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
- 2014-03-20 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 | $7.59 | $7.59 | 531,900 | — | — |
| 2022-12-29 | $6.91 | $6.91 | 173,600 | — | — |
| 2022-12-28 | $6.90 | $6.90 | 143,300 | — | — |
| 2022-12-27 | $7.24 | $7.24 | 128,100 | — | — |
| 2022-12-23 | $7.21 | $7.21 | 123,500 | — | — |
| 2022-12-22 | $7.26 | $7.26 | 117,400 | — | — |
| 2022-12-21 | $7.49 | $7.49 | 239,100 | — | — |
| 2022-12-20 | $7.26 | $7.26 | 125,800 | — | — |
| 2022-12-19 | $7.27 | $7.27 | 181,200 | — | — |
| 2022-12-16 | $7.39 | $7.39 | 251,500 | — | — |
| 2022-12-15 | $7.40 | $7.40 | 168,200 | — | — |
| 2022-12-14 | $7.60 | $7.60 | 146,200 | — | — |
| 2022-12-13 | $7.53 | $7.53 | 247,900 | — | — |
| 2022-12-12 | $7.55 | $7.55 | 213,200 | — | — |
| 2022-12-09 | $8.18 | $8.18 | 283,200 | — | — |
| 2022-12-08 | $8.94 | $8.94 | 245,300 | — | — |
| 2022-12-07 | $8.69 | $8.69 | 358,500 | — | — |
| 2022-12-06 | $8.24 | $8.24 | 571,600 | — | — |
| 2022-12-05 | $7.94 | $7.94 | 602,200 | — | — |
| 2022-12-02 | $7.70 | $7.70 | 852,800 | — | — |
| 2022-12-01 | $8.05 | $8.05 | 1,532,100 | — | — |
| 2022-11-30 | $11.56 | $11.56 | 266,400 | — | — |
| 2022-11-29 | $11.25 | $11.25 | 84,600 | — | — |
| 2022-11-28 | $11.14 | $11.14 | 142,900 | — | — |
| 2022-11-25 | $11.16 | $11.16 | 32,500 | — | — |
| 2022-11-23 | $10.96 | $10.96 | 81,200 | — | — |
| 2022-11-22 | $10.82 | $10.82 | 96,500 | — | — |
| 2022-11-21 | $10.71 | $10.71 | 225,500 | — | — |
| 2022-11-18 | $10.48 | $10.48 | 116,500 | — | — |
| 2022-11-17 | $9.99 | $9.99 | 153,000 | — | — |
| 2022-11-16 | $9.60 | $9.60 | 243,700 | — | — |
| 2022-11-15 | $11.20 | $11.20 | 138,300 | — | — |
| 2022-11-14 | $10.77 | $10.77 | 186,300 | — | — |
| 2022-11-11 | $10.98 | $10.98 | 123,000 | — | — |
| 2022-11-10 | $10.49 | $10.49 | 179,800 | — | — |
| 2022-11-09 | $9.94 | $9.94 | 352,500 | — | — |
| 2022-11-08 | $11.02 | $11.02 | 203,100 | — | — |
| 2022-11-07 | $11.26 | $11.26 | 113,800 | — | — |
| 2022-11-04 | $10.95 | $10.95 | 84,400 | — | — |
| 2022-11-03 | $10.25 | $10.25 | 130,200 | — | — |
| 2022-11-02 | $10.30 | $10.30 | 117,500 | — | — |
| 2022-11-01 | $10.81 | $10.81 | 109,600 | — | — |
| 2022-10-31 | $10.48 | $10.48 | 159,400 | — | — |
| 2022-10-28 | $10.52 | $10.52 | 82,400 | — | — |
| 2022-10-27 | $10.13 | $10.13 | 156,800 | — | — |
| 2022-10-26 | $10.26 | $10.26 | 153,200 | — | — |
| 2022-10-25 | $10.29 | $10.29 | 174,300 | — | — |
| 2022-10-24 | $9.51 | $9.51 | 120,100 | — | — |
| 2022-10-21 | $9.15 | $9.15 | 127,600 | — | — |
| 2022-10-20 | $8.70 | $8.70 | 169,000 | — | — |
| 2022-10-19 | $8.23 | $8.23 | 174,000 | — | — |
| 2022-10-18 | $8.67 | $8.67 | 185,900 | — | — |
| 2022-10-17 | $8.44 | $8.44 | 120,800 | — | — |
| 2022-10-14 | $8.08 | $8.08 | 224,700 | — | — |
| 2022-10-13 | $8.95 | $8.95 | 254,700 | — | — |
| 2022-10-12 | $8.99 | $8.99 | 121,100 | — | — |
| 2022-10-11 | $8.89 | $8.89 | 199,100 | — | — |
| 2022-10-10 | $9.19 | $9.19 | 116,800 | — | — |
| 2022-10-07 | $8.68 | $8.68 | 200,200 | — | — |
| 2022-10-06 | $8.75 | $8.75 | 132,500 | — | — |
| 2022-10-05 | $8.72 | $8.72 | 155,300 | — | — |
| 2022-10-04 | $8.43 | $8.43 | 217,800 | — | — |
| 2022-10-03 | $7.98 | $7.98 | 166,500 | — | — |
| 2022-09-30 | $7.72 | $7.72 | 353,500 | — | — |
| 2022-09-29 | $8.29 | $8.29 | 185,100 | — | — |
| 2022-09-28 | $8.50 | $8.50 | 150,200 | — | — |
| 2022-09-27 | $8.34 | $8.34 | 110,100 | — | — |
| 2022-09-26 | $8.02 | $8.02 | 121,300 | — | — |
| 2022-09-23 | $8.11 | $8.11 | 257,400 | — | — |
| 2022-09-22 | $8.08 | $8.08 | 187,900 | — | — |
| 2022-09-21 | $8.43 | $8.43 | 235,200 | — | — |
| 2022-09-20 | $8.23 | $8.23 | 131,000 | — | — |
| 2022-09-19 | $8.36 | $8.36 | 132,900 | — | — |
| 2022-09-16 | $8.14 | $8.14 | 236,400 | — | — |
| 2022-09-15 | $8.42 | $8.42 | 253,300 | — | — |
| 2022-09-14 | $8.67 | $8.67 | 339,400 | — | — |
| 2022-09-13 | $9.11 | $9.11 | 337,700 | — | — |
| 2022-09-12 | $10.30 | $10.30 | 252,100 | — | — |
| 2022-09-09 | $10.50 | $10.50 | 189,700 | — | — |
| 2022-09-08 | $10.21 | $10.21 | 202,700 | — | — |
| 2022-09-07 | $10.58 | $10.58 | 251,800 | — | — |
| 2022-09-06 | $10.29 | $10.29 | 274,400 | — | — |
| 2022-09-02 | $10.81 | $10.81 | 448,500 | — | — |
| 2022-09-01 | $11.70 | $11.70 | 856,400 | — | — |
| 2022-08-31 | $13.82 | $13.82 | 271,600 | — | — |
| 2022-08-30 | $15.02 | $15.02 | 296,600 | — | — |
| 2022-08-29 | $14.64 | $14.64 | 227,000 | — | — |
| 2022-08-26 | $14.66 | $14.66 | 131,900 | — | — |
| 2022-08-25 | $15.74 | $15.74 | 180,400 | — | — |
| 2022-08-24 | $15.25 | $15.25 | 125,400 | — | — |
| 2022-08-23 | $15.60 | $15.60 | 227,600 | — | — |
| 2022-08-22 | $16.06 | $16.06 | 145,700 | — | — |
| 2022-08-19 | $16.53 | $16.53 | 261,600 | — | — |
| 2022-08-18 | $17.25 | $17.25 | 130,300 | — | — |
| 2022-08-17 | $17.49 | $17.49 | 204,300 | — | — |
| 2022-08-16 | $17.92 | $17.92 | 205,000 | — | — |
| 2022-08-15 | $16.59 | $16.59 | 174,000 | — | — |
| 2022-08-12 | $16.12 | $16.12 | 97,100 | — | — |
| 2022-08-11 | $15.85 | $15.85 | 160,100 | — | — |
| 2022-08-10 | $15.04 | $15.04 | 112,000 | — | — |
| 2022-08-09 | $14.83 | $14.83 | 156,600 | — | — |
| 2022-08-08 | $15.40 | $15.40 | 174,400 | — | — |
| 2022-08-05 | $14.60 | $14.60 | 90,000 | — | — |
| 2022-08-04 | $14.81 | $14.81 | 92,300 | — | — |
| 2022-08-03 | $14.52 | $14.52 | 121,700 | — | — |
| 2022-08-02 | $13.57 | $13.57 | 110,600 | — | — |
| 2022-08-01 | $13.30 | $13.30 | 128,300 | — | — |
| 2022-07-29 | $12.75 | $12.75 | 98,200 | — | — |
| 2022-07-28 | $12.76 | $12.76 | 75,300 | — | — |
| 2022-07-27 | $12.65 | $12.65 | 124,400 | — | — |
| 2022-07-26 | $12.30 | $12.30 | 155,200 | — | — |
| 2022-07-25 | $12.76 | $12.76 | 105,600 | — | — |
| 2022-07-22 | $13.06 | $13.06 | 93,200 | — | — |
| 2022-07-21 | $13.38 | $13.38 | 139,300 | — | — |
| 2022-07-20 | $13.23 | $13.23 | 120,600 | — | — |
| 2022-07-19 | $13.09 | $13.09 | 155,000 | — | — |
| 2022-07-18 | $12.35 | $12.35 | 281,900 | — | — |
| 2022-07-15 | $11.97 | $11.97 | 264,700 | — | — |
| 2022-07-14 | $11.69 | $11.69 | 389,100 | — | — |
| 2022-07-13 | $11.50 | $11.50 | 228,800 | — | — |
| 2022-07-12 | $11.15 | $11.15 | 121,100 | — | — |
| 2022-07-11 | $10.90 | $10.90 | 207,700 | — | — |
| 2022-07-08 | $11.25 | $11.25 | 293,600 | — | — |
| 2022-07-07 | $10.87 | $10.87 | 191,300 | — | — |
| 2022-07-06 | $10.73 | $10.73 | 251,900 | — | — |
| 2022-07-05 | $11.78 | $11.78 | 347,600 | — | — |
| 2022-07-01 | $11.48 | $11.48 | 369,900 | — | — |
| 2022-06-30 | $10.62 | $10.62 | 775,300 | — | — |
| 2022-06-29 | $11.34 | $11.34 | 382,400 | — | — |
| 2022-06-28 | $12.08 | $12.08 | 637,000 | — | — |
| 2022-06-27 | $11.36 | $11.36 | 192,700 | — | — |
| 2022-06-24 | $11.52 | $11.52 | 358,000 | — | — |
| 2022-06-23 | $11.52 | $11.52 | 408,400 | — | — |
| 2022-06-22 | $10.93 | $10.93 | 480,100 | — | — |
| 2022-06-21 | $10.68 | $10.68 | 388,500 | — | — |
| 2022-06-17 | $10.61 | $10.61 | 349,300 | — | — |
| 2022-06-16 | $10.36 | $10.36 | 280,700 | — | — |
| 2022-06-15 | $11.11 | $11.11 | 360,700 | — | — |
| 2022-06-14 | $10.55 | $10.55 | 311,100 | — | — |
| 2022-06-13 | $10.21 | $10.21 | 199,900 | — | — |
| 2022-06-10 | $10.45 | $10.45 | 200,500 | — | — |
| 2022-06-09 | $10.69 | $10.69 | 181,200 | — | — |
| 2022-06-08 | $10.84 | $10.84 | 175,400 | — | — |
| 2022-06-07 | $10.88 | $10.88 | 436,700 | — | — |
| 2022-06-06 | $11.18 | $11.18 | 336,000 | — | — |
| 2022-06-03 | $11.86 | $11.86 | 456,100 | — | — |
| 2022-06-02 | $12.57 | $12.57 | 1,380,900 | — | — |
| 2022-06-01 | $11.14 | $11.14 | 410,500 | — | — |
| 2022-05-31 | $11.60 | $11.60 | 528,300 | — | — |
| 2022-05-27 | $11.87 | $11.87 | 308,000 | — | — |
| 2022-05-26 | $11.60 | $11.60 | 243,000 | — | — |
| 2022-05-25 | $11.35 | $11.35 | 138,000 | — | — |
| 2022-05-24 | $10.57 | $10.57 | 253,000 | — | — |
| 2022-05-23 | $10.95 | $10.95 | 140,900 | — | — |
| 2022-05-20 | $11.38 | $11.38 | 202,300 | — | — |
| 2022-05-19 | $11.55 | $11.55 | 158,700 | — | — |
| 2022-05-18 | $12.04 | $12.04 | 149,300 | — | — |
| 2022-05-17 | $13.43 | $13.43 | 157,100 | — | — |
| 2022-05-16 | $12.95 | $12.95 | 114,100 | — | — |
| 2022-05-13 | $13.02 | $13.02 | 164,200 | — | — |
| 2022-05-12 | $12.43 | $12.43 | 367,700 | — | — |
| 2022-05-11 | $12.25 | $12.25 | 342,100 | — | — |
| 2022-05-10 | $12.76 | $12.76 | 255,400 | — | — |
| 2022-05-09 | $12.88 | $12.88 | 193,900 | — | — |
| 2022-05-06 | $13.42 | $13.42 | 162,100 | — | — |
| 2022-05-05 | $13.80 | $13.80 | 149,800 | — | — |
| 2022-05-04 | $14.38 | $14.38 | 158,100 | — | — |
| 2022-05-03 | $14.26 | $14.26 | 171,000 | — | — |
| 2022-05-02 | $14.54 | $14.54 | 171,000 | — | — |
| 2022-04-29 | $14.02 | $14.02 | 232,400 | — | — |
| 2022-04-28 | $14.90 | $14.90 | 171,100 | — | — |
| 2022-04-27 | $14.81 | $14.81 | 158,400 | — | — |
| 2022-04-26 | $15.00 | $15.00 | 308,600 | — | — |
| 2022-04-25 | $15.35 | $15.35 | 281,900 | — | — |
| 2022-04-22 | $14.51 | $14.51 | 323,000 | — | — |
| 2022-04-21 | $16.00 | $16.00 | 108,300 | — | — |
| 2022-04-20 | $16.59 | $16.59 | 120,300 | — | — |
| 2022-04-19 | $17.11 | $17.11 | 133,400 | — | — |
| 2022-04-18 | $16.52 | $16.52 | 122,400 | — | — |
| 2022-04-14 | $16.48 | $16.48 | 94,500 | — | — |
| 2022-04-13 | $16.67 | $16.67 | 192,900 | — | — |
| 2022-04-12 | $15.70 | $15.70 | 94,000 | — | — |
| 2022-04-11 | $15.74 | $15.74 | 81,300 | — | — |
| 2022-04-08 | $15.89 | $15.89 | 106,400 | — | — |
| 2022-04-07 | $15.84 | $15.84 | 122,700 | — | — |
| 2022-04-06 | $15.99 | $15.99 | 115,800 | — | — |
| 2022-04-05 | $16.74 | $16.74 | 131,700 | — | — |
| 2022-04-04 | $17.02 | $17.02 | 115,400 | — | — |
| 2022-04-01 | $17.23 | $17.23 | 174,500 | — | — |
| 2022-03-31 | $16.92 | $16.92 | 117,700 | — | — |
| 2022-03-30 | $17.48 | $17.48 | 165,300 | — | — |
| 2022-03-29 | $19.14 | $19.14 | 256,000 | — | — |
| 2022-03-28 | $17.46 | $17.46 | 83,500 | — | — |
| 2022-03-25 | $17.37 | $17.37 | 80,800 | — | — |
| 2022-03-24 | $18.34 | $18.34 | 174,300 | — | — |
| 2022-03-23 | $17.76 | $17.76 | 96,900 | — | — |
| 2022-03-22 | $18.36 | $18.36 | 111,800 | — | — |
| 2022-03-21 | $18.62 | $18.62 | 361,900 | — | — |
| 2022-03-18 | $20.65 | $20.65 | 360,300 | — | — |
| 2022-03-17 | $19.99 | $19.99 | 355,100 | — | — |
| 2022-03-16 | $17.87 | $17.87 | 950,900 | — | — |
| 2022-03-15 | $15.74 | $15.74 | 387,800 | — | — |
| 2022-03-14 | $15.33 | $15.33 | 218,800 | — | — |
| 2022-03-11 | $15.53 | $15.53 | 155,100 | — | — |
| 2022-03-10 | $16.84 | $16.84 | 147,200 | — | — |
| 2022-03-09 | $16.68 | $16.68 | 107,500 | — | — |
| 2022-03-08 | $16.00 | $16.00 | 147,200 | — | — |
| 2022-03-07 | $15.67 | $15.67 | 109,600 | — | — |
| 2022-03-04 | $16.80 | $16.80 | 101,700 | — | — |
| 2022-03-03 | $17.02 | $17.02 | 123,100 | — | — |
| 2022-03-02 | $17.30 | $17.30 | 127,000 | — | — |
| 2022-03-01 | $16.18 | $16.18 | 82,200 | — | — |
| 2022-02-28 | $16.96 | $16.96 | 171,500 | — | — |
| 2022-02-25 | $17.20 | $17.20 | 89,500 | — | — |
| 2022-02-24 | $17.34 | $17.34 | 114,100 | — | — |
| 2022-02-23 | $16.63 | $16.63 | 111,500 | — | — |
| 2022-02-22 | $17.14 | $17.14 | 348,800 | — | — |
| 2022-02-18 | $17.52 | $17.52 | 131,100 | — | — |
| 2022-02-17 | $17.91 | $17.91 | 157,800 | — | — |
| 2022-02-16 | $17.84 | $17.84 | 134,600 | — | — |
| 2022-02-15 | $18.19 | $18.19 | 104,100 | — | — |
| 2022-02-14 | $17.29 | $17.29 | 90,400 | — | — |
| 2022-02-11 | $17.63 | $17.63 | 100,700 | — | — |
| 2022-02-10 | $17.82 | $17.82 | 149,100 | — | — |
| 2022-02-09 | $17.99 | $17.99 | 65,100 | — | — |
| 2022-02-08 | $17.92 | $17.92 | 101,800 | — | — |
| 2022-02-07 | $17.22 | $17.22 | 75,000 | — | — |
| 2022-02-04 | $17.29 | $17.29 | 111,600 | — | — |
| 2022-02-03 | $17.23 | $17.23 | 138,400 | — | — |
| 2022-02-02 | $17.67 | $17.67 | 179,300 | — | — |
| 2022-02-01 | $18.53 | $18.53 | 97,300 | — | — |
| 2022-01-31 | $18.33 | $18.33 | 177,500 | — | — |
| 2022-01-28 | $18.13 | $18.13 | 166,400 | — | — |
| 2022-01-27 | $18.02 | $18.02 | 105,600 | — | — |
| 2022-01-26 | $18.25 | $18.25 | 157,100 | — | — |
| 2022-01-25 | $18.85 | $18.85 | 153,400 | — | — |
| 2022-01-24 | $18.39 | $18.39 | 334,900 | — | — |
| 2022-01-21 | $17.10 | $17.10 | 160,900 | — | — |
| 2022-01-20 | $17.75 | $17.75 | 148,400 | — | — |
| 2022-01-19 | $18.51 | $18.51 | 81,800 | — | — |
| 2022-01-18 | $18.50 | $18.50 | 155,100 | — | — |
| 2022-01-14 | $19.05 | $19.05 | 108,100 | — | — |
| 2022-01-13 | $19.49 | $19.49 | 110,200 | — | — |
| 2022-01-12 | $19.12 | $19.12 | 206,800 | — | — |
| 2022-01-11 | $19.62 | $19.62 | 194,600 | — | — |
| 2022-01-10 | $18.86 | $18.86 | 213,500 | — | — |
| 2022-01-07 | $19.36 | $19.36 | 155,800 | — | — |
| 2022-01-06 | $20.02 | $20.02 | 152,900 | — | — |
| 2022-01-05 | $19.53 | $19.53 | 205,400 | — | — |
| 2022-01-04 | $19.82 | $19.82 | 161,500 | — | — |
| 2022-01-03 | $19.69 | $19.69 | 244,900 | — | — |