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
- 2019-10-01 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 | $10.98 | $10.98 | 142,000 | — | — |
| 2022-12-29 | $10.92 | $10.92 | 280,900 | — | — |
| 2022-12-28 | $9.99 | $9.99 | 162,300 | — | — |
| 2022-12-27 | $10.18 | $10.18 | 290,000 | — | — |
| 2022-12-23 | $9.95 | $9.95 | 319,400 | — | — |
| 2022-12-22 | $10.39 | $10.39 | 495,100 | — | — |
| 2022-12-21 | $10.87 | $10.87 | 199,700 | — | — |
| 2022-12-20 | $11.37 | $11.37 | 240,000 | — | — |
| 2022-12-19 | $11.31 | $11.31 | 284,100 | — | — |
| 2022-12-16 | $11.65 | $11.65 | 900,800 | — | — |
| 2022-12-15 | $11.28 | $11.28 | 423,800 | — | — |
| 2022-12-14 | $11.66 | $11.66 | 688,800 | — | — |
| 2022-12-13 | $10.29 | $10.29 | 237,700 | — | — |
| 2022-12-12 | $10.19 | $10.19 | 262,400 | — | — |
| 2022-12-09 | $10.02 | $10.02 | 142,800 | — | — |
| 2022-12-08 | $10.75 | $10.75 | 250,200 | — | — |
| 2022-12-07 | $10.63 | $10.63 | 188,100 | — | — |
| 2022-12-06 | $10.56 | $10.56 | 145,800 | — | — |
| 2022-12-05 | $10.91 | $10.91 | 157,100 | — | — |
| 2022-12-02 | $10.59 | $10.59 | 94,100 | — | — |
| 2022-12-01 | $10.47 | $10.47 | 144,700 | — | — |
| 2022-11-30 | $10.34 | $10.34 | 263,700 | — | — |
| 2022-11-29 | $10.36 | $10.36 | 102,400 | — | — |
| 2022-11-28 | $9.93 | $9.93 | 193,900 | — | — |
| 2022-11-25 | $9.93 | $9.93 | 59,500 | — | — |
| 2022-11-23 | $9.87 | $9.87 | 202,600 | — | — |
| 2022-11-22 | $9.86 | $9.86 | 222,600 | — | — |
| 2022-11-21 | $9.99 | $9.99 | 167,200 | — | — |
| 2022-11-18 | $9.73 | $9.73 | 122,500 | — | — |
| 2022-11-17 | $10.31 | $10.31 | 79,800 | — | — |
| 2022-11-16 | $10.35 | $10.35 | 194,200 | — | — |
| 2022-11-15 | $11.48 | $11.48 | 110,100 | — | — |
| 2022-11-14 | $11.31 | $11.31 | 155,000 | — | — |
| 2022-11-11 | $11.85 | $11.85 | 96,500 | — | — |
| 2022-11-10 | $11.95 | $11.95 | 152,000 | — | — |
| 2022-11-09 | $10.82 | $10.82 | 154,500 | — | — |
| 2022-11-08 | $11.77 | $11.77 | 358,100 | — | — |
| 2022-11-07 | $13.55 | $13.55 | 97,200 | — | — |
| 2022-11-04 | $13.28 | $13.28 | 92,600 | — | — |
| 2022-11-03 | $12.83 | $12.83 | 144,500 | — | — |
| 2022-11-02 | $12.85 | $12.85 | 212,000 | — | — |
| 2022-11-01 | $13.05 | $13.05 | 103,800 | — | — |
| 2022-10-31 | $12.31 | $12.31 | 99,600 | — | — |
| 2022-10-28 | $12.03 | $12.03 | 97,100 | — | — |
| 2022-10-27 | $11.65 | $11.65 | 131,400 | — | — |
| 2022-10-26 | $11.69 | $11.69 | 85,000 | — | — |
| 2022-10-25 | $11.50 | $11.50 | 99,600 | — | — |
| 2022-10-24 | $10.81 | $10.81 | 100,600 | — | — |
| 2022-10-21 | $10.91 | $10.91 | 128,600 | — | — |
| 2022-10-20 | $10.03 | $10.03 | 97,300 | — | — |
| 2022-10-19 | $9.94 | $9.94 | 79,300 | — | — |
| 2022-10-18 | $10.03 | $10.03 | 92,700 | — | — |
| 2022-10-17 | $9.82 | $9.82 | 114,700 | — | — |
| 2022-10-14 | $9.27 | $9.27 | 123,200 | — | — |
| 2022-10-13 | $9.54 | $9.54 | 141,100 | — | — |
| 2022-10-12 | $9.13 | $9.13 | 163,100 | — | — |
| 2022-10-11 | $10.36 | $10.36 | 125,800 | — | — |
| 2022-10-10 | $10.69 | $10.69 | 154,600 | — | — |
| 2022-10-07 | $10.30 | $10.30 | 97,700 | — | — |
| 2022-10-06 | $10.45 | $10.45 | 121,400 | — | — |
| 2022-10-05 | $10.92 | $10.92 | 189,000 | — | — |
| 2022-10-04 | $11.31 | $11.31 | 226,900 | — | — |
| 2022-10-03 | $10.70 | $10.70 | 160,800 | — | — |
| 2022-09-30 | $10.41 | $10.41 | 203,300 | — | — |
| 2022-09-29 | $10.76 | $10.76 | 94,300 | — | — |
| 2022-09-28 | $11.81 | $11.81 | 148,400 | — | — |
| 2022-09-27 | $11.68 | $11.68 | 253,300 | — | — |
| 2022-09-26 | $11.76 | $11.76 | 119,600 | — | — |
| 2022-09-23 | $12.63 | $12.63 | 97,600 | — | — |
| 2022-09-22 | $13.85 | $13.85 | 54,400 | — | — |
| 2022-09-21 | $14.70 | $14.70 | 88,800 | — | — |
| 2022-09-20 | $14.80 | $14.80 | 46,900 | — | — |
| 2022-09-19 | $15.48 | $15.48 | 64,800 | — | — |
| 2022-09-16 | $15.45 | $15.45 | 219,400 | — | — |
| 2022-09-15 | $15.66 | $15.66 | 87,100 | — | — |
| 2022-09-14 | $16.07 | $16.07 | 89,400 | — | — |
| 2022-09-13 | $16.13 | $16.13 | 97,700 | — | — |
| 2022-09-12 | $16.01 | $16.01 | 210,700 | — | — |
| 2022-09-09 | $15.20 | $15.20 | 116,200 | — | — |
| 2022-09-08 | $15.35 | $15.35 | 178,800 | — | — |
| 2022-09-07 | $15.61 | $15.61 | 257,900 | — | — |
| 2022-09-06 | $14.98 | $14.98 | 120,800 | — | — |
| 2022-09-02 | $14.81 | $14.81 | 95,100 | — | — |
| 2022-09-01 | $15.30 | $15.30 | 91,200 | — | — |
| 2022-08-31 | $15.67 | $15.67 | 81,500 | — | — |
| 2022-08-30 | $15.47 | $15.47 | 65,500 | — | — |
| 2022-08-29 | $16.06 | $16.06 | 56,300 | — | — |
| 2022-08-26 | $16.21 | $16.21 | 86,000 | — | — |
| 2022-08-25 | $17.15 | $17.15 | 184,500 | — | — |
| 2022-08-24 | $16.48 | $16.48 | 43,500 | — | — |
| 2022-08-23 | $16.36 | $16.36 | 86,300 | — | — |
| 2022-08-22 | $16.45 | $16.45 | 58,800 | — | — |
| 2022-08-19 | $16.53 | $16.53 | 58,000 | — | — |
| 2022-08-18 | $16.76 | $16.76 | 88,500 | — | — |
| 2022-08-17 | $16.78 | $16.78 | 80,500 | — | — |
| 2022-08-16 | $16.47 | $16.47 | 119,700 | — | — |
| 2022-08-15 | $17.42 | $17.42 | 106,600 | — | — |
| 2022-08-12 | $17.47 | $17.47 | 63,800 | — | — |
| 2022-08-11 | $16.71 | $16.71 | 115,100 | — | — |
| 2022-08-10 | $17.07 | $17.07 | 110,200 | — | — |
| 2022-08-09 | $16.57 | $16.57 | 142,500 | — | — |
| 2022-08-08 | $16.06 | $16.06 | 135,200 | — | — |
| 2022-08-05 | $15.51 | $15.51 | 111,000 | — | — |
| 2022-08-04 | $14.96 | $14.96 | 102,500 | — | — |
| 2022-08-03 | $15.11 | $15.11 | 128,700 | — | — |
| 2022-08-02 | $14.41 | $14.41 | 136,000 | — | — |
| 2022-08-01 | $13.46 | $13.46 | 123,000 | — | — |
| 2022-07-29 | $13.34 | $13.34 | 83,300 | — | — |
| 2022-07-28 | $12.98 | $12.98 | 70,400 | — | — |
| 2022-07-27 | $12.91 | $12.91 | 112,500 | — | — |
| 2022-07-26 | $13.65 | $13.65 | 62,800 | — | — |
| 2022-07-25 | $13.43 | $13.43 | 119,100 | — | — |
| 2022-07-22 | $13.55 | $13.55 | 135,800 | — | — |
| 2022-07-21 | $13.05 | $13.05 | 119,700 | — | — |
| 2022-07-20 | $12.66 | $12.66 | 151,400 | — | — |
| 2022-07-19 | $12.03 | $12.03 | 117,800 | — | — |
| 2022-07-18 | $11.44 | $11.44 | 137,400 | — | — |
| 2022-07-15 | $11.03 | $11.03 | 106,500 | — | — |
| 2022-07-14 | $10.40 | $10.40 | 112,600 | — | — |
| 2022-07-13 | $10.89 | $10.89 | 145,600 | — | — |
| 2022-07-12 | $11.01 | $11.01 | 131,500 | — | — |
| 2022-07-11 | $10.77 | $10.77 | 169,800 | — | — |
| 2022-07-08 | $12.24 | $12.24 | 71,700 | — | — |
| 2022-07-07 | $12.23 | $12.23 | 96,200 | — | — |
| 2022-07-06 | $11.90 | $11.90 | 104,200 | — | — |
| 2022-07-05 | $12.60 | $12.60 | 189,600 | — | — |
| 2022-07-01 | $12.88 | $12.88 | 136,900 | — | — |
| 2022-06-30 | $12.81 | $12.81 | 107,400 | — | — |
| 2022-06-29 | $12.97 | $12.97 | 87,100 | — | — |
| 2022-06-28 | $13.12 | $13.12 | 88,700 | — | — |
| 2022-06-27 | $13.61 | $13.61 | 94,200 | — | — |
| 2022-06-24 | $14.31 | $14.31 | 352,300 | — | — |
| 2022-06-23 | $13.50 | $13.50 | 187,100 | — | — |
| 2022-06-22 | $13.22 | $13.22 | 142,800 | — | — |
| 2022-06-21 | $13.80 | $13.80 | 309,800 | — | — |
| 2022-06-17 | $15.46 | $15.46 | 142,800 | — | — |
| 2022-06-16 | $14.84 | $14.84 | 91,400 | — | — |
| 2022-06-15 | $15.12 | $15.12 | 101,200 | — | — |
| 2022-06-14 | $15.20 | $15.20 | 162,800 | — | — |
| 2022-06-13 | $15.15 | $15.15 | 62,000 | — | — |
| 2022-06-10 | $16.21 | $16.21 | 73,400 | — | — |
| 2022-06-09 | $16.65 | $16.65 | 84,500 | — | — |
| 2022-06-08 | $16.62 | $16.62 | 152,300 | — | — |
| 2022-06-07 | $18.00 | $18.00 | 240,000 | — | — |
| 2022-06-06 | $18.89 | $18.89 | 186,900 | — | — |
| 2022-06-03 | $18.44 | $18.44 | 71,100 | — | — |
| 2022-06-02 | $19.25 | $19.25 | 48,000 | — | — |
| 2022-06-01 | $18.03 | $18.03 | 97,400 | — | — |
| 2022-05-31 | $19.13 | $19.13 | 88,300 | — | — |
| 2022-05-27 | $19.05 | $19.05 | 84,400 | — | — |
| 2022-05-26 | $17.95 | $17.95 | 101,600 | — | — |
| 2022-05-25 | $17.47 | $17.47 | 65,000 | — | — |
| 2022-05-24 | $17.36 | $17.36 | 62,400 | — | — |
| 2022-05-23 | $17.55 | $17.55 | 86,700 | — | — |
| 2022-05-20 | $17.66 | $17.66 | 68,500 | — | — |
| 2022-05-19 | $17.44 | $17.44 | 112,200 | — | — |
| 2022-05-18 | $17.99 | $17.99 | 208,500 | — | — |
| 2022-05-17 | $18.71 | $18.71 | 172,700 | — | — |
| 2022-05-16 | $17.51 | $17.51 | 165,200 | — | — |
| 2022-05-13 | $17.32 | $17.32 | 150,400 | — | — |
| 2022-05-12 | $16.91 | $16.91 | 262,100 | — | — |
| 2022-05-11 | $15.40 | $15.40 | 162,800 | — | — |
| 2022-05-10 | $14.61 | $14.61 | 395,900 | — | — |
| 2022-05-09 | $12.80 | $12.80 | 244,000 | — | — |
| 2022-05-06 | $13.70 | $13.70 | 102,500 | — | — |
| 2022-05-05 | $14.34 | $14.34 | 76,900 | — | — |
| 2022-05-04 | $15.57 | $15.57 | 209,300 | — | — |
| 2022-05-03 | $15.28 | $15.28 | 129,600 | — | — |
| 2022-05-02 | $16.63 | $16.63 | 163,300 | — | — |
| 2022-04-29 | $16.39 | $16.39 | 122,000 | — | — |
| 2022-04-28 | $16.49 | $16.49 | 100,400 | — | — |
| 2022-04-27 | $16.65 | $16.65 | 118,700 | — | — |
| 2022-04-26 | $18.39 | $18.39 | 145,300 | — | — |
| 2022-04-25 | $19.05 | $19.05 | 244,900 | — | — |
| 2022-04-22 | $18.44 | $18.44 | 353,900 | — | — |
| 2022-04-21 | $18.89 | $18.89 | 167,100 | — | — |
| 2022-04-20 | $18.53 | $18.53 | 250,900 | — | — |
| 2022-04-19 | $17.61 | $17.61 | 258,100 | — | — |
| 2022-04-18 | $16.40 | $16.40 | 163,600 | — | — |
| 2022-04-14 | $16.92 | $16.92 | 91,700 | — | — |
| 2022-04-13 | $16.67 | $16.67 | 158,900 | — | — |
| 2022-04-12 | $16.66 | $16.66 | 165,800 | — | — |
| 2022-04-11 | $17.27 | $17.27 | 154,200 | — | — |
| 2022-04-08 | $17.95 | $17.95 | 218,200 | — | — |
| 2022-04-07 | $18.12 | $18.12 | 191,700 | — | — |
| 2022-04-06 | $18.24 | $18.24 | 106,700 | — | — |
| 2022-04-05 | $18.33 | $18.33 | 173,900 | — | — |
| 2022-04-04 | $19.45 | $19.45 | 330,700 | — | — |
| 2022-04-01 | $19.21 | $19.21 | 168,400 | — | — |
| 2022-03-31 | $18.63 | $18.63 | 135,400 | — | — |
| 2022-03-30 | $18.33 | $18.33 | 118,000 | — | — |
| 2022-03-29 | $18.22 | $18.22 | 179,200 | — | — |
| 2022-03-28 | $16.57 | $16.57 | 207,100 | — | — |
| 2022-03-25 | $16.80 | $16.80 | 87,500 | — | — |
| 2022-03-24 | $16.68 | $16.68 | 51,900 | — | — |
| 2022-03-23 | $16.35 | $16.35 | 67,600 | — | — |
| 2022-03-22 | $16.75 | $16.75 | 246,800 | — | — |
| 2022-03-21 | $16.51 | $16.51 | 271,600 | — | — |
| 2022-03-18 | $17.32 | $17.32 | 437,200 | — | — |
| 2022-03-17 | $16.83 | $16.83 | 246,800 | — | — |
| 2022-03-16 | $15.83 | $15.83 | 264,000 | — | — |
| 2022-03-15 | $14.52 | $14.52 | 166,500 | — | — |
| 2022-03-14 | $13.84 | $13.84 | 284,800 | — | — |
| 2022-03-11 | $14.15 | $14.15 | 177,100 | — | — |
| 2022-03-10 | $15.54 | $15.54 | 147,600 | — | — |
| 2022-03-09 | $17.04 | $17.04 | 208,100 | — | — |
| 2022-03-08 | $16.93 | $16.93 | 220,400 | — | — |
| 2022-03-07 | $15.56 | $15.56 | 179,500 | — | — |
| 2022-03-04 | $14.94 | $14.94 | 129,000 | — | — |
| 2022-03-03 | $14.88 | $14.88 | 223,400 | — | — |
| 2022-03-02 | $15.02 | $15.02 | 252,400 | — | — |
| 2022-03-01 | $15.02 | $15.02 | 591,900 | — | — |
| 2022-02-28 | $16.25 | $16.25 | 193,800 | — | — |
| 2022-02-25 | $16.23 | $16.23 | 258,100 | — | — |
| 2022-02-24 | $14.54 | $14.54 | 224,500 | — | — |
| 2022-02-23 | $13.76 | $13.76 | 198,400 | — | — |
| 2022-02-22 | $13.88 | $13.88 | 102,700 | — | — |
| 2022-02-18 | $14.13 | $14.13 | 89,700 | — | — |
| 2022-02-17 | $14.86 | $14.86 | 73,400 | — | — |
| 2022-02-16 | $16.43 | $16.43 | 58,200 | — | — |
| 2022-02-15 | $16.48 | $16.48 | 182,000 | — | — |
| 2022-02-14 | $15.74 | $15.74 | 107,300 | — | — |
| 2022-02-11 | $16.72 | $16.72 | 206,900 | — | — |
| 2022-02-10 | $16.62 | $16.62 | 234,000 | — | — |
| 2022-02-09 | $16.57 | $16.57 | 141,600 | — | — |
| 2022-02-08 | $15.63 | $15.63 | 149,500 | — | — |
| 2022-02-07 | $14.50 | $14.50 | 106,400 | — | — |
| 2022-02-04 | $14.71 | $14.71 | 121,500 | — | — |
| 2022-02-03 | $14.97 | $14.97 | 112,300 | — | — |
| 2022-02-02 | $15.76 | $15.76 | 153,300 | — | — |
| 2022-02-01 | $16.45 | $16.45 | 103,800 | — | — |
| 2022-01-31 | $16.62 | $16.62 | 191,300 | — | — |
| 2022-01-28 | $16.00 | $16.00 | 137,300 | — | — |
| 2022-01-27 | $15.58 | $15.58 | 141,000 | — | — |
| 2022-01-26 | $16.28 | $16.28 | 127,200 | — | — |
| 2022-01-25 | $16.68 | $16.68 | 141,300 | — | — |
| 2022-01-24 | $17.47 | $17.47 | 270,200 | — | — |
| 2022-01-21 | $16.33 | $16.33 | 143,800 | — | — |
| 2022-01-20 | $16.46 | $16.46 | 131,200 | — | — |
| 2022-01-19 | $16.75 | $16.75 | 126,300 | — | — |
| 2022-01-18 | $17.45 | $17.45 | 171,700 | — | — |
| 2022-01-14 | $18.75 | $18.75 | 113,400 | — | — |
| 2022-01-13 | $19.20 | $19.20 | 109,000 | — | — |
| 2022-01-12 | $19.40 | $19.40 | 182,200 | — | — |
| 2022-01-11 | $20.00 | $20.00 | 121,400 | — | — |
| 2022-01-10 | $18.99 | $18.99 | 169,100 | — | — |
| 2022-01-07 | $19.26 | $19.26 | 175,600 | — | — |
| 2022-01-06 | $20.64 | $20.64 | 108,700 | — | — |
| 2022-01-05 | $21.10 | $21.10 | 139,200 | — | — |
| 2022-01-04 | $21.99 | $21.99 | 176,900 | — | — |
| 2022-01-03 | $23.75 | $23.75 | 160,400 | — | — |