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
- 2021-01-29 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 | $10.93 | $14.00 | 332,300 | — | — |
| 2022-12-29 | $10.94 | $14.01 | 433,100 | — | — |
| 2022-12-28 | $11.34 | $13.74 | 795,400 | — | — |
| 2022-12-27 | $12.08 | $14.64 | 399,800 | — | — |
| 2022-12-23 | $11.65 | $14.12 | 423,400 | — | — |
| 2022-12-22 | $11.71 | $14.19 | 238,400 | — | — |
| 2022-12-21 | $11.30 | $13.69 | 593,700 | — | — |
| 2022-12-20 | $11.58 | $14.03 | 641,200 | — | — |
| 2022-12-19 | $11.27 | $13.65 | 569,900 | — | — |
| 2022-12-16 | $11.17 | $13.53 | 1,767,300 | — | — |
| 2022-12-15 | $10.68 | $12.94 | 377,800 | — | — |
| 2022-12-14 | $10.83 | $13.12 | 515,600 | — | — |
| 2022-12-13 | $10.65 | $12.90 | 576,600 | — | — |
| 2022-12-12 | $10.47 | $12.69 | 314,500 | — | — |
| 2022-12-09 | $10.33 | $12.52 | 146,500 | — | — |
| 2022-12-08 | $10.47 | $12.69 | 315,000 | — | — |
| 2022-12-07 | $10.24 | $12.41 | 255,700 | — | — |
| 2022-12-06 | $10.37 | $12.56 | 264,200 | — | — |
| 2022-12-05 | $10.50 | $12.72 | 261,500 | — | — |
| 2022-12-02 | $10.59 | $12.83 | 231,800 | — | — |
| 2022-12-01 | $10.76 | $13.04 | 300,000 | — | — |
| 2022-11-30 | $10.87 | $13.17 | 265,200 | — | — |
| 2022-11-29 | $10.84 | $13.13 | 192,500 | — | — |
| 2022-11-28 | $10.64 | $12.89 | 226,100 | — | — |
| 2022-11-25 | $10.74 | $13.01 | 146,500 | — | — |
| 2022-11-23 | $10.48 | $12.70 | 198,200 | — | — |
| 2022-11-22 | $10.69 | $12.95 | 270,700 | — | — |
| 2022-11-21 | $10.53 | $12.76 | 235,100 | — | — |
| 2022-11-18 | $10.63 | $12.88 | 265,300 | — | — |
| 2022-11-17 | $10.83 | $13.12 | 239,100 | — | — |
| 2022-11-16 | $10.89 | $13.19 | 197,600 | — | — |
| 2022-11-15 | $11.30 | $13.69 | 255,200 | — | — |
| 2022-11-14 | $11.61 | $14.07 | 390,400 | — | — |
| 2022-11-11 | $11.12 | $13.47 | 334,500 | — | — |
| 2022-11-10 | $10.95 | $13.27 | 285,700 | — | — |
| 2022-11-09 | $10.60 | $12.84 | 229,700 | — | — |
| 2022-11-08 | $10.60 | $12.84 | 287,500 | — | — |
| 2022-11-07 | $11.05 | $13.39 | 395,000 | — | — |
| 2022-11-04 | $11.00 | $13.33 | 631,700 | — | — |
| 2022-11-03 | $11.31 | $13.70 | 400,500 | — | — |
| 2022-11-02 | $11.82 | $14.32 | 185,700 | — | — |
| 2022-11-01 | $12.16 | $14.73 | 226,600 | — | — |
| 2022-10-31 | $11.92 | $14.44 | 243,000 | — | — |
| 2022-10-28 | $12.03 | $14.58 | 384,700 | — | — |
| 2022-10-27 | $12.33 | $14.94 | 723,300 | — | — |
| 2022-10-26 | $13.82 | $16.74 | 88,300 | — | — |
| 2022-10-25 | $13.70 | $16.60 | 151,900 | — | — |
| 2022-10-24 | $13.32 | $16.14 | 256,000 | — | — |
| 2022-10-21 | $13.30 | $16.11 | 148,200 | — | — |
| 2022-10-20 | $13.38 | $16.21 | 109,600 | — | — |
| 2022-10-19 | $13.48 | $16.33 | 111,500 | — | — |
| 2022-10-18 | $13.51 | $16.37 | 162,700 | — | — |
| 2022-10-17 | $13.33 | $16.15 | 202,000 | — | — |
| 2022-10-14 | $13.17 | $15.96 | 170,600 | — | — |
| 2022-10-13 | $13.10 | $15.87 | 355,800 | — | — |
| 2022-10-12 | $12.90 | $15.63 | 166,800 | — | — |
| 2022-10-11 | $12.65 | $15.33 | 123,000 | — | — |
| 2022-10-10 | $12.58 | $15.24 | 125,300 | — | — |
| 2022-10-07 | $12.59 | $15.25 | 205,200 | — | — |
| 2022-10-06 | $12.67 | $15.35 | 138,100 | — | — |
| 2022-10-05 | $13.01 | $15.76 | 192,200 | — | — |
| 2022-10-04 | $13.35 | $16.18 | 206,000 | — | — |
| 2022-10-03 | $12.46 | $15.10 | 170,900 | — | — |
| 2022-09-30 | $12.53 | $15.18 | 246,900 | — | — |
| 2022-09-29 | $12.07 | $14.62 | 403,000 | — | — |
| 2022-09-28 | $13.77 | $15.96 | 277,600 | — | — |
| 2022-09-27 | $13.58 | $15.74 | 208,200 | — | — |
| 2022-09-26 | $13.38 | $15.51 | 331,500 | — | — |
| 2022-09-23 | $14.03 | $16.26 | 232,400 | — | — |
| 2022-09-22 | $14.36 | $16.64 | 227,000 | — | — |
| 2022-09-21 | $14.93 | $17.30 | 187,600 | — | — |
| 2022-09-20 | $15.15 | $17.56 | 181,500 | — | — |
| 2022-09-19 | $15.34 | $17.78 | 274,100 | — | — |
| 2022-09-16 | $15.29 | $17.72 | 418,600 | — | — |
| 2022-09-15 | $14.96 | $17.34 | 98,700 | — | — |
| 2022-09-14 | $15.05 | $17.44 | 130,600 | — | — |
| 2022-09-13 | $14.93 | $17.30 | 133,200 | — | — |
| 2022-09-12 | $15.23 | $17.65 | 154,100 | — | — |
| 2022-09-09 | $15.05 | $17.44 | 106,400 | — | — |
| 2022-09-08 | $15.01 | $17.39 | 169,300 | — | — |
| 2022-09-07 | $14.62 | $16.94 | 143,600 | — | — |
| 2022-09-06 | $14.41 | $16.70 | 208,300 | — | — |
| 2022-09-02 | $14.69 | $17.02 | 94,400 | — | — |
| 2022-09-01 | $14.59 | $16.91 | 220,500 | — | — |
| 2022-08-31 | $14.81 | $17.16 | 323,000 | — | — |
| 2022-08-30 | $14.81 | $17.16 | 532,200 | — | — |
| 2022-08-29 | $15.01 | $17.39 | 273,600 | — | — |
| 2022-08-26 | $15.04 | $17.43 | 205,900 | — | — |
| 2022-08-25 | $15.32 | $17.75 | 121,900 | — | — |
| 2022-08-24 | $15.25 | $17.67 | 180,100 | — | — |
| 2022-08-23 | $15.33 | $17.76 | 176,700 | — | — |
| 2022-08-22 | $15.20 | $17.61 | 280,600 | — | — |
| 2022-08-19 | $15.22 | $17.64 | 283,200 | — | — |
| 2022-08-18 | $15.35 | $17.79 | 451,300 | — | — |
| 2022-08-17 | $15.19 | $17.60 | 475,100 | — | — |
| 2022-08-16 | $15.26 | $17.68 | 1,968,400 | — | — |
| 2022-08-15 | $16.28 | $18.87 | 243,000 | — | — |
| 2022-08-12 | $16.09 | $18.65 | 159,100 | — | — |
| 2022-08-11 | $15.79 | $18.30 | 125,400 | — | — |
| 2022-08-10 | $15.71 | $18.21 | 254,400 | — | — |
| 2022-08-09 | $15.23 | $17.65 | 172,200 | — | — |
| 2022-08-08 | $15.49 | $17.95 | 197,200 | — | — |
| 2022-08-05 | $14.86 | $17.22 | 214,900 | — | — |
| 2022-08-04 | $14.81 | $17.16 | 71,500 | — | — |
| 2022-08-03 | $14.94 | $17.31 | 112,700 | — | — |
| 2022-08-02 | $14.73 | $17.07 | 98,900 | — | — |
| 2022-08-01 | $14.95 | $17.32 | 108,200 | — | — |
| 2022-07-29 | $14.73 | $17.07 | 199,000 | — | — |
| 2022-07-28 | $14.58 | $16.90 | 131,300 | — | — |
| 2022-07-27 | $14.48 | $16.78 | 193,300 | — | — |
| 2022-07-26 | $14.25 | $16.51 | 131,600 | — | — |
| 2022-07-25 | $14.55 | $16.86 | 205,700 | — | — |
| 2022-07-22 | $14.89 | $17.25 | 84,100 | — | — |
| 2022-07-21 | $15.02 | $17.41 | 130,300 | — | — |
| 2022-07-20 | $14.77 | $17.12 | 92,000 | — | — |
| 2022-07-19 | $14.71 | $17.05 | 104,700 | — | — |
| 2022-07-18 | $14.35 | $16.63 | 112,200 | — | — |
| 2022-07-15 | $14.28 | $16.55 | 102,200 | — | — |
| 2022-07-14 | $14.20 | $16.46 | 171,900 | — | — |
| 2022-07-13 | $14.19 | $16.44 | 170,500 | — | — |
| 2022-07-12 | $14.25 | $16.51 | 138,700 | — | — |
| 2022-07-11 | $14.01 | $16.24 | 153,100 | — | — |
| 2022-07-08 | $14.49 | $16.79 | 78,900 | — | — |
| 2022-07-07 | $14.59 | $16.91 | 180,700 | — | — |
| 2022-07-06 | $14.56 | $16.87 | 104,200 | — | — |
| 2022-07-05 | $14.55 | $16.86 | 129,400 | — | — |
| 2022-07-01 | $14.70 | $17.03 | 205,500 | — | — |
| 2022-06-30 | $14.47 | $16.77 | 127,800 | — | — |
| 2022-06-29 | $14.32 | $16.59 | 202,600 | — | — |
| 2022-06-28 | $15.11 | $16.85 | 290,500 | — | — |
| 2022-06-27 | $15.47 | $17.25 | 206,300 | — | — |
| 2022-06-24 | $15.29 | $17.05 | 243,800 | — | — |
| 2022-06-23 | $14.91 | $16.63 | 226,000 | — | — |
| 2022-06-22 | $14.65 | $16.34 | 229,500 | — | — |
| 2022-06-21 | $14.73 | $16.43 | 323,200 | — | — |
| 2022-06-17 | $14.33 | $15.98 | 410,000 | — | — |
| 2022-06-16 | $14.27 | $15.91 | 264,200 | — | — |
| 2022-06-15 | $14.77 | $16.47 | 222,600 | — | — |
| 2022-06-14 | $14.41 | $16.07 | 232,000 | — | — |
| 2022-06-13 | $14.53 | $16.20 | 271,600 | — | — |
| 2022-06-10 | $15.48 | $17.26 | 203,900 | — | — |
| 2022-06-09 | $15.97 | $17.81 | 121,300 | — | — |
| 2022-06-08 | $15.84 | $17.66 | 112,800 | — | — |
| 2022-06-07 | $16.27 | $18.14 | 121,300 | — | — |
| 2022-06-06 | $15.96 | $17.80 | 294,200 | — | — |
| 2022-06-03 | $16.44 | $18.33 | 124,900 | — | — |
| 2022-06-02 | $16.72 | $18.64 | 104,800 | — | — |
| 2022-06-01 | $16.63 | $18.54 | 107,300 | — | — |
| 2022-05-31 | $16.63 | $18.54 | 191,800 | — | — |
| 2022-05-27 | $16.71 | $18.63 | 338,900 | — | — |
| 2022-05-26 | $16.02 | $17.86 | 167,200 | — | — |
| 2022-05-25 | $15.45 | $17.23 | 99,300 | — | — |
| 2022-05-24 | $15.00 | $16.73 | 111,800 | — | — |
| 2022-05-23 | $15.13 | $16.87 | 95,600 | — | — |
| 2022-05-20 | $15.15 | $16.89 | 161,700 | — | — |
| 2022-05-19 | $15.08 | $16.82 | 105,900 | — | — |
| 2022-05-18 | $15.38 | $17.15 | 92,200 | — | — |
| 2022-05-17 | $15.82 | $17.64 | 84,600 | — | — |
| 2022-05-16 | $15.58 | $17.37 | 192,800 | — | — |
| 2022-05-13 | $15.30 | $17.06 | 72,400 | — | — |
| 2022-05-12 | $15.22 | $16.97 | 192,400 | — | — |
| 2022-05-11 | $15.50 | $17.28 | 124,200 | — | — |
| 2022-05-10 | $15.66 | $17.46 | 160,800 | — | — |
| 2022-05-09 | $15.57 | $17.36 | 160,700 | — | — |
| 2022-05-06 | $16.42 | $18.31 | 74,700 | — | — |
| 2022-05-05 | $16.84 | $18.78 | 103,600 | — | — |
| 2022-05-04 | $17.05 | $19.01 | 74,700 | — | — |
| 2022-05-03 | $16.86 | $18.80 | 102,500 | — | — |
| 2022-05-02 | $16.37 | $18.25 | 184,300 | — | — |
| 2022-04-29 | $16.81 | $18.75 | 124,300 | — | — |
| 2022-04-28 | $17.21 | $19.19 | 228,000 | — | — |
| 2022-04-27 | $17.37 | $19.37 | 101,300 | — | — |
| 2022-04-26 | $17.54 | $19.56 | 93,700 | — | — |
| 2022-04-25 | $18.02 | $20.09 | 142,500 | — | — |
| 2022-04-22 | $17.81 | $19.86 | 234,300 | — | — |
| 2022-04-21 | $18.34 | $20.45 | 122,200 | — | — |
| 2022-04-20 | $18.62 | $20.76 | 238,500 | — | — |
| 2022-04-19 | $18.63 | $20.77 | 108,300 | — | — |
| 2022-04-18 | $18.65 | $20.80 | 164,300 | — | — |
| 2022-04-14 | $18.24 | $20.34 | 185,900 | — | — |
| 2022-04-13 | $18.10 | $20.18 | 186,600 | — | — |
| 2022-04-12 | $18.25 | $20.35 | 204,000 | — | — |
| 2022-04-11 | $18.26 | $20.36 | 242,200 | — | — |
| 2022-04-08 | $18.20 | $20.30 | 225,800 | — | — |
| 2022-04-07 | $18.10 | $20.18 | 155,000 | — | — |
| 2022-04-06 | $18.07 | $20.15 | 508,000 | — | — |
| 2022-04-05 | $17.83 | $19.88 | 1,577,000 | — | — |
| 2022-04-04 | $18.96 | $21.14 | 132,900 | — | — |
| 2022-04-01 | $19.44 | $21.68 | 67,100 | — | — |
| 2022-03-31 | $19.31 | $21.53 | 84,900 | — | — |
| 2022-03-30 | $19.45 | $21.69 | 179,100 | — | — |
| 2022-03-29 | $20.11 | $21.81 | 196,400 | — | — |
| 2022-03-28 | $19.91 | $21.59 | 175,200 | — | — |
| 2022-03-25 | $19.73 | $21.40 | 154,200 | — | — |
| 2022-03-24 | $19.38 | $21.02 | 139,000 | — | — |
| 2022-03-23 | $19.05 | $20.66 | 155,100 | — | — |
| 2022-03-22 | $18.90 | $20.50 | 179,200 | — | — |
| 2022-03-21 | $18.76 | $20.35 | 131,600 | — | — |
| 2022-03-18 | $18.64 | $20.22 | 219,100 | — | — |
| 2022-03-17 | $17.48 | $18.96 | 21,500 | — | — |
| 2022-03-16 | $17.39 | $18.86 | 64,700 | — | — |
| 2022-03-15 | $17.30 | $18.76 | 37,100 | — | — |
| 2022-03-14 | $17.01 | $18.45 | 81,300 | — | — |
| 2022-03-11 | $17.58 | $19.07 | 38,600 | — | — |
| 2022-03-10 | $17.60 | $19.09 | 44,100 | — | — |
| 2022-03-09 | $17.50 | $18.98 | 63,500 | — | — |
| 2022-03-08 | $17.57 | $19.06 | 51,700 | — | — |
| 2022-03-07 | $17.68 | $19.18 | 101,800 | — | — |
| 2022-03-04 | $18.17 | $19.71 | 69,500 | — | — |
| 2022-03-03 | $18.13 | $19.66 | 106,600 | — | — |
| 2022-03-02 | $18.34 | $19.89 | 152,000 | — | — |
| 2022-03-01 | $17.89 | $19.40 | 127,200 | — | — |
| 2022-02-28 | $17.80 | $19.31 | 48,600 | — | — |
| 2022-02-25 | $17.45 | $18.93 | 16,500 | — | — |
| 2022-02-24 | $17.00 | $18.44 | 68,100 | — | — |
| 2022-02-23 | $17.10 | $18.55 | 43,000 | — | — |
| 2022-02-22 | $17.30 | $18.76 | 53,100 | — | — |
| 2022-02-18 | $17.61 | $19.10 | 33,500 | — | — |
| 2022-02-17 | $17.46 | $18.94 | 42,000 | — | — |
| 2022-02-16 | $17.70 | $19.20 | 40,000 | — | — |
| 2022-02-15 | $17.69 | $19.19 | 33,600 | — | — |
| 2022-02-14 | $17.45 | $18.93 | 29,900 | — | — |
| 2022-02-11 | $17.46 | $18.94 | 39,000 | — | — |
| 2022-02-10 | $17.48 | $18.96 | 47,100 | — | — |
| 2022-02-09 | $17.46 | $18.94 | 34,600 | — | — |
| 2022-02-08 | $17.27 | $18.73 | 22,400 | — | — |
| 2022-02-07 | $17.56 | $19.05 | 32,500 | — | — |
| 2022-02-04 | $17.49 | $18.97 | 24,100 | — | — |
| 2022-02-03 | $17.56 | $19.05 | 38,900 | — | — |
| 2022-02-02 | $17.65 | $19.14 | 68,300 | — | — |
| 2022-02-01 | $17.35 | $18.82 | 31,000 | — | — |
| 2022-01-31 | $17.36 | $18.83 | 47,500 | — | — |
| 2022-01-28 | $17.32 | $18.79 | 41,700 | — | — |
| 2022-01-27 | $17.46 | $18.94 | 103,000 | — | — |
| 2022-01-26 | $17.45 | $18.93 | 37,400 | — | — |
| 2022-01-25 | $17.70 | $19.20 | 40,200 | — | — |
| 2022-01-24 | $17.54 | $19.02 | 82,900 | — | — |
| 2022-01-21 | $17.39 | $18.86 | 50,000 | — | — |
| 2022-01-20 | $17.49 | $18.97 | 24,500 | — | — |
| 2022-01-19 | $17.75 | $19.25 | 39,800 | — | — |
| 2022-01-18 | $17.94 | $19.46 | 38,300 | — | — |
| 2022-01-14 | $17.71 | $19.21 | 85,100 | — | — |
| 2022-01-13 | $18.25 | $19.79 | 48,500 | — | — |
| 2022-01-12 | $18.03 | $19.56 | 90,800 | — | — |
| 2022-01-11 | $17.46 | $18.94 | 115,800 | — | — |
| 2022-01-10 | $17.56 | $19.05 | 58,800 | — | — |
| 2022-01-07 | $18.12 | $19.65 | 42,900 | — | — |
| 2022-01-06 | $17.63 | $19.12 | 42,100 | — | — |
| 2022-01-05 | $17.75 | $19.25 | 79,400 | — | — |
| 2022-01-04 | $17.43 | $18.90 | 66,000 | — | — |
| 2022-01-03 | $17.25 | $18.71 | 35,000 | — | — |