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
- 2020-09-08 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 | $15.25 | $15.25 | 24,700 | — | — |
| 2022-12-29 | $15.80 | $15.80 | 25,800 | — | — |
| 2022-12-28 | $15.38 | $15.38 | 24,000 | — | — |
| 2022-12-27 | $14.16 | $14.16 | 15,000 | — | — |
| 2022-12-23 | $14.17 | $14.17 | 62,000 | — | — |
| 2022-12-22 | $15.40 | $15.40 | 38,400 | — | — |
| 2022-12-21 | $14.02 | $14.02 | 44,500 | — | — |
| 2022-12-20 | $14.51 | $14.51 | 21,300 | — | — |
| 2022-12-19 | $13.96 | $13.96 | 22,100 | — | — |
| 2022-12-16 | $14.56 | $14.56 | 27,600 | — | — |
| 2022-12-15 | $14.25 | $14.25 | 33,600 | — | — |
| 2022-12-14 | $14.92 | $14.92 | 110,600 | — | — |
| 2022-12-13 | $14.60 | $14.60 | 72,700 | — | — |
| 2022-12-12 | $15.30 | $15.30 | 29,100 | — | — |
| 2022-12-09 | $15.52 | $15.52 | 49,400 | — | — |
| 2022-12-08 | $15.23 | $15.23 | 24,800 | — | — |
| 2022-12-07 | $15.55 | $15.55 | 30,500 | — | — |
| 2022-12-06 | $16.15 | $16.15 | 41,200 | — | — |
| 2022-12-05 | $17.09 | $17.09 | 122,000 | — | — |
| 2022-12-02 | $17.00 | $17.00 | 41,100 | — | — |
| 2022-12-01 | $16.24 | $16.24 | 44,000 | — | — |
| 2022-11-30 | $15.68 | $15.68 | 22,400 | — | — |
| 2022-11-29 | $15.55 | $15.55 | 10,400 | — | — |
| 2022-11-28 | $15.49 | $15.49 | 27,000 | — | — |
| 2022-11-25 | $14.49 | $14.49 | 19,500 | — | — |
| 2022-11-23 | $15.29 | $15.29 | 17,700 | — | — |
| 2022-11-22 | $13.41 | $13.41 | 2,600 | — | — |
| 2022-11-21 | $13.30 | $13.30 | 21,700 | — | — |
| 2022-11-18 | $12.71 | $12.71 | 30,200 | — | — |
| 2022-11-17 | $12.30 | $12.30 | 14,400 | — | — |
| 2022-11-16 | $13.21 | $13.21 | 26,500 | — | — |
| 2022-11-15 | $13.79 | $13.79 | 20,600 | — | — |
| 2022-11-14 | $13.89 | $13.89 | 37,000 | — | — |
| 2022-11-11 | $13.01 | $13.01 | 32,200 | — | — |
| 2022-11-10 | $12.20 | $12.20 | 20,500 | — | — |
| 2022-11-09 | $11.75 | $11.75 | 8,700 | — | — |
| 2022-11-08 | $12.20 | $12.20 | 39,500 | — | — |
| 2022-11-07 | $13.00 | $13.00 | 47,900 | — | — |
| 2022-11-04 | $13.24 | $13.24 | 25,400 | — | — |
| 2022-11-03 | $12.01 | $12.01 | 26,600 | — | — |
| 2022-11-02 | $11.57 | $11.57 | 30,900 | — | — |
| 2022-11-01 | $11.73 | $11.73 | 28,600 | — | — |
| 2022-10-31 | $11.52 | $11.52 | 32,100 | — | — |
| 2022-10-28 | $10.68 | $10.68 | 31,900 | — | — |
| 2022-10-27 | $10.85 | $10.85 | 21,600 | — | — |
| 2022-10-26 | $11.01 | $11.01 | 24,600 | — | — |
| 2022-10-25 | $10.70 | $10.70 | 34,200 | — | — |
| 2022-10-24 | $11.00 | $11.00 | 24,900 | — | — |
| 2022-10-21 | $11.25 | $11.25 | 33,900 | — | — |
| 2022-10-20 | $10.89 | $10.89 | 28,000 | — | — |
| 2022-10-19 | $10.82 | $10.82 | 46,600 | — | — |
| 2022-10-18 | $11.20 | $11.20 | 49,900 | — | — |
| 2022-10-17 | $11.34 | $11.34 | 38,400 | — | — |
| 2022-10-14 | $10.70 | $10.70 | 46,100 | — | — |
| 2022-10-13 | $11.65 | $11.65 | 31,000 | — | — |
| 2022-10-12 | $11.30 | $11.30 | 68,300 | — | — |
| 2022-10-11 | $10.80 | $10.80 | 74,200 | — | — |
| 2022-10-10 | $10.28 | $10.28 | 62,200 | — | — |
| 2022-10-07 | $10.20 | $10.20 | 66,800 | — | — |
| 2022-10-06 | $10.00 | $10.00 | 109,900 | — | — |
| 2022-10-05 | $10.41 | $10.41 | 76,500 | — | — |
| 2022-10-04 | $10.30 | $10.30 | 144,100 | — | — |
| 2022-10-03 | $9.69 | $9.69 | 92,700 | — | — |
| 2022-09-30 | $10.04 | $10.04 | 13,600 | — | — |
| 2022-09-29 | $10.00 | $10.00 | 36,300 | — | — |
| 2022-09-28 | $10.00 | $10.00 | 46,300 | — | — |
| 2022-09-27 | $10.32 | $10.32 | 42,500 | — | — |
| 2022-09-26 | $10.01 | $10.01 | 37,800 | — | — |
| 2022-09-23 | $10.72 | $10.72 | 30,900 | — | — |
| 2022-09-22 | $10.40 | $10.40 | 58,400 | — | — |
| 2022-09-21 | $10.90 | $10.90 | 29,800 | — | — |
| 2022-09-20 | $11.06 | $11.06 | 49,600 | — | — |
| 2022-09-19 | $11.24 | $11.24 | 15,500 | — | — |
| 2022-09-16 | $11.59 | $11.59 | 49,100 | — | — |
| 2022-09-15 | $12.84 | $12.84 | 51,100 | — | — |
| 2022-09-14 | $13.20 | $13.20 | 90,500 | — | — |
| 2022-09-13 | $13.06 | $13.06 | 69,800 | — | — |
| 2022-09-12 | $12.25 | $12.25 | 49,000 | — | — |
| 2022-09-09 | $12.26 | $12.26 | 58,000 | — | — |
| 2022-09-08 | $11.40 | $11.40 | 38,300 | — | — |
| 2022-09-07 | $11.51 | $11.51 | 47,500 | — | — |
| 2022-09-06 | $10.99 | $10.99 | 49,400 | — | — |
| 2022-09-02 | $10.59 | $10.59 | 59,400 | — | — |
| 2022-09-01 | $10.21 | $10.21 | 46,100 | — | — |
| 2022-08-31 | $10.11 | $10.11 | 38,600 | — | — |
| 2022-08-30 | $10.29 | $10.29 | 41,000 | — | — |
| 2022-08-29 | $10.36 | $10.36 | 32,500 | — | — |
| 2022-08-26 | $10.59 | $10.59 | 42,200 | — | — |
| 2022-08-25 | $10.03 | $10.03 | 43,500 | — | — |
| 2022-08-24 | $9.79 | $9.79 | 134,800 | — | — |
| 2022-08-23 | $9.07 | $9.07 | 38,500 | — | — |
| 2022-08-22 | $9.05 | $9.05 | 13,000 | — | — |
| 2022-08-19 | $9.43 | $9.43 | 51,700 | — | — |
| 2022-08-18 | $9.61 | $9.61 | 220,100 | — | — |
| 2022-08-17 | $8.60 | $8.60 | 84,000 | — | — |
| 2022-08-16 | $9.68 | $9.68 | 104,900 | — | — |
| 2022-08-15 | $9.76 | $9.76 | 79,300 | — | — |
| 2022-08-12 | $9.81 | $9.81 | 55,400 | — | — |
| 2022-08-11 | $9.95 | $9.95 | 125,700 | — | — |
| 2022-08-10 | $10.04 | $10.04 | 84,200 | — | — |
| 2022-08-09 | $9.51 | $9.51 | 48,800 | — | — |
| 2022-08-08 | $10.43 | $10.43 | 82,000 | — | — |
| 2022-08-05 | $9.99 | $9.99 | 52,700 | — | — |
| 2022-08-04 | $10.00 | $10.00 | 93,100 | — | — |
| 2022-08-03 | $9.90 | $9.90 | 131,500 | — | — |
| 2022-08-02 | $10.11 | $10.11 | 59,400 | — | — |
| 2022-08-01 | $9.60 | $9.60 | 20,000 | — | — |
| 2022-07-29 | $10.20 | $10.20 | 42,500 | — | — |
| 2022-07-28 | $10.45 | $10.45 | 15,500 | — | — |
| 2022-07-27 | $9.90 | $9.90 | 26,000 | — | — |
| 2022-07-26 | $10.00 | $10.00 | 24,400 | — | — |
| 2022-07-25 | $9.81 | $9.81 | 40,300 | — | — |
| 2022-07-22 | $10.00 | $10.00 | 59,000 | — | — |
| 2022-07-21 | $10.21 | $10.21 | 67,200 | — | — |
| 2022-07-20 | $9.41 | $9.41 | 64,100 | — | — |
| 2022-07-19 | $10.58 | $10.58 | 43,800 | — | — |
| 2022-07-18 | $10.60 | $10.60 | 51,300 | — | — |
| 2022-07-15 | $11.11 | $11.11 | 35,400 | — | — |
| 2022-07-14 | $11.75 | $11.75 | 55,700 | — | — |
| 2022-07-13 | $11.99 | $11.99 | 99,900 | — | — |
| 2022-07-12 | $10.60 | $10.60 | 5,900 | — | — |
| 2022-07-11 | $10.94 | $10.94 | 54,100 | — | — |
| 2022-07-08 | $11.37 | $11.37 | 67,600 | — | — |
| 2022-07-07 | $10.92 | $10.92 | 69,000 | — | — |
| 2022-07-06 | $10.60 | $10.60 | 43,500 | — | — |
| 2022-07-05 | $10.78 | $10.78 | 68,400 | — | — |
| 2022-07-01 | $12.00 | $12.00 | 111,200 | — | — |
| 2022-06-30 | $11.85 | $11.85 | 53,500 | — | — |
| 2022-06-29 | $12.81 | $12.81 | 54,000 | — | — |
| 2022-06-28 | $11.09 | $11.09 | 77,300 | — | — |
| 2022-06-27 | $11.80 | $11.80 | 84,200 | — | — |
| 2022-06-24 | $11.88 | $11.88 | 62,300 | — | — |
| 2022-06-23 | $11.99 | $11.99 | 36,700 | — | — |
| 2022-06-22 | $11.75 | $11.75 | 28,600 | — | — |
| 2022-06-21 | $9.20 | $9.20 | 17,000 | — | — |
| 2022-06-17 | $8.98 | $8.98 | 27,500 | — | — |
| 2022-06-16 | $8.40 | $8.40 | 17,900 | — | — |
| 2022-06-15 | $9.30 | $9.30 | 17,000 | — | — |
| 2022-06-14 | $7.99 | $7.99 | 34,900 | — | — |
| 2022-06-13 | $8.36 | $8.36 | 13,100 | — | — |
| 2022-06-10 | $8.72 | $8.72 | 5,000 | — | — |
| 2022-06-09 | $8.90 | $8.90 | 34,700 | — | — |
| 2022-06-08 | $9.12 | $9.12 | 21,500 | — | — |
| 2022-06-07 | $9.45 | $9.45 | 6,000 | — | — |
| 2022-06-06 | $8.79 | $8.79 | 7,800 | — | — |
| 2022-06-03 | $9.19 | $9.19 | 13,600 | — | — |
| 2022-06-02 | $9.70 | $9.70 | 34,600 | — | — |
| 2022-06-01 | $9.70 | $9.70 | 4,600 | — | — |
| 2022-05-31 | $9.23 | $9.23 | 15,700 | — | — |
| 2022-05-27 | $9.90 | $9.90 | 9,000 | — | — |
| 2022-05-26 | $10.45 | $10.45 | 11,300 | — | — |
| 2022-05-25 | $10.35 | $10.35 | 6,300 | — | — |
| 2022-05-24 | $8.55 | $8.55 | 14,800 | — | — |
| 2022-05-23 | $8.69 | $8.69 | 23,000 | — | — |
| 2022-05-20 | $8.45 | $8.45 | 21,400 | — | — |
| 2022-05-19 | $9.30 | $9.30 | 11,500 | — | — |
| 2022-05-18 | $9.12 | $9.12 | 12,500 | — | — |
| 2022-05-17 | $9.73 | $9.73 | 7,100 | — | — |
| 2022-05-16 | $10.08 | $10.08 | 15,600 | — | — |
| 2022-05-13 | $9.90 | $9.90 | 10,000 | — | — |
| 2022-05-12 | $10.30 | $10.30 | 4,600 | — | — |
| 2022-05-11 | $10.00 | $10.00 | 8,800 | — | — |
| 2022-05-10 | $10.75 | $10.75 | 58,100 | — | — |
| 2022-05-09 | $11.30 | $11.30 | 13,500 | — | — |
| 2022-05-06 | $12.20 | $12.20 | 11,800 | — | — |
| 2022-05-05 | $11.90 | $11.90 | 25,300 | — | — |
| 2022-05-04 | $12.76 | $12.76 | 11,900 | — | — |
| 2022-05-03 | $12.70 | $12.70 | 18,800 | — | — |
| 2022-05-02 | $13.25 | $13.25 | 14,300 | — | — |
| 2022-04-29 | $12.16 | $12.16 | 13,100 | — | — |
| 2022-04-28 | $12.94 | $12.94 | 80,200 | — | — |
| 2022-04-27 | $11.07 | $11.07 | 58,700 | — | — |
| 2022-04-26 | $14.23 | $14.23 | 36,900 | — | — |
| 2022-04-25 | $15.17 | $15.17 | 46,600 | — | — |
| 2022-04-22 | $15.81 | $15.81 | 8,600 | — | — |
| 2022-04-21 | $15.98 | $15.98 | 9,800 | — | — |
| 2022-04-20 | $15.72 | $15.72 | 6,000 | — | — |
| 2022-04-19 | $16.05 | $16.05 | 12,800 | — | — |
| 2022-04-18 | $16.61 | $16.61 | 2,900 | — | — |
| 2022-04-14 | $17.10 | $17.10 | 12,000 | — | — |
| 2022-04-13 | $17.49 | $17.49 | 21,300 | — | — |
| 2022-04-12 | $17.41 | $17.41 | 14,100 | — | — |
| 2022-04-11 | $18.40 | $18.40 | 20,600 | — | — |
| 2022-04-08 | $17.50 | $17.50 | 3,800 | — | — |
| 2022-04-07 | $17.50 | $17.50 | 9,100 | — | — |
| 2022-04-06 | $17.99 | $17.99 | 62,900 | — | — |
| 2022-04-05 | $18.00 | $18.00 | 12,700 | — | — |
| 2022-04-04 | $18.69 | $18.69 | 40,800 | — | — |
| 2022-04-01 | $19.50 | $19.50 | 6,800 | — | — |
| 2022-03-31 | $19.00 | $19.00 | 6,300 | — | — |
| 2022-03-30 | $19.48 | $19.48 | 31,100 | — | — |
| 2022-03-29 | $18.60 | $18.60 | 43,000 | — | — |
| 2022-03-28 | $18.60 | $18.60 | 58,900 | — | — |
| 2022-03-25 | $19.25 | $19.25 | 20,500 | — | — |
| 2022-03-24 | $18.80 | $18.80 | 3,500 | — | — |
| 2022-03-23 | $17.80 | $17.80 | 12,000 | — | — |
| 2022-03-22 | $18.14 | $18.14 | 92,000 | — | — |
| 2022-03-21 | $17.10 | $17.10 | 4,400 | — | — |
| 2022-03-18 | $16.87 | $16.87 | 8,500 | — | — |
| 2022-03-17 | $16.71 | $16.71 | 9,600 | — | — |
| 2022-03-16 | $17.00 | $17.00 | 9,400 | — | — |
| 2022-03-15 | $16.50 | $16.50 | 11,600 | — | — |
| 2022-03-14 | $17.01 | $17.01 | 20,800 | — | — |
| 2022-03-11 | $16.70 | $16.70 | 29,900 | — | — |
| 2022-03-10 | $18.20 | $18.20 | 6,800 | — | — |
| 2022-03-09 | $18.20 | $18.20 | 14,400 | — | — |
| 2022-03-08 | $17.10 | $17.10 | 4,400 | — | — |
| 2022-03-07 | $16.87 | $16.87 | 26,600 | — | — |
| 2022-03-04 | $17.03 | $17.03 | 28,600 | — | — |
| 2022-03-03 | $18.33 | $18.33 | 114,800 | — | — |
| 2022-03-02 | $19.89 | $19.89 | 69,200 | — | — |
| 2022-03-01 | $19.95 | $19.95 | 48,500 | — | — |
| 2022-02-28 | $18.30 | $18.30 | 25,500 | — | — |
| 2022-02-25 | $18.30 | $18.30 | 62,700 | — | — |
| 2022-02-24 | $18.59 | $18.59 | 118,300 | — | — |
| 2022-02-23 | $19.40 | $19.40 | 23,300 | — | — |
| 2022-02-22 | $20.33 | $20.33 | 14,600 | — | — |
| 2022-02-18 | $18.99 | $18.99 | 14,900 | — | — |
| 2022-02-17 | $19.74 | $19.74 | 39,600 | — | — |
| 2022-02-16 | $21.60 | $21.60 | 11,900 | — | — |
| 2022-02-15 | $22.06 | $22.06 | 12,900 | — | — |
| 2022-02-14 | $22.29 | $22.29 | 31,400 | — | — |
| 2022-02-11 | $22.75 | $22.75 | 6,100 | — | — |
| 2022-02-10 | $22.44 | $22.44 | 36,500 | — | — |
| 2022-02-09 | $22.70 | $22.70 | 30,300 | — | — |
| 2022-02-08 | $21.25 | $21.25 | 22,200 | — | — |
| 2022-02-07 | $20.97 | $20.97 | 4,800 | — | — |
| 2022-02-04 | $21.19 | $21.19 | 24,400 | — | — |
| 2022-02-03 | $20.62 | $20.62 | 2,700 | — | — |
| 2022-02-02 | $21.38 | $21.38 | 5,300 | — | — |
| 2022-02-01 | $21.02 | $21.02 | 25,200 | — | — |
| 2022-01-31 | $21.00 | $21.00 | 11,200 | — | — |
| 2022-01-28 | $19.50 | $19.50 | 45,900 | — | — |
| 2022-01-27 | $21.00 | $21.00 | 24,700 | — | — |
| 2022-01-26 | $21.00 | $21.00 | 12,600 | — | — |
| 2022-01-25 | $21.89 | $21.89 | 46,800 | — | — |
| 2022-01-24 | $18.20 | $18.20 | 6,800 | — | — |
| 2022-01-21 | $19.95 | $19.95 | 20,000 | — | — |
| 2022-01-20 | $18.71 | $18.71 | 21,700 | — | — |
| 2022-01-19 | $20.33 | $20.33 | 5,100 | — | — |
| 2022-01-18 | $20.70 | $20.70 | 9,800 | — | — |
| 2022-01-14 | $21.63 | $21.63 | 4,900 | — | — |
| 2022-01-13 | $22.00 | $22.00 | 16,700 | — | — |
| 2022-01-12 | $22.40 | $22.40 | 7,500 | — | — |
| 2022-01-11 | $22.90 | $22.90 | 1,900 | — | — |
| 2022-01-10 | $23.00 | $23.00 | 6,000 | — | — |
| 2022-01-07 | $23.40 | $23.40 | 2,100 | — | — |
| 2022-01-06 | $23.60 | $23.60 | 5,400 | — | — |
| 2022-01-05 | $23.61 | $23.61 | 10,100 | — | — |
| 2022-01-04 | $23.78 | $23.78 | 4,400 | — | — |
| 2022-01-03 | $23.89 | $23.89 | 0 | — | — |