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
- 2021-04-23 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 | $13.48 | $13.48 | 858,300 | — | — |
| 2022-12-29 | $13.22 | $13.22 | 568,100 | — | — |
| 2022-12-28 | $13.05 | $13.05 | 597,600 | — | — |
| 2022-12-27 | $12.89 | $12.89 | 591,200 | — | — |
| 2022-12-23 | $13.29 | $13.29 | 579,000 | — | — |
| 2022-12-22 | $13.00 | $13.00 | 826,100 | — | — |
| 2022-12-21 | $13.14 | $13.14 | 654,500 | — | — |
| 2022-12-20 | $12.78 | $12.78 | 542,100 | — | — |
| 2022-12-19 | $12.52 | $12.52 | 666,300 | — | — |
| 2022-12-16 | $12.48 | $12.48 | 2,138,200 | — | — |
| 2022-12-15 | $12.19 | $12.19 | 681,300 | — | — |
| 2022-12-14 | $12.70 | $12.70 | 351,600 | — | — |
| 2022-12-13 | $12.83 | $12.83 | 452,100 | — | — |
| 2022-12-12 | $12.54 | $12.54 | 373,300 | — | — |
| 2022-12-09 | $12.63 | $12.63 | 500,200 | — | — |
| 2022-12-08 | $12.57 | $12.57 | 463,200 | — | — |
| 2022-12-07 | $12.83 | $12.83 | 735,100 | — | — |
| 2022-12-06 | $13.18 | $13.18 | 455,900 | — | — |
| 2022-12-05 | $13.70 | $13.70 | 451,400 | — | — |
| 2022-12-02 | $13.66 | $13.66 | 563,300 | — | — |
| 2022-12-01 | $13.99 | $13.99 | 360,800 | — | — |
| 2022-11-30 | $13.96 | $13.96 | 1,080,300 | — | — |
| 2022-11-29 | $13.63 | $13.63 | 2,514,700 | — | — |
| 2022-11-28 | $13.61 | $13.61 | 1,095,500 | — | — |
| 2022-11-25 | $13.23 | $13.23 | 440,000 | — | — |
| 2022-11-23 | $12.85 | $12.85 | 679,200 | — | — |
| 2022-11-22 | $13.26 | $13.26 | 652,900 | — | — |
| 2022-11-21 | $13.02 | $13.02 | 1,506,200 | — | — |
| 2022-11-18 | $12.92 | $12.92 | 1,360,900 | — | — |
| 2022-11-17 | $13.53 | $13.53 | 2,499,900 | — | — |
| 2022-11-16 | $13.78 | $13.78 | 1,371,200 | — | — |
| 2022-11-15 | $13.64 | $13.64 | 1,042,600 | — | — |
| 2022-11-14 | $14.77 | $14.77 | 603,900 | — | — |
| 2022-11-11 | $14.71 | $14.71 | 710,800 | — | — |
| 2022-11-10 | $15.00 | $15.00 | 1,641,400 | — | — |
| 2022-11-09 | $14.22 | $14.22 | 474,300 | — | — |
| 2022-11-08 | $14.65 | $14.65 | 318,300 | — | — |
| 2022-11-07 | $14.30 | $14.30 | 428,800 | — | — |
| 2022-11-04 | $14.37 | $14.37 | 369,800 | — | — |
| 2022-11-03 | $13.73 | $13.73 | 565,300 | — | — |
| 2022-11-02 | $14.18 | $14.18 | 302,200 | — | — |
| 2022-11-01 | $14.38 | $14.38 | 265,700 | — | — |
| 2022-10-31 | $14.56 | $14.56 | 388,700 | — | — |
| 2022-10-28 | $14.48 | $14.48 | 544,800 | — | — |
| 2022-10-27 | $14.29 | $14.29 | 291,600 | — | — |
| 2022-10-26 | $14.50 | $14.50 | 378,700 | — | — |
| 2022-10-25 | $14.71 | $14.71 | 358,500 | — | — |
| 2022-10-24 | $14.45 | $14.45 | 413,700 | — | — |
| 2022-10-21 | $14.75 | $14.75 | 749,000 | — | — |
| 2022-10-20 | $14.60 | $14.60 | 658,000 | — | — |
| 2022-10-19 | $14.40 | $14.40 | 532,500 | — | — |
| 2022-10-18 | $14.35 | $14.35 | 613,600 | — | — |
| 2022-10-17 | $14.37 | $14.37 | 2,892,200 | — | — |
| 2022-10-14 | $14.04 | $14.04 | 1,012,300 | — | — |
| 2022-10-13 | $13.41 | $13.41 | 1,035,800 | — | — |
| 2022-10-12 | $12.98 | $12.98 | 311,500 | — | — |
| 2022-10-11 | $12.91 | $12.91 | 413,300 | — | — |
| 2022-10-10 | $12.56 | $12.56 | 311,100 | — | — |
| 2022-10-07 | $12.52 | $12.52 | 437,200 | — | — |
| 2022-10-06 | $12.72 | $12.72 | 516,800 | — | — |
| 2022-10-05 | $12.29 | $12.29 | 378,300 | — | — |
| 2022-10-04 | $12.75 | $12.75 | 615,000 | — | — |
| 2022-10-03 | $12.66 | $12.66 | 464,800 | — | — |
| 2022-09-30 | $12.31 | $12.31 | 704,400 | — | — |
| 2022-09-29 | $12.05 | $12.05 | 1,114,600 | — | — |
| 2022-09-28 | $13.29 | $13.29 | 711,100 | — | — |
| 2022-09-27 | $12.95 | $12.95 | 466,800 | — | — |
| 2022-09-26 | $12.79 | $12.79 | 574,800 | — | — |
| 2022-09-23 | $12.66 | $12.66 | 563,200 | — | — |
| 2022-09-22 | $13.30 | $13.30 | 786,400 | — | — |
| 2022-09-21 | $13.28 | $13.28 | 1,224,200 | — | — |
| 2022-09-20 | $13.95 | $13.95 | 1,683,900 | — | — |
| 2022-09-19 | $13.90 | $13.90 | 2,117,600 | — | — |
| 2022-09-16 | $13.43 | $13.43 | 3,816,200 | — | — |
| 2022-09-15 | $12.49 | $12.49 | 1,669,900 | — | — |
| 2022-09-14 | $12.99 | $12.99 | 2,477,300 | — | — |
| 2022-09-13 | $12.60 | $12.60 | 723,000 | — | — |
| 2022-09-12 | $12.90 | $12.90 | 864,400 | — | — |
| 2022-09-09 | $11.98 | $11.98 | 512,400 | — | — |
| 2022-09-08 | $11.40 | $11.40 | 299,900 | — | — |
| 2022-09-07 | $11.64 | $11.64 | 577,100 | — | — |
| 2022-09-06 | $11.05 | $11.05 | 538,600 | — | — |
| 2022-09-02 | $11.67 | $11.67 | 274,000 | — | — |
| 2022-09-01 | $11.60 | $11.60 | 504,000 | — | — |
| 2022-08-31 | $11.82 | $11.82 | 617,600 | — | — |
| 2022-08-30 | $11.66 | $11.66 | 1,367,800 | — | — |
| 2022-08-29 | $11.12 | $11.12 | 257,800 | — | — |
| 2022-08-26 | $11.22 | $11.22 | 378,900 | — | — |
| 2022-08-25 | $11.45 | $11.45 | 258,000 | — | — |
| 2022-08-24 | $11.19 | $11.19 | 248,200 | — | — |
| 2022-08-23 | $11.71 | $11.71 | 256,700 | — | — |
| 2022-08-22 | $11.69 | $11.69 | 353,200 | — | — |
| 2022-08-19 | $11.99 | $11.99 | 199,000 | — | — |
| 2022-08-18 | $12.06 | $12.06 | 263,800 | — | — |
| 2022-08-17 | $11.69 | $11.69 | 606,500 | — | — |
| 2022-08-16 | $12.78 | $12.78 | 1,028,100 | — | — |
| 2022-08-15 | $12.45 | $12.45 | 571,200 | — | — |
| 2022-08-12 | $12.50 | $12.50 | 254,000 | — | — |
| 2022-08-11 | $12.18 | $12.18 | 469,500 | — | — |
| 2022-08-10 | $12.39 | $12.39 | 221,700 | — | — |
| 2022-08-09 | $12.06 | $12.06 | 492,200 | — | — |
| 2022-08-08 | $12.23 | $12.23 | 397,600 | — | — |
| 2022-08-05 | $12.21 | $12.21 | 326,100 | — | — |
| 2022-08-04 | $12.17 | $12.17 | 396,600 | — | — |
| 2022-08-03 | $11.94 | $11.94 | 840,300 | — | — |
| 2022-08-02 | $11.44 | $11.44 | 237,400 | — | — |
| 2022-08-01 | $11.56 | $11.56 | 235,200 | — | — |
| 2022-07-29 | $11.44 | $11.44 | 233,900 | — | — |
| 2022-07-28 | $11.61 | $11.61 | 271,200 | — | — |
| 2022-07-27 | $11.61 | $11.61 | 263,100 | — | — |
| 2022-07-26 | $11.09 | $11.09 | 389,800 | — | — |
| 2022-07-25 | $11.22 | $11.22 | 340,000 | — | — |
| 2022-07-22 | $10.86 | $10.86 | 502,200 | — | — |
| 2022-07-21 | $11.31 | $11.31 | 353,800 | — | — |
| 2022-07-20 | $11.46 | $11.46 | 381,800 | — | — |
| 2022-07-19 | $11.55 | $11.55 | 830,800 | — | — |
| 2022-07-18 | $11.38 | $11.38 | 263,700 | — | — |
| 2022-07-15 | $11.38 | $11.38 | 399,600 | — | — |
| 2022-07-14 | $11.20 | $11.20 | 275,100 | — | — |
| 2022-07-13 | $11.17 | $11.17 | 189,800 | — | — |
| 2022-07-12 | $11.22 | $11.22 | 666,300 | — | — |
| 2022-07-11 | $11.36 | $11.36 | 356,700 | — | — |
| 2022-07-08 | $11.54 | $11.54 | 554,000 | — | — |
| 2022-07-07 | $11.54 | $11.54 | 566,100 | — | — |
| 2022-07-06 | $10.85 | $10.85 | 480,700 | — | — |
| 2022-07-05 | $11.15 | $11.15 | 539,800 | — | — |
| 2022-07-01 | $11.00 | $11.00 | 644,300 | — | — |
| 2022-06-30 | $10.59 | $10.59 | 816,000 | — | — |
| 2022-06-29 | $10.15 | $10.15 | 671,700 | — | — |
| 2022-06-28 | $10.25 | $10.25 | 518,500 | — | — |
| 2022-06-27 | $10.59 | $10.59 | 754,800 | — | — |
| 2022-06-24 | $10.38 | $10.38 | 4,920,100 | — | — |
| 2022-06-23 | $10.41 | $10.41 | 988,600 | — | — |
| 2022-06-22 | $10.26 | $10.26 | 1,932,500 | — | — |
| 2022-06-21 | $10.57 | $10.57 | 1,305,600 | — | — |
| 2022-06-17 | $10.28 | $10.28 | 981,700 | — | — |
| 2022-06-16 | $9.59 | $9.59 | 1,225,000 | — | — |
| 2022-06-15 | $10.27 | $10.27 | 1,252,400 | — | — |
| 2022-06-14 | $9.37 | $9.37 | 944,800 | — | — |
| 2022-06-13 | $8.86 | $8.86 | 1,412,800 | — | — |
| 2022-06-10 | $9.63 | $9.63 | 1,421,500 | — | — |
| 2022-06-09 | $10.39 | $10.39 | 1,216,600 | — | — |
| 2022-06-08 | $10.53 | $10.53 | 957,300 | — | — |
| 2022-06-07 | $11.35 | $11.35 | 686,500 | — | — |
| 2022-06-06 | $10.93 | $10.93 | 1,324,500 | — | — |
| 2022-06-03 | $10.99 | $10.99 | 519,400 | — | — |
| 2022-06-02 | $10.95 | $10.95 | 560,800 | — | — |
| 2022-06-01 | $11.01 | $11.01 | 5,057,200 | — | — |
| 2022-05-31 | $11.18 | $11.18 | 1,259,700 | — | — |
| 2022-05-27 | $11.09 | $11.09 | 687,200 | — | — |
| 2022-05-26 | $11.01 | $11.01 | 1,147,700 | — | — |
| 2022-05-25 | $10.36 | $10.36 | 265,200 | — | — |
| 2022-05-24 | $9.69 | $9.69 | 245,400 | — | — |
| 2022-05-23 | $10.79 | $10.79 | 383,500 | — | — |
| 2022-05-20 | $9.51 | $9.51 | 635,800 | — | — |
| 2022-05-19 | $9.69 | $9.69 | 420,700 | — | — |
| 2022-05-18 | $9.93 | $9.93 | 231,300 | — | — |
| 2022-05-17 | $10.81 | $10.81 | 279,300 | — | — |
| 2022-05-16 | $10.60 | $10.60 | 494,600 | — | — |
| 2022-05-13 | $10.99 | $10.99 | 573,800 | — | — |
| 2022-05-12 | $9.83 | $9.83 | 924,600 | — | — |
| 2022-05-11 | $8.27 | $8.27 | 547,400 | — | — |
| 2022-05-10 | $8.59 | $8.59 | 725,300 | — | — |
| 2022-05-09 | $8.81 | $8.81 | 648,800 | — | — |
| 2022-05-06 | $9.59 | $9.59 | 401,600 | — | — |
| 2022-05-05 | $9.74 | $9.74 | 402,600 | — | — |
| 2022-05-04 | $10.20 | $10.20 | 339,800 | — | — |
| 2022-05-03 | $10.40 | $10.40 | 215,200 | — | — |
| 2022-05-02 | $10.64 | $10.64 | 171,400 | — | — |
| 2022-04-29 | $10.89 | $10.89 | 235,200 | — | — |
| 2022-04-28 | $11.00 | $11.00 | 207,200 | — | — |
| 2022-04-27 | $10.99 | $10.99 | 167,400 | — | — |
| 2022-04-26 | $11.05 | $11.05 | 278,100 | — | — |
| 2022-04-25 | $11.06 | $11.06 | 513,200 | — | — |
| 2022-04-22 | $11.34 | $11.34 | 277,100 | — | — |
| 2022-04-21 | $12.56 | $12.56 | 310,700 | — | — |
| 2022-04-20 | $12.63 | $12.63 | 776,100 | — | — |
| 2022-04-19 | $12.53 | $12.53 | 300,300 | — | — |
| 2022-04-18 | $12.09 | $12.09 | 424,000 | — | — |
| 2022-04-14 | $12.18 | $12.18 | 621,400 | — | — |
| 2022-04-13 | $12.28 | $12.28 | 463,600 | — | — |
| 2022-04-12 | $11.54 | $11.54 | 244,200 | — | — |
| 2022-04-11 | $11.28 | $11.28 | 273,700 | — | — |
| 2022-04-08 | $11.76 | $11.76 | 441,700 | — | — |
| 2022-04-07 | $11.43 | $11.43 | 343,900 | — | — |
| 2022-04-06 | $11.10 | $11.10 | 446,200 | — | — |
| 2022-04-05 | $10.84 | $10.84 | 356,200 | — | — |
| 2022-04-04 | $10.83 | $10.83 | 593,300 | — | — |
| 2022-04-01 | $10.90 | $10.90 | 569,500 | — | — |
| 2022-03-31 | $10.65 | $10.65 | 337,000 | — | — |
| 2022-03-30 | $10.44 | $10.44 | 176,900 | — | — |
| 2022-03-29 | $10.70 | $10.70 | 334,300 | — | — |
| 2022-03-28 | $10.69 | $10.69 | 204,300 | — | — |
| 2022-03-25 | $10.86 | $10.86 | 251,000 | — | — |
| 2022-03-24 | $10.79 | $10.79 | 200,800 | — | — |
| 2022-03-23 | $10.57 | $10.57 | 184,600 | — | — |
| 2022-03-22 | $10.71 | $10.71 | 743,600 | — | — |
| 2022-03-21 | $10.51 | $10.51 | 855,900 | — | — |
| 2022-03-18 | $10.54 | $10.54 | 3,010,800 | — | — |
| 2022-03-17 | $10.99 | $10.99 | 867,400 | — | — |
| 2022-03-16 | $11.75 | $11.75 | 951,300 | — | — |
| 2022-03-15 | $11.43 | $11.43 | 462,600 | — | — |
| 2022-03-14 | $10.96 | $10.96 | 392,400 | — | — |
| 2022-03-11 | $10.93 | $10.93 | 406,700 | — | — |
| 2022-03-10 | $10.98 | $10.98 | 1,156,800 | — | — |
| 2022-03-09 | $10.08 | $10.08 | 516,100 | — | — |
| 2022-03-08 | $10.00 | $10.00 | 485,800 | — | — |
| 2022-03-07 | $10.16 | $10.16 | 603,600 | — | — |
| 2022-03-04 | $10.12 | $10.12 | 148,300 | — | — |
| 2022-03-03 | $10.01 | $10.01 | 186,900 | — | — |
| 2022-03-02 | $9.96 | $9.96 | 186,800 | — | — |
| 2022-03-01 | $9.67 | $9.67 | 281,700 | — | — |
| 2022-02-28 | $10.01 | $10.01 | 250,100 | — | — |
| 2022-02-25 | $9.50 | $9.50 | 89,700 | — | — |
| 2022-02-24 | $9.27 | $9.27 | 129,300 | — | — |
| 2022-02-23 | $9.25 | $9.25 | 173,400 | — | — |
| 2022-02-22 | $9.98 | $9.98 | 297,100 | — | — |
| 2022-02-18 | $9.11 | $9.11 | 382,700 | — | — |
| 2022-02-17 | $9.16 | $9.16 | 318,400 | — | — |
| 2022-02-16 | $9.31 | $9.31 | 260,900 | — | — |
| 2022-02-15 | $9.05 | $9.05 | 403,500 | — | — |
| 2022-02-14 | $8.81 | $8.81 | 432,200 | — | — |
| 2022-02-11 | $9.09 | $9.09 | 823,600 | — | — |
| 2022-02-10 | $8.87 | $8.87 | 2,502,400 | — | — |
| 2022-02-09 | $7.72 | $7.72 | 478,800 | — | — |
| 2022-02-08 | $7.81 | $7.81 | 666,300 | — | — |
| 2022-02-07 | $7.45 | $7.45 | 558,200 | — | — |
| 2022-02-04 | $7.52 | $7.52 | 565,000 | — | — |
| 2022-02-03 | $7.20 | $7.20 | 734,100 | — | — |
| 2022-02-02 | $7.25 | $7.25 | 477,900 | — | — |
| 2022-02-01 | $7.58 | $7.58 | 866,900 | — | — |
| 2022-01-31 | $8.27 | $8.27 | 321,500 | — | — |
| 2022-01-28 | $8.03 | $8.03 | 97,500 | — | — |
| 2022-01-27 | $7.92 | $7.92 | 249,900 | — | — |
| 2022-01-26 | $8.06 | $8.06 | 185,600 | — | — |
| 2022-01-25 | $8.00 | $8.00 | 183,500 | — | — |
| 2022-01-24 | $8.05 | $8.05 | 342,200 | — | — |
| 2022-01-21 | $8.17 | $8.17 | 106,800 | — | — |
| 2022-01-20 | $8.19 | $8.19 | 255,300 | — | — |
| 2022-01-19 | $8.20 | $8.20 | 153,700 | — | — |
| 2022-01-18 | $8.17 | $8.17 | 138,000 | — | — |
| 2022-01-14 | $8.78 | $8.78 | 144,000 | — | — |
| 2022-01-13 | $8.61 | $8.61 | 160,300 | — | — |
| 2022-01-12 | $8.28 | $8.28 | 136,900 | — | — |
| 2022-01-11 | $8.10 | $8.10 | 143,200 | — | — |
| 2022-01-10 | $8.06 | $8.06 | 141,400 | — | — |
| 2022-01-07 | $8.60 | $8.60 | 178,800 | — | — |
| 2022-01-06 | $8.65 | $8.65 | 253,200 | — | — |
| 2022-01-05 | $8.70 | $8.70 | 281,400 | — | — |
| 2022-01-04 | $8.49 | $8.49 | 190,100 | — | — |
| 2022-01-03 | $8.81 | $8.81 | 62,900 | — | — |