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
- 2021-03-09 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 | $11.94 | $11.94 | 102,600 | — | — |
| 2022-12-29 | $11.87 | $11.87 | 157,900 | — | — |
| 2022-12-28 | $10.74 | $10.74 | 101,300 | — | — |
| 2022-12-27 | $10.50 | $10.50 | 87,000 | — | — |
| 2022-12-23 | $11.02 | $11.02 | 193,200 | — | — |
| 2022-12-22 | $11.73 | $11.73 | 77,300 | — | — |
| 2022-12-21 | $11.91 | $11.91 | 150,900 | — | — |
| 2022-12-20 | $12.32 | $12.32 | 167,900 | — | — |
| 2022-12-19 | $12.23 | $12.23 | 156,900 | — | — |
| 2022-12-16 | $12.01 | $12.01 | 198,100 | — | — |
| 2022-12-15 | $11.98 | $11.98 | 142,200 | — | — |
| 2022-12-14 | $11.98 | $11.98 | 113,600 | — | — |
| 2022-12-13 | $11.46 | $11.46 | 277,200 | — | — |
| 2022-12-12 | $11.69 | $11.69 | 292,800 | — | — |
| 2022-12-09 | $11.35 | $11.35 | 282,200 | — | — |
| 2022-12-08 | $11.78 | $11.78 | 266,500 | — | — |
| 2022-12-07 | $11.46 | $11.46 | 221,100 | — | — |
| 2022-12-06 | $11.68 | $11.68 | 133,400 | — | — |
| 2022-12-05 | $11.17 | $11.17 | 108,900 | — | — |
| 2022-12-02 | $11.21 | $11.21 | 159,900 | — | — |
| 2022-12-01 | $10.87 | $10.87 | 163,200 | — | — |
| 2022-11-30 | $11.05 | $11.05 | 191,500 | — | — |
| 2022-11-29 | $11.16 | $11.16 | 242,100 | — | — |
| 2022-11-28 | $12.15 | $12.15 | 201,800 | — | — |
| 2022-11-25 | $12.81 | $12.81 | 155,600 | — | — |
| 2022-11-23 | $12.22 | $12.22 | 399,000 | — | — |
| 2022-11-22 | $10.77 | $10.77 | 442,100 | — | — |
| 2022-11-21 | $9.98 | $9.98 | 320,100 | — | — |
| 2022-11-18 | $9.39 | $9.39 | 209,400 | — | — |
| 2022-11-17 | $8.81 | $8.81 | 148,400 | — | — |
| 2022-11-16 | $8.95 | $8.95 | 125,400 | — | — |
| 2022-11-15 | $9.34 | $9.34 | 151,300 | — | — |
| 2022-11-14 | $9.25 | $9.25 | 259,100 | — | — |
| 2022-11-11 | $10.19 | $10.19 | 169,400 | — | — |
| 2022-11-10 | $10.82 | $10.82 | 149,800 | — | — |
| 2022-11-09 | $9.99 | $9.99 | 120,800 | — | — |
| 2022-11-08 | $10.79 | $10.79 | 119,600 | — | — |
| 2022-11-07 | $10.27 | $10.27 | 95,100 | — | — |
| 2022-11-04 | $10.28 | $10.28 | 111,500 | — | — |
| 2022-11-03 | $10.23 | $10.23 | 171,900 | — | — |
| 2022-11-02 | $10.69 | $10.69 | 188,300 | — | — |
| 2022-11-01 | $12.03 | $12.03 | 73,500 | — | — |
| 2022-10-31 | $12.34 | $12.34 | 52,100 | — | — |
| 2022-10-28 | $12.68 | $12.68 | 109,800 | — | — |
| 2022-10-27 | $12.68 | $12.68 | 66,600 | — | — |
| 2022-10-26 | $12.28 | $12.28 | 108,300 | — | — |
| 2022-10-25 | $13.03 | $13.03 | 90,900 | — | — |
| 2022-10-24 | $12.63 | $12.63 | 79,900 | — | — |
| 2022-10-21 | $12.77 | $12.77 | 93,600 | — | — |
| 2022-10-20 | $12.30 | $12.30 | 95,300 | — | — |
| 2022-10-19 | $12.40 | $12.40 | 192,700 | — | — |
| 2022-10-18 | $13.90 | $13.90 | 224,800 | — | — |
| 2022-10-17 | $13.45 | $13.45 | 66,200 | — | — |
| 2022-10-14 | $13.50 | $13.50 | 116,400 | — | — |
| 2022-10-13 | $13.75 | $13.75 | 318,500 | — | — |
| 2022-10-12 | $13.25 | $13.25 | 119,700 | — | — |
| 2022-10-11 | $12.96 | $12.96 | 118,700 | — | — |
| 2022-10-10 | $12.96 | $12.96 | 158,000 | — | — |
| 2022-10-07 | $12.60 | $12.60 | 141,300 | — | — |
| 2022-10-06 | $12.32 | $12.32 | 88,000 | — | — |
| 2022-10-05 | $12.63 | $12.63 | 208,200 | — | — |
| 2022-10-04 | $12.81 | $12.81 | 163,700 | — | — |
| 2022-10-03 | $12.69 | $12.69 | 206,400 | — | — |
| 2022-09-30 | $11.50 | $11.50 | 408,800 | — | — |
| 2022-09-29 | $10.90 | $10.90 | 308,900 | — | — |
| 2022-09-28 | $10.68 | $10.68 | 187,300 | — | — |
| 2022-09-27 | $10.41 | $10.41 | 186,100 | — | — |
| 2022-09-26 | $10.15 | $10.15 | 146,000 | — | — |
| 2022-09-23 | $10.54 | $10.54 | 241,900 | — | — |
| 2022-09-22 | $10.76 | $10.76 | 379,300 | — | — |
| 2022-09-21 | $11.74 | $11.74 | 323,000 | — | — |
| 2022-09-20 | $12.88 | $12.88 | 392,700 | — | — |
| 2022-09-19 | $12.74 | $12.74 | 353,600 | — | — |
| 2022-09-16 | $13.03 | $13.03 | 730,800 | — | — |
| 2022-09-15 | $13.39 | $13.39 | 361,200 | — | — |
| 2022-09-14 | $12.75 | $12.75 | 305,800 | — | — |
| 2022-09-13 | $12.45 | $12.45 | 232,200 | — | — |
| 2022-09-12 | $12.46 | $12.46 | 241,200 | — | — |
| 2022-09-09 | $11.47 | $11.47 | 275,100 | — | — |
| 2022-09-08 | $11.04 | $11.04 | 198,900 | — | — |
| 2022-09-07 | $10.95 | $10.95 | 267,700 | — | — |
| 2022-09-06 | $11.04 | $11.04 | 353,400 | — | — |
| 2022-09-02 | $12.55 | $12.55 | 173,700 | — | — |
| 2022-09-01 | $12.28 | $12.28 | 152,000 | — | — |
| 2022-08-31 | $12.46 | $12.46 | 84,200 | — | — |
| 2022-08-30 | $12.28 | $12.28 | 219,700 | — | — |
| 2022-08-29 | $12.38 | $12.38 | 780,400 | — | — |
| 2022-08-26 | $12.33 | $12.33 | 490,700 | — | — |
| 2022-08-25 | $13.51 | $13.51 | 329,200 | — | — |
| 2022-08-24 | $13.35 | $13.35 | 221,200 | — | — |
| 2022-08-23 | $12.91 | $12.91 | 301,000 | — | — |
| 2022-08-22 | $13.01 | $13.01 | 684,000 | — | — |
| 2022-08-19 | $14.44 | $14.44 | 636,400 | — | — |
| 2022-08-18 | $15.87 | $15.87 | 567,900 | — | — |
| 2022-08-17 | $15.73 | $15.73 | 108,700 | — | — |
| 2022-08-16 | $15.81 | $15.81 | 166,200 | — | — |
| 2022-08-15 | $15.33 | $15.33 | 159,200 | — | — |
| 2022-08-12 | $16.31 | $16.31 | 136,100 | — | — |
| 2022-08-11 | $16.39 | $16.39 | 130,900 | — | — |
| 2022-08-10 | $16.10 | $16.10 | 116,700 | — | — |
| 2022-08-09 | $16.01 | $16.01 | 87,100 | — | — |
| 2022-08-08 | $16.07 | $16.07 | 180,800 | — | — |
| 2022-08-05 | $16.22 | $16.22 | 99,600 | — | — |
| 2022-08-04 | $16.63 | $16.63 | 190,200 | — | — |
| 2022-08-03 | $16.50 | $16.50 | 236,600 | — | — |
| 2022-08-02 | $16.65 | $16.65 | 538,700 | — | — |
| 2022-08-01 | $18.65 | $18.65 | 217,200 | — | — |
| 2022-07-29 | $17.90 | $17.90 | 142,700 | — | — |
| 2022-07-28 | $18.37 | $18.37 | 144,800 | — | — |
| 2022-07-27 | $18.75 | $18.75 | 175,200 | — | — |
| 2022-07-26 | $19.77 | $19.77 | 174,700 | — | — |
| 2022-07-25 | $18.44 | $18.44 | 248,300 | — | — |
| 2022-07-22 | $19.87 | $19.87 | 173,900 | — | — |
| 2022-07-21 | $18.46 | $18.46 | 155,000 | — | — |
| 2022-07-20 | $17.62 | $17.62 | 274,800 | — | — |
| 2022-07-19 | $19.46 | $19.46 | 154,800 | — | — |
| 2022-07-18 | $19.72 | $19.72 | 253,100 | — | — |
| 2022-07-15 | $19.29 | $19.29 | 463,900 | — | — |
| 2022-07-14 | $17.93 | $17.93 | 262,400 | — | — |
| 2022-07-13 | $16.30 | $16.30 | 71,200 | — | — |
| 2022-07-12 | $16.79 | $16.79 | 202,200 | — | — |
| 2022-07-11 | $16.84 | $16.84 | 333,700 | — | — |
| 2022-07-08 | $15.21 | $15.21 | 282,800 | — | — |
| 2022-07-07 | $16.77 | $16.77 | 449,200 | — | — |
| 2022-07-06 | $17.28 | $17.28 | 1,647,800 | — | — |
| 2022-07-05 | $14.36 | $14.36 | 573,500 | — | — |
| 2022-07-01 | $11.89 | $11.89 | 255,000 | — | — |
| 2022-06-30 | $10.97 | $10.97 | 263,400 | — | — |
| 2022-06-29 | $11.87 | $11.87 | 202,300 | — | — |
| 2022-06-28 | $13.83 | $13.83 | 125,500 | — | — |
| 2022-06-27 | $14.23 | $14.23 | 204,900 | — | — |
| 2022-06-24 | $13.91 | $13.91 | 375,400 | — | — |
| 2022-06-23 | $15.50 | $15.50 | 399,200 | — | — |
| 2022-06-22 | $15.35 | $15.35 | 1,279,100 | — | — |
| 2022-06-21 | $15.56 | $15.56 | 6,484,800 | — | — |
| 2022-06-17 | $16.80 | $16.80 | 498,900 | — | — |
| 2022-06-16 | $13.57 | $13.57 | 207,600 | — | — |
| 2022-06-15 | $15.99 | $15.99 | 642,500 | — | — |
| 2022-06-14 | $15.70 | $15.70 | 1,683,600 | — | — |
| 2022-06-13 | $11.17 | $11.17 | 336,000 | — | — |
| 2022-06-10 | $10.58 | $10.58 | 716,200 | — | — |
| 2022-06-09 | $11.62 | $11.62 | 1,368,700 | — | — |
| 2022-06-08 | $20.07 | $20.07 | 2,144,800 | — | — |
| 2022-06-07 | $9.10 | $9.10 | 138,300 | — | — |
| 2022-06-06 | $9.25 | $9.25 | 132,400 | — | — |
| 2022-06-03 | $9.49 | $9.49 | 219,700 | — | — |
| 2022-06-02 | $9.19 | $9.19 | 313,400 | — | — |
| 2022-06-01 | $9.17 | $9.17 | 645,100 | — | — |
| 2022-05-31 | $9.49 | $9.49 | 558,800 | — | — |
| 2022-05-27 | $9.98 | $9.98 | 752,600 | — | — |
| 2022-05-26 | $9.97 | $9.97 | 254,000 | — | — |
| 2022-05-25 | $9.96 | $9.96 | 97,000 | — | — |
| 2022-05-24 | $9.97 | $9.97 | 284,700 | — | — |
| 2022-05-23 | $9.96 | $9.96 | 118,900 | — | — |
| 2022-05-20 | $9.95 | $9.95 | 149,200 | — | — |
| 2022-05-19 | $9.96 | $9.96 | 180,600 | — | — |
| 2022-05-18 | $9.96 | $9.96 | 533,700 | — | — |
| 2022-05-17 | $9.95 | $9.95 | 215,700 | — | — |
| 2022-05-16 | $9.93 | $9.93 | 156,000 | — | — |
| 2022-05-13 | $9.94 | $9.94 | 111,700 | — | — |
| 2022-05-12 | $9.93 | $9.93 | 74,200 | — | — |
| 2022-05-11 | $9.93 | $9.93 | 178,400 | — | — |
| 2022-05-10 | $9.92 | $9.92 | 1,370,900 | — | — |
| 2022-05-09 | $9.87 | $9.87 | 93,000 | — | — |
| 2022-05-06 | $9.87 | $9.87 | 96,500 | — | — |
| 2022-05-05 | $9.88 | $9.88 | 3,990,500 | — | — |
| 2022-05-04 | $9.88 | $9.88 | 11,300 | — | — |
| 2022-05-03 | $9.88 | $9.88 | 663,800 | — | — |
| 2022-05-02 | $9.89 | $9.89 | 145,200 | — | — |
| 2022-04-29 | $9.92 | $9.92 | 3,800 | — | — |
| 2022-04-28 | $9.93 | $9.93 | 54,700 | — | — |
| 2022-04-27 | $9.90 | $9.90 | 39,000 | — | — |
| 2022-04-26 | $9.92 | $9.92 | 3,200 | — | — |
| 2022-04-25 | $9.91 | $9.91 | 88,300 | — | — |
| 2022-04-22 | $9.91 | $9.91 | 5,300 | — | — |
| 2022-04-21 | $9.93 | $9.93 | 34,100 | — | — |
| 2022-04-20 | $9.92 | $9.92 | 87,600 | — | — |
| 2022-04-19 | $9.89 | $9.89 | 11,900 | — | — |
| 2022-04-18 | $9.90 | $9.90 | 41,700 | — | — |
| 2022-04-14 | $9.92 | $9.92 | 13,700 | — | — |
| 2022-04-13 | $9.92 | $9.92 | 21,600 | — | — |
| 2022-04-12 | $9.90 | $9.90 | 319,000 | — | — |
| 2022-04-11 | $9.90 | $9.90 | 50,400 | — | — |
| 2022-04-08 | $9.90 | $9.90 | 122,000 | — | — |
| 2022-04-07 | $9.90 | $9.90 | 32,000 | — | — |
| 2022-04-06 | $9.91 | $9.91 | 112,400 | — | — |
| 2022-04-05 | $9.91 | $9.91 | 245,100 | — | — |
| 2022-04-04 | $9.90 | $9.90 | 21,800 | — | — |
| 2022-04-01 | $9.91 | $9.91 | 696,000 | — | — |
| 2022-03-31 | $9.91 | $9.91 | 70,700 | — | — |
| 2022-03-30 | $9.90 | $9.90 | 34,300 | — | — |
| 2022-03-29 | $9.91 | $9.91 | 124,700 | — | — |
| 2022-03-28 | $9.91 | $9.91 | 59,600 | — | — |
| 2022-03-25 | $9.92 | $9.92 | 181,400 | — | — |
| 2022-03-24 | $9.89 | $9.89 | 51,000 | — | — |
| 2022-03-23 | $9.90 | $9.90 | 460,600 | — | — |
| 2022-03-22 | $9.89 | $9.89 | 458,000 | — | — |
| 2022-03-21 | $9.89 | $9.89 | 29,400 | — | — |
| 2022-03-18 | $9.92 | $9.92 | 7,600 | — | — |
| 2022-03-17 | $9.92 | $9.92 | 329,400 | — | — |
| 2022-03-16 | $9.92 | $9.92 | 24,300 | — | — |
| 2022-03-15 | $9.92 | $9.92 | 137,700 | — | — |
| 2022-03-14 | $9.88 | $9.88 | 10,100 | — | — |
| 2022-03-11 | $9.87 | $9.87 | 137,200 | — | — |
| 2022-03-10 | $9.87 | $9.87 | 47,800 | — | — |
| 2022-03-09 | $9.89 | $9.89 | 18,900 | — | — |
| 2022-03-08 | $9.89 | $9.89 | 141,400 | — | — |
| 2022-03-07 | $9.86 | $9.86 | 1,512,000 | — | — |
| 2022-03-04 | $9.89 | $9.89 | 34,600 | — | — |
| 2022-03-03 | $9.89 | $9.89 | 119,300 | — | — |
| 2022-03-02 | $9.88 | $9.88 | 391,300 | — | — |
| 2022-03-01 | $9.90 | $9.90 | 4,900 | — | — |
| 2022-02-28 | $9.87 | $9.87 | 52,900 | — | — |
| 2022-02-25 | $9.89 | $9.89 | 24,300 | — | — |
| 2022-02-24 | $9.88 | $9.88 | 34,100 | — | — |
| 2022-02-23 | $9.88 | $9.88 | 1,300 | — | — |
| 2022-02-22 | $9.89 | $9.89 | 40,100 | — | — |
| 2022-02-18 | $9.87 | $9.87 | 3,100 | — | — |
| 2022-02-17 | $9.88 | $9.88 | 0 | — | — |
| 2022-02-16 | $9.88 | $9.88 | 109,200 | — | — |
| 2022-02-15 | $9.88 | $9.88 | 8,300 | — | — |
| 2022-02-14 | $9.86 | $9.86 | 3,700 | — | — |
| 2022-02-11 | $9.90 | $9.90 | 10,200 | — | — |
| 2022-02-10 | $9.88 | $9.88 | 28,800 | — | — |
| 2022-02-09 | $9.86 | $9.86 | 60,900 | — | — |
| 2022-02-08 | $9.88 | $9.88 | 58,500 | — | — |
| 2022-02-07 | $9.86 | $9.86 | 8,700 | — | — |
| 2022-02-04 | $9.88 | $9.88 | 2,800 | — | — |
| 2022-02-03 | $9.86 | $9.86 | 260,400 | — | — |
| 2022-02-02 | $9.90 | $9.90 | 76,800 | — | — |
| 2022-02-01 | $9.87 | $9.87 | 19,600 | — | — |
| 2022-01-31 | $9.82 | $9.82 | 17,700 | — | — |
| 2022-01-28 | $9.81 | $9.81 | 50,100 | — | — |
| 2022-01-27 | $9.81 | $9.81 | 6,100 | — | — |
| 2022-01-26 | $9.81 | $9.81 | 30,300 | — | — |
| 2022-01-25 | $9.81 | $9.81 | 250,500 | — | — |
| 2022-01-24 | $9.78 | $9.78 | 932,500 | — | — |
| 2022-01-21 | $9.85 | $9.85 | 146,300 | — | — |
| 2022-01-20 | $9.90 | $9.90 | 27,900 | — | — |
| 2022-01-19 | $9.92 | $9.92 | 8,500 | — | — |
| 2022-01-18 | $9.93 | $9.93 | 78,700 | — | — |
| 2022-01-14 | $9.96 | $9.96 | 238,100 | — | — |
| 2022-01-13 | $9.96 | $9.96 | 1,116,100 | — | — |
| 2022-01-12 | $9.97 | $9.97 | 6,100 | — | — |
| 2022-01-11 | $10.00 | $10.00 | 166,600 | — | — |
| 2022-01-10 | $9.98 | $9.98 | 13,800 | — | — |
| 2022-01-07 | $9.98 | $9.98 | 26,300 | — | — |
| 2022-01-06 | $9.99 | $9.99 | 11,400 | — | — |
| 2022-01-05 | $9.98 | $9.98 | 227,700 | — | — |
| 2022-01-04 | $10.00 | $10.00 | 340,700 | — | — |
| 2022-01-03 | $10.02 | $10.02 | 73,000 | — | — |