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
- 2018-03-12 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 | $15.14 | $15.14 | 490,200 | — | — |
| 2022-12-29 | $14.91 | $14.91 | 419,700 | — | — |
| 2022-12-28 | $14.75 | $14.75 | 658,000 | — | — |
| 2022-12-27 | $14.61 | $14.61 | 818,300 | — | — |
| 2022-12-23 | $15.54 | $15.54 | 515,100 | — | — |
| 2022-12-22 | $15.75 | $15.75 | 420,600 | — | — |
| 2022-12-21 | $15.60 | $15.60 | 700,700 | — | — |
| 2022-12-20 | $15.50 | $15.50 | 1,274,400 | — | — |
| 2022-12-19 | $15.30 | $15.30 | 818,300 | — | — |
| 2022-12-16 | $16.41 | $16.41 | 631,600 | — | — |
| 2022-12-15 | $16.13 | $16.13 | 663,300 | — | — |
| 2022-12-14 | $16.08 | $16.08 | 565,600 | — | — |
| 2022-12-13 | $15.70 | $15.70 | 1,088,800 | — | — |
| 2022-12-12 | $15.88 | $15.88 | 929,900 | — | — |
| 2022-12-09 | $15.20 | $15.20 | 1,202,500 | — | — |
| 2022-12-08 | $15.28 | $15.28 | 786,400 | — | — |
| 2022-12-07 | $15.67 | $15.67 | 865,800 | — | — |
| 2022-12-06 | $15.01 | $15.01 | 965,900 | — | — |
| 2022-12-05 | $15.49 | $15.49 | 2,266,300 | — | — |
| 2022-12-02 | $14.94 | $14.94 | 737,900 | — | — |
| 2022-12-01 | $14.41 | $14.41 | 562,300 | — | — |
| 2022-11-30 | $14.46 | $14.46 | 607,600 | — | — |
| 2022-11-29 | $13.96 | $13.96 | 406,200 | — | — |
| 2022-11-28 | $13.95 | $13.95 | 542,100 | — | — |
| 2022-11-25 | $13.84 | $13.84 | 405,600 | — | — |
| 2022-11-23 | $14.39 | $14.39 | 1,321,500 | — | — |
| 2022-11-22 | $14.03 | $14.03 | 484,100 | — | — |
| 2022-11-21 | $13.81 | $13.81 | 958,100 | — | — |
| 2022-11-18 | $13.11 | $13.11 | 396,700 | — | — |
| 2022-11-17 | $12.87 | $12.87 | 604,300 | — | — |
| 2022-11-16 | $12.88 | $12.88 | 443,200 | — | — |
| 2022-11-15 | $12.83 | $12.83 | 799,300 | — | — |
| 2022-11-14 | $13.52 | $13.52 | 1,274,100 | — | — |
| 2022-11-11 | $13.52 | $13.52 | 1,269,300 | — | — |
| 2022-11-10 | $12.90 | $12.90 | 929,300 | — | — |
| 2022-11-09 | $12.15 | $12.15 | 2,496,800 | — | — |
| 2022-11-08 | $10.97 | $10.97 | 309,800 | — | — |
| 2022-11-07 | $10.72 | $10.72 | 970,700 | — | — |
| 2022-11-04 | $11.61 | $11.61 | 293,500 | — | — |
| 2022-11-03 | $11.72 | $11.72 | 237,900 | — | — |
| 2022-11-02 | $11.85 | $11.85 | 423,100 | — | — |
| 2022-11-01 | $12.40 | $12.40 | 360,600 | — | — |
| 2022-10-31 | $12.17 | $12.17 | 825,000 | — | — |
| 2022-10-28 | $12.06 | $12.06 | 269,000 | — | — |
| 2022-10-27 | $11.91 | $11.91 | 263,100 | — | — |
| 2022-10-26 | $12.02 | $12.02 | 353,400 | — | — |
| 2022-10-25 | $11.60 | $11.60 | 454,900 | — | — |
| 2022-10-24 | $11.54 | $11.54 | 359,600 | — | — |
| 2022-10-21 | $12.00 | $12.00 | 251,900 | — | — |
| 2022-10-20 | $11.58 | $11.58 | 239,800 | — | — |
| 2022-10-19 | $11.75 | $11.75 | 352,600 | — | — |
| 2022-10-18 | $11.77 | $11.77 | 766,300 | — | — |
| 2022-10-17 | $12.68 | $12.68 | 329,100 | — | — |
| 2022-10-14 | $12.38 | $12.38 | 416,300 | — | — |
| 2022-10-13 | $12.39 | $12.39 | 634,500 | — | — |
| 2022-10-12 | $11.73 | $11.73 | 952,500 | — | — |
| 2022-10-11 | $11.74 | $11.74 | 516,900 | — | — |
| 2022-10-10 | $11.69 | $11.69 | 548,000 | — | — |
| 2022-10-07 | $12.04 | $12.04 | 894,500 | — | — |
| 2022-10-06 | $12.22 | $12.22 | 543,800 | — | — |
| 2022-10-05 | $12.66 | $12.66 | 408,700 | — | — |
| 2022-10-04 | $12.90 | $12.90 | 761,700 | — | — |
| 2022-10-03 | $12.97 | $12.97 | 904,600 | — | — |
| 2022-09-30 | $12.62 | $12.62 | 1,228,600 | — | — |
| 2022-09-29 | $12.47 | $12.47 | 478,400 | — | — |
| 2022-09-28 | $12.78 | $12.78 | 476,400 | — | — |
| 2022-09-27 | $12.44 | $12.44 | 486,600 | — | — |
| 2022-09-26 | $12.17 | $12.17 | 482,600 | — | — |
| 2022-09-23 | $12.26 | $12.26 | 552,700 | — | — |
| 2022-09-22 | $12.49 | $12.49 | 395,700 | — | — |
| 2022-09-21 | $13.04 | $13.04 | 626,400 | — | — |
| 2022-09-20 | $13.16 | $13.16 | 479,200 | — | — |
| 2022-09-19 | $13.70 | $13.70 | 582,100 | — | — |
| 2022-09-16 | $13.59 | $13.59 | 674,200 | — | — |
| 2022-09-15 | $14.12 | $14.12 | 548,900 | — | — |
| 2022-09-14 | $13.85 | $13.85 | 949,300 | — | — |
| 2022-09-13 | $13.18 | $13.18 | 455,400 | — | — |
| 2022-09-12 | $13.73 | $13.73 | 561,900 | — | — |
| 2022-09-09 | $13.55 | $13.55 | 622,500 | — | — |
| 2022-09-08 | $12.90 | $12.90 | 558,800 | — | — |
| 2022-09-07 | $12.39 | $12.39 | 332,900 | — | — |
| 2022-09-06 | $12.28 | $12.28 | 885,200 | — | — |
| 2022-09-02 | $13.05 | $13.05 | 549,500 | — | — |
| 2022-09-01 | $12.68 | $12.68 | 649,600 | — | — |
| 2022-08-31 | $13.29 | $13.29 | 766,700 | — | — |
| 2022-08-30 | $12.76 | $12.76 | 1,161,400 | — | — |
| 2022-08-29 | $13.80 | $13.80 | 911,900 | — | — |
| 2022-08-26 | $13.86 | $13.86 | 1,687,600 | — | — |
| 2022-08-25 | $14.41 | $14.41 | 615,600 | — | — |
| 2022-08-24 | $14.72 | $14.72 | 1,033,400 | — | — |
| 2022-08-23 | $14.72 | $14.72 | 1,631,500 | — | — |
| 2022-08-22 | $13.81 | $13.81 | 2,399,500 | — | — |
| 2022-08-19 | $14.17 | $14.17 | 839,400 | — | — |
| 2022-08-18 | $14.16 | $14.16 | 1,903,500 | — | — |
| 2022-08-17 | $13.24 | $13.24 | 410,200 | — | — |
| 2022-08-16 | $13.07 | $13.07 | 575,800 | — | — |
| 2022-08-15 | $13.41 | $13.41 | 852,300 | — | — |
| 2022-08-12 | $13.63 | $13.63 | 1,054,400 | — | — |
| 2022-08-11 | $12.72 | $12.72 | 532,300 | — | — |
| 2022-08-10 | $12.64 | $12.64 | 611,700 | — | — |
| 2022-08-09 | $12.26 | $12.26 | 2,088,700 | — | — |
| 2022-08-08 | $13.99 | $13.99 | 819,400 | — | — |
| 2022-08-05 | $13.92 | $13.92 | 1,034,500 | — | — |
| 2022-08-04 | $13.39 | $13.39 | 1,156,400 | — | — |
| 2022-08-03 | $13.95 | $13.95 | 724,600 | — | — |
| 2022-08-02 | $14.44 | $14.44 | 1,289,600 | — | — |
| 2022-08-01 | $14.05 | $14.05 | 1,547,300 | — | — |
| 2022-07-29 | $13.75 | $13.75 | 640,700 | — | — |
| 2022-07-28 | $13.70 | $13.70 | 1,182,100 | — | — |
| 2022-07-27 | $13.80 | $13.80 | 839,500 | — | — |
| 2022-07-26 | $13.34 | $13.34 | 1,041,500 | — | — |
| 2022-07-25 | $14.02 | $14.02 | 2,097,100 | — | — |
| 2022-07-22 | $12.49 | $12.49 | 1,778,800 | — | — |
| 2022-07-21 | $12.43 | $12.43 | 1,049,800 | — | — |
| 2022-07-20 | $12.40 | $12.40 | 1,517,500 | — | — |
| 2022-07-19 | $11.86 | $11.86 | 1,436,400 | — | — |
| 2022-07-18 | $12.15 | $12.15 | 2,158,300 | — | — |
| 2022-07-15 | $12.45 | $12.45 | 2,943,800 | — | — |
| 2022-07-14 | $12.00 | $12.00 | 3,870,400 | — | — |
| 2022-07-13 | $11.38 | $11.38 | 6,785,200 | — | — |
| 2022-07-12 | $9.93 | $9.93 | 7,500,300 | — | — |
| 2022-07-11 | $9.07 | $9.07 | 4,930,200 | — | — |
| 2022-07-08 | $7.61 | $7.61 | 6,190,700 | — | — |
| 2022-07-07 | $6.05 | $6.05 | 770,300 | — | — |
| 2022-07-06 | $4.95 | $4.95 | 183,300 | — | — |
| 2022-07-05 | $5.21 | $5.21 | 133,800 | — | — |
| 2022-07-01 | $5.62 | $5.62 | 127,700 | — | — |
| 2022-06-30 | $5.71 | $5.71 | 180,700 | — | — |
| 2022-06-29 | $5.62 | $5.62 | 174,300 | — | — |
| 2022-06-28 | $5.98 | $5.98 | 227,800 | — | — |
| 2022-06-27 | $6.06 | $6.06 | 136,500 | — | — |
| 2022-06-24 | $5.96 | $5.96 | 816,700 | — | — |
| 2022-06-23 | $5.96 | $5.96 | 218,000 | — | — |
| 2022-06-22 | $6.08 | $6.08 | 188,500 | — | — |
| 2022-06-21 | $6.03 | $6.03 | 141,800 | — | — |
| 2022-06-17 | $6.09 | $6.09 | 205,800 | — | — |
| 2022-06-16 | $5.97 | $5.97 | 179,900 | — | — |
| 2022-06-15 | $6.45 | $6.45 | 176,200 | — | — |
| 2022-06-14 | $6.54 | $6.54 | 158,600 | — | — |
| 2022-06-13 | $6.41 | $6.41 | 230,000 | — | — |
| 2022-06-10 | $6.60 | $6.60 | 216,800 | — | — |
| 2022-06-09 | $6.68 | $6.68 | 112,200 | — | — |
| 2022-06-08 | $6.85 | $6.85 | 114,600 | — | — |
| 2022-06-07 | $6.92 | $6.92 | 207,700 | — | — |
| 2022-06-06 | $6.85 | $6.85 | 239,700 | — | — |
| 2022-06-03 | $6.82 | $6.82 | 196,900 | — | — |
| 2022-06-02 | $6.55 | $6.55 | 160,100 | — | — |
| 2022-06-01 | $6.74 | $6.74 | 317,700 | — | — |
| 2022-05-31 | $6.35 | $6.35 | 702,900 | — | — |
| 2022-05-27 | $6.30 | $6.30 | 200,100 | — | — |
| 2022-05-26 | $6.08 | $6.08 | 147,200 | — | — |
| 2022-05-25 | $6.02 | $6.02 | 239,500 | — | — |
| 2022-05-24 | $5.65 | $5.65 | 298,100 | — | — |
| 2022-05-23 | $5.94 | $5.94 | 238,100 | — | — |
| 2022-05-20 | $6.09 | $6.09 | 189,000 | — | — |
| 2022-05-19 | $5.97 | $5.97 | 238,600 | — | — |
| 2022-05-18 | $6.05 | $6.05 | 147,600 | — | — |
| 2022-05-17 | $6.22 | $6.22 | 164,900 | — | — |
| 2022-05-16 | $6.06 | $6.06 | 242,500 | — | — |
| 2022-05-13 | $5.98 | $5.98 | 329,500 | — | — |
| 2022-05-12 | $5.83 | $5.83 | 589,100 | — | — |
| 2022-05-11 | $6.14 | $6.14 | 307,400 | — | — |
| 2022-05-10 | $6.71 | $6.71 | 342,000 | — | — |
| 2022-05-09 | $6.90 | $6.90 | 430,900 | — | — |
| 2022-05-06 | $7.29 | $7.29 | 239,000 | — | — |
| 2022-05-05 | $7.33 | $7.33 | 280,900 | — | — |
| 2022-05-04 | $7.40 | $7.40 | 359,800 | — | — |
| 2022-05-03 | $7.49 | $7.49 | 796,100 | — | — |
| 2022-05-02 | $6.99 | $6.99 | 554,800 | — | — |
| 2022-04-29 | $6.26 | $6.26 | 244,600 | — | — |
| 2022-04-28 | $6.16 | $6.16 | 265,600 | — | — |
| 2022-04-27 | $6.24 | $6.24 | 649,300 | — | — |
| 2022-04-26 | $5.71 | $5.71 | 323,500 | — | — |
| 2022-04-25 | $6.00 | $6.00 | 440,100 | — | — |
| 2022-04-22 | $6.47 | $6.47 | 305,600 | — | — |
| 2022-04-21 | $6.69 | $6.69 | 818,300 | — | — |
| 2022-04-20 | $7.26 | $7.26 | 1,595,300 | — | — |
| 2022-04-19 | $6.03 | $6.03 | 643,400 | — | — |
| 2022-04-18 | $5.96 | $5.96 | 278,400 | — | — |
| 2022-04-14 | $5.87 | $5.87 | 171,800 | — | — |
| 2022-04-13 | $5.86 | $5.86 | 257,900 | — | — |
| 2022-04-12 | $5.84 | $5.84 | 254,300 | — | — |
| 2022-04-11 | $5.69 | $5.69 | 444,000 | — | — |
| 2022-04-08 | $5.30 | $5.30 | 457,900 | — | — |
| 2022-04-07 | $5.56 | $5.56 | 486,000 | — | — |
| 2022-04-06 | $5.74 | $5.74 | 252,700 | — | — |
| 2022-04-05 | $5.89 | $5.89 | 332,500 | — | — |
| 2022-04-04 | $5.88 | $5.88 | 419,000 | — | — |
| 2022-04-01 | $5.98 | $5.98 | 614,000 | — | — |
| 2022-03-31 | $6.00 | $6.00 | 416,000 | — | — |
| 2022-03-30 | $5.48 | $5.48 | 199,700 | — | — |
| 2022-03-29 | $5.50 | $5.50 | 1,750,200 | — | — |
| 2022-03-28 | $5.86 | $5.86 | 269,700 | — | — |
| 2022-03-25 | $5.73 | $5.73 | 189,700 | — | — |
| 2022-03-24 | $5.72 | $5.72 | 576,800 | — | — |
| 2022-03-23 | $5.87 | $5.87 | 504,300 | — | — |
| 2022-03-22 | $5.48 | $5.48 | 1,139,900 | — | — |
| 2022-03-21 | $5.79 | $5.79 | 437,600 | — | — |
| 2022-03-18 | $5.70 | $5.70 | 452,000 | — | — |
| 2022-03-17 | $6.14 | $6.14 | 430,800 | — | — |
| 2022-03-16 | $5.72 | $5.72 | 716,300 | — | — |
| 2022-03-15 | $5.26 | $5.26 | 1,116,400 | — | — |
| 2022-03-14 | $5.82 | $5.82 | 865,800 | — | — |
| 2022-03-11 | $5.48 | $5.48 | 1,471,600 | — | — |
| 2022-03-10 | $4.86 | $4.86 | 464,300 | — | — |
| 2022-03-09 | $4.43 | $4.43 | 189,100 | — | — |
| 2022-03-08 | $4.42 | $4.42 | 523,500 | — | — |
| 2022-03-07 | $3.95 | $3.95 | 269,400 | — | — |
| 2022-03-04 | $3.23 | $3.23 | 65,600 | — | — |
| 2022-03-03 | $3.24 | $3.24 | 67,300 | — | — |
| 2022-03-02 | $3.14 | $3.14 | 105,300 | — | — |
| 2022-03-01 | $3.11 | $3.11 | 77,700 | — | — |
| 2022-02-28 | $3.15 | $3.15 | 99,900 | — | — |
| 2022-02-25 | $3.13 | $3.13 | 57,700 | — | — |
| 2022-02-24 | $2.98 | $2.98 | 122,100 | — | — |
| 2022-02-23 | $2.99 | $2.99 | 74,900 | — | — |
| 2022-02-22 | $3.07 | $3.07 | 78,500 | — | — |
| 2022-02-18 | $3.06 | $3.06 | 136,700 | — | — |
| 2022-02-17 | $3.04 | $3.04 | 55,400 | — | — |
| 2022-02-16 | $3.15 | $3.15 | 30,600 | — | — |
| 2022-02-15 | $2.99 | $2.99 | 45,200 | — | — |
| 2022-02-14 | $2.98 | $2.98 | 32,200 | — | — |
| 2022-02-11 | $2.98 | $2.98 | 77,300 | — | — |
| 2022-02-10 | $2.95 | $2.95 | 86,400 | — | — |
| 2022-02-09 | $3.07 | $3.07 | 77,200 | — | — |
| 2022-02-08 | $3.04 | $3.04 | 46,100 | — | — |
| 2022-02-07 | $3.05 | $3.05 | 160,000 | — | — |
| 2022-02-04 | $3.08 | $3.08 | 75,200 | — | — |
| 2022-02-03 | $3.08 | $3.08 | 125,100 | — | — |
| 2022-02-02 | $3.09 | $3.09 | 86,300 | — | — |
| 2022-02-01 | $3.32 | $3.32 | 57,700 | — | — |
| 2022-01-31 | $3.31 | $3.31 | 78,700 | — | — |
| 2022-01-28 | $3.01 | $3.01 | 83,700 | — | — |
| 2022-01-27 | $2.88 | $2.88 | 89,800 | — | — |
| 2022-01-26 | $3.02 | $3.02 | 116,700 | — | — |
| 2022-01-25 | $3.17 | $3.17 | 73,300 | — | — |
| 2022-01-24 | $3.16 | $3.16 | 125,900 | — | — |
| 2022-01-21 | $3.21 | $3.21 | 129,000 | — | — |
| 2022-01-20 | $3.26 | $3.26 | 78,800 | — | — |
| 2022-01-19 | $3.33 | $3.33 | 107,500 | — | — |
| 2022-01-18 | $3.35 | $3.35 | 88,700 | — | — |
| 2022-01-14 | $3.51 | $3.51 | 69,800 | — | — |
| 2022-01-13 | $3.41 | $3.41 | 100,800 | — | — |
| 2022-01-12 | $3.50 | $3.50 | 60,700 | — | — |
| 2022-01-11 | $3.45 | $3.45 | 128,300 | — | — |
| 2022-01-10 | $3.44 | $3.44 | 101,500 | — | — |
| 2022-01-07 | $3.56 | $3.56 | 69,300 | — | — |
| 2022-01-06 | $3.66 | $3.66 | 85,100 | — | — |
| 2022-01-05 | $3.56 | $3.56 | 99,100 | — | — |
| 2022-01-04 | $3.67 | $3.67 | 94,000 | — | — |
| 2022-01-03 | $3.77 | $3.77 | 115,800 | — | — |