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
- 2016-07-28 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 | $11.48 | $11.48 | 136,800 | — | — |
| 2022-12-29 | $11.68 | $11.68 | 133,900 | — | — |
| 2022-12-28 | $11.89 | $11.89 | 174,500 | — | — |
| 2022-12-27 | $11.26 | $11.26 | 151,100 | — | — |
| 2022-12-23 | $11.72 | $11.72 | 119,200 | — | — |
| 2022-12-22 | $11.66 | $11.66 | 165,400 | — | — |
| 2022-12-21 | $11.56 | $11.56 | 152,300 | — | — |
| 2022-12-20 | $11.50 | $11.50 | 209,500 | — | — |
| 2022-12-19 | $11.40 | $11.40 | 151,300 | — | — |
| 2022-12-16 | $11.46 | $11.46 | 253,700 | — | — |
| 2022-12-15 | $11.12 | $11.12 | 167,300 | — | — |
| 2022-12-14 | $11.51 | $11.51 | 216,900 | — | — |
| 2022-12-13 | $11.52 | $11.52 | 301,800 | — | — |
| 2022-12-12 | $10.95 | $10.95 | 203,000 | — | — |
| 2022-12-09 | $10.35 | $10.35 | 149,400 | — | — |
| 2022-12-08 | $10.60 | $10.60 | 264,300 | — | — |
| 2022-12-07 | $10.34 | $10.34 | 328,000 | — | — |
| 2022-12-06 | $10.48 | $10.48 | 370,800 | — | — |
| 2022-12-05 | $10.05 | $10.05 | 343,800 | — | — |
| 2022-12-02 | $9.39 | $9.39 | 457,400 | — | — |
| 2022-12-01 | $8.79 | $8.79 | 876,000 | — | — |
| 2022-11-30 | $8.56 | $8.56 | 742,100 | — | — |
| 2022-11-29 | $8.48 | $8.48 | 107,100 | — | — |
| 2022-11-28 | $8.33 | $8.33 | 89,400 | — | — |
| 2022-11-25 | $8.70 | $8.70 | 46,400 | — | — |
| 2022-11-23 | $8.63 | $8.63 | 84,600 | — | — |
| 2022-11-22 | $8.63 | $8.63 | 104,000 | — | — |
| 2022-11-21 | $8.61 | $8.61 | 115,000 | — | — |
| 2022-11-18 | $8.57 | $8.57 | 100,900 | — | — |
| 2022-11-17 | $8.16 | $8.16 | 135,600 | — | — |
| 2022-11-16 | $8.59 | $8.59 | 220,400 | — | — |
| 2022-11-15 | $8.45 | $8.45 | 165,100 | — | — |
| 2022-11-14 | $8.45 | $8.45 | 167,400 | — | — |
| 2022-11-11 | $8.80 | $8.80 | 183,200 | — | — |
| 2022-11-10 | $8.47 | $8.47 | 269,400 | — | — |
| 2022-11-09 | $8.11 | $8.11 | 213,000 | — | — |
| 2022-11-08 | $8.13 | $8.13 | 617,600 | — | — |
| 2022-11-07 | $6.96 | $6.96 | 148,700 | — | — |
| 2022-11-04 | $6.90 | $6.90 | 133,200 | — | — |
| 2022-11-03 | $6.79 | $6.79 | 113,400 | — | — |
| 2022-11-02 | $6.83 | $6.83 | 117,300 | — | — |
| 2022-11-01 | $7.01 | $7.01 | 435,700 | — | — |
| 2022-10-31 | $7.44 | $7.44 | 138,100 | — | — |
| 2022-10-28 | $7.45 | $7.45 | 227,300 | — | — |
| 2022-10-27 | $7.11 | $7.11 | 98,700 | — | — |
| 2022-10-26 | $7.07 | $7.07 | 138,600 | — | — |
| 2022-10-25 | $7.08 | $7.08 | 121,900 | — | — |
| 2022-10-24 | $6.89 | $6.89 | 145,400 | — | — |
| 2022-10-21 | $7.15 | $7.15 | 156,200 | — | — |
| 2022-10-20 | $7.07 | $7.07 | 152,100 | — | — |
| 2022-10-19 | $6.90 | $6.90 | 149,900 | — | — |
| 2022-10-18 | $7.42 | $7.42 | 102,700 | — | — |
| 2022-10-17 | $6.87 | $6.87 | 286,400 | — | — |
| 2022-10-14 | $6.71 | $6.71 | 103,200 | — | — |
| 2022-10-13 | $7.27 | $7.27 | 212,400 | — | — |
| 2022-10-12 | $6.97 | $6.97 | 92,600 | — | — |
| 2022-10-11 | $7.09 | $7.09 | 210,400 | — | — |
| 2022-10-10 | $7.26 | $7.26 | 792,600 | — | — |
| 2022-10-07 | $7.34 | $7.34 | 108,600 | — | — |
| 2022-10-06 | $7.96 | $7.96 | 154,100 | — | — |
| 2022-10-05 | $8.18 | $8.18 | 398,300 | — | — |
| 2022-10-04 | $8.23 | $8.23 | 355,700 | — | — |
| 2022-10-03 | $7.98 | $7.98 | 103,400 | — | — |
| 2022-09-30 | $7.79 | $7.79 | 117,200 | — | — |
| 2022-09-29 | $8.02 | $8.02 | 1,092,500 | — | — |
| 2022-09-28 | $8.04 | $8.04 | 1,077,400 | — | — |
| 2022-09-27 | $7.54 | $7.54 | 151,400 | — | — |
| 2022-09-26 | $7.41 | $7.41 | 76,000 | — | — |
| 2022-09-23 | $7.53 | $7.53 | 86,300 | — | — |
| 2022-09-22 | $7.61 | $7.61 | 131,500 | — | — |
| 2022-09-21 | $7.91 | $7.91 | 111,800 | — | — |
| 2022-09-20 | $8.26 | $8.26 | 121,500 | — | — |
| 2022-09-19 | $8.08 | $8.08 | 134,700 | — | — |
| 2022-09-16 | $8.21 | $8.21 | 290,900 | — | — |
| 2022-09-15 | $8.36 | $8.36 | 157,200 | — | — |
| 2022-09-14 | $8.62 | $8.62 | 443,300 | — | — |
| 2022-09-13 | $8.60 | $8.60 | 119,500 | — | — |
| 2022-09-12 | $8.72 | $8.72 | 99,800 | — | — |
| 2022-09-09 | $8.61 | $8.61 | 105,200 | — | — |
| 2022-09-08 | $8.82 | $8.82 | 115,300 | — | — |
| 2022-09-07 | $8.80 | $8.80 | 390,100 | — | — |
| 2022-09-06 | $8.23 | $8.23 | 159,600 | — | — |
| 2022-09-02 | $7.95 | $7.95 | 125,300 | — | — |
| 2022-09-01 | $8.21 | $8.21 | 156,400 | — | — |
| 2022-08-31 | $8.25 | $8.25 | 124,700 | — | — |
| 2022-08-30 | $8.40 | $8.40 | 417,400 | — | — |
| 2022-08-29 | $8.59 | $8.59 | 124,400 | — | — |
| 2022-08-26 | $8.88 | $8.88 | 87,700 | — | — |
| 2022-08-25 | $9.29 | $9.29 | 103,600 | — | — |
| 2022-08-24 | $9.21 | $9.21 | 98,600 | — | — |
| 2022-08-23 | $8.86 | $8.86 | 156,400 | — | — |
| 2022-08-22 | $9.35 | $9.35 | 114,200 | — | — |
| 2022-08-19 | $9.39 | $9.39 | 145,300 | — | — |
| 2022-08-18 | $10.41 | $10.41 | 123,200 | — | — |
| 2022-08-17 | $10.06 | $10.06 | 136,200 | — | — |
| 2022-08-16 | $10.75 | $10.75 | 157,900 | — | — |
| 2022-08-15 | $10.67 | $10.67 | 270,800 | — | — |
| 2022-08-12 | $10.01 | $10.01 | 219,900 | — | — |
| 2022-08-11 | $9.76 | $9.76 | 229,800 | — | — |
| 2022-08-10 | $10.30 | $10.30 | 281,600 | — | — |
| 2022-08-09 | $9.40 | $9.40 | 416,700 | — | — |
| 2022-08-08 | $9.14 | $9.14 | 298,000 | — | — |
| 2022-08-05 | $8.91 | $8.91 | 227,000 | — | — |
| 2022-08-04 | $9.03 | $9.03 | 197,200 | — | — |
| 2022-08-03 | $9.10 | $9.10 | 275,300 | — | — |
| 2022-08-02 | $9.16 | $9.16 | 373,000 | — | — |
| 2022-08-01 | $8.03 | $8.03 | 159,900 | — | — |
| 2022-07-29 | $7.75 | $7.75 | 236,600 | — | — |
| 2022-07-28 | $8.09 | $8.09 | 189,400 | — | — |
| 2022-07-27 | $8.13 | $8.13 | 261,900 | — | — |
| 2022-07-26 | $7.94 | $7.94 | 223,900 | — | — |
| 2022-07-25 | $7.67 | $7.67 | 169,300 | — | — |
| 2022-07-22 | $7.23 | $7.23 | 225,100 | — | — |
| 2022-07-21 | $7.37 | $7.37 | 177,500 | — | — |
| 2022-07-20 | $7.67 | $7.67 | 327,600 | — | — |
| 2022-07-19 | $7.35 | $7.35 | 168,100 | — | — |
| 2022-07-18 | $7.14 | $7.14 | 200,100 | — | — |
| 2022-07-15 | $7.25 | $7.25 | 248,000 | — | — |
| 2022-07-14 | $6.88 | $6.88 | 177,800 | — | — |
| 2022-07-13 | $6.78 | $6.78 | 586,300 | — | — |
| 2022-07-12 | $6.56 | $6.56 | 226,800 | — | — |
| 2022-07-11 | $6.76 | $6.76 | 308,100 | — | — |
| 2022-07-08 | $7.75 | $7.75 | 211,200 | — | — |
| 2022-07-07 | $7.38 | $7.38 | 267,700 | — | — |
| 2022-07-06 | $7.10 | $7.10 | 330,900 | — | — |
| 2022-07-05 | $7.39 | $7.39 | 364,300 | — | — |
| 2022-07-01 | $7.02 | $7.02 | 193,100 | — | — |
| 2022-06-30 | $7.30 | $7.30 | 288,900 | — | — |
| 2022-06-29 | $7.64 | $7.64 | 442,400 | — | — |
| 2022-06-28 | $7.50 | $7.50 | 561,800 | — | — |
| 2022-06-27 | $8.01 | $8.01 | 458,200 | — | — |
| 2022-06-24 | $7.67 | $7.67 | 987,400 | — | — |
| 2022-06-23 | $7.82 | $7.82 | 383,900 | — | — |
| 2022-06-22 | $7.47 | $7.47 | 802,200 | — | — |
| 2022-06-21 | $6.85 | $6.85 | 450,000 | — | — |
| 2022-06-17 | $7.11 | $7.11 | 4,963,500 | — | — |
| 2022-06-16 | $6.90 | $6.90 | 813,300 | — | — |
| 2022-06-15 | $7.10 | $7.10 | 514,000 | — | — |
| 2022-06-14 | $6.84 | $6.84 | 915,300 | — | — |
| 2022-06-13 | $6.55 | $6.55 | 819,100 | — | — |
| 2022-06-10 | $7.35 | $7.35 | 434,700 | — | — |
| 2022-06-09 | $7.69 | $7.69 | 935,100 | — | — |
| 2022-06-08 | $7.95 | $7.95 | 505,700 | — | — |
| 2022-06-07 | $8.51 | $8.51 | 695,600 | — | — |
| 2022-06-06 | $8.07 | $8.07 | 1,165,200 | — | — |
| 2022-06-03 | $9.98 | $9.98 | 232,000 | — | — |
| 2022-06-02 | $10.09 | $10.09 | 192,400 | — | — |
| 2022-06-01 | $9.83 | $9.83 | 634,100 | — | — |
| 2022-05-31 | $10.16 | $10.16 | 591,400 | — | — |
| 2022-05-27 | $9.54 | $9.54 | 493,700 | — | — |
| 2022-05-26 | $9.29 | $9.29 | 2,133,000 | — | — |
| 2022-05-25 | $8.87 | $8.87 | 544,800 | — | — |
| 2022-05-24 | $8.98 | $8.98 | 521,000 | — | — |
| 2022-05-23 | $9.50 | $9.50 | 748,500 | — | — |
| 2022-05-20 | $9.54 | $9.54 | 308,000 | — | — |
| 2022-05-19 | $9.91 | $9.91 | 282,400 | — | — |
| 2022-05-18 | $10.32 | $10.32 | 346,500 | — | — |
| 2022-05-17 | $11.17 | $11.17 | 344,200 | — | — |
| 2022-05-16 | $10.66 | $10.66 | 276,300 | — | — |
| 2022-05-13 | $11.38 | $11.38 | 360,500 | — | — |
| 2022-05-12 | $11.19 | $11.19 | 349,600 | — | — |
| 2022-05-11 | $10.92 | $10.92 | 192,800 | — | — |
| 2022-05-10 | $11.73 | $11.73 | 134,200 | — | — |
| 2022-05-09 | $11.98 | $11.98 | 249,100 | — | — |
| 2022-05-06 | $13.01 | $13.01 | 192,300 | — | — |
| 2022-05-05 | $13.91 | $13.91 | 166,400 | — | — |
| 2022-05-04 | $15.89 | $15.89 | 124,100 | — | — |
| 2022-05-03 | $17.28 | $17.28 | 111,500 | — | — |
| 2022-05-02 | $17.91 | $17.91 | 120,200 | — | — |
| 2022-04-29 | $16.88 | $16.88 | 107,700 | — | — |
| 2022-04-28 | $17.72 | $17.72 | 83,300 | — | — |
| 2022-04-27 | $17.23 | $17.23 | 104,900 | — | — |
| 2022-04-26 | $17.44 | $17.44 | 65,200 | — | — |
| 2022-04-25 | $18.52 | $18.52 | 88,600 | — | — |
| 2022-04-22 | $18.03 | $18.03 | 64,400 | — | — |
| 2022-04-21 | $19.55 | $19.55 | 84,800 | — | — |
| 2022-04-20 | $19.62 | $19.62 | 195,800 | — | — |
| 2022-04-19 | $20.05 | $20.05 | 199,900 | — | — |
| 2022-04-18 | $18.61 | $18.61 | 137,600 | — | — |
| 2022-04-14 | $18.96 | $18.96 | 78,800 | — | — |
| 2022-04-13 | $19.44 | $19.44 | 76,300 | — | — |
| 2022-04-12 | $19.30 | $19.30 | 78,300 | — | — |
| 2022-04-11 | $18.45 | $18.45 | 92,900 | — | — |
| 2022-04-08 | $18.85 | $18.85 | 84,800 | — | — |
| 2022-04-07 | $19.09 | $19.09 | 70,100 | — | — |
| 2022-04-06 | $18.99 | $18.99 | 103,300 | — | — |
| 2022-04-05 | $19.58 | $19.58 | 82,200 | — | — |
| 2022-04-04 | $20.47 | $20.47 | 146,300 | — | — |
| 2022-04-01 | $21.50 | $21.50 | 173,400 | — | — |
| 2022-03-31 | $20.16 | $20.16 | 115,500 | — | — |
| 2022-03-30 | $20.13 | $20.13 | 119,400 | — | — |
| 2022-03-29 | $20.36 | $20.36 | 317,100 | — | — |
| 2022-03-28 | $18.61 | $18.61 | 124,100 | — | — |
| 2022-03-25 | $18.66 | $18.66 | 197,400 | — | — |
| 2022-03-24 | $19.43 | $19.43 | 85,000 | — | — |
| 2022-03-23 | $18.69 | $18.69 | 149,400 | — | — |
| 2022-03-22 | $19.42 | $19.42 | 160,100 | — | — |
| 2022-03-21 | $18.83 | $18.83 | 176,700 | — | — |
| 2022-03-18 | $19.50 | $19.50 | 555,900 | — | — |
| 2022-03-17 | $18.90 | $18.90 | 187,100 | — | — |
| 2022-03-16 | $17.50 | $17.50 | 184,700 | — | — |
| 2022-03-15 | $16.86 | $16.86 | 149,900 | — | — |
| 2022-03-14 | $16.30 | $16.30 | 159,600 | — | — |
| 2022-03-11 | $16.76 | $16.76 | 142,400 | — | — |
| 2022-03-10 | $18.00 | $18.00 | 175,900 | — | — |
| 2022-03-09 | $18.92 | $18.92 | 114,300 | — | — |
| 2022-03-08 | $19.08 | $19.08 | 187,000 | — | — |
| 2022-03-07 | $19.39 | $19.39 | 235,200 | — | — |
| 2022-03-04 | $20.69 | $20.69 | 362,600 | — | — |
| 2022-03-03 | $20.34 | $20.34 | 167,500 | — | — |
| 2022-03-02 | $20.02 | $20.02 | 164,000 | — | — |
| 2022-03-01 | $20.13 | $20.13 | 321,600 | — | — |
| 2022-02-28 | $20.36 | $20.36 | 244,600 | — | — |
| 2022-02-25 | $19.33 | $19.33 | 397,400 | — | — |
| 2022-02-24 | $18.54 | $18.54 | 495,400 | — | — |
| 2022-02-23 | $15.97 | $15.97 | 1,458,400 | — | — |
| 2022-02-22 | $13.68 | $13.68 | 734,000 | — | — |
| 2022-02-18 | $14.88 | $14.88 | 875,200 | — | — |
| 2022-02-17 | $14.25 | $14.25 | 203,000 | — | — |
| 2022-02-16 | $15.53 | $15.53 | 204,900 | — | — |
| 2022-02-15 | $15.93 | $15.93 | 172,800 | — | — |
| 2022-02-14 | $15.61 | $15.61 | 213,100 | — | — |
| 2022-02-11 | $16.14 | $16.14 | 115,700 | — | — |
| 2022-02-10 | $16.23 | $16.23 | 158,100 | — | — |
| 2022-02-09 | $16.58 | $16.58 | 162,900 | — | — |
| 2022-02-08 | $15.90 | $15.90 | 157,900 | — | — |
| 2022-02-07 | $15.26 | $15.26 | 368,100 | — | — |
| 2022-02-04 | $15.00 | $15.00 | 185,200 | — | — |
| 2022-02-03 | $14.77 | $14.77 | 168,000 | — | — |
| 2022-02-02 | $15.14 | $15.14 | 154,700 | — | — |
| 2022-02-01 | $15.62 | $15.62 | 178,500 | — | — |
| 2022-01-31 | $15.77 | $15.77 | 183,900 | — | — |
| 2022-01-28 | $15.11 | $15.11 | 181,200 | — | — |
| 2022-01-27 | $14.85 | $14.85 | 175,400 | — | — |
| 2022-01-26 | $15.44 | $15.44 | 154,300 | — | — |
| 2022-01-25 | $15.87 | $15.87 | 250,600 | — | — |
| 2022-01-24 | $16.05 | $16.05 | 238,200 | — | — |
| 2022-01-21 | $15.57 | $15.57 | 166,400 | — | — |
| 2022-01-20 | $15.87 | $15.87 | 166,200 | — | — |
| 2022-01-19 | $15.95 | $15.95 | 274,600 | — | — |
| 2022-01-18 | $16.87 | $16.87 | 233,500 | — | — |
| 2022-01-14 | $17.98 | $17.98 | 213,300 | — | — |
| 2022-01-13 | $18.14 | $18.14 | 150,600 | — | — |
| 2022-01-12 | $18.28 | $18.28 | 247,200 | — | — |
| 2022-01-11 | $18.63 | $18.63 | 214,800 | — | — |
| 2022-01-10 | $18.23 | $18.23 | 254,300 | — | — |
| 2022-01-07 | $18.00 | $18.00 | 295,000 | — | — |
| 2022-01-06 | $18.03 | $18.03 | 228,500 | — | — |
| 2022-01-05 | $18.81 | $18.81 | 519,100 | — | — |
| 2022-01-04 | $19.48 | $19.48 | 419,800 | — | — |
| 2022-01-03 | $19.73 | $19.73 | 315,500 | — | — |