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
- 2020-12-18 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 | $7.62 | $7.62 | 261,700 | — | — |
| 2022-12-29 | $7.46 | $7.46 | 196,100 | — | — |
| 2022-12-28 | $7.00 | $7.00 | 265,900 | — | — |
| 2022-12-27 | $7.05 | $7.05 | 271,400 | — | — |
| 2022-12-23 | $7.31 | $7.31 | 226,800 | — | — |
| 2022-12-22 | $7.86 | $7.86 | 326,500 | — | — |
| 2022-12-21 | $8.40 | $8.40 | 217,800 | — | — |
| 2022-12-20 | $8.22 | $8.22 | 212,400 | — | — |
| 2022-12-19 | $8.21 | $8.21 | 271,900 | — | — |
| 2022-12-16 | $8.49 | $8.49 | 577,100 | — | — |
| 2022-12-15 | $8.68 | $8.68 | 183,200 | — | — |
| 2022-12-14 | $8.90 | $8.90 | 214,200 | — | — |
| 2022-12-13 | $8.94 | $8.94 | 496,400 | — | — |
| 2022-12-12 | $8.23 | $8.23 | 243,500 | — | — |
| 2022-12-09 | $8.30 | $8.30 | 179,400 | — | — |
| 2022-12-08 | $8.83 | $8.83 | 182,900 | — | — |
| 2022-12-07 | $8.48 | $8.48 | 333,100 | — | — |
| 2022-12-06 | $8.85 | $8.85 | 293,900 | — | — |
| 2022-12-05 | $9.40 | $9.40 | 199,700 | — | — |
| 2022-12-02 | $10.37 | $10.37 | 106,500 | — | — |
| 2022-12-01 | $10.50 | $10.50 | 245,600 | — | — |
| 2022-11-30 | $10.70 | $10.70 | 227,800 | — | — |
| 2022-11-29 | $9.92 | $9.92 | 187,800 | — | — |
| 2022-11-28 | $10.01 | $10.01 | 259,100 | — | — |
| 2022-11-25 | $10.71 | $10.71 | 163,200 | — | — |
| 2022-11-23 | $10.10 | $10.10 | 165,000 | — | — |
| 2022-11-22 | $9.58 | $9.58 | 175,600 | — | — |
| 2022-11-21 | $9.89 | $9.89 | 542,800 | — | — |
| 2022-11-18 | $9.90 | $9.90 | 602,500 | — | — |
| 2022-11-17 | $10.43 | $10.43 | 568,700 | — | — |
| 2022-11-16 | $11.01 | $11.01 | 799,500 | — | — |
| 2022-11-15 | $10.50 | $10.50 | 1,188,400 | — | — |
| 2022-11-14 | $12.48 | $12.48 | 1,188,700 | — | — |
| 2022-11-11 | $16.01 | $16.01 | 390,500 | — | — |
| 2022-11-10 | $15.01 | $15.01 | 527,600 | — | — |
| 2022-11-09 | $11.98 | $11.98 | 322,100 | — | — |
| 2022-11-08 | $13.23 | $13.23 | 288,700 | — | — |
| 2022-11-07 | $14.28 | $14.28 | 167,000 | — | — |
| 2022-11-04 | $13.88 | $13.88 | 210,400 | — | — |
| 2022-11-03 | $14.50 | $14.50 | 94,900 | — | — |
| 2022-11-02 | $14.64 | $14.64 | 404,600 | — | — |
| 2022-11-01 | $15.69 | $15.69 | 173,700 | — | — |
| 2022-10-31 | $15.99 | $15.99 | 236,100 | — | — |
| 2022-10-28 | $16.12 | $16.12 | 359,200 | — | — |
| 2022-10-27 | $17.28 | $17.28 | 281,700 | — | — |
| 2022-10-26 | $17.14 | $17.14 | 147,200 | — | — |
| 2022-10-25 | $16.88 | $16.88 | 199,700 | — | — |
| 2022-10-24 | $15.81 | $15.81 | 106,400 | — | — |
| 2022-10-21 | $15.48 | $15.48 | 172,800 | — | — |
| 2022-10-20 | $15.41 | $15.41 | 196,600 | — | — |
| 2022-10-19 | $15.51 | $15.51 | 199,000 | — | — |
| 2022-10-18 | $15.44 | $15.44 | 190,600 | — | — |
| 2022-10-17 | $14.76 | $14.76 | 143,800 | — | — |
| 2022-10-14 | $13.73 | $13.73 | 100,700 | — | — |
| 2022-10-13 | $14.33 | $14.33 | 170,600 | — | — |
| 2022-10-12 | $14.64 | $14.64 | 76,800 | — | — |
| 2022-10-11 | $14.81 | $14.81 | 208,700 | — | — |
| 2022-10-10 | $14.80 | $14.80 | 211,100 | — | — |
| 2022-10-07 | $15.31 | $15.31 | 167,700 | — | — |
| 2022-10-06 | $16.06 | $16.06 | 269,500 | — | — |
| 2022-10-05 | $16.91 | $16.91 | 301,900 | — | — |
| 2022-10-04 | $17.96 | $17.96 | 256,700 | — | — |
| 2022-10-03 | $16.56 | $16.56 | 188,300 | — | — |
| 2022-09-30 | $16.45 | $16.45 | 503,800 | — | — |
| 2022-09-29 | $15.85 | $15.85 | 176,500 | — | — |
| 2022-09-28 | $16.54 | $16.54 | 369,600 | — | — |
| 2022-09-27 | $15.19 | $15.19 | 193,000 | — | — |
| 2022-09-26 | $15.37 | $15.37 | 272,000 | — | — |
| 2022-09-23 | $15.18 | $15.18 | 115,300 | — | — |
| 2022-09-22 | $15.73 | $15.73 | 118,900 | — | — |
| 2022-09-21 | $16.16 | $16.16 | 191,300 | — | — |
| 2022-09-20 | $16.38 | $16.38 | 181,900 | — | — |
| 2022-09-19 | $16.81 | $16.81 | 218,200 | — | — |
| 2022-09-16 | $16.78 | $16.78 | 407,800 | — | — |
| 2022-09-15 | $16.80 | $16.80 | 262,900 | — | — |
| 2022-09-14 | $17.00 | $17.00 | 459,600 | — | — |
| 2022-09-13 | $17.94 | $17.94 | 334,200 | — | — |
| 2022-09-12 | $19.54 | $19.54 | 223,400 | — | — |
| 2022-09-09 | $19.72 | $19.72 | 171,400 | — | — |
| 2022-09-08 | $19.79 | $19.79 | 198,000 | — | — |
| 2022-09-07 | $19.34 | $19.34 | 301,000 | — | — |
| 2022-09-06 | $18.30 | $18.30 | 219,900 | — | — |
| 2022-09-02 | $17.54 | $17.54 | 189,800 | — | — |
| 2022-09-01 | $18.30 | $18.30 | 578,500 | — | — |
| 2022-08-31 | $20.15 | $20.15 | 380,500 | — | — |
| 2022-08-30 | $19.25 | $19.25 | 288,400 | — | — |
| 2022-08-29 | $19.92 | $19.92 | 325,900 | — | — |
| 2022-08-26 | $20.52 | $20.52 | 436,300 | — | — |
| 2022-08-25 | $21.07 | $21.07 | 133,500 | — | — |
| 2022-08-24 | $20.33 | $20.33 | 223,500 | — | — |
| 2022-08-23 | $19.77 | $19.77 | 337,100 | — | — |
| 2022-08-22 | $19.34 | $19.34 | 251,400 | — | — |
| 2022-08-19 | $19.27 | $19.27 | 165,300 | — | — |
| 2022-08-18 | $19.19 | $19.19 | 358,900 | — | — |
| 2022-08-17 | $17.59 | $17.59 | 321,100 | — | — |
| 2022-08-16 | $18.63 | $18.63 | 280,800 | — | — |
| 2022-08-15 | $19.49 | $19.49 | 574,200 | — | — |
| 2022-08-12 | $19.30 | $19.30 | 584,200 | — | — |
| 2022-08-11 | $19.70 | $19.70 | 627,300 | — | — |
| 2022-08-10 | $19.50 | $19.50 | 1,003,400 | — | — |
| 2022-08-09 | $18.75 | $18.75 | 694,800 | — | — |
| 2022-08-08 | $21.41 | $21.41 | 619,600 | — | — |
| 2022-08-05 | $24.99 | $24.99 | 338,800 | — | — |
| 2022-08-04 | $24.52 | $24.52 | 283,500 | — | — |
| 2022-08-03 | $24.02 | $24.02 | 245,800 | — | — |
| 2022-08-02 | $23.42 | $23.42 | 336,300 | — | — |
| 2022-08-01 | $22.60 | $22.60 | 365,700 | — | — |
| 2022-07-29 | $22.50 | $22.50 | 364,200 | — | — |
| 2022-07-28 | $22.00 | $22.00 | 168,700 | — | — |
| 2022-07-27 | $21.20 | $21.20 | 136,400 | — | — |
| 2022-07-26 | $19.91 | $19.91 | 205,400 | — | — |
| 2022-07-25 | $21.04 | $21.04 | 121,800 | — | — |
| 2022-07-22 | $21.06 | $21.06 | 267,800 | — | — |
| 2022-07-21 | $21.76 | $21.76 | 388,500 | — | — |
| 2022-07-20 | $20.98 | $20.98 | 304,100 | — | — |
| 2022-07-19 | $19.52 | $19.52 | 126,700 | — | — |
| 2022-07-18 | $17.55 | $17.55 | 120,400 | — | — |
| 2022-07-15 | $17.75 | $17.75 | 279,000 | — | — |
| 2022-07-14 | $18.06 | $18.06 | 165,700 | — | — |
| 2022-07-13 | $20.19 | $20.19 | 184,800 | — | — |
| 2022-07-12 | $20.43 | $20.43 | 235,600 | — | — |
| 2022-07-11 | $19.11 | $19.11 | 193,900 | — | — |
| 2022-07-08 | $20.82 | $20.82 | 533,200 | — | — |
| 2022-07-07 | $21.77 | $21.77 | 607,800 | — | — |
| 2022-07-06 | $20.81 | $20.81 | 421,800 | — | — |
| 2022-07-05 | $21.73 | $21.73 | 376,500 | — | — |
| 2022-07-01 | $21.44 | $21.44 | 283,300 | — | — |
| 2022-06-30 | $20.59 | $20.59 | 263,000 | — | — |
| 2022-06-29 | $20.38 | $20.38 | 530,000 | — | — |
| 2022-06-28 | $19.51 | $19.51 | 230,700 | — | — |
| 2022-06-27 | $19.40 | $19.40 | 289,300 | — | — |
| 2022-06-24 | $19.08 | $19.08 | 1,019,000 | — | — |
| 2022-06-23 | $18.71 | $18.71 | 280,200 | — | — |
| 2022-06-22 | $15.77 | $15.77 | 304,400 | — | — |
| 2022-06-21 | $15.10 | $15.10 | 249,600 | — | — |
| 2022-06-17 | $14.14 | $14.14 | 349,800 | — | — |
| 2022-06-16 | $14.15 | $14.15 | 192,800 | — | — |
| 2022-06-15 | $14.52 | $14.52 | 313,600 | — | — |
| 2022-06-14 | $13.72 | $13.72 | 205,700 | — | — |
| 2022-06-13 | $13.57 | $13.57 | 238,500 | — | — |
| 2022-06-10 | $14.13 | $14.13 | 284,100 | — | — |
| 2022-06-09 | $14.64 | $14.64 | 369,500 | — | — |
| 2022-06-08 | $15.85 | $15.85 | 224,800 | — | — |
| 2022-06-07 | $15.00 | $15.00 | 256,500 | — | — |
| 2022-06-06 | $13.84 | $13.84 | 156,100 | — | — |
| 2022-06-03 | $14.24 | $14.24 | 228,500 | — | — |
| 2022-06-02 | $14.13 | $14.13 | 174,400 | — | — |
| 2022-06-01 | $13.47 | $13.47 | 244,100 | — | — |
| 2022-05-31 | $13.92 | $13.92 | 315,500 | — | — |
| 2022-05-27 | $15.36 | $15.36 | 313,400 | — | — |
| 2022-05-26 | $14.05 | $14.05 | 532,100 | — | — |
| 2022-05-25 | $13.30 | $13.30 | 424,500 | — | — |
| 2022-05-24 | $13.84 | $13.84 | 160,900 | — | — |
| 2022-05-23 | $14.32 | $14.32 | 466,400 | — | — |
| 2022-05-20 | $14.35 | $14.35 | 259,500 | — | — |
| 2022-05-19 | $15.31 | $15.31 | 337,000 | — | — |
| 2022-05-18 | $15.21 | $15.21 | 273,400 | — | — |
| 2022-05-17 | $16.29 | $16.29 | 189,000 | — | — |
| 2022-05-16 | $16.02 | $16.02 | 355,700 | — | — |
| 2022-05-13 | $16.51 | $16.51 | 572,900 | — | — |
| 2022-05-12 | $14.23 | $14.23 | 1,261,000 | — | — |
| 2022-05-11 | $13.54 | $13.54 | 465,400 | — | — |
| 2022-05-10 | $17.72 | $17.72 | 325,000 | — | — |
| 2022-05-09 | $15.49 | $15.49 | 240,000 | — | — |
| 2022-05-06 | $17.21 | $17.21 | 226,900 | — | — |
| 2022-05-05 | $18.55 | $18.55 | 143,000 | — | — |
| 2022-05-04 | $19.85 | $19.85 | 351,300 | — | — |
| 2022-05-03 | $18.37 | $18.37 | 230,700 | — | — |
| 2022-05-02 | $18.32 | $18.32 | 418,300 | — | — |
| 2022-04-29 | $17.75 | $17.75 | 232,400 | — | — |
| 2022-04-28 | $17.62 | $17.62 | 286,300 | — | — |
| 2022-04-27 | $16.55 | $16.55 | 153,400 | — | — |
| 2022-04-26 | $15.56 | $15.56 | 340,600 | — | — |
| 2022-04-25 | $17.59 | $17.59 | 289,900 | — | — |
| 2022-04-22 | $18.28 | $18.28 | 352,100 | — | — |
| 2022-04-21 | $19.17 | $19.17 | 148,200 | — | — |
| 2022-04-20 | $19.39 | $19.39 | 173,800 | — | — |
| 2022-04-19 | $19.40 | $19.40 | 123,900 | — | — |
| 2022-04-18 | $19.04 | $19.04 | 116,500 | — | — |
| 2022-04-14 | $19.04 | $19.04 | 151,400 | — | — |
| 2022-04-13 | $18.84 | $18.84 | 287,700 | — | — |
| 2022-04-12 | $19.44 | $19.44 | 410,900 | — | — |
| 2022-04-11 | $19.29 | $19.29 | 240,400 | — | — |
| 2022-04-08 | $19.01 | $19.01 | 230,400 | — | — |
| 2022-04-07 | $19.00 | $19.00 | 194,600 | — | — |
| 2022-04-06 | $19.76 | $19.76 | 240,800 | — | — |
| 2022-04-05 | $19.87 | $19.87 | 126,400 | — | — |
| 2022-04-04 | $20.74 | $20.74 | 219,600 | — | — |
| 2022-04-01 | $20.61 | $20.61 | 258,400 | — | — |
| 2022-03-31 | $19.01 | $19.01 | 248,000 | — | — |
| 2022-03-30 | $19.03 | $19.03 | 203,800 | — | — |
| 2022-03-29 | $20.68 | $20.68 | 326,600 | — | — |
| 2022-03-28 | $19.47 | $19.47 | 117,300 | — | — |
| 2022-03-25 | $19.21 | $19.21 | 167,800 | — | — |
| 2022-03-24 | $20.17 | $20.17 | 153,100 | — | — |
| 2022-03-23 | $19.76 | $19.76 | 343,100 | — | — |
| 2022-03-22 | $19.42 | $19.42 | 227,500 | — | — |
| 2022-03-21 | $18.33 | $18.33 | 410,700 | — | — |
| 2022-03-18 | $19.76 | $19.76 | 841,800 | — | — |
| 2022-03-17 | $19.22 | $19.22 | 241,500 | — | — |
| 2022-03-16 | $18.44 | $18.44 | 338,500 | — | — |
| 2022-03-15 | $16.93 | $16.93 | 201,900 | — | — |
| 2022-03-14 | $17.11 | $17.11 | 422,700 | — | — |
| 2022-03-11 | $18.58 | $18.58 | 386,500 | — | — |
| 2022-03-10 | $18.89 | $18.89 | 329,900 | — | — |
| 2022-03-09 | $19.08 | $19.08 | 271,900 | — | — |
| 2022-03-08 | $17.88 | $17.88 | 801,500 | — | — |
| 2022-03-07 | $15.54 | $15.54 | 373,600 | — | — |
| 2022-03-04 | $15.85 | $15.85 | 323,200 | — | — |
| 2022-03-03 | $16.18 | $16.18 | 307,400 | — | — |
| 2022-03-02 | $16.20 | $16.20 | 220,300 | — | — |
| 2022-03-01 | $16.66 | $16.66 | 333,300 | — | — |
| 2022-02-28 | $16.63 | $16.63 | 501,200 | — | — |
| 2022-02-25 | $16.15 | $16.15 | 302,200 | — | — |
| 2022-02-24 | $15.48 | $15.48 | 595,600 | — | — |
| 2022-02-23 | $13.61 | $13.61 | 527,800 | — | — |
| 2022-02-22 | $13.48 | $13.48 | 533,700 | — | — |
| 2022-02-18 | $13.19 | $13.19 | 384,900 | — | — |
| 2022-02-17 | $13.71 | $13.71 | 551,600 | — | — |
| 2022-02-16 | $15.23 | $15.23 | 144,600 | — | — |
| 2022-02-15 | $15.21 | $15.21 | 190,800 | — | — |
| 2022-02-14 | $14.46 | $14.46 | 239,800 | — | — |
| 2022-02-11 | $14.96 | $14.96 | 218,800 | — | — |
| 2022-02-10 | $15.55 | $15.55 | 354,400 | — | — |
| 2022-02-09 | $16.15 | $16.15 | 306,300 | — | — |
| 2022-02-08 | $15.52 | $15.52 | 111,600 | — | — |
| 2022-02-07 | $15.43 | $15.43 | 124,400 | — | — |
| 2022-02-04 | $15.23 | $15.23 | 161,100 | — | — |
| 2022-02-03 | $15.29 | $15.29 | 225,000 | — | — |
| 2022-02-02 | $15.84 | $15.84 | 232,200 | — | — |
| 2022-02-01 | $16.30 | $16.30 | 230,200 | — | — |
| 2022-01-31 | $15.82 | $15.82 | 358,100 | — | — |
| 2022-01-28 | $14.40 | $14.40 | 349,400 | — | — |
| 2022-01-27 | $13.18 | $13.18 | 181,800 | — | — |
| 2022-01-26 | $13.69 | $13.69 | 224,700 | — | — |
| 2022-01-25 | $14.46 | $14.46 | 363,800 | — | — |
| 2022-01-24 | $15.48 | $15.48 | 661,500 | — | — |
| 2022-01-21 | $14.52 | $14.52 | 408,900 | — | — |
| 2022-01-20 | $15.13 | $15.13 | 508,900 | — | — |
| 2022-01-19 | $15.43 | $15.43 | 456,100 | — | — |
| 2022-01-18 | $16.82 | $16.82 | 276,400 | — | — |
| 2022-01-14 | $17.65 | $17.65 | 266,200 | — | — |
| 2022-01-13 | $17.59 | $17.59 | 227,700 | — | — |
| 2022-01-12 | $19.06 | $19.06 | 231,700 | — | — |
| 2022-01-11 | $20.25 | $20.25 | 277,000 | — | — |
| 2022-01-10 | $19.13 | $19.13 | 482,600 | — | — |
| 2022-01-07 | $20.01 | $20.01 | 294,600 | — | — |
| 2022-01-06 | $20.59 | $20.59 | 413,500 | — | — |
| 2022-01-05 | $22.67 | $22.67 | 200,000 | — | — |
| 2022-01-04 | $24.84 | $24.84 | 264,500 | — | — |
| 2022-01-03 | $26.28 | $26.28 | 188,900 | — | — |