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
- 2021-11-09 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 | $9.14 | $9.14 | 1,254,800 | — | — |
| 2022-12-29 | $9.02 | $9.02 | 398,900 | — | — |
| 2022-12-28 | $8.77 | $8.77 | 592,800 | — | — |
| 2022-12-27 | $8.81 | $8.81 | 361,800 | — | — |
| 2022-12-23 | $8.94 | $8.94 | 518,200 | — | — |
| 2022-12-22 | $8.96 | $8.96 | 615,700 | — | — |
| 2022-12-21 | $9.12 | $9.12 | 734,400 | — | — |
| 2022-12-20 | $8.82 | $8.82 | 536,900 | — | — |
| 2022-12-19 | $8.60 | $8.60 | 580,800 | — | — |
| 2022-12-16 | $8.72 | $8.72 | 1,754,300 | — | — |
| 2022-12-15 | $8.73 | $8.73 | 807,900 | — | — |
| 2022-12-14 | $9.05 | $9.05 | 768,300 | — | — |
| 2022-12-13 | $9.16 | $9.16 | 686,500 | — | — |
| 2022-12-12 | $8.78 | $8.78 | 2,025,700 | — | — |
| 2022-12-09 | $9.62 | $9.62 | 809,300 | — | — |
| 2022-12-08 | $9.75 | $9.75 | 809,600 | — | — |
| 2022-12-07 | $9.74 | $9.74 | 921,300 | — | — |
| 2022-12-06 | $10.34 | $10.34 | 960,900 | — | — |
| 2022-12-05 | $10.83 | $10.83 | 484,000 | — | — |
| 2022-12-02 | $10.90 | $10.90 | 520,500 | — | — |
| 2022-12-01 | $11.00 | $11.00 | 652,000 | — | — |
| 2022-11-30 | $10.84 | $10.84 | 1,379,600 | — | — |
| 2022-11-29 | $10.44 | $10.44 | 587,900 | — | — |
| 2022-11-28 | $10.38 | $10.38 | 2,042,900 | — | — |
| 2022-11-25 | $10.63 | $10.63 | 3,113,100 | — | — |
| 2022-11-23 | $10.24 | $10.24 | 3,189,700 | — | — |
| 2022-11-22 | $9.91 | $9.91 | 3,570,500 | — | — |
| 2022-11-21 | $9.38 | $9.38 | 2,971,000 | — | — |
| 2022-11-18 | $9.46 | $9.46 | 605,400 | — | — |
| 2022-11-17 | $9.47 | $9.47 | 770,400 | — | — |
| 2022-11-16 | $9.71 | $9.71 | 611,000 | — | — |
| 2022-11-15 | $9.84 | $9.84 | 546,400 | — | — |
| 2022-11-14 | $9.73 | $9.73 | 1,099,000 | — | — |
| 2022-11-11 | $9.92 | $9.92 | 832,700 | — | — |
| 2022-11-10 | $9.56 | $9.56 | 1,198,600 | — | — |
| 2022-11-09 | $9.25 | $9.25 | 1,033,000 | — | — |
| 2022-11-08 | $9.62 | $9.62 | 1,435,300 | — | — |
| 2022-11-07 | $9.24 | $9.24 | 1,695,500 | — | — |
| 2022-11-04 | $8.84 | $8.84 | 2,796,200 | — | — |
| 2022-11-03 | $7.16 | $7.16 | 1,057,900 | — | — |
| 2022-11-02 | $7.47 | $7.47 | 1,803,400 | — | — |
| 2022-11-01 | $7.76 | $7.76 | 1,052,500 | — | — |
| 2022-10-31 | $7.99 | $7.99 | 1,147,700 | — | — |
| 2022-10-28 | $7.94 | $7.94 | 983,600 | — | — |
| 2022-10-27 | $7.80 | $7.80 | 1,537,400 | — | — |
| 2022-10-26 | $7.62 | $7.62 | 1,498,000 | — | — |
| 2022-10-25 | $7.49 | $7.49 | 1,864,300 | — | — |
| 2022-10-24 | $7.22 | $7.22 | 1,677,900 | — | — |
| 2022-10-21 | $7.05 | $7.05 | 12,731,000 | — | — |
| 2022-10-20 | $7.15 | $7.15 | 1,256,600 | — | — |
| 2022-10-19 | $7.37 | $7.37 | 1,254,600 | — | — |
| 2022-10-18 | $7.39 | $7.39 | 724,300 | — | — |
| 2022-10-17 | $7.47 | $7.47 | 1,043,400 | — | — |
| 2022-10-14 | $7.39 | $7.39 | 1,222,500 | — | — |
| 2022-10-13 | $7.67 | $7.67 | 1,485,800 | — | — |
| 2022-10-12 | $7.53 | $7.53 | 1,069,300 | — | — |
| 2022-10-11 | $7.61 | $7.61 | 1,711,300 | — | — |
| 2022-10-10 | $7.55 | $7.55 | 1,445,500 | — | — |
| 2022-10-07 | $7.50 | $7.50 | 1,641,600 | — | — |
| 2022-10-06 | $7.60 | $7.60 | 2,350,400 | — | — |
| 2022-10-05 | $7.56 | $7.56 | 2,146,500 | — | — |
| 2022-10-04 | $8.10 | $8.10 | 12,438,500 | — | — |
| 2022-10-03 | $7.86 | $7.86 | 5,520,000 | — | — |
| 2022-09-30 | $8.01 | $8.01 | 1,605,300 | — | — |
| 2022-09-29 | $8.08 | $8.08 | 1,819,600 | — | — |
| 2022-09-28 | $8.13 | $8.13 | 3,516,700 | — | — |
| 2022-09-27 | $8.01 | $8.01 | 3,366,300 | — | — |
| 2022-09-26 | $8.12 | $8.12 | 1,150,700 | — | — |
| 2022-09-23 | $8.41 | $8.41 | 843,600 | — | — |
| 2022-09-22 | $8.40 | $8.40 | 986,500 | — | — |
| 2022-09-21 | $8.62 | $8.62 | 1,804,500 | — | — |
| 2022-09-20 | $8.99 | $8.99 | 2,436,000 | — | — |
| 2022-09-19 | $9.36 | $9.36 | 746,700 | — | — |
| 2022-09-16 | $9.00 | $9.00 | 9,603,800 | — | — |
| 2022-09-15 | $9.82 | $9.82 | 1,566,800 | — | — |
| 2022-09-14 | $10.02 | $10.02 | 1,124,800 | — | — |
| 2022-09-13 | $10.07 | $10.07 | 1,065,600 | — | — |
| 2022-09-12 | $10.46 | $10.46 | 1,025,500 | — | — |
| 2022-09-09 | $10.23 | $10.23 | 1,156,200 | — | — |
| 2022-09-08 | $10.18 | $10.18 | 1,108,100 | — | — |
| 2022-09-07 | $10.09 | $10.09 | 1,121,900 | — | — |
| 2022-09-06 | $10.01 | $10.01 | 1,598,200 | — | — |
| 2022-09-02 | $9.30 | $9.30 | 469,100 | — | — |
| 2022-09-01 | $9.46 | $9.46 | 633,500 | — | — |
| 2022-08-31 | $9.75 | $9.75 | 891,600 | — | — |
| 2022-08-30 | $10.15 | $10.15 | 509,600 | — | — |
| 2022-08-29 | $10.72 | $10.72 | 274,600 | — | — |
| 2022-08-26 | $10.99 | $10.99 | 355,500 | — | — |
| 2022-08-25 | $11.47 | $11.47 | 291,100 | — | — |
| 2022-08-24 | $11.48 | $11.48 | 392,000 | — | — |
| 2022-08-23 | $11.36 | $11.36 | 509,200 | — | — |
| 2022-08-22 | $11.14 | $11.14 | 355,700 | — | — |
| 2022-08-19 | $11.39 | $11.39 | 340,300 | — | — |
| 2022-08-18 | $11.83 | $11.83 | 309,600 | — | — |
| 2022-08-17 | $11.74 | $11.74 | 332,400 | — | — |
| 2022-08-16 | $12.09 | $12.09 | 413,100 | — | — |
| 2022-08-15 | $11.77 | $11.77 | 415,600 | — | — |
| 2022-08-12 | $11.41 | $11.41 | 327,800 | — | — |
| 2022-08-11 | $10.93 | $10.93 | 543,500 | — | — |
| 2022-08-10 | $10.74 | $10.74 | 448,800 | — | — |
| 2022-08-09 | $10.75 | $10.75 | 853,500 | — | — |
| 2022-08-08 | $10.35 | $10.35 | 985,600 | — | — |
| 2022-08-05 | $9.98 | $9.98 | 2,449,100 | — | — |
| 2022-08-04 | $10.91 | $10.91 | 831,300 | — | — |
| 2022-08-03 | $11.11 | $11.11 | 962,400 | — | — |
| 2022-08-02 | $11.29 | $11.29 | 1,439,600 | — | — |
| 2022-08-01 | $11.29 | $11.29 | 495,100 | — | — |
| 2022-07-29 | $11.55 | $11.55 | 506,100 | — | — |
| 2022-07-28 | $11.60 | $11.60 | 717,900 | — | — |
| 2022-07-27 | $11.48 | $11.48 | 1,110,400 | — | — |
| 2022-07-26 | $11.05 | $11.05 | 1,555,900 | — | — |
| 2022-07-25 | $10.90 | $10.90 | 700,100 | — | — |
| 2022-07-22 | $10.55 | $10.55 | 462,700 | — | — |
| 2022-07-21 | $10.74 | $10.74 | 503,100 | — | — |
| 2022-07-20 | $10.82 | $10.82 | 690,300 | — | — |
| 2022-07-19 | $10.63 | $10.63 | 520,400 | — | — |
| 2022-07-18 | $10.12 | $10.12 | 372,400 | — | — |
| 2022-07-15 | $10.01 | $10.01 | 394,000 | — | — |
| 2022-07-14 | $9.91 | $9.91 | 283,300 | — | — |
| 2022-07-13 | $10.10 | $10.10 | 264,500 | — | — |
| 2022-07-12 | $10.21 | $10.21 | 329,100 | — | — |
| 2022-07-11 | $10.40 | $10.40 | 526,300 | — | — |
| 2022-07-08 | $10.85 | $10.85 | 364,600 | — | — |
| 2022-07-07 | $10.74 | $10.74 | 478,100 | — | — |
| 2022-07-06 | $10.10 | $10.10 | 492,100 | — | — |
| 2022-07-05 | $10.09 | $10.09 | 767,300 | — | — |
| 2022-07-01 | $10.61 | $10.61 | 598,300 | — | — |
| 2022-06-30 | $10.84 | $10.84 | 1,019,000 | — | — |
| 2022-06-29 | $10.85 | $10.85 | 721,800 | — | — |
| 2022-06-28 | $10.78 | $10.78 | 580,000 | — | — |
| 2022-06-27 | $11.17 | $11.17 | 778,200 | — | — |
| 2022-06-24 | $11.21 | $11.21 | 15,125,900 | — | — |
| 2022-06-23 | $11.19 | $11.19 | 1,437,300 | — | — |
| 2022-06-22 | $11.50 | $11.50 | 996,800 | — | — |
| 2022-06-21 | $11.95 | $11.95 | 1,173,700 | — | — |
| 2022-06-17 | $11.75 | $11.75 | 1,353,400 | — | — |
| 2022-06-16 | $11.00 | $11.00 | 1,036,700 | — | — |
| 2022-06-15 | $11.49 | $11.49 | 1,141,300 | — | — |
| 2022-06-14 | $10.80 | $10.80 | 979,200 | — | — |
| 2022-06-13 | $10.76 | $10.76 | 919,600 | — | — |
| 2022-06-10 | $11.24 | $11.24 | 580,200 | — | — |
| 2022-06-09 | $11.51 | $11.51 | 817,900 | — | — |
| 2022-06-08 | $11.77 | $11.77 | 682,100 | — | — |
| 2022-06-07 | $11.27 | $11.27 | 1,582,600 | — | — |
| 2022-06-06 | $11.48 | $11.48 | 1,503,400 | — | — |
| 2022-06-03 | $11.74 | $11.74 | 554,400 | — | — |
| 2022-06-02 | $12.01 | $12.01 | 792,700 | — | — |
| 2022-06-01 | $11.42 | $11.42 | 1,080,400 | — | — |
| 2022-05-31 | $10.95 | $10.95 | 4,086,400 | — | — |
| 2022-05-27 | $11.05 | $11.05 | 611,700 | — | — |
| 2022-05-26 | $10.85 | $10.85 | 724,200 | — | — |
| 2022-05-25 | $10.41 | $10.41 | 639,700 | — | — |
| 2022-05-24 | $10.00 | $10.00 | 1,158,800 | — | — |
| 2022-05-23 | $9.93 | $9.93 | 315,700 | — | — |
| 2022-05-20 | $9.75 | $9.75 | 434,700 | — | — |
| 2022-05-19 | $9.85 | $9.85 | 415,700 | — | — |
| 2022-05-18 | $10.10 | $10.10 | 395,500 | — | — |
| 2022-05-17 | $10.23 | $10.23 | 376,800 | — | — |
| 2022-05-16 | $9.67 | $9.67 | 798,400 | — | — |
| 2022-05-13 | $9.80 | $9.80 | 1,106,000 | — | — |
| 2022-05-12 | $8.48 | $8.48 | 999,400 | — | — |
| 2022-05-11 | $8.45 | $8.45 | 1,052,100 | — | — |
| 2022-05-10 | $7.93 | $7.93 | 1,002,100 | — | — |
| 2022-05-09 | $8.55 | $8.55 | 3,494,100 | — | — |
| 2022-05-06 | $8.36 | $8.36 | 737,300 | — | — |
| 2022-05-05 | $9.01 | $9.01 | 426,700 | — | — |
| 2022-05-04 | $9.81 | $9.81 | 449,900 | — | — |
| 2022-05-03 | $10.13 | $10.13 | 344,600 | — | — |
| 2022-05-02 | $10.13 | $10.13 | 1,122,000 | — | — |
| 2022-04-29 | $10.16 | $10.16 | 511,200 | — | — |
| 2022-04-28 | $10.40 | $10.40 | 3,751,600 | — | — |
| 2022-04-27 | $10.18 | $10.18 | 908,100 | — | — |
| 2022-04-26 | $10.50 | $10.50 | 1,083,300 | — | — |
| 2022-04-25 | $10.74 | $10.74 | 889,400 | — | — |
| 2022-04-22 | $10.94 | $10.94 | 426,700 | — | — |
| 2022-04-21 | $11.09 | $11.09 | 638,300 | — | — |
| 2022-04-20 | $11.10 | $11.10 | 1,202,600 | — | — |
| 2022-04-19 | $11.08 | $11.08 | 470,500 | — | — |
| 2022-04-18 | $11.10 | $11.10 | 292,900 | — | — |
| 2022-04-14 | $11.05 | $11.05 | 679,400 | — | — |
| 2022-04-13 | $11.08 | $11.08 | 176,600 | — | — |
| 2022-04-12 | $11.09 | $11.09 | 480,800 | — | — |
| 2022-04-11 | $11.00 | $11.00 | 344,200 | — | — |
| 2022-04-08 | $11.10 | $11.10 | 1,826,400 | — | — |
| 2022-04-07 | $10.63 | $10.63 | 388,600 | — | — |
| 2022-04-06 | $11.05 | $11.05 | 1,315,000 | — | — |
| 2022-04-05 | $11.63 | $11.63 | 267,400 | — | — |
| 2022-04-04 | $11.67 | $11.67 | 241,200 | — | — |
| 2022-04-01 | $12.00 | $12.00 | 390,500 | — | — |
| 2022-03-31 | $12.11 | $12.11 | 1,704,900 | — | — |
| 2022-03-30 | $11.95 | $11.95 | 299,100 | — | — |
| 2022-03-29 | $12.01 | $12.01 | 417,600 | — | — |
| 2022-03-28 | $11.97 | $11.97 | 181,000 | — | — |
| 2022-03-25 | $11.84 | $11.84 | 287,300 | — | — |
| 2022-03-24 | $11.75 | $11.75 | 568,000 | — | — |
| 2022-03-23 | $11.80 | $11.80 | 269,500 | — | — |
| 2022-03-22 | $11.99 | $11.99 | 409,800 | — | — |
| 2022-03-21 | $11.85 | $11.85 | 150,700 | — | — |
| 2022-03-18 | $11.60 | $11.60 | 372,200 | — | — |
| 2022-03-17 | $11.50 | $11.50 | 314,800 | — | — |
| 2022-03-16 | $11.48 | $11.48 | 131,900 | — | — |
| 2022-03-15 | $11.50 | $11.50 | 175,400 | — | — |
| 2022-03-14 | $11.36 | $11.36 | 139,400 | — | — |
| 2022-03-11 | $11.42 | $11.42 | 87,700 | — | — |
| 2022-03-10 | $11.50 | $11.50 | 173,700 | — | — |
| 2022-03-09 | $11.46 | $11.46 | 219,400 | — | — |
| 2022-03-08 | $10.96 | $10.96 | 698,400 | — | — |
| 2022-03-07 | $11.28 | $11.28 | 614,100 | — | — |
| 2022-03-04 | $11.87 | $11.87 | 567,000 | — | — |
| 2022-03-03 | $12.24 | $12.24 | 107,700 | — | — |
| 2022-03-02 | $12.38 | $12.38 | 243,600 | — | — |
| 2022-03-01 | $12.52 | $12.52 | 662,300 | — | — |
| 2022-02-28 | $12.47 | $12.47 | 700,300 | — | — |
| 2022-02-25 | $12.41 | $12.41 | 223,500 | — | — |
| 2022-02-24 | $12.41 | $12.41 | 256,100 | — | — |
| 2022-02-23 | $12.48 | $12.48 | 177,400 | — | — |
| 2022-02-22 | $12.56 | $12.56 | 213,000 | — | — |
| 2022-02-18 | $12.93 | $12.93 | 413,000 | — | — |
| 2022-02-17 | $13.10 | $13.10 | 516,100 | — | — |
| 2022-02-16 | $13.00 | $13.00 | 346,300 | — | — |
| 2022-02-15 | $12.99 | $12.99 | 243,100 | — | — |
| 2022-02-14 | $12.91 | $12.91 | 290,600 | — | — |
| 2022-02-11 | $12.99 | $12.99 | 302,600 | — | — |
| 2022-02-10 | $12.99 | $12.99 | 249,000 | — | — |
| 2022-02-09 | $12.98 | $12.98 | 138,300 | — | — |
| 2022-02-08 | $12.78 | $12.78 | 164,300 | — | — |
| 2022-02-07 | $13.20 | $13.20 | 182,600 | — | — |
| 2022-02-04 | $13.19 | $13.19 | 141,300 | — | — |
| 2022-02-03 | $13.00 | $13.00 | 316,400 | — | — |
| 2022-02-02 | $13.14 | $13.14 | 542,400 | — | — |
| 2022-02-01 | $13.03 | $13.03 | 666,400 | — | — |
| 2022-01-31 | $13.08 | $13.08 | 423,800 | — | — |
| 2022-01-28 | $12.09 | $12.09 | 279,600 | — | — |
| 2022-01-27 | $12.19 | $12.19 | 235,600 | — | — |
| 2022-01-26 | $12.36 | $12.36 | 324,100 | — | — |
| 2022-01-25 | $12.54 | $12.54 | 327,300 | — | — |
| 2022-01-24 | $12.55 | $12.55 | 233,200 | — | — |
| 2022-01-21 | $12.87 | $12.87 | 203,800 | — | — |
| 2022-01-20 | $12.80 | $12.80 | 122,700 | — | — |
| 2022-01-19 | $12.90 | $12.90 | 185,200 | — | — |
| 2022-01-18 | $13.04 | $13.04 | 149,900 | — | — |
| 2022-01-14 | $13.35 | $13.35 | 175,400 | — | — |
| 2022-01-13 | $13.41 | $13.41 | 222,200 | — | — |
| 2022-01-12 | $13.51 | $13.51 | 227,100 | — | — |
| 2022-01-11 | $13.67 | $13.67 | 206,400 | — | — |
| 2022-01-10 | $13.80 | $13.80 | 232,200 | — | — |
| 2022-01-07 | $13.79 | $13.79 | 164,500 | — | — |
| 2022-01-06 | $13.97 | $13.97 | 459,600 | — | — |
| 2022-01-05 | $14.15 | $14.15 | 539,900 | — | — |
| 2022-01-04 | $14.25 | $14.25 | 517,200 | — | — |
| 2022-01-03 | $14.00 | $14.00 | 622,200 | — | — |