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
- 2021-07-30 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 | $12.67 | $12.67 | 64,100 | — | — |
| 2022-12-29 | $12.15 | $12.15 | 37,500 | — | — |
| 2022-12-28 | $11.74 | $11.74 | 46,100 | — | — |
| 2022-12-27 | $11.31 | $11.31 | 22,300 | — | — |
| 2022-12-23 | $11.88 | $11.88 | 80,500 | — | — |
| 2022-12-22 | $12.44 | $12.44 | 65,400 | — | — |
| 2022-12-21 | $11.81 | $11.81 | 61,100 | — | — |
| 2022-12-20 | $11.17 | $11.17 | 66,600 | — | — |
| 2022-12-19 | $10.59 | $10.59 | 94,600 | — | — |
| 2022-12-16 | $11.33 | $11.33 | 138,300 | — | — |
| 2022-12-15 | $12.05 | $12.05 | 39,600 | — | — |
| 2022-12-14 | $12.30 | $12.30 | 33,700 | — | — |
| 2022-12-13 | $12.69 | $12.69 | 34,300 | — | — |
| 2022-12-12 | $12.83 | $12.83 | 168,900 | — | — |
| 2022-12-09 | $13.36 | $13.36 | 35,300 | — | — |
| 2022-12-08 | $13.92 | $13.92 | 37,400 | — | — |
| 2022-12-07 | $13.82 | $13.82 | 44,400 | — | — |
| 2022-12-06 | $12.77 | $12.77 | 61,200 | — | — |
| 2022-12-05 | $13.83 | $13.83 | 75,200 | — | — |
| 2022-12-02 | $14.20 | $14.20 | 62,700 | — | — |
| 2022-12-01 | $13.78 | $13.78 | 80,300 | — | — |
| 2022-11-30 | $12.77 | $12.77 | 49,400 | — | — |
| 2022-11-29 | $12.02 | $12.02 | 31,300 | — | — |
| 2022-11-28 | $12.05 | $12.05 | 78,200 | — | — |
| 2022-11-25 | $11.96 | $11.96 | 13,600 | — | — |
| 2022-11-23 | $12.57 | $12.57 | 27,300 | — | — |
| 2022-11-22 | $12.46 | $12.46 | 43,500 | — | — |
| 2022-11-21 | $12.77 | $12.77 | 49,100 | — | — |
| 2022-11-18 | $13.21 | $13.21 | 59,800 | — | — |
| 2022-11-17 | $13.48 | $13.48 | 38,400 | — | — |
| 2022-11-16 | $13.95 | $13.95 | 73,800 | — | — |
| 2022-11-15 | $13.57 | $13.57 | 88,200 | — | — |
| 2022-11-14 | $13.88 | $13.88 | 102,400 | — | — |
| 2022-11-11 | $13.41 | $13.41 | 66,600 | — | — |
| 2022-11-10 | $13.55 | $13.55 | 78,400 | — | — |
| 2022-11-09 | $12.97 | $12.97 | 104,600 | — | — |
| 2022-11-08 | $13.47 | $13.47 | 96,900 | — | — |
| 2022-11-07 | $12.62 | $12.62 | 44,500 | — | — |
| 2022-11-04 | $11.70 | $11.70 | 25,400 | — | — |
| 2022-11-03 | $11.52 | $11.52 | 67,400 | — | — |
| 2022-11-02 | $11.79 | $11.79 | 51,300 | — | — |
| 2022-11-01 | $12.48 | $12.48 | 39,200 | — | — |
| 2022-10-31 | $12.44 | $12.44 | 33,900 | — | — |
| 2022-10-28 | $12.99 | $12.99 | 88,600 | — | — |
| 2022-10-27 | $12.10 | $12.10 | 77,500 | — | — |
| 2022-10-26 | $11.63 | $11.63 | 23,500 | — | — |
| 2022-10-25 | $11.32 | $11.32 | 45,700 | — | — |
| 2022-10-24 | $10.75 | $10.75 | 46,800 | — | — |
| 2022-10-21 | $11.00 | $11.00 | 117,200 | — | — |
| 2022-10-20 | $11.12 | $11.12 | 24,900 | — | — |
| 2022-10-19 | $11.08 | $11.08 | 34,100 | — | — |
| 2022-10-18 | $11.05 | $11.05 | 144,000 | — | — |
| 2022-10-17 | $10.59 | $10.59 | 33,600 | — | — |
| 2022-10-14 | $10.24 | $10.24 | 53,900 | — | — |
| 2022-10-13 | $10.50 | $10.50 | 51,600 | — | — |
| 2022-10-12 | $10.07 | $10.07 | 33,000 | — | — |
| 2022-10-11 | $10.00 | $10.00 | 59,900 | — | — |
| 2022-10-10 | $9.93 | $9.93 | 84,600 | — | — |
| 2022-10-07 | $10.99 | $10.99 | 66,800 | — | — |
| 2022-10-06 | $11.64 | $11.64 | 54,900 | — | — |
| 2022-10-05 | $11.74 | $11.74 | 36,800 | — | — |
| 2022-10-04 | $12.24 | $12.24 | 68,900 | — | — |
| 2022-10-03 | $12.04 | $12.04 | 80,200 | — | — |
| 2022-09-30 | $12.00 | $12.00 | 79,600 | — | — |
| 2022-09-29 | $11.52 | $11.52 | 121,600 | — | — |
| 2022-09-28 | $11.50 | $11.50 | 50,600 | — | — |
| 2022-09-27 | $11.22 | $11.22 | 52,200 | — | — |
| 2022-09-26 | $11.19 | $11.19 | 60,200 | — | — |
| 2022-09-23 | $11.38 | $11.38 | 69,200 | — | — |
| 2022-09-22 | $11.73 | $11.73 | 56,700 | — | — |
| 2022-09-21 | $11.75 | $11.75 | 53,500 | — | — |
| 2022-09-20 | $12.12 | $12.12 | 44,700 | — | — |
| 2022-09-19 | $12.46 | $12.46 | 230,200 | — | — |
| 2022-09-16 | $12.97 | $12.97 | 345,700 | — | — |
| 2022-09-15 | $12.80 | $12.80 | 65,400 | — | — |
| 2022-09-14 | $13.02 | $13.02 | 38,400 | — | — |
| 2022-09-13 | $12.99 | $12.99 | 72,000 | — | — |
| 2022-09-12 | $14.10 | $14.10 | 39,900 | — | — |
| 2022-09-09 | $14.13 | $14.13 | 82,600 | — | — |
| 2022-09-08 | $14.37 | $14.37 | 87,400 | — | — |
| 2022-09-07 | $13.61 | $13.61 | 53,800 | — | — |
| 2022-09-06 | $13.06 | $13.06 | 46,400 | — | — |
| 2022-09-02 | $12.76 | $12.76 | 14,700 | — | — |
| 2022-09-01 | $12.79 | $12.79 | 40,800 | — | — |
| 2022-08-31 | $12.51 | $12.51 | 38,500 | — | — |
| 2022-08-30 | $12.37 | $12.37 | 43,300 | — | — |
| 2022-08-29 | $12.55 | $12.55 | 23,000 | — | — |
| 2022-08-26 | $13.03 | $13.03 | 65,800 | — | — |
| 2022-08-25 | $13.59 | $13.59 | 100,600 | — | — |
| 2022-08-24 | $13.18 | $13.18 | 99,000 | — | — |
| 2022-08-23 | $13.39 | $13.39 | 32,700 | — | — |
| 2022-08-22 | $13.50 | $13.50 | 48,200 | — | — |
| 2022-08-19 | $13.61 | $13.61 | 37,000 | — | — |
| 2022-08-18 | $14.44 | $14.44 | 65,300 | — | — |
| 2022-08-17 | $13.74 | $13.74 | 114,300 | — | — |
| 2022-08-16 | $13.50 | $13.50 | 184,900 | — | — |
| 2022-08-15 | $13.62 | $13.62 | 224,300 | — | — |
| 2022-08-12 | $14.40 | $14.40 | 174,200 | — | — |
| 2022-08-11 | $15.52 | $15.52 | 96,700 | — | — |
| 2022-08-10 | $15.85 | $15.85 | 231,200 | — | — |
| 2022-08-09 | $15.24 | $15.24 | 143,600 | — | — |
| 2022-08-08 | $15.65 | $15.65 | 56,600 | — | — |
| 2022-08-05 | $15.70 | $15.70 | 51,800 | — | — |
| 2022-08-04 | $15.07 | $15.07 | 44,700 | — | — |
| 2022-08-03 | $14.95 | $14.95 | 40,700 | — | — |
| 2022-08-02 | $14.69 | $14.69 | 57,400 | — | — |
| 2022-08-01 | $14.80 | $14.80 | 47,100 | — | — |
| 2022-07-29 | $14.96 | $14.96 | 44,600 | — | — |
| 2022-07-28 | $14.71 | $14.71 | 48,600 | — | — |
| 2022-07-27 | $15.00 | $15.00 | 73,100 | — | — |
| 2022-07-26 | $14.99 | $14.99 | 77,200 | — | — |
| 2022-07-25 | $14.83 | $14.83 | 35,600 | — | — |
| 2022-07-22 | $14.60 | $14.60 | 29,700 | — | — |
| 2022-07-21 | $14.62 | $14.62 | 34,900 | — | — |
| 2022-07-20 | $14.05 | $14.05 | 40,900 | — | — |
| 2022-07-19 | $14.27 | $14.27 | 37,700 | — | — |
| 2022-07-18 | $13.26 | $13.26 | 38,200 | — | — |
| 2022-07-15 | $14.33 | $14.33 | 55,200 | — | — |
| 2022-07-14 | $14.15 | $14.15 | 74,700 | — | — |
| 2022-07-13 | $14.25 | $14.25 | 16,900 | — | — |
| 2022-07-12 | $13.98 | $13.98 | 60,500 | — | — |
| 2022-07-11 | $14.74 | $14.74 | 37,600 | — | — |
| 2022-07-08 | $15.30 | $15.30 | 37,400 | — | — |
| 2022-07-07 | $14.39 | $14.39 | 65,900 | — | — |
| 2022-07-06 | $14.87 | $14.87 | 43,600 | — | — |
| 2022-07-05 | $14.09 | $14.09 | 131,600 | — | — |
| 2022-07-01 | $15.18 | $15.18 | 89,700 | — | — |
| 2022-06-30 | $14.08 | $14.08 | 47,900 | — | — |
| 2022-06-29 | $14.00 | $14.00 | 25,200 | — | — |
| 2022-06-28 | $14.12 | $14.12 | 72,400 | — | — |
| 2022-06-27 | $13.77 | $13.77 | 75,200 | — | — |
| 2022-06-24 | $13.95 | $13.95 | 562,200 | — | — |
| 2022-06-23 | $13.16 | $13.16 | 65,400 | — | — |
| 2022-06-22 | $12.94 | $12.94 | 72,300 | — | — |
| 2022-06-21 | $11.96 | $11.96 | 190,700 | — | — |
| 2022-06-17 | $14.30 | $14.30 | 150,600 | — | — |
| 2022-06-16 | $14.70 | $14.70 | 237,400 | — | — |
| 2022-06-15 | $14.95 | $14.95 | 72,200 | — | — |
| 2022-06-14 | $14.27 | $14.27 | 62,200 | — | — |
| 2022-06-13 | $13.86 | $13.86 | 83,100 | — | — |
| 2022-06-10 | $14.60 | $14.60 | 36,300 | — | — |
| 2022-06-09 | $15.76 | $15.76 | 150,600 | — | — |
| 2022-06-08 | $16.66 | $16.66 | 114,900 | — | — |
| 2022-06-07 | $16.40 | $16.40 | 318,100 | — | — |
| 2022-06-06 | $15.80 | $15.80 | 108,900 | — | — |
| 2022-06-03 | $16.00 | $16.00 | 374,700 | — | — |
| 2022-06-02 | $14.01 | $14.01 | 109,900 | — | — |
| 2022-06-01 | $13.88 | $13.88 | 92,700 | — | — |
| 2022-05-31 | $13.66 | $13.66 | 52,700 | — | — |
| 2022-05-27 | $14.00 | $14.00 | 87,100 | — | — |
| 2022-05-26 | $13.57 | $13.57 | 82,600 | — | — |
| 2022-05-25 | $13.98 | $13.98 | 117,700 | — | — |
| 2022-05-24 | $12.57 | $12.57 | 119,300 | — | — |
| 2022-05-23 | $13.58 | $13.58 | 131,400 | — | — |
| 2022-05-20 | $13.62 | $13.62 | 58,800 | — | — |
| 2022-05-19 | $12.24 | $12.24 | 58,700 | — | — |
| 2022-05-18 | $12.42 | $12.42 | 77,200 | — | — |
| 2022-05-17 | $13.41 | $13.41 | 85,000 | — | — |
| 2022-05-16 | $12.47 | $12.47 | 28,800 | — | — |
| 2022-05-13 | $12.39 | $12.39 | 48,000 | — | — |
| 2022-05-12 | $11.58 | $11.58 | 31,800 | — | — |
| 2022-05-11 | $11.15 | $11.15 | 56,500 | — | — |
| 2022-05-10 | $11.50 | $11.50 | 50,000 | — | — |
| 2022-05-09 | $10.74 | $10.74 | 76,100 | — | — |
| 2022-05-06 | $11.35 | $11.35 | 232,400 | — | — |
| 2022-05-05 | $10.61 | $10.61 | 124,400 | — | — |
| 2022-05-04 | $11.86 | $11.86 | 99,700 | — | — |
| 2022-05-03 | $12.02 | $12.02 | 29,500 | — | — |
| 2022-05-02 | $12.05 | $12.05 | 89,500 | — | — |
| 2022-04-29 | $12.27 | $12.27 | 77,500 | — | — |
| 2022-04-28 | $12.00 | $12.00 | 37,500 | — | — |
| 2022-04-27 | $11.69 | $11.69 | 29,200 | — | — |
| 2022-04-26 | $12.06 | $12.06 | 39,100 | — | — |
| 2022-04-25 | $12.39 | $12.39 | 32,200 | — | — |
| 2022-04-22 | $12.01 | $12.01 | 54,600 | — | — |
| 2022-04-21 | $13.10 | $13.10 | 39,300 | — | — |
| 2022-04-20 | $13.27 | $13.27 | 56,300 | — | — |
| 2022-04-19 | $12.92 | $12.92 | 80,000 | — | — |
| 2022-04-18 | $12.77 | $12.77 | 112,400 | — | — |
| 2022-04-14 | $12.69 | $12.69 | 61,200 | — | — |
| 2022-04-13 | $12.27 | $12.27 | 82,800 | — | — |
| 2022-04-12 | $12.45 | $12.45 | 53,100 | — | — |
| 2022-04-11 | $12.38 | $12.38 | 61,900 | — | — |
| 2022-04-08 | $13.24 | $13.24 | 65,200 | — | — |
| 2022-04-07 | $13.51 | $13.51 | 56,900 | — | — |
| 2022-04-06 | $13.58 | $13.58 | 85,800 | — | — |
| 2022-04-05 | $12.91 | $12.91 | 42,600 | — | — |
| 2022-04-04 | $12.67 | $12.67 | 88,900 | — | — |
| 2022-04-01 | $13.59 | $13.59 | 100,500 | — | — |
| 2022-03-31 | $12.38 | $12.38 | 87,700 | — | — |
| 2022-03-30 | $12.22 | $12.22 | 49,100 | — | — |
| 2022-03-29 | $12.89 | $12.89 | 85,600 | — | — |
| 2022-03-28 | $12.55 | $12.55 | 60,600 | — | — |
| 2022-03-25 | $12.02 | $12.02 | 34,800 | — | — |
| 2022-03-24 | $12.14 | $12.14 | 31,600 | — | — |
| 2022-03-23 | $11.96 | $11.96 | 58,400 | — | — |
| 2022-03-22 | $12.34 | $12.34 | 121,200 | — | — |
| 2022-03-21 | $11.66 | $11.66 | 135,700 | — | — |
| 2022-03-18 | $11.87 | $11.87 | 1,064,900 | — | — |
| 2022-03-17 | $11.29 | $11.29 | 206,900 | — | — |
| 2022-03-16 | $11.20 | $11.20 | 238,800 | — | — |
| 2022-03-15 | $12.09 | $12.09 | 136,800 | — | — |
| 2022-03-14 | $11.50 | $11.50 | 151,400 | — | — |
| 2022-03-11 | $12.85 | $12.85 | 156,700 | — | — |
| 2022-03-10 | $13.49 | $13.49 | 117,300 | — | — |
| 2022-03-09 | $13.45 | $13.45 | 337,500 | — | — |
| 2022-03-08 | $12.11 | $12.11 | 248,300 | — | — |
| 2022-03-07 | $13.27 | $13.27 | 190,700 | — | — |
| 2022-03-04 | $13.24 | $13.24 | 130,700 | — | — |
| 2022-03-03 | $13.05 | $13.05 | 77,000 | — | — |
| 2022-03-02 | $13.70 | $13.70 | 138,300 | — | — |
| 2022-03-01 | $13.17 | $13.17 | 187,600 | — | — |
| 2022-02-28 | $13.42 | $13.42 | 73,900 | — | — |
| 2022-02-25 | $14.03 | $14.03 | 93,400 | — | — |
| 2022-02-24 | $13.31 | $13.31 | 140,400 | — | — |
| 2022-02-23 | $12.51 | $12.51 | 228,500 | — | — |
| 2022-02-22 | $12.71 | $12.71 | 105,700 | — | — |
| 2022-02-18 | $13.62 | $13.62 | 63,900 | — | — |
| 2022-02-17 | $13.63 | $13.63 | 66,600 | — | — |
| 2022-02-16 | $13.75 | $13.75 | 63,100 | — | — |
| 2022-02-15 | $13.47 | $13.47 | 137,000 | — | — |
| 2022-02-14 | $13.56 | $13.56 | 45,000 | — | — |
| 2022-02-11 | $13.47 | $13.47 | 60,000 | — | — |
| 2022-02-10 | $14.03 | $14.03 | 131,600 | — | — |
| 2022-02-09 | $13.16 | $13.16 | 103,200 | — | — |
| 2022-02-08 | $12.82 | $12.82 | 155,100 | — | — |
| 2022-02-07 | $11.36 | $11.36 | 105,800 | — | — |
| 2022-02-04 | $10.77 | $10.77 | 398,000 | — | — |
| 2022-02-03 | $10.76 | $10.76 | 72,000 | — | — |
| 2022-02-02 | $11.69 | $11.69 | 85,200 | — | — |
| 2022-02-01 | $11.07 | $11.07 | 86,800 | — | — |
| 2022-01-31 | $10.29 | $10.29 | 78,800 | — | — |
| 2022-01-28 | $9.97 | $9.97 | 159,800 | — | — |
| 2022-01-27 | $9.73 | $9.73 | 57,200 | — | — |
| 2022-01-26 | $10.87 | $10.87 | 86,500 | — | — |
| 2022-01-25 | $11.29 | $11.29 | 93,700 | — | — |
| 2022-01-24 | $11.33 | $11.33 | 106,700 | — | — |
| 2022-01-21 | $11.03 | $11.03 | 50,300 | — | — |
| 2022-01-20 | $11.87 | $11.87 | 73,600 | — | — |
| 2022-01-19 | $11.76 | $11.76 | 159,300 | — | — |
| 2022-01-18 | $10.95 | $10.95 | 83,000 | — | — |
| 2022-01-14 | $11.12 | $11.12 | 70,900 | — | — |
| 2022-01-13 | $11.02 | $11.02 | 47,300 | — | — |
| 2022-01-12 | $11.18 | $11.18 | 80,600 | — | — |
| 2022-01-11 | $11.62 | $11.62 | 156,600 | — | — |
| 2022-01-10 | $11.50 | $11.50 | 480,800 | — | — |
| 2022-01-07 | $8.97 | $8.97 | 29,100 | — | — |
| 2022-01-06 | $9.28 | $9.28 | 48,200 | — | — |
| 2022-01-05 | $9.62 | $9.62 | 65,200 | — | — |
| 2022-01-04 | $10.06 | $10.06 | 57,200 | — | — |
| 2022-01-03 | $11.33 | $11.33 | 54,200 | — | — |