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
- 2021-05-26 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 | $8.01 | $8.01 | 269,300 | — | — |
| 2022-12-29 | $7.88 | $7.88 | 220,000 | — | — |
| 2022-12-28 | $7.00 | $7.00 | 98,100 | — | — |
| 2022-12-27 | $7.04 | $7.04 | 226,700 | — | — |
| 2022-12-23 | $7.16 | $7.16 | 211,500 | — | — |
| 2022-12-22 | $7.37 | $7.37 | 268,400 | — | — |
| 2022-12-21 | $7.82 | $7.82 | 205,000 | — | — |
| 2022-12-20 | $7.80 | $7.80 | 146,200 | — | — |
| 2022-12-19 | $7.67 | $7.67 | 244,400 | — | — |
| 2022-12-16 | $8.02 | $8.02 | 258,800 | — | — |
| 2022-12-15 | $8.24 | $8.24 | 307,900 | — | — |
| 2022-12-14 | $8.65 | $8.65 | 269,000 | — | — |
| 2022-12-13 | $9.34 | $9.34 | 139,200 | — | — |
| 2022-12-12 | $9.38 | $9.38 | 276,400 | — | — |
| 2022-12-09 | $9.43 | $9.43 | 76,600 | — | — |
| 2022-12-08 | $9.40 | $9.40 | 121,500 | — | — |
| 2022-12-07 | $9.22 | $9.22 | 73,400 | — | — |
| 2022-12-06 | $9.10 | $9.10 | 77,300 | — | — |
| 2022-12-05 | $9.50 | $9.50 | 111,600 | — | — |
| 2022-12-02 | $9.93 | $9.93 | 144,400 | — | — |
| 2022-12-01 | $9.93 | $9.93 | 192,400 | — | — |
| 2022-11-30 | $10.14 | $10.14 | 523,800 | — | — |
| 2022-11-29 | $9.46 | $9.46 | 150,400 | — | — |
| 2022-11-28 | $9.43 | $9.43 | 196,600 | — | — |
| 2022-11-25 | $9.90 | $9.90 | 34,100 | — | — |
| 2022-11-23 | $9.72 | $9.72 | 175,600 | — | — |
| 2022-11-22 | $9.59 | $9.59 | 256,900 | — | — |
| 2022-11-21 | $9.59 | $9.59 | 843,400 | — | — |
| 2022-11-18 | $9.75 | $9.75 | 424,500 | — | — |
| 2022-11-17 | $9.94 | $9.94 | 608,300 | — | — |
| 2022-11-16 | $10.84 | $10.84 | 235,000 | — | — |
| 2022-11-15 | $11.77 | $11.77 | 240,100 | — | — |
| 2022-11-14 | $11.55 | $11.55 | 329,100 | — | — |
| 2022-11-11 | $12.47 | $12.47 | 349,600 | — | — |
| 2022-11-10 | $11.68 | $11.68 | 461,300 | — | — |
| 2022-11-09 | $8.85 | $8.85 | 717,400 | — | — |
| 2022-11-08 | $9.77 | $9.77 | 750,600 | — | — |
| 2022-11-07 | $9.76 | $9.76 | 108,700 | — | — |
| 2022-11-04 | $10.01 | $10.01 | 219,400 | — | — |
| 2022-11-03 | $10.35 | $10.35 | 240,500 | — | — |
| 2022-11-02 | $10.45 | $10.45 | 268,400 | — | — |
| 2022-11-01 | $10.45 | $10.45 | 101,000 | — | — |
| 2022-10-31 | $10.40 | $10.40 | 77,200 | — | — |
| 2022-10-28 | $10.69 | $10.69 | 43,200 | — | — |
| 2022-10-27 | $10.70 | $10.70 | 107,300 | — | — |
| 2022-10-26 | $10.86 | $10.86 | 104,700 | — | — |
| 2022-10-25 | $11.05 | $11.05 | 60,300 | — | — |
| 2022-10-24 | $10.43 | $10.43 | 76,700 | — | — |
| 2022-10-21 | $10.52 | $10.52 | 65,600 | — | — |
| 2022-10-20 | $10.42 | $10.42 | 86,100 | — | — |
| 2022-10-19 | $10.31 | $10.31 | 98,500 | — | — |
| 2022-10-18 | $11.12 | $11.12 | 98,600 | — | — |
| 2022-10-17 | $11.19 | $11.19 | 132,900 | — | — |
| 2022-10-14 | $10.54 | $10.54 | 113,000 | — | — |
| 2022-10-13 | $10.87 | $10.87 | 124,500 | — | — |
| 2022-10-12 | $10.70 | $10.70 | 149,900 | — | — |
| 2022-10-11 | $10.65 | $10.65 | 262,900 | — | — |
| 2022-10-10 | $10.74 | $10.74 | 122,700 | — | — |
| 2022-10-07 | $10.61 | $10.61 | 64,200 | — | — |
| 2022-10-06 | $10.68 | $10.68 | 60,800 | — | — |
| 2022-10-05 | $10.89 | $10.89 | 88,200 | — | — |
| 2022-10-04 | $10.88 | $10.88 | 142,300 | — | — |
| 2022-10-03 | $9.93 | $9.93 | 152,200 | — | — |
| 2022-09-30 | $9.72 | $9.72 | 88,400 | — | — |
| 2022-09-29 | $9.70 | $9.70 | 89,400 | — | — |
| 2022-09-28 | $9.90 | $9.90 | 75,900 | — | — |
| 2022-09-27 | $9.44 | $9.44 | 103,600 | — | — |
| 2022-09-26 | $9.38 | $9.38 | 250,000 | — | — |
| 2022-09-23 | $9.68 | $9.68 | 263,500 | — | — |
| 2022-09-22 | $9.83 | $9.83 | 222,300 | — | — |
| 2022-09-21 | $10.22 | $10.22 | 264,100 | — | — |
| 2022-09-20 | $10.73 | $10.73 | 126,000 | — | — |
| 2022-09-19 | $11.07 | $11.07 | 179,000 | — | — |
| 2022-09-16 | $11.37 | $11.37 | 290,300 | — | — |
| 2022-09-15 | $12.26 | $12.26 | 691,400 | — | — |
| 2022-09-14 | $12.67 | $12.67 | 298,600 | — | — |
| 2022-09-13 | $12.38 | $12.38 | 426,900 | — | — |
| 2022-09-12 | $12.92 | $12.92 | 330,100 | — | — |
| 2022-09-09 | $12.46 | $12.46 | 217,500 | — | — |
| 2022-09-08 | $12.01 | $12.01 | 329,600 | — | — |
| 2022-09-07 | $12.06 | $12.06 | 173,900 | — | — |
| 2022-09-06 | $11.68 | $11.68 | 301,200 | — | — |
| 2022-09-02 | $11.42 | $11.42 | 329,400 | — | — |
| 2022-09-01 | $11.60 | $11.60 | 273,600 | — | — |
| 2022-08-31 | $11.91 | $11.91 | 641,800 | — | — |
| 2022-08-30 | $11.60 | $11.60 | 173,000 | — | — |
| 2022-08-29 | $11.78 | $11.78 | 196,200 | — | — |
| 2022-08-26 | $11.83 | $11.83 | 373,300 | — | — |
| 2022-08-25 | $12.23 | $12.23 | 306,400 | — | — |
| 2022-08-24 | $11.72 | $11.72 | 269,400 | — | — |
| 2022-08-23 | $11.29 | $11.29 | 311,000 | — | — |
| 2022-08-22 | $11.04 | $11.04 | 397,100 | — | — |
| 2022-08-19 | $10.84 | $10.84 | 197,500 | — | — |
| 2022-08-18 | $11.35 | $11.35 | 189,800 | — | — |
| 2022-08-17 | $11.23 | $11.23 | 199,700 | — | — |
| 2022-08-16 | $11.48 | $11.48 | 287,900 | — | — |
| 2022-08-15 | $11.33 | $11.33 | 230,800 | — | — |
| 2022-08-12 | $11.25 | $11.25 | 436,000 | — | — |
| 2022-08-11 | $11.09 | $11.09 | 485,700 | — | — |
| 2022-08-10 | $11.16 | $11.16 | 613,700 | — | — |
| 2022-08-09 | $11.06 | $11.06 | 1,226,000 | — | — |
| 2022-08-08 | $12.90 | $12.90 | 367,200 | — | — |
| 2022-08-05 | $13.11 | $13.11 | 652,200 | — | — |
| 2022-08-04 | $12.97 | $12.97 | 2,079,000 | — | — |
| 2022-08-03 | $18.11 | $18.11 | 402,400 | — | — |
| 2022-08-02 | $16.62 | $16.62 | 243,200 | — | — |
| 2022-08-01 | $14.95 | $14.95 | 121,800 | — | — |
| 2022-07-29 | $14.55 | $14.55 | 473,100 | — | — |
| 2022-07-28 | $14.65 | $14.65 | 410,300 | — | — |
| 2022-07-27 | $14.22 | $14.22 | 89,400 | — | — |
| 2022-07-26 | $13.42 | $13.42 | 93,500 | — | — |
| 2022-07-25 | $13.90 | $13.90 | 251,100 | — | — |
| 2022-07-22 | $13.91 | $13.91 | 100,900 | — | — |
| 2022-07-21 | $14.23 | $14.23 | 152,400 | — | — |
| 2022-07-20 | $14.10 | $14.10 | 414,300 | — | — |
| 2022-07-19 | $13.97 | $13.97 | 39,800 | — | — |
| 2022-07-18 | $13.60 | $13.60 | 37,100 | — | — |
| 2022-07-15 | $13.50 | $13.50 | 29,200 | — | — |
| 2022-07-14 | $13.01 | $13.01 | 59,600 | — | — |
| 2022-07-13 | $13.21 | $13.21 | 19,800 | — | — |
| 2022-07-12 | $13.30 | $13.30 | 51,000 | — | — |
| 2022-07-11 | $13.35 | $13.35 | 58,100 | — | — |
| 2022-07-08 | $14.21 | $14.21 | 41,700 | — | — |
| 2022-07-07 | $14.35 | $14.35 | 71,800 | — | — |
| 2022-07-06 | $14.06 | $14.06 | 54,300 | — | — |
| 2022-07-05 | $14.16 | $14.16 | 57,200 | — | — |
| 2022-07-01 | $13.66 | $13.66 | 51,900 | — | — |
| 2022-06-30 | $13.37 | $13.37 | 270,600 | — | — |
| 2022-06-29 | $13.38 | $13.38 | 98,500 | — | — |
| 2022-06-28 | $13.81 | $13.81 | 46,200 | — | — |
| 2022-06-27 | $14.22 | $14.22 | 150,600 | — | — |
| 2022-06-24 | $14.25 | $14.25 | 114,000 | — | — |
| 2022-06-23 | $14.21 | $14.21 | 74,100 | — | — |
| 2022-06-22 | $13.49 | $13.49 | 83,000 | — | — |
| 2022-06-21 | $13.78 | $13.78 | 110,900 | — | — |
| 2022-06-17 | $13.14 | $13.14 | 291,700 | — | — |
| 2022-06-16 | $12.77 | $12.77 | 138,800 | — | — |
| 2022-06-15 | $13.29 | $13.29 | 118,600 | — | — |
| 2022-06-14 | $12.74 | $12.74 | 201,100 | — | — |
| 2022-06-13 | $12.54 | $12.54 | 269,000 | — | — |
| 2022-06-10 | $13.51 | $13.51 | 112,200 | — | — |
| 2022-06-09 | $14.68 | $14.68 | 116,200 | — | — |
| 2022-06-08 | $15.05 | $15.05 | 77,900 | — | — |
| 2022-06-07 | $14.88 | $14.88 | 158,600 | — | — |
| 2022-06-06 | $14.90 | $14.90 | 164,800 | — | — |
| 2022-06-03 | $15.44 | $15.44 | 171,900 | — | — |
| 2022-06-02 | $15.79 | $15.79 | 133,500 | — | — |
| 2022-06-01 | $15.28 | $15.28 | 168,200 | — | — |
| 2022-05-31 | $15.19 | $15.19 | 201,800 | — | — |
| 2022-05-27 | $15.57 | $15.57 | 297,400 | — | — |
| 2022-05-26 | $14.77 | $14.77 | 107,300 | — | — |
| 2022-05-25 | $14.26 | $14.26 | 93,800 | — | — |
| 2022-05-24 | $13.61 | $13.61 | 241,000 | — | — |
| 2022-05-23 | $14.85 | $14.85 | 95,300 | — | — |
| 2022-05-20 | $15.03 | $15.03 | 124,300 | — | — |
| 2022-05-19 | $14.96 | $14.96 | 263,400 | — | — |
| 2022-05-18 | $14.81 | $14.81 | 410,500 | — | — |
| 2022-05-17 | $14.95 | $14.95 | 274,500 | — | — |
| 2022-05-16 | $13.76 | $13.76 | 400,700 | — | — |
| 2022-05-13 | $13.73 | $13.73 | 309,300 | — | — |
| 2022-05-12 | $12.77 | $12.77 | 217,800 | — | — |
| 2022-05-11 | $12.01 | $12.01 | 152,700 | — | — |
| 2022-05-10 | $12.77 | $12.77 | 298,400 | — | — |
| 2022-05-09 | $14.12 | $14.12 | 253,400 | — | — |
| 2022-05-06 | $14.21 | $14.21 | 299,700 | — | — |
| 2022-05-05 | $14.66 | $14.66 | 496,700 | — | — |
| 2022-05-04 | $17.21 | $17.21 | 527,100 | — | — |
| 2022-05-03 | $16.73 | $16.73 | 276,300 | — | — |
| 2022-05-02 | $16.70 | $16.70 | 171,100 | — | — |
| 2022-04-29 | $16.56 | $16.56 | 208,800 | — | — |
| 2022-04-28 | $17.21 | $17.21 | 180,000 | — | — |
| 2022-04-27 | $16.79 | $16.79 | 90,600 | — | — |
| 2022-04-26 | $17.00 | $17.00 | 124,600 | — | — |
| 2022-04-25 | $17.92 | $17.92 | 185,400 | — | — |
| 2022-04-22 | $17.50 | $17.50 | 223,500 | — | — |
| 2022-04-21 | $18.08 | $18.08 | 276,800 | — | — |
| 2022-04-20 | $18.31 | $18.31 | 152,300 | — | — |
| 2022-04-19 | $19.20 | $19.20 | 933,000 | — | — |
| 2022-04-18 | $18.42 | $18.42 | 122,700 | — | — |
| 2022-04-14 | $18.62 | $18.62 | 81,200 | — | — |
| 2022-04-13 | $19.32 | $19.32 | 127,400 | — | — |
| 2022-04-12 | $18.80 | $18.80 | 95,200 | — | — |
| 2022-04-11 | $19.65 | $19.65 | 171,000 | — | — |
| 2022-04-08 | $20.00 | $20.00 | 219,100 | — | — |
| 2022-04-07 | $20.01 | $20.01 | 266,000 | — | — |
| 2022-04-06 | $20.36 | $20.36 | 244,000 | — | — |
| 2022-04-05 | $20.70 | $20.70 | 221,300 | — | — |
| 2022-04-04 | $21.35 | $21.35 | 290,400 | — | — |
| 2022-04-01 | $20.87 | $20.87 | 164,000 | — | — |
| 2022-03-31 | $21.08 | $21.08 | 229,400 | — | — |
| 2022-03-30 | $21.82 | $21.82 | 429,100 | — | — |
| 2022-03-29 | $22.20 | $22.20 | 162,900 | — | — |
| 2022-03-28 | $21.27 | $21.27 | 153,500 | — | — |
| 2022-03-25 | $20.83 | $20.83 | 388,100 | — | — |
| 2022-03-24 | $21.31 | $21.31 | 231,700 | — | — |
| 2022-03-23 | $20.39 | $20.39 | 195,500 | — | — |
| 2022-03-22 | $20.42 | $20.42 | 1,085,800 | — | — |
| 2022-03-21 | $19.55 | $19.55 | 382,600 | — | — |
| 2022-03-18 | $20.86 | $20.86 | 766,600 | — | — |
| 2022-03-17 | $19.68 | $19.68 | 322,200 | — | — |
| 2022-03-16 | $19.91 | $19.91 | 289,100 | — | — |
| 2022-03-15 | $18.61 | $18.61 | 275,800 | — | — |
| 2022-03-14 | $17.75 | $17.75 | 403,900 | — | — |
| 2022-03-11 | $19.70 | $19.70 | 421,900 | — | — |
| 2022-03-10 | $20.60 | $20.60 | 726,300 | — | — |
| 2022-03-09 | $21.61 | $21.61 | 210,200 | — | — |
| 2022-03-08 | $20.80 | $20.80 | 353,300 | — | — |
| 2022-03-07 | $20.57 | $20.57 | 384,900 | — | — |
| 2022-03-04 | $20.74 | $20.74 | 358,600 | — | — |
| 2022-03-03 | $21.01 | $21.01 | 273,900 | — | — |
| 2022-03-02 | $21.95 | $21.95 | 194,800 | — | — |
| 2022-03-01 | $21.43 | $21.43 | 272,500 | — | — |
| 2022-02-28 | $23.04 | $23.04 | 397,700 | — | — |
| 2022-02-25 | $22.91 | $22.91 | 342,900 | — | — |
| 2022-02-24 | $23.25 | $23.25 | 520,200 | — | — |
| 2022-02-23 | $21.21 | $21.21 | 612,600 | — | — |
| 2022-02-22 | $21.00 | $21.00 | 738,800 | — | — |
| 2022-02-18 | $21.21 | $21.21 | 1,087,000 | — | — |
| 2022-02-17 | $23.87 | $23.87 | 2,084,500 | — | — |
| 2022-02-16 | $30.31 | $30.31 | 366,600 | — | — |
| 2022-02-15 | $29.83 | $29.83 | 162,500 | — | — |
| 2022-02-14 | $29.48 | $29.48 | 532,400 | — | — |
| 2022-02-11 | $28.97 | $28.97 | 369,400 | — | — |
| 2022-02-10 | $29.71 | $29.71 | 223,600 | — | — |
| 2022-02-09 | $30.75 | $30.75 | 228,400 | — | — |
| 2022-02-08 | $30.00 | $30.00 | 189,600 | — | — |
| 2022-02-07 | $29.69 | $29.69 | 285,700 | — | — |
| 2022-02-04 | $29.57 | $29.57 | 407,600 | — | — |
| 2022-02-03 | $27.85 | $27.85 | 522,200 | — | — |
| 2022-02-02 | $28.50 | $28.50 | 344,800 | — | — |
| 2022-02-01 | $28.77 | $28.77 | 400,400 | — | — |
| 2022-01-31 | $26.28 | $26.28 | 295,000 | — | — |
| 2022-01-28 | $23.74 | $23.74 | 173,000 | — | — |
| 2022-01-27 | $22.74 | $22.74 | 153,200 | — | — |
| 2022-01-26 | $23.85 | $23.85 | 272,500 | — | — |
| 2022-01-25 | $24.57 | $24.57 | 718,700 | — | — |
| 2022-01-24 | $26.37 | $26.37 | 281,200 | — | — |
| 2022-01-21 | $24.91 | $24.91 | 423,800 | — | — |
| 2022-01-20 | $26.05 | $26.05 | 187,200 | — | — |
| 2022-01-19 | $26.15 | $26.15 | 193,100 | — | — |
| 2022-01-18 | $26.02 | $26.02 | 440,700 | — | — |
| 2022-01-14 | $28.23 | $28.23 | 235,000 | — | — |
| 2022-01-13 | $29.78 | $29.78 | 577,400 | — | — |
| 2022-01-12 | $30.86 | $30.86 | 278,800 | — | — |
| 2022-01-11 | $30.23 | $30.23 | 262,200 | — | — |
| 2022-01-10 | $28.38 | $28.38 | 396,400 | — | — |
| 2022-01-07 | $28.27 | $28.27 | 210,400 | — | — |
| 2022-01-06 | $28.13 | $28.13 | 431,000 | — | — |
| 2022-01-05 | $27.50 | $27.50 | 675,700 | — | — |
| 2022-01-04 | $30.67 | $30.67 | 600,300 | — | — |
| 2022-01-03 | $34.03 | $34.03 | 391,000 | — | — |