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
- 2021-10-07 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 | $11.96 | $11.96 | 322,800 | — | — |
| 2022-12-29 | $12.11 | $12.11 | 406,300 | — | — |
| 2022-12-28 | $11.80 | $11.80 | 328,600 | — | — |
| 2022-12-27 | $11.85 | $11.85 | 377,200 | — | — |
| 2022-12-23 | $12.12 | $12.12 | 290,700 | — | — |
| 2022-12-22 | $11.98 | $11.98 | 278,700 | — | — |
| 2022-12-21 | $12.36 | $12.36 | 291,600 | — | — |
| 2022-12-20 | $12.04 | $12.04 | 388,600 | — | — |
| 2022-12-19 | $12.09 | $12.09 | 483,300 | — | — |
| 2022-12-16 | $12.33 | $12.33 | 561,200 | — | — |
| 2022-12-15 | $12.80 | $12.80 | 414,300 | — | — |
| 2022-12-14 | $13.16 | $13.16 | 575,400 | — | — |
| 2022-12-13 | $13.47 | $13.47 | 533,000 | — | — |
| 2022-12-12 | $13.35 | $13.35 | 759,700 | — | — |
| 2022-12-09 | $13.35 | $13.35 | 379,000 | — | — |
| 2022-12-08 | $13.14 | $13.14 | 424,100 | — | — |
| 2022-12-07 | $12.88 | $12.88 | 379,500 | — | — |
| 2022-12-06 | $12.79 | $12.79 | 274,300 | — | — |
| 2022-12-05 | $12.58 | $12.58 | 192,900 | — | — |
| 2022-12-02 | $13.11 | $13.11 | 283,200 | — | — |
| 2022-12-01 | $13.10 | $13.10 | 375,100 | — | — |
| 2022-11-30 | $12.83 | $12.83 | 378,600 | — | — |
| 2022-11-29 | $12.49 | $12.49 | 292,500 | — | — |
| 2022-11-28 | $12.43 | $12.43 | 189,900 | — | — |
| 2022-11-25 | $12.77 | $12.77 | 167,500 | — | — |
| 2022-11-23 | $12.54 | $12.54 | 221,500 | — | — |
| 2022-11-22 | $12.71 | $12.71 | 410,600 | — | — |
| 2022-11-21 | $12.33 | $12.33 | 289,000 | — | — |
| 2022-11-18 | $12.14 | $12.14 | 335,400 | — | — |
| 2022-11-17 | $12.71 | $12.71 | 365,200 | — | — |
| 2022-11-16 | $12.65 | $12.65 | 503,400 | — | — |
| 2022-11-15 | $12.67 | $12.67 | 662,900 | — | — |
| 2022-11-14 | $12.31 | $12.31 | 505,000 | — | — |
| 2022-11-11 | $12.22 | $12.22 | 658,900 | — | — |
| 2022-11-10 | $12.10 | $12.10 | 1,170,100 | — | — |
| 2022-11-09 | $10.22 | $10.22 | 1,554,700 | — | — |
| 2022-11-08 | $9.79 | $9.79 | 918,100 | — | — |
| 2022-11-07 | $9.58 | $9.58 | 399,000 | — | — |
| 2022-11-04 | $9.22 | $9.22 | 744,900 | — | — |
| 2022-11-03 | $9.30 | $9.30 | 412,300 | — | — |
| 2022-11-02 | $9.73 | $9.73 | 351,700 | — | — |
| 2022-11-01 | $10.31 | $10.31 | 224,000 | — | — |
| 2022-10-31 | $10.49 | $10.49 | 317,800 | — | — |
| 2022-10-28 | $11.00 | $11.00 | 234,000 | — | — |
| 2022-10-27 | $10.71 | $10.71 | 192,700 | — | — |
| 2022-10-26 | $10.60 | $10.60 | 223,600 | — | — |
| 2022-10-25 | $10.41 | $10.41 | 342,100 | — | — |
| 2022-10-24 | $9.62 | $9.62 | 177,500 | — | — |
| 2022-10-21 | $9.60 | $9.60 | 207,400 | — | — |
| 2022-10-20 | $9.45 | $9.45 | 218,500 | — | — |
| 2022-10-19 | $9.63 | $9.63 | 271,000 | — | — |
| 2022-10-18 | $9.96 | $9.96 | 198,800 | — | — |
| 2022-10-17 | $9.80 | $9.80 | 177,600 | — | — |
| 2022-10-14 | $9.57 | $9.57 | 217,800 | — | — |
| 2022-10-13 | $10.08 | $10.08 | 372,400 | — | — |
| 2022-10-12 | $9.61 | $9.61 | 217,200 | — | — |
| 2022-10-11 | $9.74 | $9.74 | 225,300 | — | — |
| 2022-10-10 | $9.98 | $9.98 | 155,700 | — | — |
| 2022-10-07 | $10.06 | $10.06 | 290,900 | — | — |
| 2022-10-06 | $10.36 | $10.36 | 175,900 | — | — |
| 2022-10-05 | $10.50 | $10.50 | 287,500 | — | — |
| 2022-10-04 | $10.70 | $10.70 | 360,800 | — | — |
| 2022-10-03 | $9.98 | $9.98 | 451,200 | — | — |
| 2022-09-30 | $9.75 | $9.75 | 523,300 | — | — |
| 2022-09-29 | $9.81 | $9.81 | 535,100 | — | — |
| 2022-09-28 | $10.42 | $10.42 | 595,700 | — | — |
| 2022-09-27 | $10.28 | $10.28 | 661,800 | — | — |
| 2022-09-26 | $10.54 | $10.54 | 421,500 | — | — |
| 2022-09-23 | $10.74 | $10.74 | 331,600 | — | — |
| 2022-09-22 | $10.66 | $10.66 | 508,900 | — | — |
| 2022-09-21 | $11.07 | $11.07 | 392,000 | — | — |
| 2022-09-20 | $11.49 | $11.49 | 250,600 | — | — |
| 2022-09-19 | $11.98 | $11.98 | 379,900 | — | — |
| 2022-09-16 | $11.87 | $11.87 | 1,304,700 | — | — |
| 2022-09-15 | $12.25 | $12.25 | 427,100 | — | — |
| 2022-09-14 | $12.52 | $12.52 | 390,900 | — | — |
| 2022-09-13 | $12.84 | $12.84 | 285,100 | — | — |
| 2022-09-12 | $13.42 | $13.42 | 355,600 | — | — |
| 2022-09-09 | $13.30 | $13.30 | 274,000 | — | — |
| 2022-09-08 | $12.77 | $12.77 | 317,100 | — | — |
| 2022-09-07 | $12.56 | $12.56 | 714,800 | — | — |
| 2022-09-06 | $12.17 | $12.17 | 611,500 | — | — |
| 2022-09-02 | $11.56 | $11.56 | 423,600 | — | — |
| 2022-09-01 | $11.75 | $11.75 | 538,500 | — | — |
| 2022-08-31 | $11.85 | $11.85 | 439,700 | — | — |
| 2022-08-30 | $11.72 | $11.72 | 638,100 | — | — |
| 2022-08-29 | $12.33 | $12.33 | 812,200 | — | — |
| 2022-08-26 | $13.04 | $13.04 | 270,500 | — | — |
| 2022-08-25 | $13.63 | $13.63 | 294,100 | — | — |
| 2022-08-24 | $13.71 | $13.71 | 306,300 | — | — |
| 2022-08-23 | $13.83 | $13.83 | 296,000 | — | — |
| 2022-08-22 | $14.08 | $14.08 | 285,000 | — | — |
| 2022-08-19 | $14.27 | $14.27 | 233,500 | — | — |
| 2022-08-18 | $14.92 | $14.92 | 209,900 | — | — |
| 2022-08-17 | $14.82 | $14.82 | 277,100 | — | — |
| 2022-08-16 | $15.28 | $15.28 | 200,800 | — | — |
| 2022-08-15 | $15.15 | $15.15 | 303,400 | — | — |
| 2022-08-12 | $15.15 | $15.15 | 504,100 | — | — |
| 2022-08-11 | $14.95 | $14.95 | 822,900 | — | — |
| 2022-08-10 | $15.49 | $15.49 | 624,900 | — | — |
| 2022-08-09 | $15.38 | $15.38 | 209,100 | — | — |
| 2022-08-08 | $15.85 | $15.85 | 365,100 | — | — |
| 2022-08-05 | $15.40 | $15.40 | 107,000 | — | — |
| 2022-08-04 | $15.40 | $15.40 | 195,500 | — | — |
| 2022-08-03 | $15.52 | $15.52 | 271,900 | — | — |
| 2022-08-02 | $14.85 | $14.85 | 152,500 | — | — |
| 2022-08-01 | $14.71 | $14.71 | 170,700 | — | — |
| 2022-07-29 | $14.50 | $14.50 | 168,800 | — | — |
| 2022-07-28 | $14.59 | $14.59 | 207,700 | — | — |
| 2022-07-27 | $14.31 | $14.31 | 217,100 | — | — |
| 2022-07-26 | $13.68 | $13.68 | 143,500 | — | — |
| 2022-07-25 | $14.04 | $14.04 | 140,400 | — | — |
| 2022-07-22 | $13.95 | $13.95 | 149,900 | — | — |
| 2022-07-21 | $14.38 | $14.38 | 118,600 | — | — |
| 2022-07-20 | $14.50 | $14.50 | 182,000 | — | — |
| 2022-07-19 | $13.98 | $13.98 | 199,000 | — | — |
| 2022-07-18 | $13.46 | $13.46 | 296,700 | — | — |
| 2022-07-15 | $13.11 | $13.11 | 268,600 | — | — |
| 2022-07-14 | $12.51 | $12.51 | 282,500 | — | — |
| 2022-07-13 | $12.75 | $12.75 | 449,500 | — | — |
| 2022-07-12 | $13.09 | $13.09 | 300,300 | — | — |
| 2022-07-11 | $12.75 | $12.75 | 247,500 | — | — |
| 2022-07-08 | $13.40 | $13.40 | 255,800 | — | — |
| 2022-07-07 | $13.87 | $13.87 | 320,600 | — | — |
| 2022-07-06 | $13.37 | $13.37 | 200,900 | — | — |
| 2022-07-05 | $13.69 | $13.69 | 278,700 | — | — |
| 2022-07-01 | $13.13 | $13.13 | 270,800 | — | — |
| 2022-06-30 | $12.88 | $12.88 | 404,400 | — | — |
| 2022-06-29 | $13.16 | $13.16 | 185,200 | — | — |
| 2022-06-28 | $13.23 | $13.23 | 308,900 | — | — |
| 2022-06-27 | $13.76 | $13.76 | 209,600 | — | — |
| 2022-06-24 | $14.45 | $14.45 | 1,069,300 | — | — |
| 2022-06-23 | $13.62 | $13.62 | 357,200 | — | — |
| 2022-06-22 | $13.60 | $13.60 | 354,300 | — | — |
| 2022-06-21 | $13.72 | $13.72 | 417,600 | — | — |
| 2022-06-17 | $13.84 | $13.84 | 692,700 | — | — |
| 2022-06-16 | $12.77 | $12.77 | 590,600 | — | — |
| 2022-06-15 | $13.60 | $13.60 | 568,900 | — | — |
| 2022-06-14 | $12.85 | $12.85 | 271,100 | — | — |
| 2022-06-13 | $13.15 | $13.15 | 398,300 | — | — |
| 2022-06-10 | $14.05 | $14.05 | 237,900 | — | — |
| 2022-06-09 | $14.71 | $14.71 | 225,800 | — | — |
| 2022-06-08 | $14.70 | $14.70 | 206,100 | — | — |
| 2022-06-07 | $14.93 | $14.93 | 260,000 | — | — |
| 2022-06-06 | $14.85 | $14.85 | 289,600 | — | — |
| 2022-06-03 | $15.07 | $15.07 | 398,700 | — | — |
| 2022-06-02 | $15.65 | $15.65 | 429,600 | — | — |
| 2022-06-01 | $14.70 | $14.70 | 258,500 | — | — |
| 2022-05-31 | $14.65 | $14.65 | 855,200 | — | — |
| 2022-05-27 | $15.32 | $15.32 | 345,600 | — | — |
| 2022-05-26 | $14.61 | $14.61 | 464,400 | — | — |
| 2022-05-25 | $14.88 | $14.88 | 431,500 | — | — |
| 2022-05-24 | $14.34 | $14.34 | 621,100 | — | — |
| 2022-05-23 | $14.15 | $14.15 | 540,900 | — | — |
| 2022-05-20 | $13.96 | $13.96 | 421,700 | — | — |
| 2022-05-19 | $14.17 | $14.17 | 584,200 | — | — |
| 2022-05-18 | $14.43 | $14.43 | 403,700 | — | — |
| 2022-05-17 | $14.69 | $14.69 | 460,900 | — | — |
| 2022-05-16 | $14.96 | $14.96 | 1,154,900 | — | — |
| 2022-05-13 | $14.23 | $14.23 | 1,385,000 | — | — |
| 2022-05-12 | $13.72 | $13.72 | 928,900 | — | — |
| 2022-05-11 | $12.49 | $12.49 | 780,200 | — | — |
| 2022-05-10 | $12.10 | $12.10 | 881,300 | — | — |
| 2022-05-09 | $12.63 | $12.63 | 533,600 | — | — |
| 2022-05-06 | $13.91 | $13.91 | 609,500 | — | — |
| 2022-05-05 | $13.83 | $13.83 | 426,700 | — | — |
| 2022-05-04 | $14.58 | $14.58 | 338,700 | — | — |
| 2022-05-03 | $14.38 | $14.38 | 212,200 | — | — |
| 2022-05-02 | $14.64 | $14.64 | 405,100 | — | — |
| 2022-04-29 | $14.30 | $14.30 | 233,800 | — | — |
| 2022-04-28 | $14.99 | $14.99 | 198,100 | — | — |
| 2022-04-27 | $14.50 | $14.50 | 311,000 | — | — |
| 2022-04-26 | $14.19 | $14.19 | 318,100 | — | — |
| 2022-04-25 | $15.30 | $15.30 | 378,700 | — | — |
| 2022-04-22 | $15.17 | $15.17 | 282,000 | — | — |
| 2022-04-21 | $15.25 | $15.25 | 374,400 | — | — |
| 2022-04-20 | $15.30 | $15.30 | 251,300 | — | — |
| 2022-04-19 | $15.40 | $15.40 | 369,500 | — | — |
| 2022-04-18 | $14.71 | $14.71 | 403,600 | — | — |
| 2022-04-14 | $15.34 | $15.34 | 510,300 | — | — |
| 2022-04-13 | $14.94 | $14.94 | 511,800 | — | — |
| 2022-04-12 | $14.53 | $14.53 | 356,300 | — | — |
| 2022-04-11 | $14.22 | $14.22 | 332,200 | — | — |
| 2022-04-08 | $14.11 | $14.11 | 209,100 | — | — |
| 2022-04-07 | $14.18 | $14.18 | 267,300 | — | — |
| 2022-04-06 | $14.53 | $14.53 | 433,800 | — | — |
| 2022-04-05 | $14.79 | $14.79 | 305,500 | — | — |
| 2022-04-04 | $14.98 | $14.98 | 382,100 | — | — |
| 2022-04-01 | $14.57 | $14.57 | 324,100 | — | — |
| 2022-03-31 | $14.54 | $14.54 | 199,800 | — | — |
| 2022-03-30 | $14.77 | $14.77 | 288,900 | — | — |
| 2022-03-29 | $14.87 | $14.87 | 706,500 | — | — |
| 2022-03-28 | $14.77 | $14.77 | 302,900 | — | — |
| 2022-03-25 | $14.47 | $14.47 | 416,400 | — | — |
| 2022-03-24 | $14.33 | $14.33 | 395,900 | — | — |
| 2022-03-23 | $14.02 | $14.02 | 525,500 | — | — |
| 2022-03-22 | $13.93 | $13.93 | 663,000 | — | — |
| 2022-03-21 | $13.57 | $13.57 | 551,600 | — | — |
| 2022-03-18 | $14.30 | $14.30 | 979,500 | — | — |
| 2022-03-17 | $13.65 | $13.65 | 651,600 | — | — |
| 2022-03-16 | $12.97 | $12.97 | 569,900 | — | — |
| 2022-03-15 | $11.50 | $11.50 | 665,200 | — | — |
| 2022-03-14 | $10.91 | $10.91 | 780,700 | — | — |
| 2022-03-11 | $11.35 | $11.35 | 895,300 | — | — |
| 2022-03-10 | $12.72 | $12.72 | 1,091,300 | — | — |
| 2022-03-09 | $13.93 | $13.93 | 506,800 | — | — |
| 2022-03-08 | $13.52 | $13.52 | 341,300 | — | — |
| 2022-03-07 | $13.42 | $13.42 | 731,000 | — | — |
| 2022-03-04 | $13.85 | $13.85 | 426,200 | — | — |
| 2022-03-03 | $14.64 | $14.64 | 652,800 | — | — |
| 2022-03-02 | $14.68 | $14.68 | 388,800 | — | — |
| 2022-03-01 | $14.51 | $14.51 | 3,259,500 | — | — |
| 2022-02-28 | $15.55 | $15.55 | 603,700 | — | — |
| 2022-02-25 | $15.48 | $15.48 | 564,000 | — | — |
| 2022-02-24 | $14.57 | $14.57 | 1,135,000 | — | — |
| 2022-02-23 | $14.66 | $14.66 | 938,200 | — | — |
| 2022-02-22 | $15.89 | $15.89 | 279,600 | — | — |
| 2022-02-18 | $16.30 | $16.30 | 273,000 | — | — |
| 2022-02-17 | $16.40 | $16.40 | 485,400 | — | — |
| 2022-02-16 | $17.67 | $17.67 | 440,200 | — | — |
| 2022-02-15 | $17.00 | $17.00 | 318,900 | — | — |
| 2022-02-14 | $16.38 | $16.38 | 276,900 | — | — |
| 2022-02-11 | $16.35 | $16.35 | 624,300 | — | — |
| 2022-02-10 | $16.61 | $16.61 | 438,800 | — | — |
| 2022-02-09 | $16.47 | $16.47 | 227,200 | — | — |
| 2022-02-08 | $15.84 | $15.84 | 204,100 | — | — |
| 2022-02-07 | $15.08 | $15.08 | 307,300 | — | — |
| 2022-02-04 | $14.61 | $14.61 | 293,300 | — | — |
| 2022-02-03 | $14.35 | $14.35 | 301,200 | — | — |
| 2022-02-02 | $15.23 | $15.23 | 307,900 | — | — |
| 2022-02-01 | $15.61 | $15.61 | 313,100 | — | — |
| 2022-01-31 | $15.02 | $15.02 | 458,900 | — | — |
| 2022-01-28 | $14.85 | $14.85 | 613,700 | — | — |
| 2022-01-27 | $14.20 | $14.20 | 472,800 | — | — |
| 2022-01-26 | $15.32 | $15.32 | 290,900 | — | — |
| 2022-01-25 | $15.66 | $15.66 | 316,600 | — | — |
| 2022-01-24 | $15.96 | $15.96 | 496,700 | — | — |
| 2022-01-21 | $15.26 | $15.26 | 375,300 | — | — |
| 2022-01-20 | $15.81 | $15.81 | 461,900 | — | — |
| 2022-01-19 | $16.01 | $16.01 | 795,300 | — | — |
| 2022-01-18 | $16.68 | $16.68 | 677,000 | — | — |
| 2022-01-14 | $17.45 | $17.45 | 752,100 | — | — |
| 2022-01-13 | $17.32 | $17.32 | 589,200 | — | — |
| 2022-01-12 | $17.36 | $17.36 | 334,300 | — | — |
| 2022-01-11 | $16.99 | $16.99 | 332,700 | — | — |
| 2022-01-10 | $16.38 | $16.38 | 446,100 | — | — |
| 2022-01-07 | $16.50 | $16.50 | 383,300 | — | — |
| 2022-01-06 | $16.53 | $16.53 | 493,500 | — | — |
| 2022-01-05 | $16.96 | $16.96 | 618,000 | — | — |
| 2022-01-04 | $18.48 | $18.48 | 656,600 | — | — |
| 2022-01-03 | $17.53 | $17.53 | 637,900 | — | — |