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
- 2020-09-25 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 | $8.70 | $8.70 | 351,500 | — | — |
| 2022-12-29 | $8.66 | $8.66 | 497,200 | — | — |
| 2022-12-28 | $8.25 | $8.25 | 271,600 | — | — |
| 2022-12-27 | $8.17 | $8.17 | 332,200 | — | — |
| 2022-12-23 | $8.73 | $8.73 | 310,800 | — | — |
| 2022-12-22 | $9.16 | $9.16 | 251,400 | — | — |
| 2022-12-21 | $9.27 | $9.27 | 385,000 | — | — |
| 2022-12-20 | $8.93 | $8.93 | 477,700 | — | — |
| 2022-12-19 | $8.79 | $8.79 | 604,700 | — | — |
| 2022-12-16 | $9.57 | $9.57 | 2,489,400 | — | — |
| 2022-12-15 | $9.54 | $9.54 | 904,100 | — | — |
| 2022-12-14 | $9.71 | $9.71 | 627,500 | — | — |
| 2022-12-13 | $9.82 | $9.82 | 597,000 | — | — |
| 2022-12-12 | $9.74 | $9.74 | 619,800 | — | — |
| 2022-12-09 | $9.29 | $9.29 | 428,200 | — | — |
| 2022-12-08 | $9.90 | $9.90 | 316,800 | — | — |
| 2022-12-07 | $9.94 | $9.94 | 385,800 | — | — |
| 2022-12-06 | $9.99 | $9.99 | 482,600 | — | — |
| 2022-12-05 | $9.89 | $9.89 | 524,500 | — | — |
| 2022-12-02 | $10.03 | $10.03 | 515,200 | — | — |
| 2022-12-01 | $9.55 | $9.55 | 513,900 | — | — |
| 2022-11-30 | $9.98 | $9.98 | 615,000 | — | — |
| 2022-11-29 | $9.53 | $9.53 | 311,800 | — | — |
| 2022-11-28 | $9.58 | $9.58 | 830,500 | — | — |
| 2022-11-25 | $10.24 | $10.24 | 144,100 | — | — |
| 2022-11-23 | $10.07 | $10.07 | 439,000 | — | — |
| 2022-11-22 | $10.25 | $10.25 | 486,400 | — | — |
| 2022-11-21 | $9.76 | $9.76 | 457,200 | — | — |
| 2022-11-18 | $9.79 | $9.79 | 573,500 | — | — |
| 2022-11-17 | $10.07 | $10.07 | 470,600 | — | — |
| 2022-11-16 | $10.29 | $10.29 | 504,900 | — | — |
| 2022-11-15 | $11.33 | $11.33 | 475,700 | — | — |
| 2022-11-14 | $11.47 | $11.47 | 554,800 | — | — |
| 2022-11-11 | $11.30 | $11.30 | 857,600 | — | — |
| 2022-11-10 | $10.57 | $10.57 | 1,062,000 | — | — |
| 2022-11-09 | $9.78 | $9.78 | 1,065,300 | — | — |
| 2022-11-08 | $10.27 | $10.27 | 731,100 | — | — |
| 2022-11-07 | $10.16 | $10.16 | 1,057,300 | — | — |
| 2022-11-04 | $11.28 | $11.28 | 493,200 | — | — |
| 2022-11-03 | $11.43 | $11.43 | 529,400 | — | — |
| 2022-11-02 | $12.21 | $12.21 | 318,200 | — | — |
| 2022-11-01 | $12.61 | $12.61 | 418,000 | — | — |
| 2022-10-31 | $12.31 | $12.31 | 386,600 | — | — |
| 2022-10-28 | $12.95 | $12.95 | 516,100 | — | — |
| 2022-10-27 | $11.84 | $11.84 | 340,300 | — | — |
| 2022-10-26 | $11.89 | $11.89 | 422,400 | — | — |
| 2022-10-25 | $12.07 | $12.07 | 453,800 | — | — |
| 2022-10-24 | $11.74 | $11.74 | 359,200 | — | — |
| 2022-10-21 | $12.31 | $12.31 | 1,038,100 | — | — |
| 2022-10-20 | $11.59 | $11.59 | 292,100 | — | — |
| 2022-10-19 | $12.10 | $12.10 | 772,700 | — | — |
| 2022-10-18 | $12.41 | $12.41 | 329,100 | — | — |
| 2022-10-17 | $12.57 | $12.57 | 438,400 | — | — |
| 2022-10-14 | $11.78 | $11.78 | 395,000 | — | — |
| 2022-10-13 | $12.18 | $12.18 | 361,600 | — | — |
| 2022-10-12 | $11.67 | $11.67 | 413,700 | — | — |
| 2022-10-11 | $11.80 | $11.80 | 487,800 | — | — |
| 2022-10-10 | $11.72 | $11.72 | 397,800 | — | — |
| 2022-10-07 | $11.69 | $11.69 | 629,800 | — | — |
| 2022-10-06 | $12.37 | $12.37 | 374,000 | — | — |
| 2022-10-05 | $12.35 | $12.35 | 347,100 | — | — |
| 2022-10-04 | $12.62 | $12.62 | 520,700 | — | — |
| 2022-10-03 | $11.97 | $11.97 | 514,600 | — | — |
| 2022-09-30 | $11.90 | $11.90 | 848,600 | — | — |
| 2022-09-29 | $11.91 | $11.91 | 565,800 | — | — |
| 2022-09-28 | $12.67 | $12.67 | 795,800 | — | — |
| 2022-09-27 | $12.06 | $12.06 | 716,900 | — | — |
| 2022-09-26 | $11.40 | $11.40 | 393,100 | — | — |
| 2022-09-23 | $11.78 | $11.78 | 658,100 | — | — |
| 2022-09-22 | $11.69 | $11.69 | 566,900 | — | — |
| 2022-09-21 | $11.78 | $11.78 | 560,300 | — | — |
| 2022-09-20 | $12.32 | $12.32 | 441,900 | — | — |
| 2022-09-19 | $12.53 | $12.53 | 759,600 | — | — |
| 2022-09-16 | $12.59 | $12.59 | 2,638,200 | — | — |
| 2022-09-15 | $13.25 | $13.25 | 880,000 | — | — |
| 2022-09-14 | $13.00 | $13.00 | 860,200 | — | — |
| 2022-09-13 | $13.35 | $13.35 | 1,362,000 | — | — |
| 2022-09-12 | $13.41 | $13.41 | 761,000 | — | — |
| 2022-09-09 | $13.62 | $13.62 | 1,400,300 | — | — |
| 2022-09-08 | $14.10 | $14.10 | 539,700 | — | — |
| 2022-09-07 | $14.03 | $14.03 | 921,100 | — | — |
| 2022-09-06 | $13.14 | $13.14 | 476,600 | — | — |
| 2022-09-02 | $13.76 | $13.76 | 608,900 | — | — |
| 2022-09-01 | $14.19 | $14.19 | 388,400 | — | — |
| 2022-08-31 | $13.92 | $13.92 | 498,700 | — | — |
| 2022-08-30 | $13.72 | $13.72 | 764,600 | — | — |
| 2022-08-29 | $13.32 | $13.32 | 438,100 | — | — |
| 2022-08-26 | $13.22 | $13.22 | 766,600 | — | — |
| 2022-08-25 | $14.52 | $14.52 | 350,600 | — | — |
| 2022-08-24 | $14.70 | $14.70 | 490,500 | — | — |
| 2022-08-23 | $14.47 | $14.47 | 572,100 | — | — |
| 2022-08-22 | $13.68 | $13.68 | 512,200 | — | — |
| 2022-08-19 | $14.32 | $14.32 | 460,300 | — | — |
| 2022-08-18 | $14.53 | $14.53 | 584,800 | — | — |
| 2022-08-17 | $15.24 | $15.24 | 628,100 | — | — |
| 2022-08-16 | $15.53 | $15.53 | 810,300 | — | — |
| 2022-08-15 | $16.94 | $16.94 | 569,600 | — | — |
| 2022-08-12 | $16.90 | $16.90 | 605,300 | — | — |
| 2022-08-11 | $16.18 | $16.18 | 894,900 | — | — |
| 2022-08-10 | $17.18 | $17.18 | 644,700 | — | — |
| 2022-08-09 | $15.74 | $15.74 | 1,014,000 | — | — |
| 2022-08-08 | $17.12 | $17.12 | 459,500 | — | — |
| 2022-08-05 | $17.05 | $17.05 | 569,300 | — | — |
| 2022-08-04 | $16.26 | $16.26 | 665,000 | — | — |
| 2022-08-03 | $14.97 | $14.97 | 554,700 | — | — |
| 2022-08-02 | $14.75 | $14.75 | 496,200 | — | — |
| 2022-08-01 | $14.37 | $14.37 | 804,600 | — | — |
| 2022-07-29 | $14.95 | $14.95 | 361,700 | — | — |
| 2022-07-28 | $15.68 | $15.68 | 339,400 | — | — |
| 2022-07-27 | $15.78 | $15.78 | 651,000 | — | — |
| 2022-07-26 | $14.97 | $14.97 | 448,400 | — | — |
| 2022-07-25 | $14.28 | $14.28 | 472,100 | — | — |
| 2022-07-22 | $13.58 | $13.58 | 686,000 | — | — |
| 2022-07-21 | $14.63 | $14.63 | 352,300 | — | — |
| 2022-07-20 | $15.19 | $15.19 | 780,800 | — | — |
| 2022-07-19 | $15.29 | $15.29 | 821,400 | — | — |
| 2022-07-18 | $14.45 | $14.45 | 807,800 | — | — |
| 2022-07-15 | $15.97 | $15.97 | 468,100 | — | — |
| 2022-07-14 | $14.71 | $14.71 | 564,300 | — | — |
| 2022-07-13 | $16.00 | $16.00 | 708,300 | — | — |
| 2022-07-12 | $16.23 | $16.23 | 805,000 | — | — |
| 2022-07-11 | $15.34 | $15.34 | 687,100 | — | — |
| 2022-07-08 | $16.06 | $16.06 | 742,800 | — | — |
| 2022-07-07 | $16.23 | $16.23 | 982,700 | — | — |
| 2022-07-06 | $16.36 | $16.36 | 992,000 | — | — |
| 2022-07-05 | $16.35 | $16.35 | 1,226,900 | — | — |
| 2022-07-01 | $15.48 | $15.48 | 1,173,200 | — | — |
| 2022-06-30 | $14.25 | $14.25 | 1,347,800 | — | — |
| 2022-06-29 | $13.89 | $13.89 | 2,694,900 | — | — |
| 2022-06-28 | $13.68 | $13.68 | 1,428,100 | — | — |
| 2022-06-27 | $13.84 | $13.84 | 1,015,400 | — | — |
| 2022-06-24 | $13.43 | $13.43 | 3,676,400 | — | — |
| 2022-06-23 | $12.82 | $12.82 | 1,762,900 | — | — |
| 2022-06-22 | $11.66 | $11.66 | 1,470,600 | — | — |
| 2022-06-21 | $10.72 | $10.72 | 2,450,800 | — | — |
| 2022-06-17 | $10.57 | $10.57 | 4,843,500 | — | — |
| 2022-06-16 | $10.32 | $10.32 | 1,385,600 | — | — |
| 2022-06-15 | $9.86 | $9.86 | 1,187,000 | — | — |
| 2022-06-14 | $9.44 | $9.44 | 1,191,400 | — | — |
| 2022-06-13 | $9.23 | $9.23 | 1,162,300 | — | — |
| 2022-06-10 | $9.64 | $9.64 | 975,000 | — | — |
| 2022-06-09 | $10.36 | $10.36 | 1,880,200 | — | — |
| 2022-06-08 | $10.24 | $10.24 | 3,556,300 | — | — |
| 2022-06-07 | $10.86 | $10.86 | 10,892,300 | — | — |
| 2022-06-06 | $13.87 | $13.87 | 1,551,700 | — | — |
| 2022-06-03 | $13.85 | $13.85 | 1,907,000 | — | — |
| 2022-06-02 | $13.56 | $13.56 | 2,673,300 | — | — |
| 2022-06-01 | $11.73 | $11.73 | 1,564,900 | — | — |
| 2022-05-31 | $11.76 | $11.76 | 4,452,000 | — | — |
| 2022-05-27 | $15.33 | $15.33 | 8,937,900 | — | — |
| 2022-05-26 | $13.21 | $13.21 | 3,206,800 | — | — |
| 2022-05-25 | $13.09 | $13.09 | 1,521,300 | — | — |
| 2022-05-24 | $14.09 | $14.09 | 763,400 | — | — |
| 2022-05-23 | $15.00 | $15.00 | 970,900 | — | — |
| 2022-05-20 | $14.22 | $14.22 | 1,053,300 | — | — |
| 2022-05-19 | $14.03 | $14.03 | 1,972,500 | — | — |
| 2022-05-18 | $13.72 | $13.72 | 741,800 | — | — |
| 2022-05-17 | $14.20 | $14.20 | 1,323,200 | — | — |
| 2022-05-16 | $12.65 | $12.65 | 529,100 | — | — |
| 2022-05-13 | $13.09 | $13.09 | 1,101,000 | — | — |
| 2022-05-12 | $12.23 | $12.23 | 751,900 | — | — |
| 2022-05-11 | $12.27 | $12.27 | 1,279,400 | — | — |
| 2022-05-10 | $13.17 | $13.17 | 1,524,300 | — | — |
| 2022-05-09 | $12.01 | $12.01 | 1,363,900 | — | — |
| 2022-05-06 | $12.76 | $12.76 | 2,083,300 | — | — |
| 2022-05-05 | $15.19 | $15.19 | 1,099,900 | — | — |
| 2022-05-04 | $15.69 | $15.69 | 438,200 | — | — |
| 2022-05-03 | $15.23 | $15.23 | 776,500 | — | — |
| 2022-05-02 | $15.43 | $15.43 | 648,200 | — | — |
| 2022-04-29 | $14.49 | $14.49 | 1,020,000 | — | — |
| 2022-04-28 | $15.16 | $15.16 | 968,900 | — | — |
| 2022-04-27 | $15.75 | $15.75 | 2,210,500 | — | — |
| 2022-04-26 | $15.36 | $15.36 | 1,478,800 | — | — |
| 2022-04-25 | $16.55 | $16.55 | 642,000 | — | — |
| 2022-04-22 | $16.00 | $16.00 | 869,400 | — | — |
| 2022-04-21 | $15.57 | $15.57 | 597,200 | — | — |
| 2022-04-20 | $15.53 | $15.53 | 1,598,400 | — | — |
| 2022-04-19 | $16.15 | $16.15 | 969,800 | — | — |
| 2022-04-18 | $17.11 | $17.11 | 1,001,400 | — | — |
| 2022-04-14 | $19.04 | $19.04 | 644,200 | — | — |
| 2022-04-13 | $20.39 | $20.39 | 475,600 | — | — |
| 2022-04-12 | $20.42 | $20.42 | 1,375,700 | — | — |
| 2022-04-11 | $20.42 | $20.42 | 1,819,700 | — | — |
| 2022-04-08 | $21.24 | $21.24 | 645,900 | — | — |
| 2022-04-07 | $21.77 | $21.77 | 576,100 | — | — |
| 2022-04-06 | $21.40 | $21.40 | 508,400 | — | — |
| 2022-04-05 | $21.21 | $21.21 | 583,200 | — | — |
| 2022-04-04 | $22.43 | $22.43 | 958,900 | — | — |
| 2022-04-01 | $20.17 | $20.17 | 1,397,600 | — | — |
| 2022-03-31 | $20.82 | $20.82 | 1,314,700 | — | — |
| 2022-03-30 | $21.51 | $21.51 | 862,600 | — | — |
| 2022-03-29 | $21.96 | $21.96 | 1,168,100 | — | — |
| 2022-03-28 | $21.41 | $21.41 | 1,171,700 | — | — |
| 2022-03-25 | $20.09 | $20.09 | 1,281,500 | — | — |
| 2022-03-24 | $19.31 | $19.31 | 643,500 | — | — |
| 2022-03-23 | $18.39 | $18.39 | 633,100 | — | — |
| 2022-03-22 | $19.50 | $19.50 | 646,200 | — | — |
| 2022-03-21 | $18.00 | $18.00 | 467,200 | — | — |
| 2022-03-18 | $20.41 | $20.41 | 1,279,600 | — | — |
| 2022-03-17 | $18.60 | $18.60 | 316,100 | — | — |
| 2022-03-16 | $17.89 | $17.89 | 515,200 | — | — |
| 2022-03-15 | $17.06 | $17.06 | 566,500 | — | — |
| 2022-03-14 | $17.64 | $17.64 | 705,300 | — | — |
| 2022-03-11 | $19.62 | $19.62 | 425,900 | — | — |
| 2022-03-10 | $19.90 | $19.90 | 772,600 | — | — |
| 2022-03-09 | $19.08 | $19.08 | 529,300 | — | — |
| 2022-03-08 | $17.47 | $17.47 | 292,500 | — | — |
| 2022-03-07 | $16.99 | $16.99 | 326,000 | — | — |
| 2022-03-04 | $16.04 | $16.04 | 794,900 | — | — |
| 2022-03-03 | $16.38 | $16.38 | 293,500 | — | — |
| 2022-03-02 | $17.47 | $17.47 | 465,500 | — | — |
| 2022-03-01 | $16.65 | $16.65 | 635,000 | — | — |
| 2022-02-28 | $15.84 | $15.84 | 729,100 | — | — |
| 2022-02-25 | $16.14 | $16.14 | 309,300 | — | — |
| 2022-02-24 | $15.71 | $15.71 | 2,244,000 | — | — |
| 2022-02-23 | $14.89 | $14.89 | 851,200 | — | — |
| 2022-02-22 | $15.24 | $15.24 | 937,900 | — | — |
| 2022-02-18 | $15.35 | $15.35 | 657,700 | — | — |
| 2022-02-17 | $15.71 | $15.71 | 633,500 | — | — |
| 2022-02-16 | $16.87 | $16.87 | 459,500 | — | — |
| 2022-02-15 | $17.08 | $17.08 | 2,404,700 | — | — |
| 2022-02-14 | $15.65 | $15.65 | 4,653,000 | — | — |
| 2022-02-11 | $16.31 | $16.31 | 394,000 | — | — |
| 2022-02-10 | $16.29 | $16.29 | 347,500 | — | — |
| 2022-02-09 | $16.40 | $16.40 | 1,071,600 | — | — |
| 2022-02-08 | $15.22 | $15.22 | 204,000 | — | — |
| 2022-02-07 | $15.64 | $15.64 | 232,000 | — | — |
| 2022-02-04 | $15.09 | $15.09 | 705,600 | — | — |
| 2022-02-03 | $14.86 | $14.86 | 291,500 | — | — |
| 2022-02-02 | $15.41 | $15.41 | 353,000 | — | — |
| 2022-02-01 | $15.97 | $15.97 | 265,500 | — | — |
| 2022-01-31 | $16.06 | $16.06 | 400,800 | — | — |
| 2022-01-28 | $15.27 | $15.27 | 759,100 | — | — |
| 2022-01-27 | $15.80 | $15.80 | 734,900 | — | — |
| 2022-01-26 | $16.56 | $16.56 | 370,500 | — | — |
| 2022-01-25 | $17.12 | $17.12 | 277,900 | — | — |
| 2022-01-24 | $17.36 | $17.36 | 555,700 | — | — |
| 2022-01-21 | $16.80 | $16.80 | 589,100 | — | — |
| 2022-01-20 | $17.09 | $17.09 | 641,400 | — | — |
| 2022-01-19 | $17.02 | $17.02 | 760,000 | — | — |
| 2022-01-18 | $17.25 | $17.25 | 511,000 | — | — |
| 2022-01-14 | $17.60 | $17.60 | 2,457,300 | — | — |
| 2022-01-13 | $17.03 | $17.03 | 1,171,400 | — | — |
| 2022-01-12 | $17.52 | $17.52 | 775,700 | — | — |
| 2022-01-11 | $18.35 | $18.35 | 591,300 | — | — |
| 2022-01-10 | $18.04 | $18.04 | 653,400 | — | — |
| 2022-01-07 | $18.52 | $18.52 | 723,500 | — | — |
| 2022-01-06 | $19.04 | $19.04 | 909,800 | — | — |
| 2022-01-05 | $22.75 | $22.75 | 646,100 | — | — |
| 2022-01-04 | $23.11 | $23.11 | 558,200 | — | — |
| 2022-01-03 | $23.55 | $23.55 | 265,500 | — | — |