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
- 2021-09-23 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 | $11.45 | $11.45 | 699,800 | — | — |
| 2022-12-29 | $10.91 | $10.91 | 1,393,600 | — | — |
| 2022-12-28 | $10.00 | $10.00 | 1,118,600 | — | — |
| 2022-12-27 | $9.60 | $9.60 | 448,200 | — | — |
| 2022-12-23 | $9.64 | $9.64 | 1,371,000 | — | — |
| 2022-12-22 | $9.64 | $9.64 | 466,700 | — | — |
| 2022-12-21 | $9.51 | $9.51 | 388,600 | — | — |
| 2022-12-20 | $9.31 | $9.31 | 299,200 | — | — |
| 2022-12-19 | $9.11 | $9.11 | 876,100 | — | — |
| 2022-12-16 | $9.58 | $9.58 | 1,314,700 | — | — |
| 2022-12-15 | $9.70 | $9.70 | 887,800 | — | — |
| 2022-12-14 | $10.40 | $10.40 | 611,000 | — | — |
| 2022-12-13 | $10.47 | $10.47 | 526,800 | — | — |
| 2022-12-12 | $10.53 | $10.53 | 738,200 | — | — |
| 2022-12-09 | $10.36 | $10.36 | 608,200 | — | — |
| 2022-12-08 | $10.35 | $10.35 | 423,700 | — | — |
| 2022-12-07 | $10.11 | $10.11 | 357,900 | — | — |
| 2022-12-06 | $10.01 | $10.01 | 321,600 | — | — |
| 2022-12-05 | $10.42 | $10.42 | 502,700 | — | — |
| 2022-12-02 | $10.49 | $10.49 | 472,700 | — | — |
| 2022-12-01 | $10.51 | $10.51 | 466,600 | — | — |
| 2022-11-30 | $10.46 | $10.46 | 991,400 | — | — |
| 2022-11-29 | $9.87 | $9.87 | 657,100 | — | — |
| 2022-11-28 | $10.23 | $10.23 | 711,000 | — | — |
| 2022-11-25 | $10.77 | $10.77 | 146,700 | — | — |
| 2022-11-23 | $10.79 | $10.79 | 873,500 | — | — |
| 2022-11-22 | $10.02 | $10.02 | 648,600 | — | — |
| 2022-11-21 | $9.95 | $9.95 | 772,000 | — | — |
| 2022-11-18 | $10.51 | $10.51 | 1,114,200 | — | — |
| 2022-11-17 | $10.07 | $10.07 | 707,300 | — | — |
| 2022-11-16 | $10.23 | $10.23 | 1,312,800 | — | — |
| 2022-11-15 | $10.91 | $10.91 | 786,300 | — | — |
| 2022-11-14 | $10.36 | $10.36 | 1,352,600 | — | — |
| 2022-11-11 | $10.71 | $10.71 | 815,800 | — | — |
| 2022-11-10 | $10.23 | $10.23 | 1,101,900 | — | — |
| 2022-11-09 | $9.08 | $9.08 | 633,500 | — | — |
| 2022-11-08 | $9.52 | $9.52 | 1,081,100 | — | — |
| 2022-11-07 | $9.52 | $9.52 | 845,000 | — | — |
| 2022-11-04 | $9.51 | $9.51 | 1,769,700 | — | — |
| 2022-11-03 | $10.22 | $10.22 | 2,794,200 | — | — |
| 2022-11-02 | $10.72 | $10.72 | 2,133,100 | — | — |
| 2022-11-01 | $11.68 | $11.68 | 1,320,300 | — | — |
| 2022-10-31 | $11.62 | $11.62 | 1,797,800 | — | — |
| 2022-10-28 | $11.41 | $11.41 | 1,038,400 | — | — |
| 2022-10-27 | $11.08 | $11.08 | 728,600 | — | — |
| 2022-10-26 | $11.18 | $11.18 | 1,181,600 | — | — |
| 2022-10-25 | $11.04 | $11.04 | 780,700 | — | — |
| 2022-10-24 | $10.25 | $10.25 | 690,000 | — | — |
| 2022-10-21 | $10.35 | $10.35 | 594,900 | — | — |
| 2022-10-20 | $10.36 | $10.36 | 502,500 | — | — |
| 2022-10-19 | $10.60 | $10.60 | 458,100 | — | — |
| 2022-10-18 | $10.64 | $10.64 | 645,800 | — | — |
| 2022-10-17 | $10.32 | $10.32 | 1,033,100 | — | — |
| 2022-10-14 | $9.65 | $9.65 | 752,500 | — | — |
| 2022-10-13 | $10.41 | $10.41 | 1,482,300 | — | — |
| 2022-10-12 | $10.53 | $10.53 | 767,700 | — | — |
| 2022-10-11 | $10.70 | $10.70 | 723,500 | — | — |
| 2022-10-10 | $11.07 | $11.07 | 752,000 | — | — |
| 2022-10-07 | $10.85 | $10.85 | 789,300 | — | — |
| 2022-10-06 | $11.17 | $11.17 | 691,200 | — | — |
| 2022-10-05 | $11.12 | $11.12 | 994,600 | — | — |
| 2022-10-04 | $11.07 | $11.07 | 951,800 | — | — |
| 2022-10-03 | $10.44 | $10.44 | 2,517,000 | — | — |
| 2022-09-30 | $11.12 | $11.12 | 966,700 | — | — |
| 2022-09-29 | $11.06 | $11.06 | 1,214,700 | — | — |
| 2022-09-28 | $10.84 | $10.84 | 571,000 | — | — |
| 2022-09-27 | $9.81 | $9.81 | 808,700 | — | — |
| 2022-09-26 | $9.46 | $9.46 | 696,400 | — | — |
| 2022-09-23 | $10.00 | $10.00 | 715,300 | — | — |
| 2022-09-22 | $10.38 | $10.38 | 882,700 | — | — |
| 2022-09-21 | $10.36 | $10.36 | 557,500 | — | — |
| 2022-09-20 | $10.79 | $10.79 | 551,200 | — | — |
| 2022-09-19 | $10.40 | $10.40 | 1,031,900 | — | — |
| 2022-09-16 | $10.88 | $10.88 | 8,783,100 | — | — |
| 2022-09-15 | $11.90 | $11.90 | 1,023,300 | — | — |
| 2022-09-14 | $12.00 | $12.00 | 1,693,000 | — | — |
| 2022-09-13 | $11.63 | $11.63 | 1,313,900 | — | — |
| 2022-09-12 | $11.97 | $11.97 | 1,285,200 | — | — |
| 2022-09-09 | $11.75 | $11.75 | 1,046,300 | — | — |
| 2022-09-08 | $11.36 | $11.36 | 933,600 | — | — |
| 2022-09-07 | $11.15 | $11.15 | 854,000 | — | — |
| 2022-09-06 | $10.99 | $10.99 | 1,507,300 | — | — |
| 2022-09-02 | $10.58 | $10.58 | 477,100 | — | — |
| 2022-09-01 | $10.72 | $10.72 | 970,200 | — | — |
| 2022-08-31 | $11.00 | $11.00 | 971,000 | — | — |
| 2022-08-30 | $11.12 | $11.12 | 477,700 | — | — |
| 2022-08-29 | $11.05 | $11.05 | 807,500 | — | — |
| 2022-08-26 | $10.82 | $10.82 | 800,500 | — | — |
| 2022-08-25 | $11.50 | $11.50 | 532,600 | — | — |
| 2022-08-24 | $11.44 | $11.44 | 529,600 | — | — |
| 2022-08-23 | $11.09 | $11.09 | 612,700 | — | — |
| 2022-08-22 | $11.09 | $11.09 | 654,400 | — | — |
| 2022-08-19 | $10.88 | $10.88 | 431,200 | — | — |
| 2022-08-18 | $11.38 | $11.38 | 557,100 | — | — |
| 2022-08-17 | $11.35 | $11.35 | 861,300 | — | — |
| 2022-08-16 | $11.79 | $11.79 | 840,300 | — | — |
| 2022-08-15 | $11.91 | $11.91 | 1,049,400 | — | — |
| 2022-08-12 | $11.98 | $11.98 | 859,300 | — | — |
| 2022-08-11 | $11.67 | $11.67 | 1,261,700 | — | — |
| 2022-08-10 | $11.69 | $11.69 | 1,222,300 | — | — |
| 2022-08-09 | $11.49 | $11.49 | 1,130,800 | — | — |
| 2022-08-08 | $11.15 | $11.15 | 1,363,800 | — | — |
| 2022-08-05 | $11.23 | $11.23 | 2,532,600 | — | — |
| 2022-08-04 | $11.71 | $11.71 | 3,142,400 | — | — |
| 2022-08-03 | $10.51 | $10.51 | 1,863,300 | — | — |
| 2022-08-02 | $10.20 | $10.20 | 1,088,000 | — | — |
| 2022-08-01 | $9.91 | $9.91 | 1,203,600 | — | — |
| 2022-07-29 | $9.53 | $9.53 | 831,500 | — | — |
| 2022-07-28 | $9.49 | $9.49 | 675,000 | — | — |
| 2022-07-27 | $9.60 | $9.60 | 682,700 | — | — |
| 2022-07-26 | $9.26 | $9.26 | 781,000 | — | — |
| 2022-07-25 | $9.26 | $9.26 | 437,300 | — | — |
| 2022-07-22 | $9.36 | $9.36 | 604,900 | — | — |
| 2022-07-21 | $9.54 | $9.54 | 625,100 | — | — |
| 2022-07-20 | $9.80 | $9.80 | 1,262,100 | — | — |
| 2022-07-19 | $9.56 | $9.56 | 652,700 | — | — |
| 2022-07-18 | $8.82 | $8.82 | 669,200 | — | — |
| 2022-07-15 | $8.73 | $8.73 | 722,700 | — | — |
| 2022-07-14 | $8.45 | $8.45 | 329,300 | — | — |
| 2022-07-13 | $8.39 | $8.39 | 354,700 | — | — |
| 2022-07-12 | $8.60 | $8.60 | 443,200 | — | — |
| 2022-07-11 | $8.50 | $8.50 | 527,100 | — | — |
| 2022-07-08 | $8.94 | $8.94 | 375,100 | — | — |
| 2022-07-07 | $9.13 | $9.13 | 787,700 | — | — |
| 2022-07-06 | $8.81 | $8.81 | 727,200 | — | — |
| 2022-07-05 | $8.72 | $8.72 | 1,014,600 | — | — |
| 2022-07-01 | $8.08 | $8.08 | 610,600 | — | — |
| 2022-06-30 | $7.66 | $7.66 | 654,800 | — | — |
| 2022-06-29 | $7.97 | $7.97 | 875,600 | — | — |
| 2022-06-28 | $8.29 | $8.29 | 977,100 | — | — |
| 2022-06-27 | $8.91 | $8.91 | 857,800 | — | — |
| 2022-06-24 | $9.23 | $9.23 | 9,167,300 | — | — |
| 2022-06-23 | $9.15 | $9.15 | 1,222,100 | — | — |
| 2022-06-22 | $8.43 | $8.43 | 3,294,600 | — | — |
| 2022-06-21 | $8.49 | $8.49 | 2,807,100 | — | — |
| 2022-06-17 | $8.88 | $8.88 | 2,568,400 | — | — |
| 2022-06-16 | $8.85 | $8.85 | 2,814,900 | — | — |
| 2022-06-15 | $9.36 | $9.36 | 3,132,900 | — | — |
| 2022-06-14 | $8.81 | $8.81 | 1,071,100 | — | — |
| 2022-06-13 | $8.73 | $8.73 | 1,182,400 | — | — |
| 2022-06-10 | $9.43 | $9.43 | 1,230,500 | — | — |
| 2022-06-09 | $10.01 | $10.01 | 1,589,700 | — | — |
| 2022-06-08 | $10.38 | $10.38 | 981,400 | — | — |
| 2022-06-07 | $10.55 | $10.55 | 1,507,700 | — | — |
| 2022-06-06 | $10.87 | $10.87 | 1,913,900 | — | — |
| 2022-06-03 | $12.33 | $12.33 | 1,689,400 | — | — |
| 2022-06-02 | $11.75 | $11.75 | 1,257,800 | — | — |
| 2022-06-01 | $11.35 | $11.35 | 1,051,900 | — | — |
| 2022-05-31 | $10.95 | $10.95 | 3,699,400 | — | — |
| 2022-05-27 | $11.48 | $11.48 | 1,978,200 | — | — |
| 2022-05-26 | $11.65 | $11.65 | 1,424,100 | — | — |
| 2022-05-25 | $10.71 | $10.71 | 926,900 | — | — |
| 2022-05-24 | $9.99 | $9.99 | 1,001,000 | — | — |
| 2022-05-23 | $10.36 | $10.36 | 1,245,700 | — | — |
| 2022-05-20 | $10.29 | $10.29 | 1,215,400 | — | — |
| 2022-05-19 | $10.21 | $10.21 | 1,193,800 | — | — |
| 2022-05-18 | $9.45 | $9.45 | 819,000 | — | — |
| 2022-05-17 | $9.58 | $9.58 | 1,197,300 | — | — |
| 2022-05-16 | $8.97 | $8.97 | 1,023,000 | — | — |
| 2022-05-13 | $8.50 | $8.50 | 1,982,900 | — | — |
| 2022-05-12 | $7.37 | $7.37 | 1,876,500 | — | — |
| 2022-05-11 | $6.88 | $6.88 | 1,704,200 | — | — |
| 2022-05-10 | $7.31 | $7.31 | 1,614,400 | — | — |
| 2022-05-09 | $7.41 | $7.41 | 4,018,800 | — | — |
| 2022-05-06 | $8.30 | $8.30 | 2,355,400 | — | — |
| 2022-05-05 | $10.39 | $10.39 | 1,173,300 | — | — |
| 2022-05-04 | $11.70 | $11.70 | 969,000 | — | — |
| 2022-05-03 | $11.43 | $11.43 | 607,500 | — | — |
| 2022-05-02 | $11.68 | $11.68 | 839,200 | — | — |
| 2022-04-29 | $11.10 | $11.10 | 904,600 | — | — |
| 2022-04-28 | $11.10 | $11.10 | 912,300 | — | — |
| 2022-04-27 | $10.23 | $10.23 | 583,300 | — | — |
| 2022-04-26 | $10.16 | $10.16 | 987,000 | — | — |
| 2022-04-25 | $10.45 | $10.45 | 563,300 | — | — |
| 2022-04-22 | $9.93 | $9.93 | 913,900 | — | — |
| 2022-04-21 | $10.15 | $10.15 | 626,500 | — | — |
| 2022-04-20 | $10.71 | $10.71 | 1,058,600 | — | — |
| 2022-04-19 | $10.76 | $10.76 | 557,500 | — | — |
| 2022-04-18 | $10.28 | $10.28 | 638,400 | — | — |
| 2022-04-14 | $10.52 | $10.52 | 565,100 | — | — |
| 2022-04-13 | $10.65 | $10.65 | 639,500 | — | — |
| 2022-04-12 | $10.24 | $10.24 | 502,700 | — | — |
| 2022-04-11 | $10.04 | $10.04 | 481,000 | — | — |
| 2022-04-08 | $10.12 | $10.12 | 639,900 | — | — |
| 2022-04-07 | $10.29 | $10.29 | 942,500 | — | — |
| 2022-04-06 | $10.63 | $10.63 | 956,300 | — | — |
| 2022-04-05 | $11.06 | $11.06 | 858,500 | — | — |
| 2022-04-04 | $11.28 | $11.28 | 1,075,000 | — | — |
| 2022-04-01 | $10.35 | $10.35 | 547,800 | — | — |
| 2022-03-31 | $9.87 | $9.87 | 541,100 | — | — |
| 2022-03-30 | $10.13 | $10.13 | 759,600 | — | — |
| 2022-03-29 | $10.64 | $10.64 | 1,131,000 | — | — |
| 2022-03-28 | $9.98 | $9.98 | 894,400 | — | — |
| 2022-03-25 | $9.58 | $9.58 | 681,900 | — | — |
| 2022-03-24 | $9.71 | $9.71 | 2,098,000 | — | — |
| 2022-03-23 | $9.35 | $9.35 | 3,817,900 | — | — |
| 2022-03-22 | $9.66 | $9.66 | 984,200 | — | — |
| 2022-03-21 | $9.60 | $9.60 | 1,135,000 | — | — |
| 2022-03-18 | $9.71 | $9.71 | 1,695,200 | — | — |
| 2022-03-17 | $9.38 | $9.38 | 1,526,900 | — | — |
| 2022-03-16 | $8.91 | $8.91 | 1,081,500 | — | — |
| 2022-03-15 | $8.37 | $8.37 | 2,146,100 | — | — |
| 2022-03-14 | $8.55 | $8.55 | 2,416,200 | — | — |
| 2022-03-11 | $9.13 | $9.13 | 465,600 | — | — |
| 2022-03-10 | $9.32 | $9.32 | 562,500 | — | — |
| 2022-03-09 | $9.54 | $9.54 | 786,600 | — | — |
| 2022-03-08 | $8.96 | $8.96 | 1,670,900 | — | — |
| 2022-03-07 | $9.38 | $9.38 | 1,511,700 | — | — |
| 2022-03-04 | $10.26 | $10.26 | 2,895,800 | — | — |
| 2022-03-03 | $10.69 | $10.69 | 2,229,100 | — | — |
| 2022-03-02 | $10.90 | $10.90 | 793,700 | — | — |
| 2022-03-01 | $10.83 | $10.83 | 572,400 | — | — |
| 2022-02-28 | $10.95 | $10.95 | 649,300 | — | — |
| 2022-02-25 | $10.80 | $10.80 | 598,000 | — | — |
| 2022-02-24 | $10.85 | $10.85 | 620,300 | — | — |
| 2022-02-23 | $10.00 | $10.00 | 551,500 | — | — |
| 2022-02-22 | $10.57 | $10.57 | 551,800 | — | — |
| 2022-02-18 | $10.45 | $10.45 | 651,000 | — | — |
| 2022-02-17 | $10.99 | $10.99 | 576,000 | — | — |
| 2022-02-16 | $12.35 | $12.35 | 403,600 | — | — |
| 2022-02-15 | $13.07 | $13.07 | 613,900 | — | — |
| 2022-02-14 | $12.64 | $12.64 | 289,600 | — | — |
| 2022-02-11 | $12.37 | $12.37 | 333,100 | — | — |
| 2022-02-10 | $12.53 | $12.53 | 317,800 | — | — |
| 2022-02-09 | $12.89 | $12.89 | 357,800 | — | — |
| 2022-02-08 | $12.25 | $12.25 | 322,100 | — | — |
| 2022-02-07 | $11.89 | $11.89 | 592,800 | — | — |
| 2022-02-04 | $11.22 | $11.22 | 401,300 | — | — |
| 2022-02-03 | $10.98 | $10.98 | 437,900 | — | — |
| 2022-02-02 | $11.69 | $11.69 | 375,600 | — | — |
| 2022-02-01 | $12.75 | $12.75 | 495,500 | — | — |
| 2022-01-31 | $12.17 | $12.17 | 758,400 | — | — |
| 2022-01-28 | $11.24 | $11.24 | 955,800 | — | — |
| 2022-01-27 | $11.49 | $11.49 | 674,300 | — | — |
| 2022-01-26 | $11.95 | $11.95 | 544,100 | — | — |
| 2022-01-25 | $12.48 | $12.48 | 726,500 | — | — |
| 2022-01-24 | $13.22 | $13.22 | 627,400 | — | — |
| 2022-01-21 | $13.17 | $13.17 | 883,600 | — | — |
| 2022-01-20 | $14.49 | $14.49 | 662,200 | — | — |
| 2022-01-19 | $14.36 | $14.36 | 583,100 | — | — |
| 2022-01-18 | $14.64 | $14.64 | 598,800 | — | — |
| 2022-01-14 | $15.00 | $15.00 | 607,400 | — | — |
| 2022-01-13 | $15.13 | $15.13 | 292,100 | — | — |
| 2022-01-12 | $15.64 | $15.64 | 396,900 | — | — |
| 2022-01-11 | $16.32 | $16.32 | 580,200 | — | — |
| 2022-01-10 | $15.64 | $15.64 | 376,600 | — | — |
| 2022-01-07 | $15.92 | $15.92 | 365,200 | — | — |
| 2022-01-06 | $16.28 | $16.28 | 410,700 | — | — |
| 2022-01-05 | $16.61 | $16.61 | 1,035,900 | — | — |
| 2022-01-04 | $18.56 | $18.56 | 861,700 | — | — |
| 2022-01-03 | $20.10 | $20.10 | 376,300 | — | — |