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
- 2021-01-22 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 | $11.03 | $11.03 | 395,700 | — | — |
| 2022-12-29 | $10.94 | $10.94 | 155,100 | — | — |
| 2022-12-28 | $10.80 | $10.80 | 146,000 | — | — |
| 2022-12-27 | $11.07 | $11.07 | 255,900 | — | — |
| 2022-12-23 | $11.16 | $11.16 | 218,500 | — | — |
| 2022-12-22 | $10.89 | $10.89 | 374,100 | — | — |
| 2022-12-21 | $11.21 | $11.21 | 261,100 | — | — |
| 2022-12-20 | $11.00 | $11.00 | 250,700 | — | — |
| 2022-12-19 | $10.60 | $10.60 | 269,300 | — | — |
| 2022-12-16 | $11.34 | $11.34 | 1,544,700 | — | — |
| 2022-12-15 | $11.32 | $11.32 | 709,300 | — | — |
| 2022-12-14 | $11.91 | $11.91 | 483,600 | — | — |
| 2022-12-13 | $12.01 | $12.01 | 458,200 | — | — |
| 2022-12-12 | $11.85 | $11.85 | 339,600 | — | — |
| 2022-12-09 | $11.37 | $11.37 | 198,500 | — | — |
| 2022-12-08 | $11.66 | $11.66 | 366,300 | — | — |
| 2022-12-07 | $11.47 | $11.47 | 336,500 | — | — |
| 2022-12-06 | $11.12 | $11.12 | 219,200 | — | — |
| 2022-12-05 | $11.30 | $11.30 | 268,900 | — | — |
| 2022-12-02 | $11.15 | $11.15 | 321,100 | — | — |
| 2022-12-01 | $11.14 | $11.14 | 831,600 | — | — |
| 2022-11-30 | $12.07 | $12.07 | 1,434,600 | — | — |
| 2022-11-29 | $11.61 | $11.61 | 468,000 | — | — |
| 2022-11-28 | $11.94 | $11.94 | 637,200 | — | — |
| 2022-11-25 | $12.88 | $12.88 | 208,400 | — | — |
| 2022-11-23 | $12.55 | $12.55 | 261,800 | — | — |
| 2022-11-22 | $12.49 | $12.49 | 238,900 | — | — |
| 2022-11-21 | $12.23 | $12.23 | 308,500 | — | — |
| 2022-11-18 | $12.04 | $12.04 | 293,200 | — | — |
| 2022-11-17 | $12.14 | $12.14 | 365,500 | — | — |
| 2022-11-16 | $11.92 | $11.92 | 306,300 | — | — |
| 2022-11-15 | $12.21 | $12.21 | 394,900 | — | — |
| 2022-11-14 | $12.41 | $12.41 | 450,900 | — | — |
| 2022-11-11 | $12.29 | $12.29 | 908,500 | — | — |
| 2022-11-10 | $11.77 | $11.77 | 954,200 | — | — |
| 2022-11-09 | $12.89 | $12.89 | 480,700 | — | — |
| 2022-11-08 | $13.34 | $13.34 | 386,700 | — | — |
| 2022-11-07 | $14.23 | $14.23 | 295,200 | — | — |
| 2022-11-04 | $14.15 | $14.15 | 391,300 | — | — |
| 2022-11-03 | $14.47 | $14.47 | 394,100 | — | — |
| 2022-11-02 | $14.40 | $14.40 | 314,600 | — | — |
| 2022-11-01 | $14.95 | $14.95 | 804,900 | — | — |
| 2022-10-31 | $14.97 | $14.97 | 738,500 | — | — |
| 2022-10-28 | $15.96 | $15.96 | 729,700 | — | — |
| 2022-10-27 | $16.97 | $16.97 | 743,700 | — | — |
| 2022-10-26 | $17.45 | $17.45 | 609,900 | — | — |
| 2022-10-25 | $17.58 | $17.58 | 839,300 | — | — |
| 2022-10-24 | $17.28 | $17.28 | 627,400 | — | — |
| 2022-10-21 | $17.99 | $17.99 | 419,300 | — | — |
| 2022-10-20 | $17.39 | $17.39 | 321,500 | — | — |
| 2022-10-19 | $17.48 | $17.48 | 630,200 | — | — |
| 2022-10-18 | $17.21 | $17.21 | 526,000 | — | — |
| 2022-10-17 | $16.54 | $16.54 | 871,300 | — | — |
| 2022-10-14 | $14.39 | $14.39 | 253,200 | — | — |
| 2022-10-13 | $14.56 | $14.56 | 425,400 | — | — |
| 2022-10-12 | $14.14 | $14.14 | 642,400 | — | — |
| 2022-10-11 | $14.54 | $14.54 | 432,500 | — | — |
| 2022-10-10 | $14.58 | $14.58 | 465,200 | — | — |
| 2022-10-07 | $14.37 | $14.37 | 882,400 | — | — |
| 2022-10-06 | $14.71 | $14.71 | 912,900 | — | — |
| 2022-10-05 | $15.15 | $15.15 | 1,025,400 | — | — |
| 2022-10-04 | $15.89 | $15.89 | 1,120,100 | — | — |
| 2022-10-03 | $18.03 | $18.03 | 504,800 | — | — |
| 2022-09-30 | $17.44 | $17.44 | 476,800 | — | — |
| 2022-09-29 | $17.58 | $17.58 | 375,500 | — | — |
| 2022-09-28 | $18.37 | $18.37 | 312,100 | — | — |
| 2022-09-27 | $18.06 | $18.06 | 331,000 | — | — |
| 2022-09-26 | $17.15 | $17.15 | 350,600 | — | — |
| 2022-09-23 | $17.04 | $17.04 | 1,165,700 | — | — |
| 2022-09-22 | $18.05 | $18.05 | 238,500 | — | — |
| 2022-09-21 | $17.80 | $17.80 | 296,200 | — | — |
| 2022-09-20 | $17.99 | $17.99 | 297,700 | — | — |
| 2022-09-19 | $18.57 | $18.57 | 322,800 | — | — |
| 2022-09-16 | $18.41 | $18.41 | 2,533,400 | — | — |
| 2022-09-15 | $18.93 | $18.93 | 669,600 | — | — |
| 2022-09-14 | $20.32 | $20.32 | 557,400 | — | — |
| 2022-09-13 | $18.92 | $18.92 | 710,400 | — | — |
| 2022-09-12 | $20.16 | $20.16 | 1,176,500 | — | — |
| 2022-09-09 | $18.21 | $18.21 | 290,000 | — | — |
| 2022-09-08 | $18.39 | $18.39 | 553,400 | — | — |
| 2022-09-07 | $17.69 | $17.69 | 416,100 | — | — |
| 2022-09-06 | $17.36 | $17.36 | 212,100 | — | — |
| 2022-09-02 | $17.29 | $17.29 | 229,400 | — | — |
| 2022-09-01 | $16.38 | $16.38 | 381,900 | — | — |
| 2022-08-31 | $17.75 | $17.75 | 302,600 | — | — |
| 2022-08-30 | $17.40 | $17.40 | 193,200 | — | — |
| 2022-08-29 | $17.83 | $17.83 | 207,000 | — | — |
| 2022-08-26 | $17.30 | $17.30 | 321,000 | — | — |
| 2022-08-25 | $18.55 | $18.55 | 335,800 | — | — |
| 2022-08-24 | $18.32 | $18.32 | 471,200 | — | — |
| 2022-08-23 | $17.50 | $17.50 | 305,700 | — | — |
| 2022-08-22 | $16.68 | $16.68 | 607,000 | — | — |
| 2022-08-19 | $17.61 | $17.61 | 419,400 | — | — |
| 2022-08-18 | $17.66 | $17.66 | 991,400 | — | — |
| 2022-08-17 | $16.21 | $16.21 | 1,000,400 | — | — |
| 2022-08-16 | $15.74 | $15.74 | 178,400 | — | — |
| 2022-08-15 | $16.05 | $16.05 | 258,500 | — | — |
| 2022-08-12 | $16.15 | $16.15 | 235,900 | — | — |
| 2022-08-11 | $15.59 | $15.59 | 211,100 | — | — |
| 2022-08-10 | $15.45 | $15.45 | 334,200 | — | — |
| 2022-08-09 | $14.31 | $14.31 | 198,000 | — | — |
| 2022-08-08 | $14.11 | $14.11 | 157,500 | — | — |
| 2022-08-05 | $13.70 | $13.70 | 222,600 | — | — |
| 2022-08-04 | $13.93 | $13.93 | 355,600 | — | — |
| 2022-08-03 | $13.90 | $13.90 | 876,200 | — | — |
| 2022-08-02 | $12.63 | $12.63 | 155,300 | — | — |
| 2022-08-01 | $12.35 | $12.35 | 243,600 | — | — |
| 2022-07-29 | $11.97 | $11.97 | 150,500 | — | — |
| 2022-07-28 | $11.70 | $11.70 | 167,900 | — | — |
| 2022-07-27 | $11.23 | $11.23 | 177,300 | — | — |
| 2022-07-26 | $10.78 | $10.78 | 168,500 | — | — |
| 2022-07-25 | $10.75 | $10.75 | 109,300 | — | — |
| 2022-07-22 | $10.40 | $10.40 | 232,900 | — | — |
| 2022-07-21 | $10.74 | $10.74 | 199,400 | — | — |
| 2022-07-20 | $10.78 | $10.78 | 210,500 | — | — |
| 2022-07-19 | $10.69 | $10.69 | 249,200 | — | — |
| 2022-07-18 | $10.37 | $10.37 | 197,200 | — | — |
| 2022-07-15 | $10.28 | $10.28 | 455,300 | — | — |
| 2022-07-14 | $10.06 | $10.06 | 209,500 | — | — |
| 2022-07-13 | $9.94 | $9.94 | 152,900 | — | — |
| 2022-07-12 | $9.83 | $9.83 | 402,000 | — | — |
| 2022-07-11 | $10.09 | $10.09 | 505,900 | — | — |
| 2022-07-08 | $10.39 | $10.39 | 280,100 | — | — |
| 2022-07-07 | $10.16 | $10.16 | 300,600 | — | — |
| 2022-07-06 | $9.70 | $9.70 | 226,200 | — | — |
| 2022-07-05 | $9.58 | $9.58 | 568,900 | — | — |
| 2022-07-01 | $9.33 | $9.33 | 366,400 | — | — |
| 2022-06-30 | $10.05 | $10.05 | 696,900 | — | — |
| 2022-06-29 | $10.05 | $10.05 | 515,000 | — | — |
| 2022-06-28 | $10.71 | $10.71 | 526,200 | — | — |
| 2022-06-27 | $11.25 | $11.25 | 665,000 | — | — |
| 2022-06-24 | $11.21 | $11.21 | 7,781,800 | — | — |
| 2022-06-23 | $11.67 | $11.67 | 517,500 | — | — |
| 2022-06-22 | $12.04 | $12.04 | 540,100 | — | — |
| 2022-06-21 | $13.56 | $13.56 | 590,500 | — | — |
| 2022-06-17 | $13.20 | $13.20 | 724,000 | — | — |
| 2022-06-16 | $14.20 | $14.20 | 434,900 | — | — |
| 2022-06-15 | $13.91 | $13.91 | 346,100 | — | — |
| 2022-06-14 | $13.08 | $13.08 | 352,200 | — | — |
| 2022-06-13 | $12.52 | $12.52 | 342,500 | — | — |
| 2022-06-10 | $13.63 | $13.63 | 301,000 | — | — |
| 2022-06-09 | $13.89 | $13.89 | 415,900 | — | — |
| 2022-06-08 | $15.12 | $15.12 | 357,800 | — | — |
| 2022-06-07 | $14.86 | $14.86 | 986,200 | — | — |
| 2022-06-06 | $16.56 | $16.56 | 513,700 | — | — |
| 2022-06-03 | $15.23 | $15.23 | 369,100 | — | — |
| 2022-06-02 | $15.23 | $15.23 | 317,100 | — | — |
| 2022-06-01 | $14.38 | $14.38 | 451,600 | — | — |
| 2022-05-31 | $12.93 | $12.93 | 1,419,000 | — | — |
| 2022-05-27 | $13.07 | $13.07 | 211,000 | — | — |
| 2022-05-26 | $12.40 | $12.40 | 265,400 | — | — |
| 2022-05-25 | $12.34 | $12.34 | 334,800 | — | — |
| 2022-05-24 | $12.07 | $12.07 | 376,200 | — | — |
| 2022-05-23 | $12.27 | $12.27 | 252,800 | — | — |
| 2022-05-20 | $11.86 | $11.86 | 213,300 | — | — |
| 2022-05-19 | $11.79 | $11.79 | 228,200 | — | — |
| 2022-05-18 | $11.70 | $11.70 | 186,300 | — | — |
| 2022-05-17 | $11.74 | $11.74 | 340,200 | — | — |
| 2022-05-16 | $11.49 | $11.49 | 378,400 | — | — |
| 2022-05-13 | $11.55 | $11.55 | 602,600 | — | — |
| 2022-05-12 | $10.08 | $10.08 | 201,300 | — | — |
| 2022-05-11 | $10.38 | $10.38 | 249,500 | — | — |
| 2022-05-10 | $10.04 | $10.04 | 390,500 | — | — |
| 2022-05-09 | $10.34 | $10.34 | 357,200 | — | — |
| 2022-05-06 | $12.11 | $12.11 | 169,000 | — | — |
| 2022-05-05 | $12.08 | $12.08 | 298,300 | — | — |
| 2022-05-04 | $12.77 | $12.77 | 458,700 | — | — |
| 2022-05-03 | $12.17 | $12.17 | 307,800 | — | — |
| 2022-05-02 | $11.89 | $11.89 | 319,200 | — | — |
| 2022-04-29 | $11.36 | $11.36 | 268,100 | — | — |
| 2022-04-28 | $10.65 | $10.65 | 224,200 | — | — |
| 2022-04-27 | $10.26 | $10.26 | 148,700 | — | — |
| 2022-04-26 | $10.19 | $10.19 | 419,200 | — | — |
| 2022-04-25 | $10.21 | $10.21 | 332,400 | — | — |
| 2022-04-22 | $10.19 | $10.19 | 148,600 | — | — |
| 2022-04-21 | $10.43 | $10.43 | 197,800 | — | — |
| 2022-04-20 | $10.97 | $10.97 | 354,100 | — | — |
| 2022-04-19 | $11.22 | $11.22 | 395,200 | — | — |
| 2022-04-18 | $10.83 | $10.83 | 258,000 | — | — |
| 2022-04-14 | $10.38 | $10.38 | 122,900 | — | — |
| 2022-04-13 | $10.90 | $10.90 | 348,600 | — | — |
| 2022-04-12 | $11.09 | $11.09 | 352,600 | — | — |
| 2022-04-11 | $10.79 | $10.79 | 118,900 | — | — |
| 2022-04-08 | $10.72 | $10.72 | 146,100 | — | — |
| 2022-04-07 | $10.68 | $10.68 | 125,000 | — | — |
| 2022-04-06 | $10.62 | $10.62 | 137,200 | — | — |
| 2022-04-05 | $11.12 | $11.12 | 198,600 | — | — |
| 2022-04-04 | $11.20 | $11.20 | 302,100 | — | — |
| 2022-04-01 | $11.17 | $11.17 | 202,800 | — | — |
| 2022-03-31 | $11.20 | $11.20 | 201,700 | — | — |
| 2022-03-30 | $11.46 | $11.46 | 271,500 | — | — |
| 2022-03-29 | $11.55 | $11.55 | 307,100 | — | — |
| 2022-03-28 | $11.36 | $11.36 | 222,000 | — | — |
| 2022-03-25 | $11.49 | $11.49 | 223,800 | — | — |
| 2022-03-24 | $11.75 | $11.75 | 338,300 | — | — |
| 2022-03-23 | $11.34 | $11.34 | 197,300 | — | — |
| 2022-03-22 | $11.22 | $11.22 | 222,100 | — | — |
| 2022-03-21 | $11.18 | $11.18 | 232,700 | — | — |
| 2022-03-18 | $11.41 | $11.41 | 192,500 | — | — |
| 2022-03-17 | $11.31 | $11.31 | 82,400 | — | — |
| 2022-03-16 | $10.66 | $10.66 | 68,000 | — | — |
| 2022-03-15 | $10.21 | $10.21 | 49,500 | — | — |
| 2022-03-14 | $10.40 | $10.40 | 133,300 | — | — |
| 2022-03-11 | $11.00 | $11.00 | 130,200 | — | — |
| 2022-03-10 | $11.34 | $11.34 | 127,300 | — | — |
| 2022-03-09 | $10.20 | $10.20 | 114,100 | — | — |
| 2022-03-08 | $10.04 | $10.04 | 88,800 | — | — |
| 2022-03-07 | $9.88 | $9.88 | 105,000 | — | — |
| 2022-03-04 | $10.34 | $10.34 | 112,300 | — | — |
| 2022-03-03 | $10.32 | $10.32 | 79,000 | — | — |
| 2022-03-02 | $10.10 | $10.10 | 92,300 | — | — |
| 2022-03-01 | $9.97 | $9.97 | 50,100 | — | — |
| 2022-02-28 | $10.34 | $10.34 | 74,200 | — | — |
| 2022-02-25 | $10.19 | $10.19 | 35,400 | — | — |
| 2022-02-24 | $9.95 | $9.95 | 68,500 | — | — |
| 2022-02-23 | $9.89 | $9.89 | 19,500 | — | — |
| 2022-02-22 | $10.02 | $10.02 | 32,800 | — | — |
| 2022-02-18 | $10.13 | $10.13 | 73,000 | — | — |
| 2022-02-17 | $10.69 | $10.69 | 36,300 | — | — |
| 2022-02-16 | $10.37 | $10.37 | 41,000 | — | — |
| 2022-02-15 | $10.33 | $10.33 | 40,000 | — | — |
| 2022-02-14 | $10.41 | $10.41 | 72,600 | — | — |
| 2022-02-11 | $10.52 | $10.52 | 31,400 | — | — |
| 2022-02-10 | $10.44 | $10.44 | 22,700 | — | — |
| 2022-02-09 | $10.53 | $10.53 | 54,300 | — | — |
| 2022-02-08 | $10.27 | $10.27 | 19,200 | — | — |
| 2022-02-07 | $10.14 | $10.14 | 25,100 | — | — |
| 2022-02-04 | $10.60 | $10.60 | 310,200 | — | — |
| 2022-02-03 | $10.38 | $10.38 | 19,000 | — | — |
| 2022-02-02 | $10.59 | $10.59 | 96,100 | — | — |
| 2022-02-01 | $10.83 | $10.83 | 42,000 | — | — |
| 2022-01-31 | $10.79 | $10.79 | 67,000 | — | — |
| 2022-01-28 | $10.01 | $10.01 | 35,300 | — | — |
| 2022-01-27 | $10.00 | $10.00 | 33,800 | — | — |
| 2022-01-26 | $9.79 | $9.79 | 29,600 | — | — |
| 2022-01-25 | $9.90 | $9.90 | 64,800 | — | — |
| 2022-01-24 | $9.95 | $9.95 | 81,600 | — | — |
| 2022-01-21 | $10.46 | $10.46 | 30,300 | — | — |
| 2022-01-20 | $10.67 | $10.67 | 43,200 | — | — |
| 2022-01-19 | $10.15 | $10.15 | 28,400 | — | — |
| 2022-01-18 | $10.00 | $10.00 | 48,700 | — | — |
| 2022-01-14 | $9.88 | $9.88 | 49,500 | — | — |
| 2022-01-13 | $9.90 | $9.90 | 50,500 | — | — |
| 2022-01-12 | $10.20 | $10.20 | 55,500 | — | — |
| 2022-01-11 | $10.04 | $10.04 | 49,500 | — | — |
| 2022-01-10 | $9.70 | $9.70 | 39,500 | — | — |
| 2022-01-07 | $9.90 | $9.90 | 188,600 | — | — |
| 2022-01-06 | $9.96 | $9.96 | 76,300 | — | — |
| 2022-01-05 | $10.28 | $10.28 | 95,900 | — | — |
| 2022-01-04 | $10.42 | $10.42 | 67,100 | — | — |
| 2022-01-03 | $10.16 | $10.16 | 87,000 | — | — |