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
- 2014-06-25 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 | $8.80 | $8.80 | 203,100 | — | — |
| 2022-12-29 | $8.84 | $8.84 | 311,300 | — | — |
| 2022-12-28 | $8.57 | $8.57 | 167,800 | — | — |
| 2022-12-27 | $8.59 | $8.59 | 237,500 | — | — |
| 2022-12-23 | $8.65 | $8.65 | 106,700 | — | — |
| 2022-12-22 | $8.77 | $8.77 | 274,100 | — | — |
| 2022-12-21 | $8.92 | $8.92 | 124,100 | — | — |
| 2022-12-20 | $8.92 | $8.92 | 91,500 | — | — |
| 2022-12-19 | $8.97 | $8.97 | 158,800 | — | — |
| 2022-12-16 | $9.15 | $9.15 | 480,800 | — | — |
| 2022-12-15 | $9.20 | $9.20 | 144,300 | — | — |
| 2022-12-14 | $9.52 | $9.52 | 127,000 | — | — |
| 2022-12-13 | $9.94 | $9.94 | 271,100 | — | — |
| 2022-12-12 | $9.36 | $9.36 | 127,900 | — | — |
| 2022-12-09 | $9.41 | $9.41 | 132,900 | — | — |
| 2022-12-08 | $9.71 | $9.71 | 220,000 | — | — |
| 2022-12-07 | $9.08 | $9.08 | 177,700 | — | — |
| 2022-12-06 | $9.00 | $9.00 | 180,700 | — | — |
| 2022-12-05 | $9.50 | $9.50 | 301,400 | — | — |
| 2022-12-02 | $9.51 | $9.51 | 136,300 | — | — |
| 2022-12-01 | $9.68 | $9.68 | 229,500 | — | — |
| 2022-11-30 | $9.65 | $9.65 | 338,400 | — | — |
| 2022-11-29 | $9.31 | $9.31 | 120,800 | — | — |
| 2022-11-28 | $9.33 | $9.33 | 158,100 | — | — |
| 2022-11-25 | $9.63 | $9.63 | 60,400 | — | — |
| 2022-11-23 | $9.61 | $9.61 | 113,900 | — | — |
| 2022-11-22 | $9.49 | $9.49 | 164,200 | — | — |
| 2022-11-21 | $9.40 | $9.40 | 158,300 | — | — |
| 2022-11-18 | $9.86 | $9.86 | 97,500 | — | — |
| 2022-11-17 | $10.13 | $10.13 | 113,400 | — | — |
| 2022-11-16 | $10.39 | $10.39 | 127,800 | — | — |
| 2022-11-15 | $10.88 | $10.88 | 155,000 | — | — |
| 2022-11-14 | $10.49 | $10.49 | 347,300 | — | — |
| 2022-11-11 | $10.26 | $10.26 | 838,900 | — | — |
| 2022-11-10 | $9.95 | $9.95 | 891,800 | — | — |
| 2022-11-09 | $9.26 | $9.26 | 208,700 | — | — |
| 2022-11-08 | $9.74 | $9.74 | 511,200 | — | — |
| 2022-11-07 | $9.82 | $9.82 | 348,000 | — | — |
| 2022-11-04 | $9.82 | $9.82 | 201,600 | — | — |
| 2022-11-03 | $9.95 | $9.95 | 176,800 | — | — |
| 2022-11-02 | $10.03 | $10.03 | 176,500 | — | — |
| 2022-11-01 | $10.58 | $10.58 | 84,700 | — | — |
| 2022-10-31 | $10.59 | $10.59 | 127,100 | — | — |
| 2022-10-28 | $10.62 | $10.62 | 229,800 | — | — |
| 2022-10-27 | $10.18 | $10.18 | 148,900 | — | — |
| 2022-10-26 | $10.83 | $10.83 | 239,400 | — | — |
| 2022-10-25 | $10.81 | $10.81 | 227,700 | — | — |
| 2022-10-24 | $10.42 | $10.42 | 151,500 | — | — |
| 2022-10-21 | $10.88 | $10.88 | 272,700 | — | — |
| 2022-10-20 | $10.29 | $10.29 | 128,100 | — | — |
| 2022-10-19 | $10.60 | $10.60 | 105,700 | — | — |
| 2022-10-18 | $10.65 | $10.65 | 136,100 | — | — |
| 2022-10-17 | $10.79 | $10.79 | 134,700 | — | — |
| 2022-10-14 | $10.37 | $10.37 | 91,900 | — | — |
| 2022-10-13 | $10.69 | $10.69 | 165,300 | — | — |
| 2022-10-12 | $10.41 | $10.41 | 87,600 | — | — |
| 2022-10-11 | $10.37 | $10.37 | 205,600 | — | — |
| 2022-10-10 | $10.50 | $10.50 | 136,700 | — | — |
| 2022-10-07 | $10.50 | $10.50 | 138,100 | — | — |
| 2022-10-06 | $11.01 | $11.01 | 93,200 | — | — |
| 2022-10-05 | $10.97 | $10.97 | 111,600 | — | — |
| 2022-10-04 | $11.46 | $11.46 | 240,000 | — | — |
| 2022-10-03 | $10.83 | $10.83 | 135,000 | — | — |
| 2022-09-30 | $10.71 | $10.71 | 133,500 | — | — |
| 2022-09-29 | $10.67 | $10.67 | 132,900 | — | — |
| 2022-09-28 | $11.13 | $11.13 | 174,400 | — | — |
| 2022-09-27 | $10.88 | $10.88 | 173,000 | — | — |
| 2022-09-26 | $10.70 | $10.70 | 119,800 | — | — |
| 2022-09-23 | $10.70 | $10.70 | 240,000 | — | — |
| 2022-09-22 | $10.79 | $10.79 | 173,800 | — | — |
| 2022-09-21 | $10.99 | $10.99 | 133,300 | — | — |
| 2022-09-20 | $11.07 | $11.07 | 104,600 | — | — |
| 2022-09-19 | $10.95 | $10.95 | 131,800 | — | — |
| 2022-09-16 | $11.57 | $11.57 | 583,800 | — | — |
| 2022-09-15 | $11.46 | $11.46 | 228,400 | — | — |
| 2022-09-14 | $11.72 | $11.72 | 176,200 | — | — |
| 2022-09-13 | $11.65 | $11.65 | 243,200 | — | — |
| 2022-09-12 | $12.56 | $12.56 | 148,700 | — | — |
| 2022-09-09 | $12.67 | $12.67 | 130,500 | — | — |
| 2022-09-08 | $12.31 | $12.31 | 160,800 | — | — |
| 2022-09-07 | $12.19 | $12.19 | 240,600 | — | — |
| 2022-09-06 | $11.53 | $11.53 | 159,100 | — | — |
| 2022-09-02 | $11.40 | $11.40 | 190,400 | — | — |
| 2022-09-01 | $11.50 | $11.50 | 206,400 | — | — |
| 2022-08-31 | $11.69 | $11.69 | 125,000 | — | — |
| 2022-08-30 | $11.72 | $11.72 | 177,100 | — | — |
| 2022-08-29 | $11.59 | $11.59 | 196,000 | — | — |
| 2022-08-26 | $11.32 | $11.32 | 237,000 | — | — |
| 2022-08-25 | $12.01 | $12.01 | 101,100 | — | — |
| 2022-08-24 | $11.83 | $11.83 | 122,000 | — | — |
| 2022-08-23 | $11.42 | $11.42 | 136,800 | — | — |
| 2022-08-22 | $11.53 | $11.53 | 172,000 | — | — |
| 2022-08-19 | $11.96 | $11.96 | 190,400 | — | — |
| 2022-08-18 | $12.68 | $12.68 | 204,500 | — | — |
| 2022-08-17 | $12.78 | $12.78 | 148,800 | — | — |
| 2022-08-16 | $13.30 | $13.30 | 141,700 | — | — |
| 2022-08-15 | $13.87 | $13.87 | 68,000 | — | — |
| 2022-08-12 | $13.76 | $13.76 | 103,000 | — | — |
| 2022-08-11 | $13.53 | $13.53 | 252,500 | — | — |
| 2022-08-10 | $14.03 | $14.03 | 210,100 | — | — |
| 2022-08-09 | $13.05 | $13.05 | 148,500 | — | — |
| 2022-08-08 | $13.42 | $13.42 | 119,500 | — | — |
| 2022-08-05 | $13.75 | $13.75 | 178,300 | — | — |
| 2022-08-04 | $14.05 | $14.05 | 312,100 | — | — |
| 2022-08-03 | $14.49 | $14.49 | 156,200 | — | — |
| 2022-08-02 | $14.06 | $14.06 | 132,800 | — | — |
| 2022-08-01 | $13.95 | $13.95 | 158,800 | — | — |
| 2022-07-29 | $14.04 | $14.04 | 135,500 | — | — |
| 2022-07-28 | $14.15 | $14.15 | 136,700 | — | — |
| 2022-07-27 | $14.58 | $14.58 | 168,800 | — | — |
| 2022-07-26 | $13.64 | $13.64 | 75,500 | — | — |
| 2022-07-25 | $13.99 | $13.99 | 86,800 | — | — |
| 2022-07-22 | $14.20 | $14.20 | 115,300 | — | — |
| 2022-07-21 | $14.86 | $14.86 | 90,700 | — | — |
| 2022-07-20 | $14.51 | $14.51 | 137,400 | — | — |
| 2022-07-19 | $14.07 | $14.07 | 78,500 | — | — |
| 2022-07-18 | $13.58 | $13.58 | 105,200 | — | — |
| 2022-07-15 | $13.83 | $13.83 | 170,300 | — | — |
| 2022-07-14 | $13.28 | $13.28 | 96,400 | — | — |
| 2022-07-13 | $13.42 | $13.42 | 163,300 | — | — |
| 2022-07-12 | $13.59 | $13.59 | 134,600 | — | — |
| 2022-07-11 | $13.65 | $13.65 | 156,700 | — | — |
| 2022-07-08 | $14.45 | $14.45 | 146,800 | — | — |
| 2022-07-07 | $14.26 | $14.26 | 149,500 | — | — |
| 2022-07-06 | $13.62 | $13.62 | 202,200 | — | — |
| 2022-07-05 | $14.63 | $14.63 | 285,800 | — | — |
| 2022-07-01 | $13.51 | $13.51 | 171,000 | — | — |
| 2022-06-30 | $13.62 | $13.62 | 161,700 | — | — |
| 2022-06-29 | $13.34 | $13.34 | 130,800 | — | — |
| 2022-06-28 | $13.28 | $13.28 | 201,300 | — | — |
| 2022-06-27 | $13.89 | $13.89 | 180,400 | — | — |
| 2022-06-24 | $14.61 | $14.61 | 215,600 | — | — |
| 2022-06-23 | $14.35 | $14.35 | 167,800 | — | — |
| 2022-06-22 | $13.92 | $13.92 | 176,300 | — | — |
| 2022-06-21 | $13.68 | $13.68 | 231,200 | — | — |
| 2022-06-17 | $13.31 | $13.31 | 654,100 | — | — |
| 2022-06-16 | $13.25 | $13.25 | 275,800 | — | — |
| 2022-06-15 | $13.63 | $13.63 | 581,900 | — | — |
| 2022-06-14 | $12.62 | $12.62 | 310,100 | — | — |
| 2022-06-13 | $12.66 | $12.66 | 379,900 | — | — |
| 2022-06-10 | $13.40 | $13.40 | 316,700 | — | — |
| 2022-06-09 | $14.09 | $14.09 | 215,900 | — | — |
| 2022-06-08 | $14.74 | $14.74 | 188,600 | — | — |
| 2022-06-07 | $14.63 | $14.63 | 219,900 | — | — |
| 2022-06-06 | $14.34 | $14.34 | 271,200 | — | — |
| 2022-06-03 | $14.22 | $14.22 | 278,600 | — | — |
| 2022-06-02 | $15.08 | $15.08 | 216,400 | — | — |
| 2022-06-01 | $13.94 | $13.94 | 261,300 | — | — |
| 2022-05-31 | $14.63 | $14.63 | 211,300 | — | — |
| 2022-05-27 | $15.39 | $15.39 | 308,800 | — | — |
| 2022-05-26 | $14.66 | $14.66 | 169,800 | — | — |
| 2022-05-25 | $14.48 | $14.48 | 271,900 | — | — |
| 2022-05-24 | $14.37 | $14.37 | 236,400 | — | — |
| 2022-05-23 | $15.22 | $15.22 | 150,000 | — | — |
| 2022-05-20 | $15.35 | $15.35 | 224,200 | — | — |
| 2022-05-19 | $15.22 | $15.22 | 269,400 | — | — |
| 2022-05-18 | $14.98 | $14.98 | 202,700 | — | — |
| 2022-05-17 | $15.78 | $15.78 | 204,500 | — | — |
| 2022-05-16 | $14.85 | $14.85 | 224,800 | — | — |
| 2022-05-13 | $15.41 | $15.41 | 419,100 | — | — |
| 2022-05-12 | $14.95 | $14.95 | 552,100 | — | — |
| 2022-05-11 | $13.99 | $13.99 | 450,400 | — | — |
| 2022-05-10 | $15.16 | $15.16 | 806,200 | — | — |
| 2022-05-09 | $14.83 | $14.83 | 466,300 | — | — |
| 2022-05-06 | $15.61 | $15.61 | 328,500 | — | — |
| 2022-05-05 | $16.13 | $16.13 | 233,600 | — | — |
| 2022-05-04 | $17.48 | $17.48 | 488,300 | — | — |
| 2022-05-03 | $16.58 | $16.58 | 187,900 | — | — |
| 2022-05-02 | $16.39 | $16.39 | 364,600 | — | — |
| 2022-04-29 | $15.60 | $15.60 | 263,000 | — | — |
| 2022-04-28 | $16.86 | $16.86 | 314,400 | — | — |
| 2022-04-27 | $17.22 | $17.22 | 301,600 | — | — |
| 2022-04-26 | $17.27 | $17.27 | 192,000 | — | — |
| 2022-04-25 | $18.61 | $18.61 | 241,000 | — | — |
| 2022-04-22 | $17.63 | $17.63 | 207,500 | — | — |
| 2022-04-21 | $17.89 | $17.89 | 195,200 | — | — |
| 2022-04-20 | $18.32 | $18.32 | 137,000 | — | — |
| 2022-04-19 | $18.81 | $18.81 | 139,100 | — | — |
| 2022-04-18 | $17.81 | $17.81 | 166,400 | — | — |
| 2022-04-14 | $18.36 | $18.36 | 140,600 | — | — |
| 2022-04-13 | $19.15 | $19.15 | 183,700 | — | — |
| 2022-04-12 | $18.24 | $18.24 | 153,700 | — | — |
| 2022-04-11 | $17.92 | $17.92 | 180,900 | — | — |
| 2022-04-08 | $18.21 | $18.21 | 156,000 | — | — |
| 2022-04-07 | $18.98 | $18.98 | 188,900 | — | — |
| 2022-04-06 | $18.86 | $18.86 | 217,400 | — | — |
| 2022-04-05 | $19.65 | $19.65 | 179,100 | — | — |
| 2022-04-04 | $20.66 | $20.66 | 125,600 | — | — |
| 2022-04-01 | $19.94 | $19.94 | 143,100 | — | — |
| 2022-03-31 | $19.35 | $19.35 | 132,900 | — | — |
| 2022-03-30 | $19.95 | $19.95 | 205,200 | — | — |
| 2022-03-29 | $21.32 | $21.32 | 259,800 | — | — |
| 2022-03-28 | $19.92 | $19.92 | 184,300 | — | — |
| 2022-03-25 | $18.95 | $18.95 | 192,500 | — | — |
| 2022-03-24 | $19.87 | $19.87 | 161,100 | — | — |
| 2022-03-23 | $19.73 | $19.73 | 136,500 | — | — |
| 2022-03-22 | $20.37 | $20.37 | 168,400 | — | — |
| 2022-03-21 | $19.73 | $19.73 | 207,000 | — | — |
| 2022-03-18 | $20.86 | $20.86 | 344,000 | — | — |
| 2022-03-17 | $20.64 | $20.64 | 193,000 | — | — |
| 2022-03-16 | $20.24 | $20.24 | 404,500 | — | — |
| 2022-03-15 | $19.05 | $19.05 | 187,700 | — | — |
| 2022-03-14 | $17.85 | $17.85 | 269,700 | — | — |
| 2022-03-11 | $18.36 | $18.36 | 260,500 | — | — |
| 2022-03-10 | $19.37 | $19.37 | 171,100 | — | — |
| 2022-03-09 | $19.57 | $19.57 | 211,100 | — | — |
| 2022-03-08 | $18.85 | $18.85 | 343,500 | — | — |
| 2022-03-07 | $18.43 | $18.43 | 272,300 | — | — |
| 2022-03-04 | $17.56 | $17.56 | 402,200 | — | — |
| 2022-03-03 | $19.68 | $19.68 | 468,200 | — | — |
| 2022-03-02 | $19.34 | $19.34 | 424,000 | — | — |
| 2022-03-01 | $19.82 | $19.82 | 164,600 | — | — |
| 2022-02-28 | $20.69 | $20.69 | 204,600 | — | — |
| 2022-02-25 | $20.22 | $20.22 | 247,800 | — | — |
| 2022-02-24 | $20.08 | $20.08 | 307,100 | — | — |
| 2022-02-23 | $19.05 | $19.05 | 190,600 | — | — |
| 2022-02-22 | $19.34 | $19.34 | 213,700 | — | — |
| 2022-02-18 | $19.84 | $19.84 | 213,100 | — | — |
| 2022-02-17 | $20.17 | $20.17 | 176,200 | — | — |
| 2022-02-16 | $21.76 | $21.76 | 154,100 | — | — |
| 2022-02-15 | $21.91 | $21.91 | 203,100 | — | — |
| 2022-02-14 | $20.35 | $20.35 | 207,800 | — | — |
| 2022-02-11 | $20.40 | $20.40 | 297,900 | — | — |
| 2022-02-10 | $20.99 | $20.99 | 327,500 | — | — |
| 2022-02-09 | $21.68 | $21.68 | 243,000 | — | — |
| 2022-02-08 | $20.80 | $20.80 | 173,300 | — | — |
| 2022-02-07 | $20.32 | $20.32 | 175,400 | — | — |
| 2022-02-04 | $20.11 | $20.11 | 206,100 | — | — |
| 2022-02-03 | $19.30 | $19.30 | 240,700 | — | — |
| 2022-02-02 | $20.09 | $20.09 | 266,700 | — | — |
| 2022-02-01 | $20.72 | $20.72 | 364,000 | — | — |
| 2022-01-31 | $20.51 | $20.51 | 315,900 | — | — |
| 2022-01-28 | $18.95 | $18.95 | 340,500 | — | — |
| 2022-01-27 | $17.97 | $17.97 | 226,500 | — | — |
| 2022-01-26 | $18.38 | $18.38 | 388,600 | — | — |
| 2022-01-25 | $18.58 | $18.58 | 369,200 | — | — |
| 2022-01-24 | $19.61 | $19.61 | 648,400 | — | — |
| 2022-01-21 | $18.34 | $18.34 | 725,500 | — | — |
| 2022-01-20 | $19.36 | $19.36 | 415,400 | — | — |
| 2022-01-19 | $19.61 | $19.61 | 305,600 | — | — |
| 2022-01-18 | $19.67 | $19.67 | 473,500 | — | — |
| 2022-01-14 | $20.70 | $20.70 | 287,900 | — | — |
| 2022-01-13 | $20.56 | $20.56 | 302,500 | — | — |
| 2022-01-12 | $21.39 | $21.39 | 196,300 | — | — |
| 2022-01-11 | $22.57 | $22.57 | 216,800 | — | — |
| 2022-01-10 | $21.93 | $21.93 | 244,100 | — | — |
| 2022-01-07 | $22.06 | $22.06 | 257,600 | — | — |
| 2022-01-06 | $22.13 | $22.13 | 344,900 | — | — |
| 2022-01-05 | $21.44 | $21.44 | 374,200 | — | — |
| 2022-01-04 | $23.35 | $23.35 | 350,600 | — | — |
| 2022-01-03 | $24.49 | $24.49 | 173,800 | — | — |