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
- 2022-05-06 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 | $13.37 | $13.37 | 218,100 | — | — |
| 2022-12-29 | $14.59 | $14.59 | 74,700 | — | — |
| 2022-12-28 | $14.33 | $14.33 | 63,500 | — | — |
| 2022-12-27 | $14.56 | $14.56 | 48,900 | — | — |
| 2022-12-23 | $15.02 | $15.02 | 389,600 | — | — |
| 2022-12-22 | $15.00 | $15.00 | 69,500 | — | — |
| 2022-12-21 | $15.06 | $15.06 | 81,300 | — | — |
| 2022-12-20 | $14.51 | $14.51 | 88,800 | — | — |
| 2022-12-19 | $14.09 | $14.09 | 84,100 | — | — |
| 2022-12-16 | $14.21 | $14.21 | 921,500 | — | — |
| 2022-12-15 | $13.92 | $13.92 | 69,000 | — | — |
| 2022-12-14 | $14.07 | $14.07 | 80,100 | — | — |
| 2022-12-13 | $14.01 | $14.01 | 54,300 | — | — |
| 2022-12-12 | $14.25 | $14.25 | 65,200 | — | — |
| 2022-12-09 | $13.59 | $13.59 | 58,400 | — | — |
| 2022-12-08 | $13.91 | $13.91 | 40,000 | — | — |
| 2022-12-07 | $13.38 | $13.38 | 63,400 | — | — |
| 2022-12-06 | $13.87 | $13.87 | 383,200 | — | — |
| 2022-12-05 | $14.98 | $14.98 | 68,900 | — | — |
| 2022-12-02 | $14.94 | $14.94 | 101,400 | — | — |
| 2022-12-01 | $14.00 | $14.00 | 55,600 | — | — |
| 2022-11-30 | $14.96 | $14.96 | 45,400 | — | — |
| 2022-11-29 | $14.77 | $14.77 | 24,600 | — | — |
| 2022-11-28 | $14.58 | $14.58 | 74,100 | — | — |
| 2022-11-25 | $14.91 | $14.91 | 54,900 | — | — |
| 2022-11-23 | $14.07 | $14.07 | 68,000 | — | — |
| 2022-11-22 | $15.23 | $15.23 | 489,300 | — | — |
| 2022-11-21 | $16.57 | $16.57 | 137,300 | — | — |
| 2022-11-18 | $15.70 | $15.70 | 133,500 | — | — |
| 2022-11-17 | $16.48 | $16.48 | 256,700 | — | — |
| 2022-11-16 | $14.99 | $14.99 | 298,300 | — | — |
| 2022-11-15 | $14.41 | $14.41 | 65,100 | — | — |
| 2022-11-14 | $14.43 | $14.43 | 85,300 | — | — |
| 2022-11-11 | $13.32 | $13.32 | 46,000 | — | — |
| 2022-11-10 | $12.50 | $12.50 | 138,000 | — | — |
| 2022-11-09 | $11.07 | $11.07 | 47,400 | — | — |
| 2022-11-08 | $11.82 | $11.82 | 71,400 | — | — |
| 2022-11-07 | $11.72 | $11.72 | 96,300 | — | — |
| 2022-11-04 | $10.75 | $10.75 | 47,300 | — | — |
| 2022-11-03 | $10.50 | $10.50 | 42,600 | — | — |
| 2022-11-02 | $10.78 | $10.78 | 156,000 | — | — |
| 2022-11-01 | $12.95 | $12.95 | 80,700 | — | — |
| 2022-10-31 | $12.28 | $12.28 | 63,000 | — | — |
| 2022-10-28 | $10.81 | $10.81 | 62,000 | — | — |
| 2022-10-27 | $10.01 | $10.01 | 41,700 | — | — |
| 2022-10-26 | $10.44 | $10.44 | 72,700 | — | — |
| 2022-10-25 | $9.53 | $9.53 | 56,200 | — | — |
| 2022-10-24 | $9.47 | $9.47 | 81,200 | — | — |
| 2022-10-21 | $9.38 | $9.38 | 95,500 | — | — |
| 2022-10-20 | $9.49 | $9.49 | 88,300 | — | — |
| 2022-10-19 | $9.83 | $9.83 | 66,200 | — | — |
| 2022-10-18 | $10.57 | $10.57 | 57,800 | — | — |
| 2022-10-17 | $10.21 | $10.21 | 134,000 | — | — |
| 2022-10-14 | $11.00 | $11.00 | 98,000 | — | — |
| 2022-10-13 | $11.37 | $11.37 | 152,800 | — | — |
| 2022-10-12 | $11.96 | $11.96 | 245,300 | — | — |
| 2022-10-11 | $14.63 | $14.63 | 161,000 | — | — |
| 2022-10-10 | $12.87 | $12.87 | 169,300 | — | — |
| 2022-10-07 | $11.99 | $11.99 | 230,500 | — | — |
| 2022-10-06 | $11.30 | $11.30 | 90,800 | — | — |
| 2022-10-05 | $10.47 | $10.47 | 407,800 | — | — |
| 2022-10-04 | $10.38 | $10.38 | 227,200 | — | — |
| 2022-10-03 | $9.31 | $9.31 | 267,100 | — | — |
| 2022-09-30 | $9.08 | $9.08 | 309,500 | — | — |
| 2022-09-29 | $8.36 | $8.36 | 1,694,500 | — | — |
| 2022-09-28 | $10.93 | $10.93 | 9,989,100 | — | — |
| 2022-09-27 | $5.20 | $5.20 | 54,600 | — | — |
| 2022-09-26 | $5.05 | $5.05 | 33,900 | — | — |
| 2022-09-23 | $4.98 | $4.98 | 45,300 | — | — |
| 2022-09-22 | $4.93 | $4.93 | 82,300 | — | — |
| 2022-09-21 | $4.86 | $4.86 | 74,200 | — | — |
| 2022-09-20 | $5.21 | $5.21 | 23,000 | — | — |
| 2022-09-19 | $5.45 | $5.45 | 128,600 | — | — |
| 2022-09-16 | $5.63 | $5.63 | 84,000 | — | — |
| 2022-09-15 | $6.94 | $6.94 | 35,700 | — | — |
| 2022-09-14 | $7.68 | $7.68 | 78,900 | — | — |
| 2022-09-13 | $8.82 | $8.82 | 65,800 | — | — |
| 2022-09-12 | $9.77 | $9.77 | 21,700 | — | — |
| 2022-09-09 | $9.90 | $9.90 | 28,100 | — | — |
| 2022-09-08 | $10.70 | $10.70 | 26,700 | — | — |
| 2022-09-07 | $10.51 | $10.51 | 34,300 | — | — |
| 2022-09-06 | $10.33 | $10.33 | 40,500 | — | — |
| 2022-09-02 | $9.78 | $9.78 | 20,200 | — | — |
| 2022-09-01 | $9.75 | $9.75 | 29,900 | — | — |
| 2022-08-31 | $9.50 | $9.50 | 16,300 | — | — |
| 2022-08-30 | $9.37 | $9.37 | 13,700 | — | — |
| 2022-08-29 | $9.80 | $9.80 | 6,000 | — | — |
| 2022-08-26 | $9.88 | $9.88 | 14,000 | — | — |
| 2022-08-25 | $9.90 | $9.90 | 11,600 | — | — |
| 2022-08-24 | $9.67 | $9.67 | 34,800 | — | — |
| 2022-08-23 | $9.65 | $9.65 | 28,700 | — | — |
| 2022-08-22 | $9.63 | $9.63 | 39,400 | — | — |
| 2022-08-19 | $10.15 | $10.15 | 17,000 | — | — |
| 2022-08-18 | $10.15 | $10.15 | 34,200 | — | — |
| 2022-08-17 | $10.46 | $10.46 | 24,500 | — | — |
| 2022-08-16 | $10.67 | $10.67 | 27,700 | — | — |
| 2022-08-15 | $10.62 | $10.62 | 14,000 | — | — |
| 2022-08-12 | $10.45 | $10.45 | 18,500 | — | — |
| 2022-08-11 | $11.20 | $11.20 | 8,500 | — | — |
| 2022-08-10 | $11.49 | $11.49 | 10,700 | — | — |
| 2022-08-09 | $10.52 | $10.52 | 20,500 | — | — |
| 2022-08-08 | $11.60 | $11.60 | 12,200 | — | — |
| 2022-08-05 | $11.27 | $11.27 | 22,700 | — | — |
| 2022-08-04 | $12.03 | $12.03 | 31,300 | — | — |
| 2022-08-03 | $11.36 | $11.36 | 16,000 | — | — |
| 2022-08-02 | $11.02 | $11.02 | 17,800 | — | — |
| 2022-08-01 | $10.64 | $10.64 | 9,800 | — | — |
| 2022-07-29 | $11.20 | $11.20 | 65,100 | — | — |
| 2022-07-28 | $12.24 | $12.24 | 17,200 | — | — |
| 2022-07-27 | $12.72 | $12.72 | 26,900 | — | — |
| 2022-07-26 | $12.75 | $12.75 | 103,200 | — | — |
| 2022-07-25 | $12.10 | $12.10 | 65,800 | — | — |
| 2022-07-22 | $11.79 | $11.79 | 17,500 | — | — |
| 2022-07-21 | $11.95 | $11.95 | 37,100 | — | — |
| 2022-07-20 | $11.15 | $11.15 | 64,300 | — | — |
| 2022-07-19 | $10.68 | $10.68 | 51,600 | — | — |
| 2022-07-18 | $10.28 | $10.28 | 42,700 | — | — |
| 2022-07-15 | $9.37 | $9.37 | 44,600 | — | — |
| 2022-07-14 | $10.00 | $10.00 | 30,800 | — | — |
| 2022-07-13 | $10.17 | $10.17 | 30,400 | — | — |
| 2022-07-12 | $10.59 | $10.59 | 36,800 | — | — |
| 2022-07-11 | $10.85 | $10.85 | 25,500 | — | — |
| 2022-07-08 | $11.97 | $11.97 | 57,700 | — | — |
| 2022-07-07 | $11.98 | $11.98 | 70,500 | — | — |
| 2022-07-06 | $11.52 | $11.52 | 55,400 | — | — |
| 2022-07-05 | $10.67 | $10.67 | 107,200 | — | — |
| 2022-07-01 | $10.21 | $10.21 | 61,600 | — | — |
| 2022-06-30 | $9.93 | $9.93 | 77,000 | — | — |
| 2022-06-29 | $10.40 | $10.40 | 141,700 | — | — |
| 2022-06-28 | $11.83 | $11.83 | 88,700 | — | — |
| 2022-06-27 | $11.84 | $11.84 | 113,400 | — | — |
| 2022-06-24 | $11.74 | $11.74 | 925,100 | — | — |
| 2022-06-23 | $12.24 | $12.24 | 85,200 | — | — |
| 2022-06-22 | $11.86 | $11.86 | 152,800 | — | — |
| 2022-06-21 | $11.81 | $11.81 | 117,300 | — | — |
| 2022-06-17 | $12.01 | $12.01 | 525,300 | — | — |
| 2022-06-16 | $11.80 | $11.80 | 135,600 | — | — |
| 2022-06-15 | $10.47 | $10.47 | 93,200 | — | — |
| 2022-06-14 | $9.97 | $9.97 | 67,900 | — | — |
| 2022-06-13 | $10.53 | $10.53 | 62,500 | — | — |
| 2022-06-10 | $11.16 | $11.16 | 55,400 | — | — |
| 2022-06-09 | $11.15 | $11.15 | 103,000 | — | — |
| 2022-06-08 | $11.01 | $11.01 | 86,900 | — | — |
| 2022-06-07 | $10.50 | $10.50 | 114,900 | — | — |
| 2022-06-06 | $10.85 | $10.85 | 304,700 | — | — |
| 2022-06-03 | $10.58 | $10.58 | 90,900 | — | — |
| 2022-06-02 | $11.14 | $11.14 | 82,700 | — | — |
| 2022-06-01 | $10.92 | $10.92 | 82,300 | — | — |
| 2022-05-31 | $11.19 | $11.19 | 156,800 | — | — |
| 2022-05-27 | $10.88 | $10.88 | 85,700 | — | — |
| 2022-05-26 | $10.30 | $10.30 | 39,600 | — | — |
| 2022-05-25 | $10.35 | $10.35 | 140,700 | — | — |
| 2022-05-24 | $9.00 | $9.00 | 51,800 | — | — |
| 2022-05-23 | $9.21 | $9.21 | 203,700 | — | — |
| 2022-05-20 | $11.24 | $11.24 | 58,000 | — | — |
| 2022-05-19 | $11.49 | $11.49 | 63,300 | — | — |
| 2022-05-18 | $11.65 | $11.65 | 34,800 | — | — |
| 2022-05-17 | $11.91 | $11.91 | 76,100 | — | — |
| 2022-05-16 | $11.26 | $11.26 | 36,400 | — | — |
| 2022-05-13 | $11.73 | $11.73 | 40,200 | — | — |
| 2022-05-12 | $11.90 | $11.90 | 106,100 | — | — |
| 2022-05-11 | $11.89 | $11.89 | 126,800 | — | — |
| 2022-05-10 | $11.15 | $11.15 | 59,600 | — | — |
| 2022-05-09 | $11.90 | $11.90 | 384,800 | — | — |
| 2022-05-06 | $12.89 | $12.89 | 1,512,000 | — | — |