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
- 2020-01-10 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 | $8.68 | $8.68 | 1,578,200 | — | — |
| 2022-12-29 | $8.56 | $8.56 | 2,624,400 | — | — |
| 2022-12-28 | $8.16 | $8.16 | 3,569,700 | — | — |
| 2022-12-27 | $8.42 | $8.42 | 3,121,000 | — | — |
| 2022-12-23 | $8.94 | $8.94 | 1,344,800 | — | — |
| 2022-12-22 | $9.07 | $9.07 | 2,632,600 | — | — |
| 2022-12-21 | $9.49 | $9.49 | 1,766,100 | — | — |
| 2022-12-20 | $9.50 | $9.50 | 4,838,800 | — | — |
| 2022-12-19 | $9.86 | $9.86 | 2,985,200 | — | — |
| 2022-12-16 | $10.46 | $10.46 | 1,982,100 | — | — |
| 2022-12-15 | $10.89 | $10.89 | 2,629,000 | — | — |
| 2022-12-14 | $11.26 | $11.26 | 1,844,000 | — | — |
| 2022-12-13 | $11.09 | $11.09 | 2,364,700 | — | — |
| 2022-12-12 | $11.30 | $11.30 | 2,196,600 | — | — |
| 2022-12-09 | $10.98 | $10.98 | 4,507,600 | — | — |
| 2022-12-08 | $10.94 | $10.94 | 3,495,400 | — | — |
| 2022-12-07 | $11.24 | $11.24 | 2,851,400 | — | — |
| 2022-12-06 | $11.58 | $11.58 | 5,613,600 | — | — |
| 2022-12-05 | $12.06 | $12.06 | 2,943,700 | — | — |
| 2022-12-02 | $12.48 | $12.48 | 3,670,100 | — | — |
| 2022-12-01 | $12.01 | $12.01 | 16,170,900 | — | — |
| 2022-11-30 | $13.65 | $13.65 | 2,931,000 | — | — |
| 2022-11-29 | $13.14 | $13.14 | 2,184,200 | — | — |
| 2022-11-28 | $13.63 | $13.63 | 1,852,600 | — | — |
| 2022-11-25 | $14.61 | $14.61 | 1,738,500 | — | — |
| 2022-11-23 | $14.48 | $14.48 | 1,886,700 | — | — |
| 2022-11-22 | $14.13 | $14.13 | 1,385,600 | — | — |
| 2022-11-21 | $13.49 | $13.49 | 1,950,000 | — | — |
| 2022-11-18 | $13.75 | $13.75 | 2,813,200 | — | — |
| 2022-11-17 | $14.59 | $14.59 | 1,561,300 | — | — |
| 2022-11-16 | $15.02 | $15.02 | 1,357,700 | — | — |
| 2022-11-15 | $15.01 | $15.01 | 2,959,500 | — | — |
| 2022-11-14 | $15.16 | $15.16 | 5,895,900 | — | — |
| 2022-11-11 | $13.79 | $13.79 | 3,800,900 | — | — |
| 2022-11-10 | $13.16 | $13.16 | 2,039,900 | — | — |
| 2022-11-09 | $12.41 | $12.41 | 1,618,400 | — | — |
| 2022-11-08 | $12.80 | $12.80 | 1,535,400 | — | — |
| 2022-11-07 | $12.54 | $12.54 | 855,700 | — | — |
| 2022-11-04 | $12.80 | $12.80 | 941,100 | — | — |
| 2022-11-03 | $12.94 | $12.94 | 900,300 | — | — |
| 2022-11-02 | $12.65 | $12.65 | 1,320,600 | — | — |
| 2022-11-01 | $13.11 | $13.11 | 1,274,200 | — | — |
| 2022-10-31 | $13.31 | $13.31 | 2,353,100 | — | — |
| 2022-10-28 | $13.02 | $13.02 | 1,064,500 | — | — |
| 2022-10-27 | $12.92 | $12.92 | 1,288,400 | — | — |
| 2022-10-26 | $12.48 | $12.48 | 1,793,400 | — | — |
| 2022-10-25 | $12.50 | $12.50 | 1,548,600 | — | — |
| 2022-10-24 | $12.18 | $12.18 | 2,137,900 | — | — |
| 2022-10-21 | $12.58 | $12.58 | 1,241,300 | — | — |
| 2022-10-20 | $12.24 | $12.24 | 1,556,000 | — | — |
| 2022-10-19 | $12.43 | $12.43 | 2,722,000 | — | — |
| 2022-10-18 | $12.24 | $12.24 | 3,428,300 | — | — |
| 2022-10-17 | $13.32 | $13.32 | 1,665,200 | — | — |
| 2022-10-14 | $13.12 | $13.12 | 1,590,100 | — | — |
| 2022-10-13 | $13.94 | $13.94 | 1,607,700 | — | — |
| 2022-10-12 | $13.73 | $13.73 | 1,785,200 | — | — |
| 2022-10-11 | $14.41 | $14.41 | 1,383,200 | — | — |
| 2022-10-10 | $14.21 | $14.21 | 2,016,700 | — | — |
| 2022-10-07 | $14.74 | $14.74 | 2,012,100 | — | — |
| 2022-10-06 | $15.29 | $15.29 | 3,185,800 | — | — |
| 2022-10-05 | $15.94 | $15.94 | 2,993,700 | — | — |
| 2022-10-04 | $16.08 | $16.08 | 3,765,200 | — | — |
| 2022-10-03 | $14.61 | $14.61 | 2,240,000 | — | — |
| 2022-09-30 | $14.24 | $14.24 | 2,771,200 | — | — |
| 2022-09-29 | $13.71 | $13.71 | 2,482,400 | — | — |
| 2022-09-28 | $14.67 | $14.67 | 3,827,300 | — | — |
| 2022-09-27 | $13.65 | $13.65 | 5,297,300 | — | — |
| 2022-09-26 | $14.34 | $14.34 | 4,314,000 | — | — |
| 2022-09-23 | $13.88 | $13.88 | 8,371,800 | — | — |
| 2022-09-22 | $15.37 | $15.37 | 13,968,300 | — | — |
| 2022-09-21 | $15.39 | $15.39 | 29,851,000 | — | — |
| 2022-09-20 | $13.14 | $13.14 | 1,137,100 | — | — |
| 2022-09-19 | $13.50 | $13.50 | 1,074,100 | — | — |
| 2022-09-16 | $13.66 | $13.66 | 2,025,900 | — | — |
| 2022-09-15 | $14.53 | $14.53 | 3,740,500 | — | — |
| 2022-09-14 | $13.57 | $13.57 | 1,322,000 | — | — |
| 2022-09-13 | $12.98 | $12.98 | 1,419,700 | — | — |
| 2022-09-12 | $13.42 | $13.42 | 1,927,400 | — | — |
| 2022-09-09 | $12.94 | $12.94 | 1,543,400 | — | — |
| 2022-09-08 | $12.58 | $12.58 | 1,768,000 | — | — |
| 2022-09-07 | $12.98 | $12.98 | 1,522,200 | — | — |
| 2022-09-06 | $12.29 | $12.29 | 2,392,700 | — | — |
| 2022-09-02 | $11.95 | $11.95 | 2,024,400 | — | — |
| 2022-09-01 | $12.52 | $12.52 | 4,065,300 | — | — |
| 2022-08-31 | $14.24 | $14.24 | 3,342,500 | — | — |
| 2022-08-30 | $13.73 | $13.73 | 6,138,000 | — | — |
| 2022-08-29 | $12.65 | $12.65 | 2,461,000 | — | — |
| 2022-08-26 | $12.30 | $12.30 | 4,098,300 | — | — |
| 2022-08-25 | $12.60 | $12.60 | 5,599,300 | — | — |
| 2022-08-24 | $10.57 | $10.57 | 1,051,400 | — | — |
| 2022-08-23 | $10.22 | $10.22 | 1,064,700 | — | — |
| 2022-08-22 | $10.11 | $10.11 | 1,079,500 | — | — |
| 2022-08-19 | $10.24 | $10.24 | 1,387,000 | — | — |
| 2022-08-18 | $10.79 | $10.79 | 1,267,700 | — | — |
| 2022-08-17 | $11.00 | $11.00 | 1,701,600 | — | — |
| 2022-08-16 | $11.61 | $11.61 | 1,397,800 | — | — |
| 2022-08-15 | $12.17 | $12.17 | 1,372,000 | — | — |
| 2022-08-12 | $12.50 | $12.50 | 2,044,200 | — | — |
| 2022-08-11 | $11.87 | $11.87 | 1,016,400 | — | — |
| 2022-08-10 | $11.66 | $11.66 | 1,141,900 | — | — |
| 2022-08-09 | $11.38 | $11.38 | 1,070,200 | — | — |
| 2022-08-08 | $11.10 | $11.10 | 1,396,600 | — | — |
| 2022-08-05 | $11.25 | $11.25 | 1,070,200 | — | — |
| 2022-08-04 | $11.05 | $11.05 | 1,082,300 | — | — |
| 2022-08-03 | $10.72 | $10.72 | 882,700 | — | — |
| 2022-08-02 | $10.55 | $10.55 | 1,156,100 | — | — |
| 2022-08-01 | $9.95 | $9.95 | 1,089,600 | — | — |
| 2022-07-29 | $9.98 | $9.98 | 1,333,800 | — | — |
| 2022-07-28 | $9.75 | $9.75 | 2,029,600 | — | — |
| 2022-07-27 | $8.89 | $8.89 | 502,800 | — | — |
| 2022-07-26 | $8.60 | $8.60 | 443,100 | — | — |
| 2022-07-25 | $8.55 | $8.55 | 292,400 | — | — |
| 2022-07-22 | $8.48 | $8.48 | 671,500 | — | — |
| 2022-07-21 | $8.82 | $8.82 | 452,600 | — | — |
| 2022-07-20 | $8.58 | $8.58 | 809,400 | — | — |
| 2022-07-19 | $8.25 | $8.25 | 976,900 | — | — |
| 2022-07-18 | $8.23 | $8.23 | 1,311,800 | — | — |
| 2022-07-15 | $7.92 | $7.92 | 493,900 | — | — |
| 2022-07-14 | $7.85 | $7.85 | 619,200 | — | — |
| 2022-07-13 | $7.83 | $7.83 | 517,800 | — | — |
| 2022-07-12 | $7.79 | $7.79 | 999,100 | — | — |
| 2022-07-11 | $7.70 | $7.70 | 902,000 | — | — |
| 2022-07-08 | $7.80 | $7.80 | 859,000 | — | — |
| 2022-07-07 | $7.94 | $7.94 | 1,148,100 | — | — |
| 2022-07-06 | $7.69 | $7.69 | 1,198,300 | — | — |
| 2022-07-05 | $7.41 | $7.41 | 1,017,200 | — | — |
| 2022-07-01 | $7.50 | $7.50 | 1,616,100 | — | — |
| 2022-06-30 | $6.84 | $6.84 | 2,061,100 | — | — |
| 2022-06-29 | $6.66 | $6.66 | 1,681,500 | — | — |
| 2022-06-28 | $6.57 | $6.57 | 633,500 | — | — |
| 2022-06-27 | $6.74 | $6.74 | 889,100 | — | — |
| 2022-06-24 | $6.93 | $6.93 | 1,628,000 | — | — |
| 2022-06-23 | $6.93 | $6.93 | 739,300 | — | — |
| 2022-06-22 | $6.92 | $6.92 | 646,100 | — | — |
| 2022-06-21 | $7.19 | $7.19 | 761,600 | — | — |
| 2022-06-17 | $7.41 | $7.41 | 870,100 | — | — |
| 2022-06-16 | $6.87 | $6.87 | 823,100 | — | — |
| 2022-06-15 | $7.44 | $7.44 | 552,600 | — | — |
| 2022-06-14 | $7.01 | $7.01 | 840,700 | — | — |
| 2022-06-13 | $6.90 | $6.90 | 1,986,900 | — | — |
| 2022-06-10 | $7.30 | $7.30 | 1,119,300 | — | — |
| 2022-06-09 | $7.63 | $7.63 | 830,400 | — | — |
| 2022-06-08 | $8.20 | $8.20 | 564,300 | — | — |
| 2022-06-07 | $8.57 | $8.57 | 499,900 | — | — |
| 2022-06-06 | $8.46 | $8.46 | 481,200 | — | — |
| 2022-06-03 | $8.45 | $8.45 | 579,200 | — | — |
| 2022-06-02 | $8.67 | $8.67 | 800,800 | — | — |
| 2022-06-01 | $8.19 | $8.19 | 935,800 | — | — |
| 2022-05-31 | $8.48 | $8.48 | 971,300 | — | — |
| 2022-05-27 | $8.76 | $8.76 | 856,400 | — | — |
| 2022-05-26 | $8.66 | $8.66 | 883,000 | — | — |
| 2022-05-25 | $8.44 | $8.44 | 1,786,000 | — | — |
| 2022-05-24 | $8.06 | $8.06 | 651,600 | — | — |
| 2022-05-23 | $8.15 | $8.15 | 396,500 | — | — |
| 2022-05-20 | $8.17 | $8.17 | 514,000 | — | — |
| 2022-05-19 | $8.27 | $8.27 | 641,900 | — | — |
| 2022-05-18 | $8.06 | $8.06 | 959,200 | — | — |
| 2022-05-17 | $8.15 | $8.15 | 1,083,200 | — | — |
| 2022-05-16 | $7.50 | $7.50 | 667,700 | — | — |
| 2022-05-13 | $7.67 | $7.67 | 1,171,500 | — | — |
| 2022-05-12 | $6.86 | $6.86 | 2,124,900 | — | — |
| 2022-05-11 | $7.00 | $7.00 | 2,631,900 | — | — |
| 2022-05-10 | $7.14 | $7.14 | 3,447,600 | — | — |
| 2022-05-09 | $7.39 | $7.39 | 1,977,600 | — | — |
| 2022-05-06 | $8.57 | $8.57 | 1,102,400 | — | — |
| 2022-05-05 | $9.00 | $9.00 | 591,400 | — | — |
| 2022-05-04 | $9.74 | $9.74 | 949,800 | — | — |
| 2022-05-03 | $9.50 | $9.50 | 727,600 | — | — |
| 2022-05-02 | $9.42 | $9.42 | 1,097,900 | — | — |
| 2022-04-29 | $8.98 | $8.98 | 935,100 | — | — |
| 2022-04-28 | $9.10 | $9.10 | 909,600 | — | — |
| 2022-04-27 | $8.70 | $8.70 | 957,900 | — | — |
| 2022-04-26 | $8.93 | $8.93 | 1,174,500 | — | — |
| 2022-04-25 | $9.67 | $9.67 | 2,040,500 | — | — |
| 2022-04-22 | $9.45 | $9.45 | 745,600 | — | — |
| 2022-04-21 | $9.78 | $9.78 | 888,700 | — | — |
| 2022-04-20 | $10.34 | $10.34 | 677,100 | — | — |
| 2022-04-19 | $10.78 | $10.78 | 829,800 | — | — |
| 2022-04-18 | $10.62 | $10.62 | 614,700 | — | — |
| 2022-04-14 | $11.01 | $11.01 | 656,000 | — | — |
| 2022-04-13 | $11.38 | $11.38 | 671,400 | — | — |
| 2022-04-12 | $10.92 | $10.92 | 928,300 | — | — |
| 2022-04-11 | $11.52 | $11.52 | 860,600 | — | — |
| 2022-04-08 | $11.38 | $11.38 | 547,600 | — | — |
| 2022-04-07 | $11.76 | $11.76 | 1,034,000 | — | — |
| 2022-04-06 | $12.01 | $12.01 | 1,620,100 | — | — |
| 2022-04-05 | $12.36 | $12.36 | 2,187,000 | — | — |
| 2022-04-04 | $13.17 | $13.17 | 2,646,500 | — | — |
| 2022-04-01 | $12.42 | $12.42 | 2,025,400 | — | — |
| 2022-03-31 | $12.26 | $12.26 | 2,524,400 | — | — |
| 2022-03-30 | $11.51 | $11.51 | 2,370,000 | — | — |
| 2022-03-29 | $11.16 | $11.16 | 1,145,600 | — | — |
| 2022-03-28 | $10.59 | $10.59 | 514,700 | — | — |
| 2022-03-25 | $10.64 | $10.64 | 702,000 | — | — |
| 2022-03-24 | $10.93 | $10.93 | 898,700 | — | — |
| 2022-03-23 | $11.07 | $11.07 | 1,407,800 | — | — |
| 2022-03-22 | $10.65 | $10.65 | 974,900 | — | — |
| 2022-03-21 | $10.20 | $10.20 | 602,100 | — | — |
| 2022-03-18 | $10.41 | $10.41 | 1,717,200 | — | — |
| 2022-03-17 | $10.21 | $10.21 | 868,200 | — | — |
| 2022-03-16 | $9.64 | $9.64 | 667,200 | — | — |
| 2022-03-15 | $9.06 | $9.06 | 522,500 | — | — |
| 2022-03-14 | $8.76 | $8.76 | 732,300 | — | — |
| 2022-03-11 | $9.01 | $9.01 | 519,500 | — | — |
| 2022-03-10 | $9.44 | $9.44 | 511,000 | — | — |
| 2022-03-09 | $9.31 | $9.31 | 591,900 | — | — |
| 2022-03-08 | $9.14 | $9.14 | 1,727,700 | — | — |
| 2022-03-07 | $8.53 | $8.53 | 488,100 | — | — |
| 2022-03-04 | $8.42 | $8.42 | 652,600 | — | — |
| 2022-03-03 | $8.73 | $8.73 | 345,600 | — | — |
| 2022-03-02 | $9.12 | $9.12 | 557,500 | — | — |
| 2022-03-01 | $9.04 | $9.04 | 1,020,800 | — | — |
| 2022-02-28 | $9.52 | $9.52 | 1,199,000 | — | — |
| 2022-02-25 | $8.93 | $8.93 | 883,100 | — | — |
| 2022-02-24 | $8.83 | $8.83 | 1,480,200 | — | — |
| 2022-02-23 | $8.34 | $8.34 | 755,900 | — | — |
| 2022-02-22 | $8.54 | $8.54 | 862,800 | — | — |
| 2022-02-18 | $9.01 | $9.01 | 774,900 | — | — |
| 2022-02-17 | $9.45 | $9.45 | 548,900 | — | — |
| 2022-02-16 | $9.97 | $9.97 | 826,200 | — | — |
| 2022-02-15 | $9.82 | $9.82 | 607,300 | — | — |
| 2022-02-14 | $9.11 | $9.11 | 532,800 | — | — |
| 2022-02-11 | $9.13 | $9.13 | 605,900 | — | — |
| 2022-02-10 | $9.53 | $9.53 | 967,600 | — | — |
| 2022-02-09 | $10.08 | $10.08 | 1,326,900 | — | — |
| 2022-02-08 | $9.38 | $9.38 | 621,600 | — | — |
| 2022-02-07 | $8.94 | $8.94 | 539,600 | — | — |
| 2022-02-04 | $8.87 | $8.87 | 686,200 | — | — |
| 2022-02-03 | $8.59 | $8.59 | 842,200 | — | — |
| 2022-02-02 | $8.87 | $8.87 | 1,328,000 | — | — |
| 2022-02-01 | $9.42 | $9.42 | 953,200 | — | — |
| 2022-01-31 | $9.08 | $9.08 | 1,260,000 | — | — |
| 2022-01-28 | $8.18 | $8.18 | 1,324,000 | — | — |
| 2022-01-27 | $8.01 | $8.01 | 3,907,300 | — | — |
| 2022-01-26 | $8.83 | $8.83 | 1,459,600 | — | — |
| 2022-01-25 | $8.98 | $8.98 | 1,397,600 | — | — |
| 2022-01-24 | $9.18 | $9.18 | 2,395,500 | — | — |
| 2022-01-21 | $9.15 | $9.15 | 2,313,600 | — | — |
| 2022-01-20 | $9.88 | $9.88 | 3,683,000 | — | — |
| 2022-01-19 | $9.70 | $9.70 | 5,752,900 | — | — |
| 2022-01-18 | $8.65 | $8.65 | 2,141,800 | — | — |
| 2022-01-14 | $9.34 | $9.34 | 1,960,700 | — | — |
| 2022-01-13 | $9.43 | $9.43 | 1,574,400 | — | — |
| 2022-01-12 | $10.07 | $10.07 | 1,244,200 | — | — |
| 2022-01-11 | $9.81 | $9.81 | 1,362,300 | — | — |
| 2022-01-10 | $9.40 | $9.40 | 1,865,100 | — | — |
| 2022-01-07 | $9.80 | $9.80 | 1,582,100 | — | — |
| 2022-01-06 | $10.11 | $10.11 | 1,152,100 | — | — |
| 2022-01-05 | $10.75 | $10.75 | 1,043,500 | — | — |
| 2022-01-04 | $11.40 | $11.40 | 842,700 | — | — |
| 2022-01-03 | $11.83 | $11.83 | 1,101,300 | — | — |