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
- 2021-07-15 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 | $12.21 | $12.21 | 56,700 | — | — |
| 2022-12-29 | $12.00 | $12.00 | 74,800 | — | — |
| 2022-12-28 | $11.85 | $11.85 | 60,300 | — | — |
| 2022-12-27 | $11.67 | $11.67 | 58,600 | — | — |
| 2022-12-23 | $12.09 | $12.09 | 48,200 | — | — |
| 2022-12-22 | $12.45 | $12.45 | 64,900 | — | — |
| 2022-12-21 | $12.55 | $12.55 | 115,700 | — | — |
| 2022-12-20 | $12.45 | $12.45 | 108,900 | — | — |
| 2022-12-19 | $11.49 | $11.49 | 174,600 | — | — |
| 2022-12-16 | $12.69 | $12.69 | 371,300 | — | — |
| 2022-12-15 | $13.34 | $13.34 | 200,900 | — | — |
| 2022-12-14 | $13.94 | $13.94 | 145,700 | — | — |
| 2022-12-13 | $13.46 | $13.46 | 140,600 | — | — |
| 2022-12-12 | $12.70 | $12.70 | 167,200 | — | — |
| 2022-12-09 | $12.12 | $12.12 | 110,300 | — | — |
| 2022-12-08 | $12.07 | $12.07 | 136,900 | — | — |
| 2022-12-07 | $11.76 | $11.76 | 71,600 | — | — |
| 2022-12-06 | $11.71 | $11.71 | 88,500 | — | — |
| 2022-12-05 | $11.71 | $11.71 | 82,300 | — | — |
| 2022-12-02 | $11.93 | $11.93 | 124,200 | — | — |
| 2022-12-01 | $11.86 | $11.86 | 131,600 | — | — |
| 2022-11-30 | $11.17 | $11.17 | 278,600 | — | — |
| 2022-11-29 | $10.28 | $10.28 | 55,900 | — | — |
| 2022-11-28 | $10.50 | $10.50 | 90,800 | — | — |
| 2022-11-25 | $10.40 | $10.40 | 34,800 | — | — |
| 2022-11-23 | $10.22 | $10.22 | 83,600 | — | — |
| 2022-11-22 | $9.75 | $9.75 | 77,500 | — | — |
| 2022-11-21 | $9.90 | $9.90 | 124,400 | — | — |
| 2022-11-18 | $9.93 | $9.93 | 78,200 | — | — |
| 2022-11-17 | $10.24 | $10.24 | 97,400 | — | — |
| 2022-11-16 | $10.14 | $10.14 | 175,200 | — | — |
| 2022-11-15 | $10.54 | $10.54 | 317,000 | — | — |
| 2022-11-14 | $10.61 | $10.61 | 302,500 | — | — |
| 2022-11-11 | $11.28 | $11.28 | 1,029,700 | — | — |
| 2022-11-10 | $8.36 | $8.36 | 143,000 | — | — |
| 2022-11-09 | $7.01 | $7.01 | 71,100 | — | — |
| 2022-11-08 | $7.89 | $7.89 | 135,000 | — | — |
| 2022-11-07 | $7.92 | $7.92 | 109,800 | — | — |
| 2022-11-04 | $7.88 | $7.88 | 121,500 | — | — |
| 2022-11-03 | $7.49 | $7.49 | 63,600 | — | — |
| 2022-11-02 | $7.67 | $7.67 | 192,900 | — | — |
| 2022-11-01 | $8.04 | $8.04 | 102,300 | — | — |
| 2022-10-31 | $7.83 | $7.83 | 129,900 | — | — |
| 2022-10-28 | $7.86 | $7.86 | 297,400 | — | — |
| 2022-10-27 | $7.98 | $7.98 | 78,200 | — | — |
| 2022-10-26 | $7.59 | $7.59 | 77,000 | — | — |
| 2022-10-25 | $7.41 | $7.41 | 131,800 | — | — |
| 2022-10-24 | $7.37 | $7.37 | 132,700 | — | — |
| 2022-10-21 | $7.37 | $7.37 | 133,800 | — | — |
| 2022-10-20 | $7.01 | $7.01 | 98,200 | — | — |
| 2022-10-19 | $6.69 | $6.69 | 107,700 | — | — |
| 2022-10-18 | $6.92 | $6.92 | 138,600 | — | — |
| 2022-10-17 | $6.61 | $6.61 | 118,300 | — | — |
| 2022-10-14 | $6.31 | $6.31 | 204,400 | — | — |
| 2022-10-13 | $6.14 | $6.14 | 164,000 | — | — |
| 2022-10-12 | $5.60 | $5.60 | 80,000 | — | — |
| 2022-10-11 | $5.58 | $5.58 | 230,800 | — | — |
| 2022-10-10 | $5.90 | $5.90 | 281,100 | — | — |
| 2022-10-07 | $6.37 | $6.37 | 192,300 | — | — |
| 2022-10-06 | $6.95 | $6.95 | 124,200 | — | — |
| 2022-10-05 | $6.88 | $6.88 | 142,600 | — | — |
| 2022-10-04 | $6.95 | $6.95 | 247,200 | — | — |
| 2022-10-03 | $6.43 | $6.43 | 199,900 | — | — |
| 2022-09-30 | $6.35 | $6.35 | 304,300 | — | — |
| 2022-09-29 | $6.10 | $6.10 | 140,600 | — | — |
| 2022-09-28 | $6.61 | $6.61 | 95,400 | — | — |
| 2022-09-27 | $6.24 | $6.24 | 120,400 | — | — |
| 2022-09-26 | $6.22 | $6.22 | 151,900 | — | — |
| 2022-09-23 | $6.61 | $6.61 | 106,400 | — | — |
| 2022-09-22 | $6.68 | $6.68 | 223,400 | — | — |
| 2022-09-21 | $6.51 | $6.51 | 259,900 | — | — |
| 2022-09-20 | $6.62 | $6.62 | 213,200 | — | — |
| 2022-09-19 | $6.66 | $6.66 | 298,500 | — | — |
| 2022-09-16 | $6.16 | $6.16 | 1,626,800 | — | — |
| 2022-09-15 | $6.92 | $6.92 | 320,000 | — | — |
| 2022-09-14 | $7.30 | $7.30 | 241,800 | — | — |
| 2022-09-13 | $7.09 | $7.09 | 387,900 | — | — |
| 2022-09-12 | $7.38 | $7.38 | 164,900 | — | — |
| 2022-09-09 | $7.45 | $7.45 | 170,500 | — | — |
| 2022-09-08 | $7.14 | $7.14 | 256,800 | — | — |
| 2022-09-07 | $7.61 | $7.61 | 413,700 | — | — |
| 2022-09-06 | $7.12 | $7.12 | 349,100 | — | — |
| 2022-09-02 | $6.85 | $6.85 | 166,700 | — | — |
| 2022-09-01 | $7.01 | $7.01 | 259,900 | — | — |
| 2022-08-31 | $6.97 | $6.97 | 138,600 | — | — |
| 2022-08-30 | $7.01 | $7.01 | 120,600 | — | — |
| 2022-08-29 | $7.49 | $7.49 | 110,500 | — | — |
| 2022-08-26 | $8.17 | $8.17 | 227,200 | — | — |
| 2022-08-25 | $8.45 | $8.45 | 179,900 | — | — |
| 2022-08-24 | $8.20 | $8.20 | 153,400 | — | — |
| 2022-08-23 | $7.97 | $7.97 | 227,000 | — | — |
| 2022-08-22 | $7.73 | $7.73 | 138,400 | — | — |
| 2022-08-19 | $7.96 | $7.96 | 127,100 | — | — |
| 2022-08-18 | $8.15 | $8.15 | 150,300 | — | — |
| 2022-08-17 | $8.18 | $8.18 | 231,000 | — | — |
| 2022-08-16 | $8.47 | $8.47 | 215,500 | — | — |
| 2022-08-15 | $8.76 | $8.76 | 207,500 | — | — |
| 2022-08-12 | $9.71 | $9.71 | 586,900 | — | — |
| 2022-08-11 | $9.81 | $9.81 | 204,700 | — | — |
| 2022-08-10 | $10.10 | $10.10 | 273,100 | — | — |
| 2022-08-09 | $9.77 | $9.77 | 129,700 | — | — |
| 2022-08-08 | $10.16 | $10.16 | 360,500 | — | — |
| 2022-08-05 | $10.10 | $10.10 | 207,400 | — | — |
| 2022-08-04 | $10.07 | $10.07 | 116,700 | — | — |
| 2022-08-03 | $10.03 | $10.03 | 97,500 | — | — |
| 2022-08-02 | $9.31 | $9.31 | 83,300 | — | — |
| 2022-08-01 | $9.44 | $9.44 | 137,800 | — | — |
| 2022-07-29 | $9.28 | $9.28 | 151,000 | — | — |
| 2022-07-28 | $9.67 | $9.67 | 90,300 | — | — |
| 2022-07-27 | $9.77 | $9.77 | 75,500 | — | — |
| 2022-07-26 | $9.74 | $9.74 | 120,700 | — | — |
| 2022-07-25 | $10.18 | $10.18 | 84,200 | — | — |
| 2022-07-22 | $10.24 | $10.24 | 98,000 | — | — |
| 2022-07-21 | $10.94 | $10.94 | 89,000 | — | — |
| 2022-07-20 | $10.18 | $10.18 | 130,800 | — | — |
| 2022-07-19 | $9.34 | $9.34 | 143,800 | — | — |
| 2022-07-18 | $8.54 | $8.54 | 168,800 | — | — |
| 2022-07-15 | $8.90 | $8.90 | 118,800 | — | — |
| 2022-07-14 | $8.60 | $8.60 | 146,700 | — | — |
| 2022-07-13 | $8.88 | $8.88 | 143,900 | — | — |
| 2022-07-12 | $8.99 | $8.99 | 131,700 | — | — |
| 2022-07-11 | $9.24 | $9.24 | 151,100 | — | — |
| 2022-07-08 | $10.15 | $10.15 | 380,500 | — | — |
| 2022-07-07 | $11.41 | $11.41 | 199,400 | — | — |
| 2022-07-06 | $11.27 | $11.27 | 309,500 | — | — |
| 2022-07-05 | $11.07 | $11.07 | 197,200 | — | — |
| 2022-07-01 | $10.14 | $10.14 | 160,400 | — | — |
| 2022-06-30 | $8.99 | $8.99 | 97,400 | — | — |
| 2022-06-29 | $9.16 | $9.16 | 109,000 | — | — |
| 2022-06-28 | $9.21 | $9.21 | 186,200 | — | — |
| 2022-06-27 | $9.72 | $9.72 | 209,000 | — | — |
| 2022-06-24 | $10.50 | $10.50 | 768,900 | — | — |
| 2022-06-23 | $10.13 | $10.13 | 277,900 | — | — |
| 2022-06-22 | $9.15 | $9.15 | 123,800 | — | — |
| 2022-06-21 | $8.85 | $8.85 | 134,700 | — | — |
| 2022-06-17 | $8.27 | $8.27 | 691,500 | — | — |
| 2022-06-16 | $7.49 | $7.49 | 297,700 | — | — |
| 2022-06-15 | $8.04 | $8.04 | 195,200 | — | — |
| 2022-06-14 | $7.91 | $7.91 | 243,900 | — | — |
| 2022-06-13 | $8.15 | $8.15 | 342,700 | — | — |
| 2022-06-10 | $9.60 | $9.60 | 140,900 | — | — |
| 2022-06-09 | $10.52 | $10.52 | 182,800 | — | — |
| 2022-06-08 | $10.05 | $10.05 | 162,800 | — | — |
| 2022-06-07 | $9.96 | $9.96 | 332,000 | — | — |
| 2022-06-06 | $9.53 | $9.53 | 288,900 | — | — |
| 2022-06-03 | $9.35 | $9.35 | 195,200 | — | — |
| 2022-06-02 | $9.17 | $9.17 | 178,600 | — | — |
| 2022-06-01 | $8.44 | $8.44 | 201,000 | — | — |
| 2022-05-31 | $8.59 | $8.59 | 397,000 | — | — |
| 2022-05-27 | $8.80 | $8.80 | 283,900 | — | — |
| 2022-05-26 | $8.13 | $8.13 | 141,400 | — | — |
| 2022-05-25 | $8.00 | $8.00 | 174,800 | — | — |
| 2022-05-24 | $7.56 | $7.56 | 215,100 | — | — |
| 2022-05-23 | $7.99 | $7.99 | 173,700 | — | — |
| 2022-05-20 | $7.96 | $7.96 | 177,700 | — | — |
| 2022-05-19 | $8.45 | $8.45 | 303,400 | — | — |
| 2022-05-18 | $9.25 | $9.25 | 445,400 | — | — |
| 2022-05-17 | $8.69 | $8.69 | 619,800 | — | — |
| 2022-05-16 | $8.14 | $8.14 | 691,600 | — | — |
| 2022-05-13 | $8.19 | $8.19 | 380,500 | — | — |
| 2022-05-12 | $7.66 | $7.66 | 546,600 | — | — |
| 2022-05-11 | $7.35 | $7.35 | 626,500 | — | — |
| 2022-05-10 | $6.74 | $6.74 | 575,300 | — | — |
| 2022-05-09 | $6.61 | $6.61 | 819,500 | — | — |
| 2022-05-06 | $7.04 | $7.04 | 215,900 | — | — |
| 2022-05-05 | $7.45 | $7.45 | 315,100 | — | — |
| 2022-05-04 | $7.74 | $7.74 | 251,900 | — | — |
| 2022-05-03 | $7.48 | $7.48 | 232,900 | — | — |
| 2022-05-02 | $7.37 | $7.37 | 386,800 | — | — |
| 2022-04-29 | $6.98 | $6.98 | 369,600 | — | — |
| 2022-04-28 | $6.97 | $6.97 | 934,500 | — | — |
| 2022-04-27 | $7.06 | $7.06 | 517,200 | — | — |
| 2022-04-26 | $7.52 | $7.52 | 521,000 | — | — |
| 2022-04-25 | $8.25 | $8.25 | 507,300 | — | — |
| 2022-04-22 | $8.15 | $8.15 | 460,600 | — | — |
| 2022-04-21 | $8.36 | $8.36 | 299,900 | — | — |
| 2022-04-20 | $8.72 | $8.72 | 350,800 | — | — |
| 2022-04-19 | $9.20 | $9.20 | 598,600 | — | — |
| 2022-04-18 | $8.75 | $8.75 | 371,200 | — | — |
| 2022-04-14 | $9.25 | $9.25 | 229,500 | — | — |
| 2022-04-13 | $9.76 | $9.76 | 363,800 | — | — |
| 2022-04-12 | $9.94 | $9.94 | 565,200 | — | — |
| 2022-04-11 | $9.72 | $9.72 | 192,600 | — | — |
| 2022-04-08 | $10.88 | $10.88 | 463,900 | — | — |
| 2022-04-07 | $11.99 | $11.99 | 381,600 | — | — |
| 2022-04-06 | $11.89 | $11.89 | 294,500 | — | — |
| 2022-04-05 | $11.79 | $11.79 | 353,700 | — | — |
| 2022-04-04 | $11.67 | $11.67 | 337,600 | — | — |
| 2022-04-01 | $11.46 | $11.46 | 447,300 | — | — |
| 2022-03-31 | $11.56 | $11.56 | 388,200 | — | — |
| 2022-03-30 | $12.11 | $12.11 | 337,400 | — | — |
| 2022-03-29 | $14.04 | $14.04 | 369,500 | — | — |
| 2022-03-28 | $13.21 | $13.21 | 229,900 | — | — |
| 2022-03-25 | $13.46 | $13.46 | 325,900 | — | — |
| 2022-03-24 | $14.75 | $14.75 | 134,700 | — | — |
| 2022-03-23 | $14.96 | $14.96 | 147,000 | — | — |
| 2022-03-22 | $15.44 | $15.44 | 328,900 | — | — |
| 2022-03-21 | $15.02 | $15.02 | 288,600 | — | — |
| 2022-03-18 | $15.29 | $15.29 | 1,447,700 | — | — |
| 2022-03-17 | $15.31 | $15.31 | 305,600 | — | — |
| 2022-03-16 | $14.15 | $14.15 | 366,900 | — | — |
| 2022-03-15 | $13.39 | $13.39 | 184,600 | — | — |
| 2022-03-14 | $13.25 | $13.25 | 293,300 | — | — |
| 2022-03-11 | $13.84 | $13.84 | 185,700 | — | — |
| 2022-03-10 | $14.52 | $14.52 | 187,900 | — | — |
| 2022-03-09 | $15.28 | $15.28 | 258,100 | — | — |
| 2022-03-08 | $14.75 | $14.75 | 395,400 | — | — |
| 2022-03-07 | $16.19 | $16.19 | 461,300 | — | — |
| 2022-03-04 | $16.26 | $16.26 | 182,500 | — | — |
| 2022-03-03 | $16.85 | $16.85 | 125,300 | — | — |
| 2022-03-02 | $17.47 | $17.47 | 125,600 | — | — |
| 2022-03-01 | $17.44 | $17.44 | 217,800 | — | — |
| 2022-02-28 | $17.41 | $17.41 | 262,300 | — | — |
| 2022-02-25 | $16.67 | $16.67 | 213,700 | — | — |
| 2022-02-24 | $15.98 | $15.98 | 430,000 | — | — |
| 2022-02-23 | $15.02 | $15.02 | 131,100 | — | — |
| 2022-02-22 | $15.53 | $15.53 | 228,400 | — | — |
| 2022-02-18 | $15.88 | $15.88 | 171,300 | — | — |
| 2022-02-17 | $16.17 | $16.17 | 118,200 | — | — |
| 2022-02-16 | $17.28 | $17.28 | 156,700 | — | — |
| 2022-02-15 | $17.39 | $17.39 | 238,700 | — | — |
| 2022-02-14 | $16.66 | $16.66 | 246,600 | — | — |
| 2022-02-11 | $17.39 | $17.39 | 295,000 | — | — |
| 2022-02-10 | $17.65 | $17.65 | 311,000 | — | — |
| 2022-02-09 | $17.52 | $17.52 | 332,600 | — | — |
| 2022-02-08 | $16.60 | $16.60 | 473,000 | — | — |
| 2022-02-07 | $15.32 | $15.32 | 252,900 | — | — |
| 2022-02-04 | $14.60 | $14.60 | 385,600 | — | — |
| 2022-02-03 | $14.64 | $14.64 | 300,600 | — | — |
| 2022-02-02 | $14.94 | $14.94 | 246,700 | — | — |
| 2022-02-01 | $14.62 | $14.62 | 143,400 | — | — |
| 2022-01-31 | $14.63 | $14.63 | 236,500 | — | — |
| 2022-01-28 | $13.99 | $13.99 | 226,200 | — | — |
| 2022-01-27 | $13.64 | $13.64 | 256,900 | — | — |
| 2022-01-26 | $13.66 | $13.66 | 289,700 | — | — |
| 2022-01-25 | $13.66 | $13.66 | 274,900 | — | — |
| 2022-01-24 | $14.85 | $14.85 | 382,600 | — | — |
| 2022-01-21 | $14.51 | $14.51 | 213,500 | — | — |
| 2022-01-20 | $14.67 | $14.67 | 236,700 | — | — |
| 2022-01-19 | $14.88 | $14.88 | 241,400 | — | — |
| 2022-01-18 | $14.34 | $14.34 | 240,200 | — | — |
| 2022-01-14 | $15.88 | $15.88 | 229,800 | — | — |
| 2022-01-13 | $16.58 | $16.58 | 582,300 | — | — |
| 2022-01-12 | $17.22 | $17.22 | 663,300 | — | — |
| 2022-01-11 | $17.40 | $17.40 | 765,700 | — | — |
| 2022-01-10 | $16.00 | $16.00 | 353,900 | — | — |
| 2022-01-07 | $15.90 | $15.90 | 346,500 | — | — |
| 2022-01-06 | $16.16 | $16.16 | 192,800 | — | — |
| 2022-01-05 | $15.56 | $15.56 | 270,100 | — | — |
| 2022-01-04 | $17.02 | $17.02 | 129,400 | — | — |
| 2022-01-03 | $17.90 | $17.90 | 122,100 | — | — |