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
- 2019-06-19 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 | $9.23 | $9.23 | 141,800 | — | — |
| 2022-12-29 | $9.04 | $9.04 | 206,000 | — | — |
| 2022-12-28 | $8.39 | $8.39 | 115,600 | — | — |
| 2022-12-27 | $8.19 | $8.19 | 123,200 | — | — |
| 2022-12-23 | $8.30 | $8.30 | 112,100 | — | — |
| 2022-12-22 | $8.44 | $8.44 | 172,400 | — | — |
| 2022-12-21 | $8.26 | $8.26 | 273,000 | — | — |
| 2022-12-20 | $8.25 | $8.25 | 512,700 | — | — |
| 2022-12-19 | $8.16 | $8.16 | 403,500 | — | — |
| 2022-12-16 | $8.67 | $8.67 | 310,200 | — | — |
| 2022-12-15 | $8.30 | $8.30 | 286,800 | — | — |
| 2022-12-14 | $8.38 | $8.38 | 260,400 | — | — |
| 2022-12-13 | $8.30 | $8.30 | 367,200 | — | — |
| 2022-12-12 | $8.11 | $8.11 | 171,900 | — | — |
| 2022-12-09 | $7.70 | $7.70 | 217,600 | — | — |
| 2022-12-08 | $7.66 | $7.66 | 160,500 | — | — |
| 2022-12-07 | $7.07 | $7.07 | 171,200 | — | — |
| 2022-12-06 | $7.15 | $7.15 | 289,800 | — | — |
| 2022-12-05 | $7.16 | $7.16 | 440,400 | — | — |
| 2022-12-02 | $7.36 | $7.36 | 237,800 | — | — |
| 2022-12-01 | $7.33 | $7.33 | 390,400 | — | — |
| 2022-11-30 | $7.54 | $7.54 | 242,200 | — | — |
| 2022-11-29 | $7.37 | $7.37 | 217,400 | — | — |
| 2022-11-28 | $7.34 | $7.34 | 430,800 | — | — |
| 2022-11-25 | $7.33 | $7.33 | 138,600 | — | — |
| 2022-11-23 | $7.67 | $7.67 | 149,300 | — | — |
| 2022-11-22 | $7.81 | $7.81 | 315,100 | — | — |
| 2022-11-21 | $7.62 | $7.62 | 578,200 | — | — |
| 2022-11-18 | $8.01 | $8.01 | 845,800 | — | — |
| 2022-11-17 | $8.11 | $8.11 | 642,600 | — | — |
| 2022-11-16 | $9.02 | $9.02 | 858,500 | — | — |
| 2022-11-15 | $9.99 | $9.99 | 457,900 | — | — |
| 2022-11-14 | $9.33 | $9.33 | 1,673,600 | — | — |
| 2022-11-11 | $12.49 | $12.49 | 542,200 | — | — |
| 2022-11-10 | $11.00 | $11.00 | 886,700 | — | — |
| 2022-11-09 | $10.66 | $10.66 | 216,600 | — | — |
| 2022-11-08 | $11.37 | $11.37 | 171,300 | — | — |
| 2022-11-07 | $11.52 | $11.52 | 204,800 | — | — |
| 2022-11-04 | $11.69 | $11.69 | 183,400 | — | — |
| 2022-11-03 | $11.97 | $11.97 | 126,500 | — | — |
| 2022-11-02 | $13.12 | $13.12 | 223,500 | — | — |
| 2022-11-01 | $13.48 | $13.48 | 248,800 | — | — |
| 2022-10-31 | $14.85 | $14.85 | 185,000 | — | — |
| 2022-10-28 | $15.69 | $15.69 | 350,500 | — | — |
| 2022-10-27 | $15.51 | $15.51 | 213,800 | — | — |
| 2022-10-26 | $15.32 | $15.32 | 315,000 | — | — |
| 2022-10-25 | $14.89 | $14.89 | 209,700 | — | — |
| 2022-10-24 | $14.29 | $14.29 | 315,200 | — | — |
| 2022-10-21 | $13.64 | $13.64 | 161,100 | — | — |
| 2022-10-20 | $13.11 | $13.11 | 152,700 | — | — |
| 2022-10-19 | $13.13 | $13.13 | 314,900 | — | — |
| 2022-10-18 | $13.08 | $13.08 | 409,000 | — | — |
| 2022-10-17 | $12.14 | $12.14 | 405,600 | — | — |
| 2022-10-14 | $11.91 | $11.91 | 495,100 | — | — |
| 2022-10-13 | $12.74 | $12.74 | 171,300 | — | — |
| 2022-10-12 | $12.12 | $12.12 | 121,400 | — | — |
| 2022-10-11 | $11.66 | $11.66 | 199,100 | — | — |
| 2022-10-10 | $11.53 | $11.53 | 104,700 | — | — |
| 2022-10-07 | $12.51 | $12.51 | 223,300 | — | — |
| 2022-10-06 | $13.48 | $13.48 | 467,500 | — | — |
| 2022-10-05 | $13.26 | $13.26 | 225,200 | — | — |
| 2022-10-04 | $13.61 | $13.61 | 277,100 | — | — |
| 2022-10-03 | $12.74 | $12.74 | 373,800 | — | — |
| 2022-09-30 | $12.84 | $12.84 | 180,500 | — | — |
| 2022-09-29 | $13.02 | $13.02 | 247,400 | — | — |
| 2022-09-28 | $13.40 | $13.40 | 188,200 | — | — |
| 2022-09-27 | $12.99 | $12.99 | 304,300 | — | — |
| 2022-09-26 | $12.56 | $12.56 | 237,000 | — | — |
| 2022-09-23 | $13.03 | $13.03 | 325,600 | — | — |
| 2022-09-22 | $14.90 | $14.90 | 334,400 | — | — |
| 2022-09-21 | $14.90 | $14.90 | 89,200 | — | — |
| 2022-09-20 | $15.28 | $15.28 | 217,900 | — | — |
| 2022-09-19 | $15.17 | $15.17 | 140,000 | — | — |
| 2022-09-16 | $15.67 | $15.67 | 216,800 | — | — |
| 2022-09-15 | $16.49 | $16.49 | 85,000 | — | — |
| 2022-09-14 | $16.74 | $16.74 | 345,600 | — | — |
| 2022-09-13 | $16.06 | $16.06 | 1,004,500 | — | — |
| 2022-09-12 | $15.94 | $15.94 | 81,500 | — | — |
| 2022-09-09 | $15.19 | $15.19 | 325,700 | — | — |
| 2022-09-08 | $14.95 | $14.95 | 121,200 | — | — |
| 2022-09-07 | $14.98 | $14.98 | 301,000 | — | — |
| 2022-09-06 | $14.40 | $14.40 | 172,100 | — | — |
| 2022-09-02 | $15.18 | $15.18 | 287,200 | — | — |
| 2022-09-01 | $15.20 | $15.20 | 211,600 | — | — |
| 2022-08-31 | $15.06 | $15.06 | 277,100 | — | — |
| 2022-08-30 | $14.90 | $14.90 | 324,000 | — | — |
| 2022-08-29 | $15.26 | $15.26 | 154,500 | — | — |
| 2022-08-26 | $15.58 | $15.58 | 157,500 | — | — |
| 2022-08-25 | $16.84 | $16.84 | 134,200 | — | — |
| 2022-08-24 | $17.19 | $17.19 | 147,100 | — | — |
| 2022-08-23 | $16.83 | $16.83 | 186,800 | — | — |
| 2022-08-22 | $17.35 | $17.35 | 166,100 | — | — |
| 2022-08-19 | $18.46 | $18.46 | 127,900 | — | — |
| 2022-08-18 | $18.91 | $18.91 | 105,100 | — | — |
| 2022-08-17 | $19.08 | $19.08 | 138,300 | — | — |
| 2022-08-16 | $19.99 | $19.99 | 129,600 | — | — |
| 2022-08-15 | $21.45 | $21.45 | 136,900 | — | — |
| 2022-08-12 | $21.60 | $21.60 | 129,700 | — | — |
| 2022-08-11 | $20.78 | $20.78 | 164,800 | — | — |
| 2022-08-10 | $22.53 | $22.53 | 319,100 | — | — |
| 2022-08-09 | $22.11 | $22.11 | 353,900 | — | — |
| 2022-08-08 | $21.16 | $21.16 | 393,100 | — | — |
| 2022-08-05 | $16.79 | $16.79 | 111,100 | — | — |
| 2022-08-04 | $16.35 | $16.35 | 164,800 | — | — |
| 2022-08-03 | $15.47 | $15.47 | 123,500 | — | — |
| 2022-08-02 | $15.10 | $15.10 | 89,000 | — | — |
| 2022-08-01 | $14.42 | $14.42 | 165,700 | — | — |
| 2022-07-29 | $14.79 | $14.79 | 139,000 | — | — |
| 2022-07-28 | $15.94 | $15.94 | 179,100 | — | — |
| 2022-07-27 | $15.39 | $15.39 | 194,900 | — | — |
| 2022-07-26 | $14.38 | $14.38 | 119,600 | — | — |
| 2022-07-25 | $13.93 | $13.93 | 368,700 | — | — |
| 2022-07-22 | $15.53 | $15.53 | 344,100 | — | — |
| 2022-07-21 | $16.15 | $16.15 | 175,400 | — | — |
| 2022-07-20 | $16.61 | $16.61 | 378,900 | — | — |
| 2022-07-19 | $15.80 | $15.80 | 114,400 | — | — |
| 2022-07-18 | $14.85 | $14.85 | 352,800 | — | — |
| 2022-07-15 | $15.10 | $15.10 | 86,000 | — | — |
| 2022-07-14 | $14.52 | $14.52 | 65,700 | — | — |
| 2022-07-13 | $14.93 | $14.93 | 75,600 | — | — |
| 2022-07-12 | $14.67 | $14.67 | 81,700 | — | — |
| 2022-07-11 | $14.01 | $14.01 | 90,700 | — | — |
| 2022-07-08 | $14.51 | $14.51 | 88,600 | — | — |
| 2022-07-07 | $14.49 | $14.49 | 121,600 | — | — |
| 2022-07-06 | $14.32 | $14.32 | 131,400 | — | — |
| 2022-07-05 | $14.14 | $14.14 | 195,200 | — | — |
| 2022-07-01 | $13.77 | $13.77 | 171,300 | — | — |
| 2022-06-30 | $13.21 | $13.21 | 346,000 | — | — |
| 2022-06-29 | $13.24 | $13.24 | 119,800 | — | — |
| 2022-06-28 | $12.96 | $12.96 | 177,200 | — | — |
| 2022-06-27 | $13.43 | $13.43 | 113,000 | — | — |
| 2022-06-24 | $13.60 | $13.60 | 1,048,900 | — | — |
| 2022-06-23 | $13.93 | $13.93 | 206,600 | — | — |
| 2022-06-22 | $12.82 | $12.82 | 212,900 | — | — |
| 2022-06-21 | $12.06 | $12.06 | 252,000 | — | — |
| 2022-06-17 | $11.34 | $11.34 | 1,345,300 | — | — |
| 2022-06-16 | $10.36 | $10.36 | 322,300 | — | — |
| 2022-06-15 | $10.71 | $10.71 | 514,900 | — | — |
| 2022-06-14 | $10.48 | $10.48 | 243,900 | — | — |
| 2022-06-13 | $10.44 | $10.44 | 276,800 | — | — |
| 2022-06-10 | $11.29 | $11.29 | 233,000 | — | — |
| 2022-06-09 | $12.76 | $12.76 | 172,200 | — | — |
| 2022-06-08 | $12.92 | $12.92 | 163,400 | — | — |
| 2022-06-07 | $12.96 | $12.96 | 702,300 | — | — |
| 2022-06-06 | $11.96 | $11.96 | 804,400 | — | — |
| 2022-06-03 | $12.22 | $12.22 | 285,300 | — | — |
| 2022-06-02 | $12.17 | $12.17 | 133,500 | — | — |
| 2022-06-01 | $12.03 | $12.03 | 439,200 | — | — |
| 2022-05-31 | $12.11 | $12.11 | 366,500 | — | — |
| 2022-05-27 | $12.02 | $12.02 | 293,800 | — | — |
| 2022-05-26 | $11.56 | $11.56 | 232,500 | — | — |
| 2022-05-25 | $12.09 | $12.09 | 137,300 | — | — |
| 2022-05-24 | $12.43 | $12.43 | 199,000 | — | — |
| 2022-05-23 | $13.28 | $13.28 | 109,900 | — | — |
| 2022-05-20 | $14.13 | $14.13 | 465,500 | — | — |
| 2022-05-19 | $13.65 | $13.65 | 508,200 | — | — |
| 2022-05-18 | $14.20 | $14.20 | 240,700 | — | — |
| 2022-05-17 | $15.82 | $15.82 | 246,200 | — | — |
| 2022-05-16 | $15.90 | $15.90 | 514,700 | — | — |
| 2022-05-13 | $14.89 | $14.89 | 375,000 | — | — |
| 2022-05-12 | $13.72 | $13.72 | 314,600 | — | — |
| 2022-05-11 | $12.95 | $12.95 | 405,500 | — | — |
| 2022-05-10 | $13.70 | $13.70 | 544,800 | — | — |
| 2022-05-09 | $12.69 | $12.69 | 962,500 | — | — |
| 2022-05-06 | $13.46 | $13.46 | 178,300 | — | — |
| 2022-05-05 | $14.06 | $14.06 | 197,200 | — | — |
| 2022-05-04 | $15.17 | $15.17 | 174,000 | — | — |
| 2022-05-03 | $14.76 | $14.76 | 264,300 | — | — |
| 2022-05-02 | $14.99 | $14.99 | 173,000 | — | — |
| 2022-04-29 | $14.44 | $14.44 | 218,100 | — | — |
| 2022-04-28 | $15.49 | $15.49 | 192,100 | — | — |
| 2022-04-27 | $15.51 | $15.51 | 123,500 | — | — |
| 2022-04-26 | $16.07 | $16.07 | 151,700 | — | — |
| 2022-04-25 | $17.43 | $17.43 | 154,300 | — | — |
| 2022-04-22 | $17.16 | $17.16 | 156,200 | — | — |
| 2022-04-21 | $17.61 | $17.61 | 120,300 | — | — |
| 2022-04-20 | $18.32 | $18.32 | 115,100 | — | — |
| 2022-04-19 | $18.81 | $18.81 | 242,800 | — | — |
| 2022-04-18 | $18.88 | $18.88 | 335,300 | — | — |
| 2022-04-14 | $20.34 | $20.34 | 153,400 | — | — |
| 2022-04-13 | $23.12 | $23.12 | 181,300 | — | — |
| 2022-04-12 | $22.66 | $22.66 | 224,100 | — | — |
| 2022-04-11 | $22.81 | $22.81 | 231,300 | — | — |
| 2022-04-08 | $22.81 | $22.81 | 255,100 | — | — |
| 2022-04-07 | $23.12 | $23.12 | 134,800 | — | — |
| 2022-04-06 | $23.75 | $23.75 | 316,700 | — | — |
| 2022-04-05 | $23.93 | $23.93 | 375,700 | — | — |
| 2022-04-04 | $23.36 | $23.36 | 475,800 | — | — |
| 2022-04-01 | $21.81 | $21.81 | 385,800 | — | — |
| 2022-03-31 | $21.05 | $21.05 | 623,800 | — | — |
| 2022-03-30 | $22.18 | $22.18 | 170,000 | — | — |
| 2022-03-29 | $23.33 | $23.33 | 523,400 | — | — |
| 2022-03-28 | $22.20 | $22.20 | 534,200 | — | — |
| 2022-03-25 | $22.98 | $22.98 | 291,500 | — | — |
| 2022-03-24 | $23.62 | $23.62 | 283,100 | — | — |
| 2022-03-23 | $23.97 | $23.97 | 250,100 | — | — |
| 2022-03-22 | $24.93 | $24.93 | 335,800 | — | — |
| 2022-03-21 | $24.06 | $24.06 | 294,800 | — | — |
| 2022-03-18 | $26.10 | $26.10 | 551,700 | — | — |
| 2022-03-17 | $23.39 | $23.39 | 176,500 | — | — |
| 2022-03-16 | $21.25 | $21.25 | 1,456,900 | — | — |
| 2022-03-15 | $20.34 | $20.34 | 118,900 | — | — |
| 2022-03-14 | $19.49 | $19.49 | 615,200 | — | — |
| 2022-03-11 | $20.44 | $20.44 | 137,900 | — | — |
| 2022-03-10 | $20.59 | $20.59 | 105,000 | — | — |
| 2022-03-09 | $20.78 | $20.78 | 194,500 | — | — |
| 2022-03-08 | $19.65 | $19.65 | 95,000 | — | — |
| 2022-03-07 | $19.71 | $19.71 | 666,600 | — | — |
| 2022-03-04 | $19.15 | $19.15 | 323,200 | — | — |
| 2022-03-03 | $19.20 | $19.20 | 160,600 | — | — |
| 2022-03-02 | $19.89 | $19.89 | 206,800 | — | — |
| 2022-03-01 | $19.76 | $19.76 | 260,900 | — | — |
| 2022-02-28 | $19.50 | $19.50 | 250,700 | — | — |
| 2022-02-25 | $19.61 | $19.61 | 121,100 | — | — |
| 2022-02-24 | $20.09 | $20.09 | 323,900 | — | — |
| 2022-02-23 | $18.90 | $18.90 | 399,200 | — | — |
| 2022-02-22 | $19.17 | $19.17 | 648,000 | — | — |
| 2022-02-18 | $18.93 | $18.93 | 97,500 | — | — |
| 2022-02-17 | $19.24 | $19.24 | 128,200 | — | — |
| 2022-02-16 | $19.33 | $19.33 | 166,000 | — | — |
| 2022-02-15 | $19.37 | $19.37 | 328,800 | — | — |
| 2022-02-14 | $18.02 | $18.02 | 2,100,600 | — | — |
| 2022-02-11 | $18.11 | $18.11 | 130,600 | — | — |
| 2022-02-10 | $18.49 | $18.49 | 192,200 | — | — |
| 2022-02-09 | $19.08 | $19.08 | 153,100 | — | — |
| 2022-02-08 | $18.13 | $18.13 | 71,500 | — | — |
| 2022-02-07 | $17.99 | $17.99 | 171,500 | — | — |
| 2022-02-04 | $17.19 | $17.19 | 221,200 | — | — |
| 2022-02-03 | $17.30 | $17.30 | 258,900 | — | — |
| 2022-02-02 | $17.75 | $17.75 | 178,100 | — | — |
| 2022-02-01 | $18.80 | $18.80 | 320,300 | — | — |
| 2022-01-31 | $18.95 | $18.95 | 573,900 | — | — |
| 2022-01-28 | $17.93 | $17.93 | 112,600 | — | — |
| 2022-01-27 | $17.85 | $17.85 | 191,500 | — | — |
| 2022-01-26 | $19.00 | $19.00 | 168,500 | — | — |
| 2022-01-25 | $19.40 | $19.40 | 373,100 | — | — |
| 2022-01-24 | $19.22 | $19.22 | 1,950,100 | — | — |
| 2022-01-21 | $18.10 | $18.10 | 191,400 | — | — |
| 2022-01-20 | $18.14 | $18.14 | 233,600 | — | — |
| 2022-01-19 | $18.60 | $18.60 | 345,100 | — | — |
| 2022-01-18 | $18.96 | $18.96 | 164,300 | — | — |
| 2022-01-14 | $19.58 | $19.58 | 226,100 | — | — |
| 2022-01-13 | $18.50 | $18.50 | 525,700 | — | — |
| 2022-01-12 | $18.75 | $18.75 | 302,000 | — | — |
| 2022-01-11 | $19.65 | $19.65 | 317,100 | — | — |
| 2022-01-10 | $19.31 | $19.31 | 127,600 | — | — |
| 2022-01-07 | $20.21 | $20.21 | 566,400 | — | — |
| 2022-01-06 | $20.86 | $20.86 | 189,900 | — | — |
| 2022-01-05 | $20.85 | $20.85 | 120,500 | — | — |
| 2022-01-04 | $21.63 | $21.63 | 116,100 | — | — |
| 2022-01-03 | $23.01 | $23.01 | 157,300 | — | — |