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
- 2017-03-17 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 | $10.37 | $10.37 | 491,000 | — | — |
| 2022-12-29 | $10.28 | $10.28 | 808,700 | — | — |
| 2022-12-28 | $9.83 | $9.83 | 623,200 | — | — |
| 2022-12-27 | $10.34 | $10.34 | 742,900 | — | — |
| 2022-12-23 | $10.28 | $10.28 | 642,500 | — | — |
| 2022-12-22 | $9.82 | $9.82 | 1,009,400 | — | — |
| 2022-12-21 | $10.04 | $10.04 | 894,700 | — | — |
| 2022-12-20 | $10.02 | $10.02 | 1,113,500 | — | — |
| 2022-12-19 | $9.59 | $9.59 | 1,505,300 | — | — |
| 2022-12-16 | $9.69 | $9.69 | 4,277,200 | — | — |
| 2022-12-15 | $9.81 | $9.81 | 1,430,800 | — | — |
| 2022-12-14 | $10.02 | $10.02 | 1,595,700 | — | — |
| 2022-12-13 | $10.05 | $10.05 | 1,556,800 | — | — |
| 2022-12-12 | $9.78 | $9.78 | 1,329,100 | — | — |
| 2022-12-09 | $9.28 | $9.28 | 1,003,800 | — | — |
| 2022-12-08 | $9.68 | $9.68 | 996,000 | — | — |
| 2022-12-07 | $9.89 | $9.89 | 1,163,300 | — | — |
| 2022-12-06 | $9.84 | $9.84 | 1,193,300 | — | — |
| 2022-12-05 | $9.95 | $9.95 | 933,500 | — | — |
| 2022-12-02 | $10.92 | $10.92 | 848,900 | — | — |
| 2022-12-01 | $10.73 | $10.73 | 744,900 | — | — |
| 2022-11-30 | $10.98 | $10.98 | 1,165,600 | — | — |
| 2022-11-29 | $10.81 | $10.81 | 975,600 | — | — |
| 2022-11-28 | $10.53 | $10.53 | 913,800 | — | — |
| 2022-11-25 | $10.93 | $10.93 | 359,000 | — | — |
| 2022-11-23 | $10.98 | $10.98 | 675,300 | — | — |
| 2022-11-22 | $11.20 | $11.20 | 856,500 | — | — |
| 2022-11-21 | $10.91 | $10.91 | 988,000 | — | — |
| 2022-11-18 | $11.03 | $11.03 | 1,027,200 | — | — |
| 2022-11-17 | $11.31 | $11.31 | 933,800 | — | — |
| 2022-11-16 | $11.22 | $11.22 | 1,381,000 | — | — |
| 2022-11-15 | $11.59 | $11.59 | 1,289,000 | — | — |
| 2022-11-14 | $11.33 | $11.33 | 1,193,700 | — | — |
| 2022-11-11 | $11.81 | $11.81 | 1,472,000 | — | — |
| 2022-11-10 | $11.84 | $11.84 | 1,156,600 | — | — |
| 2022-11-09 | $11.07 | $11.07 | 1,278,400 | — | — |
| 2022-11-08 | $11.83 | $11.83 | 1,106,100 | — | — |
| 2022-11-07 | $12.10 | $12.10 | 1,271,100 | — | — |
| 2022-11-04 | $11.55 | $11.55 | 864,200 | — | — |
| 2022-11-03 | $11.34 | $11.34 | 1,196,100 | — | — |
| 2022-11-02 | $10.85 | $10.85 | 2,460,200 | — | — |
| 2022-11-01 | $11.86 | $11.86 | 1,447,800 | — | — |
| 2022-10-31 | $11.84 | $11.84 | 1,631,500 | — | — |
| 2022-10-28 | $11.47 | $11.47 | 846,500 | — | — |
| 2022-10-27 | $11.43 | $11.43 | 1,252,600 | — | — |
| 2022-10-26 | $11.55 | $11.55 | 1,256,000 | — | — |
| 2022-10-25 | $11.12 | $11.12 | 1,498,900 | — | — |
| 2022-10-24 | $11.54 | $11.54 | 1,366,100 | — | — |
| 2022-10-21 | $11.28 | $11.28 | 1,255,900 | — | — |
| 2022-10-20 | $11.12 | $11.12 | 1,784,500 | — | — |
| 2022-10-19 | $10.63 | $10.63 | 2,363,200 | — | — |
| 2022-10-18 | $9.83 | $9.83 | 1,021,500 | — | — |
| 2022-10-17 | $9.56 | $9.56 | 1,229,000 | — | — |
| 2022-10-14 | $9.21 | $9.21 | 1,300,100 | — | — |
| 2022-10-13 | $9.85 | $9.85 | 1,734,200 | — | — |
| 2022-10-12 | $9.30 | $9.30 | 1,420,500 | — | — |
| 2022-10-11 | $9.30 | $9.30 | 987,300 | — | — |
| 2022-10-10 | $9.51 | $9.51 | 1,044,400 | — | — |
| 2022-10-07 | $10.00 | $10.00 | 916,600 | — | — |
| 2022-10-06 | $9.94 | $9.94 | 1,020,100 | — | — |
| 2022-10-05 | $9.88 | $9.88 | 1,425,800 | — | — |
| 2022-10-04 | $9.20 | $9.20 | 1,953,800 | — | — |
| 2022-10-03 | $8.65 | $8.65 | 1,026,300 | — | — |
| 2022-09-30 | $8.05 | $8.05 | 1,380,700 | — | — |
| 2022-09-29 | $8.00 | $8.00 | 833,300 | — | — |
| 2022-09-28 | $7.88 | $7.88 | 812,400 | — | — |
| 2022-09-27 | $7.51 | $7.51 | 997,500 | — | — |
| 2022-09-26 | $7.35 | $7.35 | 1,384,900 | — | — |
| 2022-09-23 | $7.44 | $7.44 | 900,700 | — | — |
| 2022-09-22 | $8.13 | $8.13 | 479,400 | — | — |
| 2022-09-21 | $8.25 | $8.25 | 865,800 | — | — |
| 2022-09-20 | $8.35 | $8.35 | 1,011,300 | — | — |
| 2022-09-19 | $8.78 | $8.78 | 784,400 | — | — |
| 2022-09-16 | $8.70 | $8.70 | 2,444,600 | — | — |
| 2022-09-15 | $8.93 | $8.93 | 1,174,800 | — | — |
| 2022-09-14 | $9.32 | $9.32 | 1,340,400 | — | — |
| 2022-09-13 | $8.73 | $8.73 | 939,700 | — | — |
| 2022-09-12 | $9.30 | $9.30 | 791,700 | — | — |
| 2022-09-09 | $9.10 | $9.10 | 717,600 | — | — |
| 2022-09-08 | $8.54 | $8.54 | 743,300 | — | — |
| 2022-09-07 | $8.54 | $8.54 | 919,000 | — | — |
| 2022-09-06 | $8.82 | $8.82 | 860,100 | — | — |
| 2022-09-02 | $8.98 | $8.98 | 989,500 | — | — |
| 2022-09-01 | $8.58 | $8.58 | 1,022,200 | — | — |
| 2022-08-31 | $9.16 | $9.16 | 787,800 | — | — |
| 2022-08-30 | $9.28 | $9.28 | 865,600 | — | — |
| 2022-08-29 | $10.02 | $10.02 | 630,600 | — | — |
| 2022-08-26 | $9.85 | $9.85 | 650,500 | — | — |
| 2022-08-25 | $10.11 | $10.11 | 782,700 | — | — |
| 2022-08-24 | $9.95 | $9.95 | 814,100 | — | — |
| 2022-08-23 | $9.56 | $9.56 | 1,423,600 | — | — |
| 2022-08-22 | $9.06 | $9.06 | 1,339,300 | — | — |
| 2022-08-19 | $9.07 | $9.07 | 1,163,300 | — | — |
| 2022-08-18 | $9.12 | $9.12 | 1,653,500 | — | — |
| 2022-08-17 | $8.64 | $8.64 | 1,023,300 | — | — |
| 2022-08-16 | $8.57 | $8.57 | 1,674,500 | — | — |
| 2022-08-15 | $8.75 | $8.75 | 980,900 | — | — |
| 2022-08-12 | $9.11 | $9.11 | 1,262,100 | — | — |
| 2022-08-11 | $8.80 | $8.80 | 1,219,900 | — | — |
| 2022-08-10 | $8.35 | $8.35 | 745,300 | — | — |
| 2022-08-09 | $8.42 | $8.42 | 1,086,900 | — | — |
| 2022-08-08 | $8.20 | $8.20 | 1,539,400 | — | — |
| 2022-08-05 | $8.44 | $8.44 | 1,867,600 | — | — |
| 2022-08-04 | $8.05 | $8.05 | 2,409,800 | — | — |
| 2022-08-03 | $8.54 | $8.54 | 2,778,800 | — | — |
| 2022-08-02 | $9.75 | $9.75 | 4,715,300 | — | — |
| 2022-08-01 | $10.09 | $10.09 | 969,000 | — | — |
| 2022-07-29 | $10.52 | $10.52 | 1,459,300 | — | — |
| 2022-07-28 | $10.24 | $10.24 | 969,300 | — | — |
| 2022-07-27 | $10.30 | $10.30 | 1,684,100 | — | — |
| 2022-07-26 | $9.66 | $9.66 | 1,005,300 | — | — |
| 2022-07-25 | $9.55 | $9.55 | 1,304,700 | — | — |
| 2022-07-22 | $8.79 | $8.79 | 896,300 | — | — |
| 2022-07-21 | $9.00 | $9.00 | 1,183,300 | — | — |
| 2022-07-20 | $9.63 | $9.63 | 972,900 | — | — |
| 2022-07-19 | $9.41 | $9.41 | 1,344,500 | — | — |
| 2022-07-18 | $9.15 | $9.15 | 963,000 | — | — |
| 2022-07-15 | $8.78 | $8.78 | 749,000 | — | — |
| 2022-07-14 | $8.61 | $8.61 | 801,600 | — | — |
| 2022-07-13 | $8.82 | $8.82 | 1,100,100 | — | — |
| 2022-07-12 | $8.77 | $8.77 | 983,000 | — | — |
| 2022-07-11 | $8.89 | $8.89 | 904,800 | — | — |
| 2022-07-08 | $9.17 | $9.17 | 1,072,800 | — | — |
| 2022-07-07 | $9.20 | $9.20 | 1,885,600 | — | — |
| 2022-07-06 | $8.53 | $8.53 | 1,391,400 | — | — |
| 2022-07-05 | $8.89 | $8.89 | 2,084,000 | — | — |
| 2022-07-01 | $10.06 | $10.06 | 904,000 | — | — |
| 2022-06-30 | $10.00 | $10.00 | 1,295,000 | — | — |
| 2022-06-29 | $10.21 | $10.21 | 1,759,800 | — | — |
| 2022-06-28 | $10.35 | $10.35 | 2,204,800 | — | — |
| 2022-06-27 | $10.18 | $10.18 | 1,780,200 | — | — |
| 2022-06-24 | $9.62 | $9.62 | 2,036,400 | — | — |
| 2022-06-23 | $9.45 | $9.45 | 1,863,100 | — | — |
| 2022-06-22 | $10.38 | $10.38 | 1,921,800 | — | — |
| 2022-06-21 | $11.49 | $11.49 | 1,333,400 | — | — |
| 2022-06-17 | $11.04 | $11.04 | 3,882,200 | — | — |
| 2022-06-16 | $12.19 | $12.19 | 1,989,400 | — | — |
| 2022-06-15 | $12.46 | $12.46 | 1,347,700 | — | — |
| 2022-06-14 | $12.84 | $12.84 | 2,145,300 | — | — |
| 2022-06-13 | $12.83 | $12.83 | 2,439,600 | — | — |
| 2022-06-10 | $13.48 | $13.48 | 1,811,000 | — | — |
| 2022-06-09 | $13.82 | $13.82 | 1,307,900 | — | — |
| 2022-06-08 | $14.22 | $14.22 | 1,656,900 | — | — |
| 2022-06-07 | $13.93 | $13.93 | 1,079,100 | — | — |
| 2022-06-06 | $13.86 | $13.86 | 949,100 | — | — |
| 2022-06-03 | $13.36 | $13.36 | 1,300,400 | — | — |
| 2022-06-02 | $13.30 | $13.30 | 1,305,600 | — | — |
| 2022-06-01 | $13.57 | $13.57 | 1,246,400 | — | — |
| 2022-05-31 | $13.05 | $13.05 | 1,463,900 | — | — |
| 2022-05-27 | $12.99 | $12.99 | 779,800 | — | — |
| 2022-05-26 | $12.78 | $12.78 | 1,633,400 | — | — |
| 2022-05-25 | $12.88 | $12.88 | 1,010,800 | — | — |
| 2022-05-24 | $12.62 | $12.62 | 694,000 | — | — |
| 2022-05-23 | $12.43 | $12.43 | 693,200 | — | — |
| 2022-05-20 | $11.95 | $11.95 | 747,000 | — | — |
| 2022-05-19 | $12.02 | $12.02 | 1,217,900 | — | — |
| 2022-05-18 | $12.26 | $12.26 | 1,315,800 | — | — |
| 2022-05-17 | $12.90 | $12.90 | 1,012,200 | — | — |
| 2022-05-16 | $13.14 | $13.14 | 1,184,200 | — | — |
| 2022-05-13 | $12.70 | $12.70 | 1,700,100 | — | — |
| 2022-05-12 | $12.29 | $12.29 | 960,600 | — | — |
| 2022-05-11 | $12.17 | $12.17 | 1,618,500 | — | — |
| 2022-05-10 | $11.99 | $11.99 | 2,337,800 | — | — |
| 2022-05-09 | $12.20 | $12.20 | 2,740,700 | — | — |
| 2022-05-06 | $13.45 | $13.45 | 1,506,300 | — | — |
| 2022-05-05 | $13.19 | $13.19 | 1,723,700 | — | — |
| 2022-05-04 | $13.88 | $13.88 | 2,054,800 | — | — |
| 2022-05-03 | $14.21 | $14.21 | 969,500 | — | — |
| 2022-05-02 | $14.18 | $14.18 | 902,700 | — | — |
| 2022-04-29 | $14.14 | $14.14 | 1,751,900 | — | — |
| 2022-04-28 | $14.26 | $14.26 | 869,300 | — | — |
| 2022-04-27 | $13.87 | $13.87 | 706,700 | — | — |
| 2022-04-26 | $13.81 | $13.81 | 1,198,900 | — | — |
| 2022-04-25 | $13.68 | $13.68 | 1,518,100 | — | — |
| 2022-04-22 | $14.36 | $14.36 | 1,273,500 | — | — |
| 2022-04-21 | $15.32 | $15.32 | 2,296,500 | — | — |
| 2022-04-20 | $16.23 | $16.23 | 1,340,100 | — | — |
| 2022-04-19 | $16.05 | $16.05 | 970,000 | — | — |
| 2022-04-18 | $15.75 | $15.75 | 686,800 | — | — |
| 2022-04-14 | $15.66 | $15.66 | 599,100 | — | — |
| 2022-04-13 | $15.33 | $15.33 | 731,400 | — | — |
| 2022-04-12 | $15.17 | $15.17 | 1,257,100 | — | — |
| 2022-04-11 | $14.45 | $14.45 | 1,231,800 | — | — |
| 2022-04-08 | $14.85 | $14.85 | 1,008,000 | — | — |
| 2022-04-07 | $14.00 | $14.00 | 846,000 | — | — |
| 2022-04-06 | $13.77 | $13.77 | 911,200 | — | — |
| 2022-04-05 | $13.90 | $13.90 | 888,100 | — | — |
| 2022-04-04 | $14.43 | $14.43 | 1,349,400 | — | — |
| 2022-04-01 | $14.32 | $14.32 | 1,222,500 | — | — |
| 2022-03-31 | $13.93 | $13.93 | 1,361,700 | — | — |
| 2022-03-30 | $14.05 | $14.05 | 826,900 | — | — |
| 2022-03-29 | $13.78 | $13.78 | 3,357,400 | — | — |
| 2022-03-28 | $13.64 | $13.64 | 921,700 | — | — |
| 2022-03-25 | $14.58 | $14.58 | 1,817,600 | — | — |
| 2022-03-24 | $13.94 | $13.94 | 736,400 | — | — |
| 2022-03-23 | $13.74 | $13.74 | 1,017,400 | — | — |
| 2022-03-22 | $13.85 | $13.85 | 594,500 | — | — |
| 2022-03-21 | $13.90 | $13.90 | 1,086,700 | — | — |
| 2022-03-18 | $13.28 | $13.28 | 2,828,300 | — | — |
| 2022-03-17 | $13.29 | $13.29 | 1,368,600 | — | — |
| 2022-03-16 | $12.75 | $12.75 | 1,126,500 | — | — |
| 2022-03-15 | $12.91 | $12.91 | 1,374,300 | — | — |
| 2022-03-14 | $13.46 | $13.46 | 1,510,300 | — | — |
| 2022-03-11 | $14.53 | $14.53 | 1,152,600 | — | — |
| 2022-03-10 | $14.81 | $14.81 | 2,314,800 | — | — |
| 2022-03-09 | $14.24 | $14.24 | 2,097,900 | — | — |
| 2022-03-08 | $14.93 | $14.93 | 3,091,900 | — | — |
| 2022-03-07 | $14.70 | $14.70 | 2,682,900 | — | — |
| 2022-03-04 | $13.88 | $13.88 | 1,245,100 | — | — |
| 2022-03-03 | $13.35 | $13.35 | 1,465,200 | — | — |
| 2022-03-02 | $13.04 | $13.04 | 933,800 | — | — |
| 2022-03-01 | $12.40 | $12.40 | 1,098,500 | — | — |
| 2022-02-28 | $12.77 | $12.77 | 1,226,500 | — | — |
| 2022-02-25 | $11.93 | $11.93 | 1,025,000 | — | — |
| 2022-02-24 | $11.94 | $11.94 | 1,752,000 | — | — |
| 2022-02-23 | $10.79 | $10.79 | 1,808,900 | — | — |
| 2022-02-22 | $11.94 | $11.94 | 1,172,800 | — | — |
| 2022-02-18 | $12.19 | $12.19 | 538,100 | — | — |
| 2022-02-17 | $12.52 | $12.52 | 630,000 | — | — |
| 2022-02-16 | $12.44 | $12.44 | 883,200 | — | — |
| 2022-02-15 | $12.51 | $12.51 | 810,900 | — | — |
| 2022-02-14 | $12.46 | $12.46 | 974,500 | — | — |
| 2022-02-11 | $12.55 | $12.55 | 1,208,700 | — | — |
| 2022-02-10 | $11.76 | $11.76 | 1,351,600 | — | — |
| 2022-02-09 | $11.10 | $11.10 | 810,500 | — | — |
| 2022-02-08 | $10.92 | $10.92 | 775,600 | — | — |
| 2022-02-07 | $11.13 | $11.13 | 819,500 | — | — |
| 2022-02-04 | $11.24 | $11.24 | 975,600 | — | — |
| 2022-02-03 | $10.88 | $10.88 | 696,700 | — | — |
| 2022-02-02 | $11.07 | $11.07 | 668,800 | — | — |
| 2022-02-01 | $11.28 | $11.28 | 1,224,300 | — | — |
| 2022-01-31 | $10.51 | $10.51 | 833,200 | — | — |
| 2022-01-28 | $10.39 | $10.39 | 615,700 | — | — |
| 2022-01-27 | $10.50 | $10.50 | 770,500 | — | — |
| 2022-01-26 | $10.83 | $10.83 | 984,700 | — | — |
| 2022-01-25 | $10.83 | $10.83 | 776,900 | — | — |
| 2022-01-24 | $10.28 | $10.28 | 1,562,100 | — | — |
| 2022-01-21 | $9.99 | $9.99 | 950,400 | — | — |
| 2022-01-20 | $10.16 | $10.16 | 870,200 | — | — |
| 2022-01-19 | $10.28 | $10.28 | 886,200 | — | — |
| 2022-01-18 | $10.44 | $10.44 | 1,027,900 | — | — |
| 2022-01-14 | $10.63 | $10.63 | 987,100 | — | — |
| 2022-01-13 | $9.98 | $9.98 | 775,300 | — | — |
| 2022-01-12 | $9.91 | $9.91 | 893,400 | — | — |
| 2022-01-11 | $9.84 | $9.84 | 962,500 | — | — |
| 2022-01-10 | $9.64 | $9.64 | 529,000 | — | — |
| 2022-01-07 | $9.60 | $9.60 | 605,500 | — | — |
| 2022-01-06 | $9.53 | $9.53 | 740,700 | — | — |
| 2022-01-05 | $9.06 | $9.06 | 947,100 | — | — |
| 2022-01-04 | $9.20 | $9.20 | 1,013,300 | — | — |
| 2022-01-03 | $8.69 | $8.69 | 611,000 | — | — |