
| 2022-01-13 | $23.32 | $23.32 | 101,900 | — | — |
| 2022-01-12 | $24.02 | $24.02 | 178,200 | — | — |
| 2022-01-11 | $24.31 | $24.31 | 198,100 | — | — |
| 2022-01-10 | $23.18 | $23.18 | 117,900 | — | — |
| 2022-01-07 | $23.42 | $23.42 | 169,500 | — | — |
| 2022-01-06 | $24.90 | $24.90 | 150,500 | — | — |
| 2022-01-05 | $25.26 | $25.26 | 291,400 | — | — |
| 2022-01-04 | $25.80 | $25.80 | 118,300 | — | — |
| 2022-01-03 | $25.23 | $25.23 | 135,800 | — | — |