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
- 2021-10-29 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 | $13.52 | $13.52 | 171,800 | — | — |
| 2022-12-29 | $14.12 | $14.12 | 23,800 | — | — |
| 2022-12-28 | $13.54 | $13.54 | 104,600 | — | — |
| 2022-12-27 | $15.07 | $15.07 | 63,400 | — | — |
| 2022-12-23 | $14.97 | $14.97 | 37,300 | — | — |
| 2022-12-22 | $15.36 | $15.36 | 22,600 | — | — |
| 2022-12-21 | $16.22 | $16.22 | 49,300 | — | — |
| 2022-12-20 | $15.96 | $15.96 | 172,400 | — | — |
| 2022-12-19 | $19.89 | $19.89 | 57,500 | — | — |
| 2022-12-16 | $21.18 | $21.18 | 120,200 | — | — |
| 2022-12-15 | $20.20 | $20.20 | 26,400 | — | — |
| 2022-12-14 | $20.06 | $20.06 | 43,900 | — | — |
| 2022-12-13 | $20.50 | $20.50 | 90,800 | — | — |
| 2022-12-12 | $16.24 | $16.24 | 49,200 | — | — |
| 2022-12-09 | $19.07 | $19.07 | 61,700 | — | — |
| 2022-12-08 | $21.00 | $21.00 | 322,000 | — | — |
| 2022-12-07 | $17.72 | $17.72 | 19,600 | — | — |
| 2022-12-06 | $17.17 | $17.17 | 33,000 | — | — |
| 2022-12-05 | $17.96 | $17.96 | 27,500 | — | — |
| 2022-12-02 | $18.31 | $18.31 | 33,700 | — | — |
| 2022-12-01 | $17.67 | $17.67 | 76,700 | — | — |
| 2022-11-30 | $14.97 | $14.97 | 223,700 | — | — |
| 2022-11-29 | $14.07 | $14.07 | 27,800 | — | — |
| 2022-11-28 | $14.09 | $14.09 | 20,000 | — | — |
| 2022-11-25 | $14.75 | $14.75 | 8,700 | — | — |
| 2022-11-23 | $14.50 | $14.50 | 97,300 | — | — |
| 2022-11-22 | $14.38 | $14.38 | 71,400 | — | — |
| 2022-11-21 | $14.42 | $14.42 | 38,200 | — | — |
| 2022-11-18 | $17.87 | $17.87 | 36,400 | — | — |
| 2022-11-17 | $17.17 | $17.17 | 33,700 | — | — |
| 2022-11-16 | $17.44 | $17.44 | 34,700 | — | — |
| 2022-11-15 | $17.96 | $17.96 | 42,600 | — | — |
| 2022-11-14 | $18.83 | $18.83 | 30,400 | — | — |
| 2022-11-11 | $19.03 | $19.03 | 28,500 | — | — |
| 2022-11-10 | $19.31 | $19.31 | 72,100 | — | — |
| 2022-11-09 | $19.03 | $19.03 | 17,900 | — | — |
| 2022-11-08 | $19.20 | $19.20 | 192,400 | — | — |
| 2022-11-07 | $19.84 | $19.84 | 45,900 | — | — |
| 2022-11-04 | $22.05 | $22.05 | 15,600 | — | — |
| 2022-11-03 | $21.88 | $21.88 | 40,300 | — | — |
| 2022-11-02 | $21.89 | $21.89 | 30,800 | — | — |
| 2022-11-01 | $22.59 | $22.59 | 86,000 | — | — |
| 2022-10-31 | $22.79 | $22.79 | 60,600 | — | — |
| 2022-10-28 | $22.65 | $22.65 | 200,100 | — | — |
| 2022-10-27 | $21.22 | $21.22 | 214,400 | — | — |
| 2022-10-26 | $22.30 | $22.30 | 143,100 | — | — |
| 2022-10-25 | $20.72 | $20.72 | 144,400 | — | — |
| 2022-10-24 | $19.66 | $19.66 | 26,100 | — | — |
| 2022-10-21 | $18.85 | $18.85 | 42,700 | — | — |
| 2022-10-20 | $18.15 | $18.15 | 24,700 | — | — |
| 2022-10-19 | $17.24 | $17.24 | 25,900 | — | — |
| 2022-10-18 | $16.48 | $16.48 | 41,100 | — | — |
| 2022-10-17 | $16.17 | $16.17 | 24,000 | — | — |
| 2022-10-14 | $15.51 | $15.51 | 24,400 | — | — |
| 2022-10-13 | $15.05 | $15.05 | 14,200 | — | — |
| 2022-10-12 | $14.51 | $14.51 | 35,500 | — | — |
| 2022-10-11 | $14.27 | $14.27 | 29,800 | — | — |
| 2022-10-10 | $14.65 | $14.65 | 26,200 | — | — |
| 2022-10-07 | $14.81 | $14.81 | 56,500 | — | — |
| 2022-10-06 | $14.47 | $14.47 | 22,300 | — | — |
| 2022-10-05 | $14.00 | $14.00 | 12,600 | — | — |
| 2022-10-04 | $13.90 | $13.90 | 74,700 | — | — |
| 2022-10-03 | $16.00 | $16.00 | 42,900 | — | — |
| 2022-09-30 | $15.76 | $15.76 | 252,600 | — | — |
| 2022-09-29 | $15.54 | $15.54 | 41,800 | — | — |
| 2022-09-28 | $15.81 | $15.81 | 79,900 | — | — |
| 2022-09-27 | $15.14 | $15.14 | 40,100 | — | — |
| 2022-09-26 | $14.82 | $14.82 | 73,800 | — | — |
| 2022-09-23 | $15.09 | $15.09 | 39,400 | — | — |
| 2022-09-22 | $13.43 | $13.43 | 28,100 | — | — |
| 2022-09-21 | $13.99 | $13.99 | 73,400 | — | — |
| 2022-09-20 | $14.57 | $14.57 | 72,000 | — | — |
| 2022-09-19 | $13.64 | $13.64 | 181,500 | — | — |
| 2022-09-16 | $13.91 | $13.91 | 256,300 | — | — |
| 2022-09-15 | $14.44 | $14.44 | 61,800 | — | — |
| 2022-09-14 | $13.42 | $13.42 | 77,200 | — | — |
| 2022-09-13 | $13.14 | $13.14 | 62,800 | — | — |
| 2022-09-12 | $11.91 | $11.91 | 146,500 | — | — |
| 2022-09-09 | $14.92 | $14.92 | 56,300 | — | — |
| 2022-09-08 | $14.91 | $14.91 | 49,500 | — | — |
| 2022-09-07 | $14.35 | $14.35 | 55,900 | — | — |
| 2022-09-06 | $13.88 | $13.88 | 228,100 | — | — |
| 2022-09-02 | $13.19 | $13.19 | 8,800 | — | — |
| 2022-09-01 | $13.00 | $13.00 | 33,800 | — | — |
| 2022-08-31 | $12.63 | $12.63 | 25,100 | — | — |
| 2022-08-30 | $11.63 | $11.63 | 82,000 | — | — |
| 2022-08-29 | $11.75 | $11.75 | 29,600 | — | — |
| 2022-08-26 | $14.56 | $14.56 | 23,000 | — | — |
| 2022-08-25 | $14.79 | $14.79 | 26,200 | — | — |
| 2022-08-24 | $14.33 | $14.33 | 20,500 | — | — |
| 2022-08-23 | $13.13 | $13.13 | 17,800 | — | — |
| 2022-08-22 | $13.12 | $13.12 | 12,900 | — | — |
| 2022-08-19 | $12.98 | $12.98 | 54,800 | — | — |
| 2022-08-18 | $12.90 | $12.90 | 8,000 | — | — |
| 2022-08-17 | $12.76 | $12.76 | 12,600 | — | — |
| 2022-08-16 | $12.40 | $12.40 | 28,600 | — | — |
| 2022-08-15 | $12.80 | $12.80 | 18,200 | — | — |
| 2022-08-12 | $12.63 | $12.63 | 7,500 | — | — |
| 2022-08-11 | $12.70 | $12.70 | 31,500 | — | — |
| 2022-08-10 | $12.61 | $12.61 | 15,400 | — | — |
| 2022-08-09 | $11.75 | $11.75 | 50,200 | — | — |
| 2022-08-08 | $10.76 | $10.76 | 17,600 | — | — |
| 2022-08-05 | $10.85 | $10.85 | 30,900 | — | — |
| 2022-08-04 | $11.87 | $11.87 | 17,700 | — | — |
| 2022-08-03 | $11.92 | $11.92 | 47,300 | — | — |
| 2022-08-02 | $11.92 | $11.92 | 13,500 | — | — |
| 2022-08-01 | $11.58 | $11.58 | 91,500 | — | — |
| 2022-07-29 | $12.80 | $12.80 | 49,100 | — | — |
| 2022-07-28 | $11.84 | $11.84 | 59,400 | — | — |
| 2022-07-27 | $12.11 | $12.11 | 68,900 | — | — |
| 2022-07-26 | $11.78 | $11.78 | 40,600 | — | — |
| 2022-07-25 | $11.14 | $11.14 | 20,000 | — | — |
| 2022-07-22 | $10.89 | $10.89 | 459,200 | — | — |
| 2022-07-21 | $10.48 | $10.48 | 72,900 | — | — |
| 2022-07-20 | $11.10 | $11.10 | 31,600 | — | — |
| 2022-07-19 | $10.50 | $10.50 | 59,000 | — | — |
| 2022-07-18 | $9.65 | $9.65 | 64,000 | — | — |
| 2022-07-15 | $10.84 | $10.84 | 72,500 | — | — |
| 2022-07-14 | $10.72 | $10.72 | 46,000 | — | — |
| 2022-07-13 | $10.24 | $10.24 | 45,400 | — | — |
| 2022-07-12 | $11.00 | $11.00 | 53,100 | — | — |
| 2022-07-11 | $11.69 | $11.69 | 17,800 | — | — |
| 2022-07-08 | $11.77 | $11.77 | 59,500 | — | — |
| 2022-07-07 | $10.90 | $10.90 | 101,100 | — | — |
| 2022-07-06 | $11.96 | $11.96 | 121,200 | — | — |
| 2022-07-05 | $11.80 | $11.80 | 68,900 | — | — |
| 2022-07-01 | $12.00 | $12.00 | 52,400 | — | — |
| 2022-06-30 | $12.18 | $12.18 | 62,600 | — | — |
| 2022-06-29 | $12.94 | $12.94 | 43,800 | — | — |
| 2022-06-28 | $12.83 | $12.83 | 111,900 | — | — |
| 2022-06-27 | $12.43 | $12.43 | 502,200 | — | — |
| 2022-06-24 | $9.81 | $9.81 | 1,232,600 | — | — |
| 2022-06-23 | $9.45 | $9.45 | 182,500 | — | — |
| 2022-06-22 | $8.87 | $8.87 | 137,900 | — | — |
| 2022-06-21 | $9.10 | $9.10 | 163,200 | — | — |
| 2022-06-17 | $8.56 | $8.56 | 144,400 | — | — |
| 2022-06-16 | $8.80 | $8.80 | 108,600 | — | — |
| 2022-06-15 | $9.17 | $9.17 | 155,600 | — | — |
| 2022-06-14 | $9.36 | $9.36 | 80,000 | — | — |
| 2022-06-13 | $9.79 | $9.79 | 79,600 | — | — |
| 2022-06-10 | $9.48 | $9.48 | 52,800 | — | — |
| 2022-06-09 | $9.16 | $9.16 | 56,200 | — | — |
| 2022-06-08 | $8.79 | $8.79 | 70,200 | — | — |
| 2022-06-07 | $7.93 | $7.93 | 154,500 | — | — |
| 2022-06-06 | $6.60 | $6.60 | 95,500 | — | — |
| 2022-06-03 | $6.66 | $6.66 | 60,800 | — | — |
| 2022-06-02 | $6.06 | $6.06 | 46,100 | — | — |
| 2022-06-01 | $5.73 | $5.73 | 56,500 | — | — |
| 2022-05-31 | $6.76 | $6.76 | 34,800 | — | — |
| 2022-05-27 | $7.02 | $7.02 | 23,500 | — | — |
| 2022-05-26 | $6.59 | $6.59 | 26,600 | — | — |
| 2022-05-25 | $6.27 | $6.27 | 62,600 | — | — |
| 2022-05-24 | $6.00 | $6.00 | 63,000 | — | — |
| 2022-05-23 | $6.05 | $6.05 | 24,600 | — | — |
| 2022-05-20 | $6.00 | $6.00 | 42,500 | — | — |
| 2022-05-19 | $6.12 | $6.12 | 105,000 | — | — |
| 2022-05-18 | $6.05 | $6.05 | 82,500 | — | — |
| 2022-05-17 | $6.14 | $6.14 | 59,900 | — | — |
| 2022-05-16 | $5.81 | $5.81 | 60,400 | — | — |
| 2022-05-13 | $5.94 | $5.94 | 51,200 | — | — |
| 2022-05-12 | $6.24 | $6.24 | 72,300 | — | — |
| 2022-05-11 | $5.66 | $5.66 | 77,000 | — | — |
| 2022-05-10 | $6.25 | $6.25 | 90,000 | — | — |
| 2022-05-09 | $5.49 | $5.49 | 59,700 | — | — |
| 2022-05-06 | $5.64 | $5.64 | 59,400 | — | — |
| 2022-05-05 | $6.19 | $6.19 | 48,800 | — | — |
| 2022-05-04 | $6.83 | $6.83 | 92,300 | — | — |
| 2022-05-03 | $6.47 | $6.47 | 38,200 | — | — |
| 2022-05-02 | $6.46 | $6.46 | 78,000 | — | — |
| 2022-04-29 | $5.98 | $5.98 | 50,300 | — | — |
| 2022-04-28 | $6.29 | $6.29 | 52,400 | — | — |
| 2022-04-27 | $6.25 | $6.25 | 70,800 | — | — |
| 2022-04-26 | $6.53 | $6.53 | 44,300 | — | — |
| 2022-04-25 | $7.30 | $7.30 | 63,100 | — | — |
| 2022-04-22 | $6.70 | $6.70 | 34,600 | — | — |
| 2022-04-21 | $6.75 | $6.75 | 56,300 | — | — |
| 2022-04-20 | $6.77 | $6.77 | 57,800 | — | — |
| 2022-04-19 | $6.96 | $6.96 | 119,700 | — | — |
| 2022-04-18 | $7.29 | $7.29 | 264,100 | — | — |
| 2022-04-14 | $8.10 | $8.10 | 73,500 | — | — |
| 2022-04-13 | $7.45 | $7.45 | 137,900 | — | — |
| 2022-04-12 | $7.05 | $7.05 | 1,028,900 | — | — |
| 2022-04-11 | $6.73 | $6.73 | 76,600 | — | — |
| 2022-04-08 | $7.37 | $7.37 | 40,900 | — | — |
| 2022-04-07 | $7.50 | $7.50 | 58,200 | — | — |
| 2022-04-06 | $7.91 | $7.91 | 40,200 | — | — |
| 2022-04-05 | $8.65 | $8.65 | 22,900 | — | — |
| 2022-04-04 | $9.69 | $9.69 | 32,600 | — | — |
| 2022-04-01 | $9.23 | $9.23 | 25,100 | — | — |
| 2022-03-31 | $9.39 | $9.39 | 52,900 | — | — |
| 2022-03-30 | $9.55 | $9.55 | 69,100 | — | — |
| 2022-03-29 | $9.64 | $9.64 | 27,200 | — | — |
| 2022-03-28 | $9.15 | $9.15 | 33,500 | — | — |
| 2022-03-25 | $10.24 | $10.24 | 63,000 | — | — |
| 2022-03-24 | $10.13 | $10.13 | 60,300 | — | — |
| 2022-03-23 | $9.67 | $9.67 | 52,200 | — | — |
| 2022-03-22 | $11.15 | $11.15 | 39,500 | — | — |
| 2022-03-21 | $10.32 | $10.32 | 62,700 | — | — |
| 2022-03-18 | $9.85 | $9.85 | 234,500 | — | — |
| 2022-03-17 | $9.69 | $9.69 | 71,200 | — | — |
| 2022-03-16 | $9.49 | $9.49 | 59,800 | — | — |
| 2022-03-15 | $8.98 | $8.98 | 383,100 | — | — |
| 2022-03-14 | $8.18 | $8.18 | 209,500 | — | — |
| 2022-03-11 | $8.47 | $8.47 | 101,700 | — | — |
| 2022-03-10 | $10.34 | $10.34 | 54,000 | — | — |
| 2022-03-09 | $11.19 | $11.19 | 47,100 | — | — |
| 2022-03-08 | $10.58 | $10.58 | 37,700 | — | — |
| 2022-03-07 | $10.69 | $10.69 | 75,900 | — | — |
| 2022-03-04 | $10.36 | $10.36 | 52,500 | — | — |
| 2022-03-03 | $11.21 | $11.21 | 38,400 | — | — |
| 2022-03-02 | $12.12 | $12.12 | 28,100 | — | — |
| 2022-03-01 | $11.57 | $11.57 | 78,100 | — | — |
| 2022-02-28 | $12.13 | $12.13 | 79,800 | — | — |
| 2022-02-25 | $12.10 | $12.10 | 73,000 | — | — |
| 2022-02-24 | $13.16 | $13.16 | 76,100 | — | — |
| 2022-02-23 | $12.36 | $12.36 | 64,700 | — | — |
| 2022-02-22 | $14.93 | $14.93 | 221,700 | — | — |
| 2022-02-18 | $14.95 | $14.95 | 121,200 | — | — |
| 2022-02-17 | $14.30 | $14.30 | 157,600 | — | — |
| 2022-02-16 | $14.69 | $14.69 | 421,600 | — | — |
| 2022-02-15 | $13.30 | $13.30 | 77,500 | — | — |
| 2022-02-14 | $11.73 | $11.73 | 40,800 | — | — |
| 2022-02-11 | $11.32 | $11.32 | 53,200 | — | — |
| 2022-02-10 | $10.48 | $10.48 | 47,300 | — | — |
| 2022-02-09 | $10.32 | $10.32 | 31,100 | — | — |
| 2022-02-08 | $10.00 | $10.00 | 49,000 | — | — |
| 2022-02-07 | $10.01 | $10.01 | 28,600 | — | — |
| 2022-02-04 | $10.23 | $10.23 | 54,600 | — | — |
| 2022-02-03 | $9.07 | $9.07 | 41,000 | — | — |
| 2022-02-02 | $9.42 | $9.42 | 34,400 | — | — |
| 2022-02-01 | $10.24 | $10.24 | 54,400 | — | — |
| 2022-01-31 | $11.07 | $11.07 | 82,600 | — | — |
| 2022-01-28 | $9.31 | $9.31 | 29,900 | — | — |
| 2022-01-27 | $8.37 | $8.37 | 61,400 | — | — |
| 2022-01-26 | $8.91 | $8.91 | 50,500 | — | — |
| 2022-01-25 | $9.49 | $9.49 | 41,500 | — | — |
| 2022-01-24 | $9.08 | $9.08 | 75,800 | — | — |
| 2022-01-21 | $8.09 | $8.09 | 227,200 | — | — |
| 2022-01-20 | $8.00 | $8.00 | 208,400 | — | — |
| 2022-01-19 | $7.99 | $7.99 | 90,700 | — | — |
| 2022-01-18 | $8.01 | $8.01 | 58,100 | — | — |
| 2022-01-14 | $8.64 | $8.64 | 86,400 | — | — |
| 2022-01-13 | $8.61 | $8.61 | 75,100 | — | — |
| 2022-01-12 | $9.70 | $9.70 | 85,700 | — | — |
| 2022-01-11 | $10.42 | $10.42 | 129,600 | — | — |
| 2022-01-10 | $11.21 | $11.21 | 130,500 | — | — |
| 2022-01-07 | $11.84 | $11.84 | 104,400 | — | — |
| 2022-01-06 | $12.79 | $12.79 | 69,000 | — | — |
| 2022-01-05 | $13.53 | $13.53 | 119,500 | — | — |
| 2022-01-04 | $16.00 | $16.00 | 194,900 | — | — |
| 2022-01-03 | $16.93 | $16.93 | 222,200 | — | — |