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
- 2017-02-01 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 | $9.62 | $19.62 | 1,088,600 | — | — |
| 2022-12-29 | $9.79 | $19.97 | 833,300 | — | — |
| 2022-12-28 | $9.67 | $19.72 | 616,400 | — | — |
| 2022-12-27 | $9.78 | $19.95 | 460,100 | — | — |
| 2022-12-23 | $9.68 | $19.74 | 341,900 | — | — |
| 2022-12-22 | $9.69 | $19.76 | 663,600 | — | — |
| 2022-12-21 | $9.68 | $19.74 | 1,368,600 | — | — |
| 2022-12-20 | $9.41 | $19.19 | 891,400 | — | — |
| 2022-12-19 | $9.33 | $19.03 | 1,073,700 | — | — |
| 2022-12-16 | $9.49 | $19.35 | 2,391,700 | — | — |
| 2022-12-15 | $9.94 | $20.27 | 1,287,300 | — | — |
| 2022-12-14 | $10.00 | $20.39 | 1,656,900 | — | — |
| 2022-12-13 | $10.12 | $20.64 | 4,373,300 | — | — |
| 2022-12-12 | $10.00 | $20.39 | 983,400 | — | — |
| 2022-12-09 | $9.90 | $20.19 | 1,225,500 | — | — |
| 2022-12-08 | $9.75 | $19.88 | 1,774,800 | — | — |
| 2022-12-07 | $10.08 | $20.56 | 940,000 | — | — |
| 2022-12-06 | $10.16 | $20.72 | 1,507,400 | — | — |
| 2022-12-05 | $10.15 | $20.70 | 1,302,100 | — | — |
| 2022-12-02 | $10.23 | $20.86 | 1,214,000 | — | — |
| 2022-12-01 | $10.30 | $21.01 | 1,545,600 | — | — |
| 2022-11-30 | $10.48 | $21.37 | 2,722,300 | — | — |
| 2022-11-29 | $10.22 | $20.84 | 1,066,300 | — | — |
| 2022-11-28 | $10.26 | $20.92 | 1,342,900 | — | — |
| 2022-11-25 | $10.31 | $21.03 | 859,900 | — | — |
| 2022-11-23 | $10.20 | $20.80 | 1,623,900 | — | — |
| 2022-11-22 | $10.49 | $21.39 | 6,879,500 | — | — |
| 2022-11-21 | $10.46 | $21.33 | 5,047,000 | — | — |
| 2022-11-18 | $10.21 | $20.82 | 13,790,800 | — | — |
| 2022-11-17 | $10.05 | $20.50 | 3,305,400 | — | — |
| 2022-11-16 | $10.78 | $21.99 | 2,971,700 | — | — |
| 2022-11-15 | $12.15 | $24.78 | 1,090,100 | — | — |
| 2022-11-14 | $12.11 | $24.70 | 1,267,800 | — | — |
| 2022-11-11 | $12.06 | $24.60 | 1,542,300 | — | — |
| 2022-11-10 | $12.31 | $25.11 | 1,434,500 | — | — |
| 2022-11-09 | $12.20 | $24.88 | 1,197,100 | — | — |
| 2022-11-08 | $11.80 | $24.07 | 3,264,300 | — | — |
| 2022-11-07 | $12.20 | $24.88 | 1,169,700 | — | — |
| 2022-11-04 | $12.22 | $24.92 | 1,227,800 | — | — |
| 2022-11-03 | $12.50 | $25.48 | 771,400 | — | — |
| 2022-11-02 | $11.96 | $23.00 | 2,572,700 | — | — |
| 2022-11-01 | $12.65 | $24.33 | 482,800 | — | — |
| 2022-10-31 | $12.64 | $24.31 | 1,058,600 | — | — |
| 2022-10-28 | $12.78 | $24.58 | 1,001,600 | — | — |
| 2022-10-27 | $12.75 | $24.52 | 722,300 | — | — |
| 2022-10-26 | $12.50 | $24.04 | 779,400 | — | — |
| 2022-10-25 | $12.29 | $23.64 | 1,227,700 | — | — |
| 2022-10-24 | $11.00 | $21.16 | 425,700 | — | — |
| 2022-10-21 | $10.94 | $21.04 | 468,700 | — | — |
| 2022-10-20 | $10.73 | $20.64 | 579,900 | — | — |
| 2022-10-19 | $10.81 | $20.79 | 568,800 | — | — |
| 2022-10-18 | $10.97 | $21.10 | 937,700 | — | — |
| 2022-10-17 | $10.79 | $20.75 | 1,024,600 | — | — |
| 2022-10-14 | $10.40 | $20.00 | 679,100 | — | — |
| 2022-10-13 | $10.86 | $20.89 | 661,000 | — | — |
| 2022-10-12 | $10.82 | $20.81 | 644,200 | — | — |
| 2022-10-11 | $10.58 | $20.35 | 426,200 | — | — |
| 2022-10-10 | $10.70 | $20.58 | 623,000 | — | — |
| 2022-10-07 | $10.60 | $20.39 | 1,134,800 | — | — |
| 2022-10-06 | $11.35 | $21.83 | 807,700 | — | — |
| 2022-10-05 | $11.05 | $21.25 | 763,500 | — | — |
| 2022-10-04 | $11.01 | $21.18 | 726,800 | — | — |
| 2022-10-03 | $10.55 | $20.29 | 866,400 | — | — |
| 2022-09-30 | $10.55 | $20.29 | 979,900 | — | — |
| 2022-09-29 | $10.62 | $20.43 | 814,800 | — | — |
| 2022-09-28 | $10.43 | $20.06 | 1,227,400 | — | — |
| 2022-09-27 | $10.02 | $19.27 | 797,300 | — | — |
| 2022-09-26 | $11.00 | $19.56 | 900,900 | — | — |
| 2022-09-23 | $11.28 | $20.06 | 714,100 | — | — |
| 2022-09-22 | $11.55 | $20.54 | 1,016,300 | — | — |
| 2022-09-21 | $11.86 | $21.09 | 872,700 | — | — |
| 2022-09-20 | $11.93 | $21.22 | 1,074,800 | — | — |
| 2022-09-19 | $11.66 | $20.74 | 799,900 | — | — |
| 2022-09-16 | $11.51 | $20.47 | 3,437,700 | — | — |
| 2022-09-15 | $11.57 | $20.58 | 1,358,100 | — | — |
| 2022-09-14 | $11.28 | $20.06 | 1,040,000 | — | — |
| 2022-09-13 | $11.40 | $20.27 | 870,700 | — | — |
| 2022-09-12 | $11.55 | $20.54 | 929,800 | — | — |
| 2022-09-09 | $11.15 | $19.83 | 1,147,100 | — | — |
| 2022-09-08 | $11.04 | $19.63 | 1,051,700 | — | — |
| 2022-09-07 | $11.10 | $19.74 | 704,100 | — | — |
| 2022-09-06 | $10.98 | $19.53 | 2,461,400 | — | — |
| 2022-09-02 | $10.93 | $19.44 | 553,600 | — | — |
| 2022-09-01 | $11.04 | $19.63 | 517,300 | — | — |
| 2022-08-31 | $11.02 | $19.60 | 657,400 | — | — |
| 2022-08-30 | $11.01 | $19.58 | 472,900 | — | — |
| 2022-08-29 | $11.00 | $19.56 | 461,900 | — | — |
| 2022-08-26 | $10.83 | $19.26 | 394,200 | — | — |
| 2022-08-25 | $11.18 | $19.88 | 352,300 | — | — |
| 2022-08-24 | $11.13 | $19.79 | 545,100 | — | — |
| 2022-08-23 | $11.25 | $20.01 | 590,300 | — | — |
| 2022-08-22 | $11.33 | $20.15 | 447,200 | — | — |
| 2022-08-19 | $11.41 | $20.29 | 502,400 | — | — |
| 2022-08-18 | $11.36 | $20.20 | 374,400 | — | — |
| 2022-08-17 | $11.36 | $20.20 | 493,500 | — | — |
| 2022-08-16 | $11.47 | $20.40 | 566,100 | — | — |
| 2022-08-15 | $11.54 | $20.52 | 423,700 | — | — |
| 2022-08-12 | $11.35 | $20.18 | 501,600 | — | — |
| 2022-08-11 | $11.26 | $20.02 | 1,085,700 | — | — |
| 2022-08-10 | $11.40 | $20.27 | 639,600 | — | — |
| 2022-08-09 | $11.23 | $19.97 | 1,269,800 | — | — |
| 2022-08-08 | $11.18 | $19.88 | 1,652,800 | — | — |
| 2022-08-05 | $11.18 | $19.88 | 1,521,700 | — | — |
| 2022-08-04 | $11.90 | $21.16 | 926,100 | — | — |
| 2022-08-03 | $11.52 | $20.49 | 861,700 | — | — |
| 2022-08-02 | $11.51 | $20.47 | 623,200 | — | — |
| 2022-08-01 | $11.56 | $20.56 | 1,845,200 | — | — |
| 2022-07-29 | $11.84 | $21.06 | 1,115,500 | — | — |
| 2022-07-28 | $11.95 | $21.25 | 716,300 | — | — |
| 2022-07-27 | $11.79 | $20.97 | 907,500 | — | — |
| 2022-07-26 | $11.70 | $20.81 | 579,200 | — | — |
| 2022-07-25 | $11.71 | $20.82 | 328,000 | — | — |
| 2022-07-22 | $11.63 | $20.68 | 438,400 | — | — |
| 2022-07-21 | $11.75 | $20.90 | 577,700 | — | — |
| 2022-07-20 | $11.83 | $21.04 | 333,700 | — | — |
| 2022-07-19 | $11.81 | $21.00 | 493,500 | — | — |
| 2022-07-18 | $11.50 | $20.45 | 425,800 | — | — |
| 2022-07-15 | $11.42 | $20.31 | 566,800 | — | — |
| 2022-07-14 | $11.04 | $19.63 | 496,700 | — | — |
| 2022-07-13 | $11.32 | $20.13 | 440,700 | — | — |
| 2022-07-12 | $11.15 | $19.83 | 553,200 | — | — |
| 2022-07-11 | $11.42 | $20.31 | 419,300 | — | — |
| 2022-07-08 | $11.47 | $20.40 | 445,700 | — | — |
| 2022-07-07 | $11.37 | $20.22 | 319,000 | — | — |
| 2022-07-06 | $11.33 | $20.15 | 586,600 | — | — |
| 2022-07-05 | $11.34 | $20.17 | 680,300 | — | — |
| 2022-07-01 | $11.72 | $20.84 | 815,900 | — | — |
| 2022-06-30 | $11.57 | $20.58 | 1,288,700 | — | — |
| 2022-06-29 | $11.25 | $20.01 | 615,900 | — | — |
| 2022-06-28 | $11.33 | $20.15 | 590,800 | — | — |
| 2022-06-27 | $11.47 | $20.40 | 527,900 | — | — |
| 2022-06-24 | $11.35 | $20.18 | 2,513,100 | — | — |
| 2022-06-23 | $10.95 | $19.47 | 1,570,600 | — | — |
| 2022-06-22 | $10.80 | $19.21 | 1,465,400 | — | — |
| 2022-06-21 | $11.45 | $20.36 | 1,150,300 | — | — |
| 2022-06-17 | $11.40 | $20.27 | 2,189,300 | — | — |
| 2022-06-16 | $11.13 | $19.79 | 1,854,600 | — | — |
| 2022-06-15 | $11.41 | $20.29 | 1,387,400 | — | — |
| 2022-06-14 | $11.39 | $20.26 | 830,400 | — | — |
| 2022-06-13 | $11.57 | $20.58 | 794,800 | — | — |
| 2022-06-10 | $12.00 | $21.34 | 648,300 | — | — |
| 2022-06-09 | $12.28 | $21.84 | 633,600 | — | — |
| 2022-06-08 | $12.43 | $22.10 | 876,200 | — | — |
| 2022-06-07 | $12.98 | $23.08 | 709,200 | — | — |
| 2022-06-06 | $12.97 | $23.07 | 1,366,300 | — | — |
| 2022-06-03 | $13.15 | $23.39 | 634,700 | — | — |
| 2022-06-02 | $13.14 | $23.37 | 1,017,400 | — | — |
| 2022-06-01 | $12.82 | $22.80 | 1,158,900 | — | — |
| 2022-05-31 | $12.73 | $22.64 | 1,707,700 | — | — |
| 2022-05-27 | $13.32 | $23.69 | 897,100 | — | — |
| 2022-05-26 | $13.02 | $23.15 | 917,700 | — | — |
| 2022-05-25 | $12.94 | $23.01 | 1,157,000 | — | — |
| 2022-05-24 | $12.59 | $22.39 | 817,500 | — | — |
| 2022-05-23 | $12.57 | $22.35 | 1,063,700 | — | — |
| 2022-05-20 | $12.54 | $22.30 | 799,600 | — | — |
| 2022-05-19 | $12.40 | $22.05 | 1,062,600 | — | — |
| 2022-05-18 | $12.14 | $21.59 | 1,046,900 | — | — |
| 2022-05-17 | $12.19 | $21.68 | 1,077,500 | — | — |
| 2022-05-16 | $11.69 | $20.79 | 2,214,200 | — | — |
| 2022-05-13 | $11.49 | $20.43 | 1,826,500 | — | — |
| 2022-05-12 | $11.51 | $20.47 | 1,539,200 | — | — |
| 2022-05-11 | $11.29 | $20.08 | 1,568,400 | — | — |
| 2022-05-10 | $11.49 | $20.43 | 1,377,100 | — | — |
| 2022-05-09 | $11.48 | $20.42 | 1,780,100 | — | — |
| 2022-05-06 | $11.69 | $20.79 | 1,513,500 | — | — |
| 2022-05-05 | $11.97 | $21.29 | 1,340,000 | — | — |
| 2022-05-04 | $11.36 | $20.20 | 1,322,000 | — | — |
| 2022-05-03 | $11.33 | $20.15 | 1,016,300 | — | — |
| 2022-05-02 | $11.32 | $20.13 | 1,266,400 | — | — |
| 2022-04-29 | $11.33 | $20.15 | 1,279,400 | — | — |
| 2022-04-28 | $11.58 | $20.59 | 875,300 | — | — |
| 2022-04-27 | $11.68 | $20.77 | 891,600 | — | — |
| 2022-04-26 | $11.63 | $20.68 | 1,531,700 | — | — |
| 2022-04-25 | $11.64 | $20.70 | 1,049,300 | — | — |
| 2022-04-22 | $11.35 | $20.18 | 724,200 | — | — |
| 2022-04-21 | $11.60 | $20.63 | 922,900 | — | — |
| 2022-04-20 | $11.72 | $20.84 | 700,300 | — | — |
| 2022-04-19 | $11.56 | $20.56 | 2,435,000 | — | — |
| 2022-04-18 | $12.06 | $21.45 | 790,100 | — | — |
| 2022-04-14 | $12.05 | $21.43 | 754,400 | — | — |
| 2022-04-13 | $11.91 | $21.18 | 746,800 | — | — |
| 2022-04-12 | $11.61 | $20.65 | 608,700 | — | — |
| 2022-04-11 | $11.53 | $20.50 | 837,200 | — | — |
| 2022-04-08 | $11.59 | $20.61 | 822,600 | — | — |
| 2022-04-07 | $11.45 | $20.36 | 1,325,800 | — | — |
| 2022-04-06 | $11.36 | $20.20 | 1,244,000 | — | — |
| 2022-04-05 | $11.55 | $20.54 | 1,106,500 | — | — |
| 2022-04-04 | $11.77 | $20.93 | 1,176,200 | — | — |
| 2022-04-01 | $11.95 | $21.25 | 2,191,100 | — | — |
| 2022-03-31 | $11.85 | $21.07 | 1,971,100 | — | — |
| 2022-03-30 | $12.23 | $21.75 | 1,738,900 | — | — |
| 2022-03-29 | $12.82 | $22.80 | 1,238,300 | — | — |
| 2022-03-28 | $13.04 | $23.19 | 1,291,500 | — | — |
| 2022-03-25 | $13.11 | $23.31 | 798,100 | — | — |
| 2022-03-24 | $12.98 | $23.08 | 957,300 | — | — |
| 2022-03-23 | $12.78 | $22.73 | 1,078,600 | — | — |
| 2022-03-22 | $12.70 | $22.58 | 2,061,400 | — | — |
| 2022-03-21 | $12.69 | $22.57 | 2,026,700 | — | — |
| 2022-03-18 | $12.49 | $22.21 | 5,791,300 | — | — |
| 2022-03-17 | $12.52 | $22.26 | 2,193,400 | — | — |
| 2022-03-16 | $12.68 | $22.55 | 2,490,700 | — | — |
| 2022-03-15 | $12.68 | $22.55 | 2,010,800 | — | — |
| 2022-03-14 | $11.98 | $21.30 | 1,291,800 | — | — |
| 2022-03-11 | $12.15 | $21.61 | 1,466,000 | — | — |
| 2022-03-10 | $12.16 | $21.62 | 1,370,800 | — | — |
| 2022-03-09 | $11.95 | $21.25 | 1,491,400 | — | — |
| 2022-03-08 | $11.77 | $20.93 | 2,088,800 | — | — |
| 2022-03-07 | $11.58 | $20.59 | 2,132,400 | — | — |
| 2022-03-04 | $11.36 | $20.20 | 1,573,200 | — | — |
| 2022-03-03 | $11.45 | $20.36 | 1,280,800 | — | — |
| 2022-03-02 | $11.34 | $20.17 | 2,215,000 | — | — |
| 2022-03-01 | $11.34 | $20.17 | 4,093,000 | — | — |
| 2022-02-28 | $10.84 | $19.28 | 4,901,700 | — | — |
| 2022-02-25 | $11.34 | $20.17 | 5,280,800 | — | — |
| 2022-02-24 | $11.72 | $20.84 | 1,464,300 | — | — |
| 2022-02-23 | $11.92 | $21.20 | 2,182,700 | — | — |
| 2022-02-22 | $11.95 | $21.25 | 1,606,100 | — | — |
| 2022-02-18 | $12.04 | $21.41 | 1,799,300 | — | — |
| 2022-02-17 | $12.22 | $21.73 | 1,163,700 | — | — |
| 2022-02-16 | $12.57 | $22.35 | 1,269,200 | — | — |
| 2022-02-15 | $12.45 | $22.14 | 1,637,400 | — | — |
| 2022-02-14 | $12.49 | $22.21 | 1,048,200 | — | — |
| 2022-02-11 | $12.27 | $21.82 | 1,964,700 | — | — |
| 2022-02-10 | $12.57 | $22.35 | 1,904,000 | — | — |
| 2022-02-09 | $13.03 | $23.17 | 2,188,800 | — | — |
| 2022-02-08 | $12.49 | $22.21 | 763,100 | — | — |
| 2022-02-07 | $12.34 | $21.94 | 1,126,500 | — | — |
| 2022-02-04 | $12.55 | $22.32 | 882,000 | — | — |
| 2022-02-03 | $12.25 | $21.78 | 995,500 | — | — |
| 2022-02-02 | $12.37 | $22.00 | 782,500 | — | — |
| 2022-02-01 | $12.25 | $21.78 | 1,047,700 | — | — |
| 2022-01-31 | $12.65 | $22.50 | 1,904,600 | — | — |
| 2022-01-28 | $12.07 | $21.46 | 1,374,500 | — | — |
| 2022-01-27 | $11.53 | $20.50 | 1,460,000 | — | — |
| 2022-01-26 | $11.79 | $20.97 | 1,221,800 | — | — |
| 2022-01-25 | $11.75 | $20.90 | 962,100 | — | — |
| 2022-01-24 | $11.81 | $21.00 | 1,437,700 | — | — |
| 2022-01-21 | $11.71 | $20.82 | 1,430,700 | — | — |
| 2022-01-20 | $11.81 | $21.00 | 1,064,700 | — | — |
| 2022-01-19 | $11.78 | $20.95 | 1,575,200 | — | — |
| 2022-01-18 | $11.76 | $20.91 | 870,900 | — | — |
| 2022-01-14 | $11.91 | $21.18 | 600,300 | — | — |
| 2022-01-13 | $11.85 | $21.07 | 558,200 | — | — |
| 2022-01-12 | $12.00 | $21.34 | 566,900 | — | — |
| 2022-01-11 | $12.10 | $21.52 | 802,900 | — | — |
| 2022-01-10 | $12.06 | $21.45 | 867,100 | — | — |
| 2022-01-07 | $12.14 | $21.59 | 1,460,500 | — | — |
| 2022-01-06 | $12.07 | $21.46 | 1,156,500 | — | — |
| 2022-01-05 | $11.93 | $21.22 | 1,224,900 | — | — |
| 2022-01-04 | $12.01 | $21.36 | 1,118,000 | — | — |
| 2022-01-03 | $12.01 | $21.36 | 1,221,900 | — | — |