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
- 2018-10-29 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 | 1,002,308 | — | — |
| 2022-12-29 | $11.20 | $11.20 | 1,126,752 | — | — |
| 2022-12-28 | $10.87 | $10.87 | 625,095 | — | — |
| 2022-12-27 | $11.36 | $11.36 | 855,302 | — | — |
| 2022-12-23 | $11.31 | $11.31 | 1,111,520 | — | — |
| 2022-12-22 | $11.32 | $11.32 | 1,039,670 | — | — |
| 2022-12-21 | $11.61 | $11.61 | 836,621 | — | — |
| 2022-12-20 | $11.64 | $11.64 | 1,462,004 | — | — |
| 2022-12-19 | $11.43 | $11.43 | 1,294,162 | — | — |
| 2022-12-16 | $11.52 | $11.52 | 4,670,106 | — | — |
| 2022-12-15 | $11.54 | $11.54 | 1,541,901 | — | — |
| 2022-12-14 | $11.66 | $11.66 | 1,686,176 | — | — |
| 2022-12-13 | $11.36 | $11.36 | 1,543,482 | — | — |
| 2022-12-12 | $11.45 | $11.45 | 2,715,068 | — | — |
| 2022-12-09 | $11.05 | $11.05 | 2,023,727 | — | — |
| 2022-12-08 | $10.90 | $10.90 | 1,397,914 | — | — |
| 2022-12-07 | $10.84 | $10.84 | 731,146 | — | — |
| 2022-12-06 | $10.83 | $10.83 | 855,302 | — | — |
| 2022-12-05 | $10.95 | $10.95 | 1,230,072 | — | — |
| 2022-12-02 | $11.00 | $11.00 | 653,835 | — | — |
| 2022-12-01 | $11.07 | $11.07 | 1,142,702 | — | — |
| 2022-11-30 | $11.27 | $11.27 | 2,458,276 | — | — |
| 2022-11-29 | $11.02 | $11.02 | 565,316 | — | — |
| 2022-11-28 | $10.95 | $10.95 | 664,900 | — | — |
| 2022-11-25 | $11.24 | $11.24 | 330,223 | — | — |
| 2022-11-23 | $11.24 | $11.24 | 514,877 | — | — |
| 2022-11-22 | $11.30 | $11.30 | 487,287 | — | — |
| 2022-11-21 | $11.27 | $11.27 | 728,990 | — | — |
| 2022-11-18 | $11.25 | $11.25 | 813,773 | — | — |
| 2022-11-17 | $11.31 | $11.31 | 727,697 | — | — |
| 2022-11-16 | $11.59 | $11.59 | 468,893 | — | — |
| 2022-11-15 | $11.98 | $11.98 | 1,133,218 | — | — |
| 2022-11-14 | $11.48 | $11.48 | 811,043 | — | — |
| 2022-11-11 | $11.80 | $11.80 | 824,407 | — | — |
| 2022-11-10 | $11.64 | $11.64 | 1,669,650 | — | — |
| 2022-11-09 | $10.75 | $10.75 | 2,123,024 | — | — |
| 2022-11-08 | $11.13 | $11.13 | 2,172,744 | — | — |
| 2022-11-07 | $11.44 | $11.44 | 844,525 | — | — |
| 2022-11-04 | $11.19 | $11.19 | 1,237,401 | — | — |
| 2022-11-03 | $10.93 | $10.93 | 2,048,587 | — | — |
| 2022-11-02 | $11.02 | $11.02 | 3,302,370 | — | — |
| 2022-11-01 | $16.26 | $16.26 | 923,847 | — | — |
| 2022-10-31 | $16.44 | $16.44 | 787,763 | — | — |
| 2022-10-28 | $16.55 | $16.55 | 805,870 | — | — |
| 2022-10-27 | $15.87 | $15.87 | 559,424 | — | — |
| 2022-10-26 | $15.76 | $15.76 | 432,824 | — | — |
| 2022-10-25 | $15.67 | $15.67 | 1,443,467 | — | — |
| 2022-10-24 | $15.23 | $15.23 | 615,611 | — | — |
| 2022-10-21 | $15.18 | $15.18 | 590,032 | — | — |
| 2022-10-20 | $14.52 | $14.52 | 852,285 | — | — |
| 2022-10-19 | $14.62 | $14.62 | 462,283 | — | — |
| 2022-10-18 | $15.02 | $15.02 | 679,414 | — | — |
| 2022-10-17 | $14.59 | $14.59 | 721,374 | — | — |
| 2022-10-14 | $14.55 | $14.55 | 427,508 | — | — |
| 2022-10-13 | $15.00 | $15.00 | 644,926 | — | — |
| 2022-10-12 | $14.42 | $14.42 | 765,921 | — | — |
| 2022-10-11 | $14.70 | $14.70 | 768,939 | — | — |
| 2022-10-10 | $15.00 | $15.00 | 421,472 | — | — |
| 2022-10-07 | $14.88 | $14.88 | 729,709 | — | — |
| 2022-10-06 | $15.14 | $15.14 | 527,092 | — | — |
| 2022-10-05 | $14.82 | $14.82 | 465,444 | — | — |
| 2022-10-04 | $14.68 | $14.68 | 742,785 | — | — |
| 2022-10-03 | $13.86 | $13.86 | 605,696 | — | — |
| 2022-09-30 | $13.26 | $13.26 | 1,064,961 | — | — |
| 2022-09-29 | $13.55 | $13.55 | 819,377 | — | — |
| 2022-09-28 | $13.67 | $13.67 | 840,358 | — | — |
| 2022-09-27 | $13.33 | $13.33 | 649,811 | — | — |
| 2022-09-26 | $13.18 | $13.18 | 745,372 | — | — |
| 2022-09-23 | $13.41 | $13.41 | 788,051 | — | — |
| 2022-09-22 | $13.33 | $13.33 | 597,074 | — | — |
| 2022-09-21 | $14.00 | $14.00 | 752,557 | — | — |
| 2022-09-20 | $14.04 | $14.04 | 475,216 | — | — |
| 2022-09-19 | $14.42 | $14.42 | 872,403 | — | — |
| 2022-09-16 | $14.04 | $14.04 | 1,373,485 | — | — |
| 2022-09-15 | $14.03 | $14.03 | 801,271 | — | — |
| 2022-09-14 | $14.30 | $14.30 | 987,794 | — | — |
| 2022-09-13 | $14.43 | $14.43 | 557,700 | — | — |
| 2022-09-12 | $15.34 | $15.34 | 537,294 | — | — |
| 2022-09-09 | $15.14 | $15.14 | 511,428 | — | — |
| 2022-09-08 | $14.47 | $14.47 | 748,102 | — | — |
| 2022-09-07 | $14.75 | $14.75 | 579,830 | — | — |
| 2022-09-06 | $14.38 | $14.38 | 790,925 | — | — |
| 2022-09-02 | $14.58 | $14.58 | 433,256 | — | — |
| 2022-09-01 | $14.57 | $14.57 | 588,595 | — | — |
| 2022-08-31 | $14.49 | $14.49 | 417,736 | — | — |
| 2022-08-30 | $14.72 | $14.72 | 521,918 | — | — |
| 2022-08-29 | $14.82 | $14.82 | 401,498 | — | — |
| 2022-08-26 | $15.02 | $15.02 | 463,576 | — | — |
| 2022-08-25 | $15.73 | $15.73 | 465,588 | — | — |
| 2022-08-24 | $15.10 | $15.10 | 343,730 | — | — |
| 2022-08-23 | $15.09 | $15.09 | 394,888 | — | — |
| 2022-08-22 | $15.12 | $15.12 | 551,952 | — | — |
| 2022-08-19 | $15.64 | $15.64 | 484,700 | — | — |
| 2022-08-18 | $16.03 | $16.03 | 374,339 | — | — |
| 2022-08-17 | $15.79 | $15.79 | 377,644 | — | — |
| 2022-08-16 | $16.40 | $16.40 | 575,662 | — | — |
| 2022-08-15 | $16.37 | $16.37 | 1,380,957 | — | — |
| 2022-08-12 | $16.51 | $16.51 | 651,967 | — | — |
| 2022-08-11 | $16.20 | $16.20 | 505,824 | — | — |
| 2022-08-10 | $15.87 | $15.87 | 726,260 | — | — |
| 2022-08-09 | $15.48 | $15.48 | 671,654 | — | — |
| 2022-08-08 | $16.05 | $16.05 | 558,993 | — | — |
| 2022-08-05 | $15.93 | $15.93 | 1,077,463 | — | — |
| 2022-08-04 | $15.77 | $15.77 | 480,245 | — | — |
| 2022-08-03 | $15.87 | $15.87 | 595,493 | — | — |
| 2022-08-02 | $15.73 | $15.73 | 356,663 | — | — |
| 2022-08-01 | $15.85 | $15.85 | 636,447 | — | — |
| 2022-07-29 | $15.66 | $15.66 | 822,970 | — | — |
| 2022-07-28 | $15.20 | $15.20 | 1,195,871 | — | — |
| 2022-07-27 | $15.02 | $15.02 | 552,383 | — | — |
| 2022-07-26 | $14.74 | $14.74 | 504,818 | — | — |
| 2022-07-25 | $15.00 | $15.00 | 427,364 | — | — |
| 2022-07-22 | $15.02 | $15.02 | 666,337 | — | — |
| 2022-07-21 | $15.22 | $15.22 | 613,599 | — | — |
| 2022-07-20 | $15.18 | $15.18 | 724,823 | — | — |
| 2022-07-19 | $14.63 | $14.63 | 1,108,071 | — | — |
| 2022-07-18 | $14.06 | $14.06 | 675,821 | — | — |
| 2022-07-15 | $14.24 | $14.24 | 746,809 | — | — |
| 2022-07-14 | $13.92 | $13.92 | 591,757 | — | — |
| 2022-07-13 | $14.12 | $14.12 | 872,259 | — | — |
| 2022-07-12 | $13.97 | $13.97 | 612,881 | — | — |
| 2022-07-11 | $13.92 | $13.92 | 676,252 | — | — |
| 2022-07-08 | $14.15 | $14.15 | 589,026 | — | — |
| 2022-07-07 | $14.11 | $14.11 | 735,744 | — | — |
| 2022-07-06 | $13.47 | $13.47 | 613,743 | — | — |
| 2022-07-05 | $13.64 | $13.64 | 1,283,097 | — | — |
| 2022-07-01 | $13.46 | $13.46 | 1,083,498 | — | — |
| 2022-06-30 | $13.51 | $13.51 | 886,773 | — | — |
| 2022-06-29 | $13.48 | $13.48 | 845,387 | — | — |
| 2022-06-28 | $13.72 | $13.72 | 698,957 | — | — |
| 2022-06-27 | $14.63 | $14.63 | 811,905 | — | — |
| 2022-06-24 | $14.23 | $14.23 | 2,161,679 | — | — |
| 2022-06-23 | $13.62 | $13.62 | 672,372 | — | — |
| 2022-06-22 | $13.56 | $13.56 | 836,621 | — | — |
| 2022-06-21 | $13.76 | $13.76 | 1,026,449 | — | — |
| 2022-06-17 | $13.84 | $13.84 | 1,819,961 | — | — |
| 2022-06-16 | $13.69 | $13.69 | 1,236,826 | — | — |
| 2022-06-15 | $14.75 | $14.75 | 884,905 | — | — |
| 2022-06-14 | $14.56 | $14.56 | 865,649 | — | — |
| 2022-06-13 | $14.45 | $14.45 | 1,257,806 | — | — |
| 2022-06-10 | $15.30 | $15.30 | 699,963 | — | — |
| 2022-06-09 | $16.32 | $16.32 | 635,729 | — | — |
| 2022-06-08 | $16.49 | $16.49 | 605,408 | — | — |
| 2022-06-07 | $17.00 | $17.00 | 535,857 | — | — |
| 2022-06-06 | $16.96 | $16.96 | 600,666 | — | — |
| 2022-06-03 | $16.86 | $16.86 | 677,402 | — | — |
| 2022-06-02 | $16.73 | $16.73 | 604,259 | — | — |
| 2022-06-01 | $16.27 | $16.27 | 702,549 | — | — |
| 2022-05-31 | $16.44 | $16.44 | 1,100,167 | — | — |
| 2022-05-27 | $16.93 | $16.93 | 531,259 | — | — |
| 2022-05-26 | $16.49 | $16.49 | 598,511 | — | — |
| 2022-05-25 | $16.09 | $16.09 | 694,502 | — | — |
| 2022-05-24 | $15.51 | $15.51 | 883,899 | — | — |
| 2022-05-23 | $15.79 | $15.79 | 761,610 | — | — |
| 2022-05-20 | $15.96 | $15.96 | 738,618 | — | — |
| 2022-05-19 | $16.11 | $16.11 | 897,407 | — | — |
| 2022-05-18 | $16.14 | $16.14 | 1,043,693 | — | — |
| 2022-05-17 | $16.46 | $16.46 | 633,861 | — | — |
| 2022-05-16 | $15.75 | $15.75 | 571,351 | — | — |
| 2022-05-13 | $16.12 | $16.12 | 769,514 | — | — |
| 2022-05-12 | $15.45 | $15.45 | 975,867 | — | — |
| 2022-05-11 | $14.97 | $14.97 | 909,621 | — | — |
| 2022-05-10 | $15.49 | $15.49 | 1,148,163 | — | — |
| 2022-05-09 | $16.68 | $16.68 | 1,079,618 | — | — |
| 2022-05-06 | $17.04 | $17.04 | 1,539,889 | — | — |
| 2022-05-05 | $17.43 | $17.43 | 1,428,809 | — | — |
| 2022-05-04 | $18.11 | $18.11 | 1,578,545 | — | — |
| 2022-05-03 | $16.44 | $16.44 | 1,230,216 | — | — |
| 2022-05-02 | $16.24 | $16.24 | 922,698 | — | — |
| 2022-04-29 | $15.65 | $15.65 | 1,359,115 | — | — |
| 2022-04-28 | $16.47 | $16.47 | 636,016 | — | — |
| 2022-04-27 | $15.80 | $15.80 | 1,030,760 | — | — |
| 2022-04-26 | $15.83 | $15.83 | 1,409,266 | — | — |
| 2022-04-25 | $16.17 | $16.17 | 1,094,276 | — | — |
| 2022-04-22 | $16.01 | $16.01 | 778,854 | — | — |
| 2022-04-21 | $16.47 | $16.47 | 1,230,503 | — | — |
| 2022-04-20 | $16.97 | $16.97 | 1,174,891 | — | — |
| 2022-04-19 | $16.49 | $16.49 | 1,221,737 | — | — |
| 2022-04-18 | $15.80 | $15.80 | 1,098,155 | — | — |
| 2022-04-14 | $15.89 | $15.89 | 1,453,094 | — | — |
| 2022-04-13 | $16.05 | $16.05 | 1,155,492 | — | — |
| 2022-04-12 | $15.20 | $15.20 | 1,371,185 | — | — |
| 2022-04-11 | $14.95 | $14.95 | 1,093,844 | — | — |
| 2022-04-08 | $14.93 | $14.93 | 1,040,963 | — | — |
| 2022-04-07 | $15.21 | $15.21 | 1,696,666 | — | — |
| 2022-04-06 | $15.04 | $15.04 | 1,211,104 | — | — |
| 2022-04-05 | $15.64 | $15.64 | 1,082,636 | — | — |
| 2022-04-04 | $16.82 | $16.82 | 665,187 | — | — |
| 2022-04-01 | $17.02 | $17.02 | 916,519 | — | — |
| 2022-03-31 | $16.58 | $16.58 | 859,039 | — | — |
| 2022-03-30 | $17.06 | $17.06 | 630,556 | — | — |
| 2022-03-29 | $17.86 | $17.86 | 1,174,173 | — | — |
| 2022-03-28 | $17.22 | $17.22 | 1,042,975 | — | — |
| 2022-03-25 | $17.23 | $17.23 | 828,718 | — | — |
| 2022-03-24 | $17.31 | $17.31 | 645,357 | — | — |
| 2022-03-23 | $17.82 | $17.82 | 557,125 | — | — |
| 2022-03-22 | $18.44 | $18.44 | 848,836 | — | — |
| 2022-03-21 | $18.30 | $18.30 | 551,952 | — | — |
| 2022-03-18 | $18.48 | $18.48 | 1,551,816 | — | — |
| 2022-03-17 | $18.51 | $18.51 | 722,093 | — | — |
| 2022-03-16 | $18.54 | $18.54 | 1,504,683 | — | — |
| 2022-03-15 | $17.77 | $17.77 | 1,350,780 | — | — |
| 2022-03-14 | $17.22 | $17.22 | 551,090 | — | — |
| 2022-03-11 | $17.59 | $17.59 | 772,962 | — | — |
| 2022-03-10 | $17.59 | $17.59 | 602,247 | — | — |
| 2022-03-09 | $17.68 | $17.68 | 887,348 | — | — |
| 2022-03-08 | $17.06 | $17.06 | 933,906 | — | — |
| 2022-03-07 | $16.56 | $16.56 | 826,275 | — | — |
| 2022-03-04 | $17.13 | $17.13 | 600,666 | — | — |
| 2022-03-03 | $17.77 | $17.77 | 580,404 | — | — |
| 2022-03-02 | $17.95 | $17.95 | 735,169 | — | — |
| 2022-03-01 | $17.76 | $17.76 | 1,212,972 | — | — |
| 2022-02-28 | $17.91 | $17.91 | 1,536,728 | — | — |
| 2022-02-25 | $17.73 | $17.73 | 651,248 | — | — |
| 2022-02-24 | $17.49 | $17.49 | 1,540,608 | — | — |
| 2022-02-23 | $16.71 | $16.71 | 1,108,358 | — | — |
| 2022-02-22 | $17.54 | $17.54 | 882,031 | — | — |
| 2022-02-18 | $17.77 | $17.77 | 1,274,763 | — | — |
| 2022-02-17 | $18.18 | $18.18 | 1,390,441 | — | — |
| 2022-02-16 | $18.63 | $18.63 | 2,592,348 | — | — |
| 2022-02-15 | $17.27 | $17.27 | 1,459,130 | — | — |
| 2022-02-14 | $16.96 | $16.96 | 1,096,144 | — | — |
| 2022-02-11 | $16.86 | $16.86 | 996,416 | — | — |
| 2022-02-10 | $16.96 | $16.96 | 985,495 | — | — |
| 2022-02-09 | $17.47 | $17.47 | 1,833,325 | — | — |
| 2022-02-08 | $16.83 | $16.83 | 2,108,079 | — | — |
| 2022-02-07 | $16.57 | $16.57 | 1,182,076 | — | — |
| 2022-02-04 | $16.26 | $16.26 | 671,941 | — | — |
| 2022-02-03 | $16.49 | $16.49 | 702,980 | — | — |
| 2022-02-02 | $17.27 | $17.27 | 901,574 | — | — |
| 2022-02-01 | $17.49 | $17.49 | 1,009,493 | — | — |
| 2022-01-31 | $17.24 | $17.24 | 1,090,539 | — | — |
| 2022-01-28 | $16.39 | $16.39 | 717,925 | — | — |
| 2022-01-27 | $15.91 | $15.91 | 880,594 | — | — |
| 2022-01-26 | $16.44 | $16.44 | 851,279 | — | — |
| 2022-01-25 | $16.76 | $16.76 | 779,573 | — | — |
| 2022-01-24 | $17.44 | $17.44 | 1,119,998 | — | — |
| 2022-01-21 | $16.90 | $16.90 | 1,423,780 | — | — |
| 2022-01-20 | $17.65 | $17.65 | 1,472,781 | — | — |
| 2022-01-19 | $17.95 | $17.95 | 1,559,001 | — | — |
| 2022-01-18 | $17.93 | $17.93 | 994,691 | — | — |
| 2022-01-14 | $18.21 | $18.21 | 721,374 | — | — |
| 2022-01-13 | $17.84 | $17.84 | 852,572 | — | — |
| 2022-01-12 | $17.74 | $17.74 | 911,489 | — | — |
| 2022-01-11 | $17.22 | $17.22 | 935,631 | — | — |
| 2022-01-10 | $17.22 | $17.22 | 542,755 | — | — |
| 2022-01-07 | $17.29 | $17.29 | 399,199 | — | — |
| 2022-01-06 | $17.68 | $17.68 | 706,286 | — | — |
| 2022-01-05 | $18.20 | $18.20 | 658,577 | — | — |
| 2022-01-04 | $18.50 | $18.50 | 892,952 | — | — |
| 2022-01-03 | $18.31 | $18.31 | 897,263 | — | — |