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
- 2020-10-28 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 | $9.95 | $9.95 | 152,600 | — | — |
| 2022-12-29 | $9.46 | $9.46 | 245,900 | — | — |
| 2022-12-28 | $9.18 | $9.18 | 251,200 | — | — |
| 2022-12-27 | $9.21 | $9.21 | 339,800 | — | — |
| 2022-12-23 | $9.97 | $9.97 | 267,600 | — | — |
| 2022-12-22 | $10.19 | $10.19 | 308,800 | — | — |
| 2022-12-21 | $10.30 | $10.30 | 476,200 | — | — |
| 2022-12-20 | $10.49 | $10.49 | 504,900 | — | — |
| 2022-12-19 | $9.17 | $9.17 | 126,100 | — | — |
| 2022-12-16 | $9.45 | $9.45 | 210,400 | — | — |
| 2022-12-15 | $9.61 | $9.61 | 193,100 | — | — |
| 2022-12-14 | $10.04 | $10.04 | 132,100 | — | — |
| 2022-12-13 | $10.33 | $10.33 | 202,600 | — | — |
| 2022-12-12 | $10.22 | $10.22 | 144,900 | — | — |
| 2022-12-09 | $10.30 | $10.30 | 169,200 | — | — |
| 2022-12-08 | $10.29 | $10.29 | 297,000 | — | — |
| 2022-12-07 | $10.55 | $10.55 | 119,200 | — | — |
| 2022-12-06 | $10.85 | $10.85 | 249,700 | — | — |
| 2022-12-05 | $11.11 | $11.11 | 140,600 | — | — |
| 2022-12-02 | $11.31 | $11.31 | 170,800 | — | — |
| 2022-12-01 | $11.36 | $11.36 | 178,800 | — | — |
| 2022-11-30 | $11.87 | $11.87 | 664,300 | — | — |
| 2022-11-29 | $10.84 | $10.84 | 350,500 | — | — |
| 2022-11-28 | $11.47 | $11.47 | 254,800 | — | — |
| 2022-11-25 | $12.04 | $12.04 | 239,200 | — | — |
| 2022-11-23 | $12.15 | $12.15 | 201,300 | — | — |
| 2022-11-22 | $12.20 | $12.20 | 176,200 | — | — |
| 2022-11-21 | $12.59 | $12.59 | 187,800 | — | — |
| 2022-11-18 | $12.72 | $12.72 | 318,600 | — | — |
| 2022-11-17 | $13.69 | $13.69 | 359,800 | — | — |
| 2022-11-16 | $13.07 | $13.07 | 765,500 | — | — |
| 2022-11-15 | $14.31 | $14.31 | 410,300 | — | — |
| 2022-11-14 | $13.95 | $13.95 | 201,700 | — | — |
| 2022-11-11 | $14.15 | $14.15 | 272,400 | — | — |
| 2022-11-10 | $14.29 | $14.29 | 214,600 | — | — |
| 2022-11-09 | $13.99 | $13.99 | 380,200 | — | — |
| 2022-11-08 | $13.98 | $13.98 | 399,500 | — | — |
| 2022-11-07 | $14.71 | $14.71 | 599,100 | — | — |
| 2022-11-04 | $14.58 | $14.58 | 757,900 | — | — |
| 2022-11-03 | $11.25 | $11.25 | 268,100 | — | — |
| 2022-11-02 | $11.06 | $11.06 | 372,700 | — | — |
| 2022-11-01 | $11.23 | $11.23 | 447,500 | — | — |
| 2022-10-31 | $10.98 | $10.98 | 254,500 | — | — |
| 2022-10-28 | $11.00 | $11.00 | 212,400 | — | — |
| 2022-10-27 | $10.85 | $10.85 | 801,500 | — | — |
| 2022-10-26 | $10.95 | $10.95 | 215,800 | — | — |
| 2022-10-25 | $11.12 | $11.12 | 302,200 | — | — |
| 2022-10-24 | $10.91 | $10.91 | 243,200 | — | — |
| 2022-10-21 | $10.59 | $10.59 | 234,200 | — | — |
| 2022-10-20 | $10.31 | $10.31 | 320,200 | — | — |
| 2022-10-19 | $10.40 | $10.40 | 187,200 | — | — |
| 2022-10-18 | $10.36 | $10.36 | 310,700 | — | — |
| 2022-10-17 | $10.17 | $10.17 | 110,200 | — | — |
| 2022-10-14 | $9.70 | $9.70 | 97,600 | — | — |
| 2022-10-13 | $9.59 | $9.59 | 123,900 | — | — |
| 2022-10-12 | $9.56 | $9.56 | 92,800 | — | — |
| 2022-10-11 | $9.74 | $9.74 | 135,800 | — | — |
| 2022-10-10 | $9.12 | $9.12 | 206,000 | — | — |
| 2022-10-07 | $8.85 | $8.85 | 181,500 | — | — |
| 2022-10-06 | $9.19 | $9.19 | 138,100 | — | — |
| 2022-10-05 | $9.12 | $9.12 | 103,200 | — | — |
| 2022-10-04 | $9.32 | $9.32 | 125,300 | — | — |
| 2022-10-03 | $9.02 | $9.02 | 124,600 | — | — |
| 2022-09-30 | $8.75 | $8.75 | 226,500 | — | — |
| 2022-09-29 | $8.87 | $8.87 | 142,900 | — | — |
| 2022-09-28 | $9.38 | $9.38 | 579,400 | — | — |
| 2022-09-27 | $8.49 | $8.49 | 149,400 | — | — |
| 2022-09-26 | $8.40 | $8.40 | 173,100 | — | — |
| 2022-09-23 | $8.27 | $8.27 | 135,200 | — | — |
| 2022-09-22 | $8.20 | $8.20 | 188,100 | — | — |
| 2022-09-21 | $8.26 | $8.26 | 231,400 | — | — |
| 2022-09-20 | $8.35 | $8.35 | 244,600 | — | — |
| 2022-09-19 | $8.17 | $8.17 | 116,300 | — | — |
| 2022-09-16 | $8.15 | $8.15 | 135,500 | — | — |
| 2022-09-15 | $8.23 | $8.23 | 116,800 | — | — |
| 2022-09-14 | $8.29 | $8.29 | 155,500 | — | — |
| 2022-09-13 | $8.31 | $8.31 | 123,800 | — | — |
| 2022-09-12 | $9.00 | $9.00 | 150,300 | — | — |
| 2022-09-09 | $8.91 | $8.91 | 273,500 | — | — |
| 2022-09-08 | $8.90 | $8.90 | 118,500 | — | — |
| 2022-09-07 | $8.49 | $8.49 | 129,100 | — | — |
| 2022-09-06 | $7.87 | $7.87 | 176,600 | — | — |
| 2022-09-02 | $8.37 | $8.37 | 134,700 | — | — |
| 2022-09-01 | $8.31 | $8.31 | 133,800 | — | — |
| 2022-08-31 | $8.35 | $8.35 | 130,200 | — | — |
| 2022-08-30 | $8.31 | $8.31 | 97,400 | — | — |
| 2022-08-29 | $8.48 | $8.48 | 89,100 | — | — |
| 2022-08-26 | $8.61 | $8.61 | 94,500 | — | — |
| 2022-08-25 | $9.03 | $9.03 | 123,200 | — | — |
| 2022-08-24 | $8.87 | $8.87 | 69,800 | — | — |
| 2022-08-23 | $8.58 | $8.58 | 144,400 | — | — |
| 2022-08-22 | $8.07 | $8.07 | 130,600 | — | — |
| 2022-08-19 | $8.60 | $8.60 | 127,600 | — | — |
| 2022-08-18 | $9.01 | $9.01 | 125,000 | — | — |
| 2022-08-17 | $8.89 | $8.89 | 132,900 | — | — |
| 2022-08-16 | $9.10 | $9.10 | 145,500 | — | — |
| 2022-08-15 | $8.99 | $8.99 | 104,800 | — | — |
| 2022-08-12 | $8.77 | $8.77 | 86,500 | — | — |
| 2022-08-11 | $8.55 | $8.55 | 114,300 | — | — |
| 2022-08-10 | $8.11 | $8.11 | 250,300 | — | — |
| 2022-08-09 | $7.91 | $7.91 | 258,800 | — | — |
| 2022-08-08 | $9.34 | $9.34 | 235,300 | — | — |
| 2022-08-05 | $10.01 | $10.01 | 237,000 | — | — |
| 2022-08-04 | $12.12 | $12.12 | 105,300 | — | — |
| 2022-08-03 | $11.77 | $11.77 | 173,800 | — | — |
| 2022-08-02 | $11.71 | $11.71 | 148,700 | — | — |
| 2022-08-01 | $12.06 | $12.06 | 169,700 | — | — |
| 2022-07-29 | $12.32 | $12.32 | 199,300 | — | — |
| 2022-07-28 | $12.50 | $12.50 | 103,800 | — | — |
| 2022-07-27 | $11.94 | $11.94 | 113,300 | — | — |
| 2022-07-26 | $11.86 | $11.86 | 100,200 | — | — |
| 2022-07-25 | $12.23 | $12.23 | 174,200 | — | — |
| 2022-07-22 | $12.29 | $12.29 | 68,600 | — | — |
| 2022-07-21 | $12.68 | $12.68 | 110,300 | — | — |
| 2022-07-20 | $12.20 | $12.20 | 176,200 | — | — |
| 2022-07-19 | $11.68 | $11.68 | 201,300 | — | — |
| 2022-07-18 | $11.25 | $11.25 | 123,300 | — | — |
| 2022-07-15 | $11.61 | $11.61 | 84,000 | — | — |
| 2022-07-14 | $11.34 | $11.34 | 56,500 | — | — |
| 2022-07-13 | $11.14 | $11.14 | 60,500 | — | — |
| 2022-07-12 | $11.11 | $11.11 | 86,800 | — | — |
| 2022-07-11 | $10.92 | $10.92 | 57,200 | — | — |
| 2022-07-08 | $11.14 | $11.14 | 80,200 | — | — |
| 2022-07-07 | $11.22 | $11.22 | 97,400 | — | — |
| 2022-07-06 | $10.82 | $10.82 | 129,900 | — | — |
| 2022-07-05 | $11.19 | $11.19 | 154,000 | — | — |
| 2022-07-01 | $10.34 | $10.34 | 103,000 | — | — |
| 2022-06-30 | $9.85 | $9.85 | 134,400 | — | — |
| 2022-06-29 | $10.19 | $10.19 | 132,700 | — | — |
| 2022-06-28 | $10.01 | $10.01 | 114,700 | — | — |
| 2022-06-27 | $10.25 | $10.25 | 116,700 | — | — |
| 2022-06-24 | $10.21 | $10.21 | 330,000 | — | — |
| 2022-06-23 | $10.15 | $10.15 | 141,300 | — | — |
| 2022-06-22 | $10.03 | $10.03 | 128,800 | — | — |
| 2022-06-21 | $9.92 | $9.92 | 188,400 | — | — |
| 2022-06-17 | $9.45 | $9.45 | 253,800 | — | — |
| 2022-06-16 | $9.13 | $9.13 | 187,300 | — | — |
| 2022-06-15 | $9.22 | $9.22 | 157,400 | — | — |
| 2022-06-14 | $8.58 | $8.58 | 374,600 | — | — |
| 2022-06-13 | $8.81 | $8.81 | 226,600 | — | — |
| 2022-06-10 | $9.35 | $9.35 | 180,500 | — | — |
| 2022-06-09 | $9.60 | $9.60 | 466,200 | — | — |
| 2022-06-08 | $9.75 | $9.75 | 164,300 | — | — |
| 2022-06-07 | $9.97 | $9.97 | 245,800 | — | — |
| 2022-06-06 | $9.78 | $9.78 | 147,400 | — | — |
| 2022-06-03 | $9.71 | $9.71 | 262,900 | — | — |
| 2022-06-02 | $10.03 | $10.03 | 116,300 | — | — |
| 2022-06-01 | $9.88 | $9.88 | 100,700 | — | — |
| 2022-05-31 | $10.10 | $10.10 | 242,000 | — | — |
| 2022-05-27 | $10.41 | $10.41 | 130,400 | — | — |
| 2022-05-26 | $10.07 | $10.07 | 157,700 | — | — |
| 2022-05-25 | $9.87 | $9.87 | 155,900 | — | — |
| 2022-05-24 | $9.64 | $9.64 | 264,400 | — | — |
| 2022-05-23 | $9.91 | $9.91 | 195,400 | — | — |
| 2022-05-20 | $10.10 | $10.10 | 300,200 | — | — |
| 2022-05-19 | $10.17 | $10.17 | 245,500 | — | — |
| 2022-05-18 | $10.36 | $10.36 | 178,000 | — | — |
| 2022-05-17 | $10.79 | $10.79 | 191,400 | — | — |
| 2022-05-16 | $10.37 | $10.37 | 455,100 | — | — |
| 2022-05-13 | $10.33 | $10.33 | 1,032,500 | — | — |
| 2022-05-12 | $10.36 | $10.36 | 758,400 | — | — |
| 2022-05-11 | $10.17 | $10.17 | 459,500 | — | — |
| 2022-05-10 | $11.01 | $11.01 | 536,700 | — | — |
| 2022-05-09 | $11.95 | $11.95 | 400,900 | — | — |
| 2022-05-06 | $12.76 | $12.76 | 229,000 | — | — |
| 2022-05-05 | $13.52 | $13.52 | 137,500 | — | — |
| 2022-05-04 | $14.11 | $14.11 | 179,200 | — | — |
| 2022-05-03 | $14.05 | $14.05 | 333,000 | — | — |
| 2022-05-02 | $15.13 | $15.13 | 228,300 | — | — |
| 2022-04-29 | $14.74 | $14.74 | 174,600 | — | — |
| 2022-04-28 | $15.08 | $15.08 | 83,800 | — | — |
| 2022-04-27 | $14.70 | $14.70 | 111,800 | — | — |
| 2022-04-26 | $14.91 | $14.91 | 91,200 | — | — |
| 2022-04-25 | $15.21 | $15.21 | 95,300 | — | — |
| 2022-04-22 | $15.12 | $15.12 | 171,500 | — | — |
| 2022-04-21 | $15.74 | $15.74 | 96,300 | — | — |
| 2022-04-20 | $15.58 | $15.58 | 97,500 | — | — |
| 2022-04-19 | $15.85 | $15.85 | 51,200 | — | — |
| 2022-04-18 | $15.59 | $15.59 | 66,700 | — | — |
| 2022-04-14 | $15.74 | $15.74 | 275,400 | — | — |
| 2022-04-13 | $16.43 | $16.43 | 71,500 | — | — |
| 2022-04-12 | $16.19 | $16.19 | 77,600 | — | — |
| 2022-04-11 | $15.97 | $15.97 | 81,500 | — | — |
| 2022-04-08 | $16.60 | $16.60 | 222,800 | — | — |
| 2022-04-07 | $16.62 | $16.62 | 77,000 | — | — |
| 2022-04-06 | $16.56 | $16.56 | 161,100 | — | — |
| 2022-04-05 | $16.75 | $16.75 | 115,300 | — | — |
| 2022-04-04 | $17.04 | $17.04 | 110,600 | — | — |
| 2022-04-01 | $16.78 | $16.78 | 149,400 | — | — |
| 2022-03-31 | $16.55 | $16.55 | 145,700 | — | — |
| 2022-03-30 | $16.39 | $16.39 | 151,100 | — | — |
| 2022-03-29 | $16.28 | $16.28 | 103,100 | — | — |
| 2022-03-28 | $15.57 | $15.57 | 767,300 | — | — |
| 2022-03-25 | $14.98 | $14.98 | 116,500 | — | — |
| 2022-03-24 | $14.94 | $14.94 | 136,000 | — | — |
| 2022-03-23 | $15.20 | $15.20 | 84,800 | — | — |
| 2022-03-22 | $15.46 | $15.46 | 124,900 | — | — |
| 2022-03-21 | $14.90 | $14.90 | 167,900 | — | — |
| 2022-03-18 | $14.92 | $14.92 | 195,100 | — | — |
| 2022-03-17 | $15.34 | $15.34 | 249,700 | — | — |
| 2022-03-16 | $14.70 | $14.70 | 815,500 | — | — |
| 2022-03-15 | $14.22 | $14.22 | 382,500 | — | — |
| 2022-03-14 | $13.26 | $13.26 | 190,200 | — | — |
| 2022-03-11 | $13.36 | $13.36 | 185,400 | — | — |
| 2022-03-10 | $13.57 | $13.57 | 104,800 | — | — |
| 2022-03-09 | $13.94 | $13.94 | 174,000 | — | — |
| 2022-03-08 | $12.75 | $12.75 | 153,300 | — | — |
| 2022-03-07 | $12.51 | $12.51 | 305,000 | — | — |
| 2022-03-04 | $13.14 | $13.14 | 274,300 | — | — |
| 2022-03-03 | $13.43 | $13.43 | 111,100 | — | — |
| 2022-03-02 | $14.01 | $14.01 | 179,500 | — | — |
| 2022-03-01 | $14.17 | $14.17 | 242,900 | — | — |
| 2022-02-28 | $14.36 | $14.36 | 366,400 | — | — |
| 2022-02-25 | $13.88 | $13.88 | 467,500 | — | — |
| 2022-02-24 | $11.46 | $11.46 | 389,300 | — | — |
| 2022-02-23 | $10.77 | $10.77 | 671,800 | — | — |
| 2022-02-22 | $12.14 | $12.14 | 175,600 | — | — |
| 2022-02-18 | $12.10 | $12.10 | 153,400 | — | — |
| 2022-02-17 | $12.20 | $12.20 | 125,400 | — | — |
| 2022-02-16 | $12.37 | $12.37 | 130,300 | — | — |
| 2022-02-15 | $12.59 | $12.59 | 397,100 | — | — |
| 2022-02-14 | $11.99 | $11.99 | 275,400 | — | — |
| 2022-02-11 | $11.89 | $11.89 | 253,700 | — | — |
| 2022-02-10 | $11.74 | $11.74 | 396,800 | — | — |
| 2022-02-09 | $12.24 | $12.24 | 374,100 | — | — |
| 2022-02-08 | $12.23 | $12.23 | 743,600 | — | — |
| 2022-02-07 | $12.22 | $12.22 | 232,700 | — | — |
| 2022-02-04 | $12.63 | $12.63 | 192,300 | — | — |
| 2022-02-03 | $13.17 | $13.17 | 234,200 | — | — |
| 2022-02-02 | $14.32 | $14.32 | 174,300 | — | — |
| 2022-02-01 | $14.64 | $14.64 | 112,400 | — | — |
| 2022-01-31 | $14.85 | $14.85 | 196,300 | — | — |
| 2022-01-28 | $14.02 | $14.02 | 135,800 | — | — |
| 2022-01-27 | $13.76 | $13.76 | 133,000 | — | — |
| 2022-01-26 | $14.07 | $14.07 | 246,200 | — | — |
| 2022-01-25 | $14.36 | $14.36 | 112,800 | — | — |
| 2022-01-24 | $14.38 | $14.38 | 188,300 | — | — |
| 2022-01-21 | $13.58 | $13.58 | 242,100 | — | — |
| 2022-01-20 | $14.06 | $14.06 | 284,900 | — | — |
| 2022-01-19 | $14.80 | $14.80 | 176,600 | — | — |
| 2022-01-18 | $14.73 | $14.73 | 184,900 | — | — |
| 2022-01-14 | $15.51 | $15.51 | 209,100 | — | — |
| 2022-01-13 | $15.27 | $15.27 | 117,900 | — | — |
| 2022-01-12 | $15.27 | $15.27 | 150,300 | — | — |
| 2022-01-11 | $15.48 | $15.48 | 319,400 | — | — |
| 2022-01-10 | $15.23 | $15.23 | 143,400 | — | — |
| 2022-01-07 | $14.79 | $14.79 | 270,400 | — | — |
| 2022-01-06 | $14.68 | $14.68 | 168,200 | — | — |
| 2022-01-05 | $14.35 | $14.35 | 157,000 | — | — |
| 2022-01-04 | $15.40 | $15.40 | 404,100 | — | — |
| 2022-01-03 | $16.25 | $16.25 | 259,900 | — | — |