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
- 2018-09-27 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 | $7.57 | $7.57 | 836,600 | — | — |
| 2022-12-29 | $7.74 | $7.74 | 594,400 | — | — |
| 2022-12-28 | $6.95 | $6.95 | 709,000 | — | — |
| 2022-12-27 | $7.01 | $7.01 | 508,400 | — | — |
| 2022-12-23 | $7.58 | $7.58 | 808,500 | — | — |
| 2022-12-22 | $6.65 | $6.65 | 788,100 | — | — |
| 2022-12-21 | $6.63 | $6.63 | 1,112,300 | — | — |
| 2022-12-20 | $6.75 | $6.75 | 1,400,900 | — | — |
| 2022-12-19 | $7.29 | $7.29 | 812,900 | — | — |
| 2022-12-16 | $8.84 | $8.84 | 792,000 | — | — |
| 2022-12-15 | $8.50 | $8.50 | 510,400 | — | — |
| 2022-12-14 | $8.98 | $8.98 | 399,600 | — | — |
| 2022-12-13 | $9.32 | $9.32 | 388,200 | — | — |
| 2022-12-12 | $10.02 | $10.02 | 341,500 | — | — |
| 2022-12-09 | $11.26 | $11.26 | 471,800 | — | — |
| 2022-12-08 | $11.20 | $11.20 | 423,000 | — | — |
| 2022-12-07 | $12.34 | $12.34 | 483,800 | — | — |
| 2022-12-06 | $13.59 | $13.59 | 894,500 | — | — |
| 2022-12-05 | $14.96 | $14.96 | 839,500 | — | — |
| 2022-12-02 | $14.45 | $14.45 | 500,200 | — | — |
| 2022-12-01 | $13.80 | $13.80 | 258,200 | — | — |
| 2022-11-30 | $12.89 | $12.89 | 207,500 | — | — |
| 2022-11-29 | $12.96 | $12.96 | 304,600 | — | — |
| 2022-11-28 | $12.99 | $12.99 | 231,300 | — | — |
| 2022-11-25 | $13.03 | $13.03 | 196,000 | — | — |
| 2022-11-23 | $13.00 | $13.00 | 432,600 | — | — |
| 2022-11-22 | $12.18 | $12.18 | 92,300 | — | — |
| 2022-11-21 | $12.10 | $12.10 | 155,400 | — | — |
| 2022-11-18 | $12.70 | $12.70 | 254,100 | — | — |
| 2022-11-17 | $12.90 | $12.90 | 196,200 | — | — |
| 2022-11-16 | $12.95 | $12.95 | 309,100 | — | — |
| 2022-11-15 | $12.50 | $12.50 | 449,600 | — | — |
| 2022-11-14 | $11.22 | $11.22 | 444,800 | — | — |
| 2022-11-11 | $11.08 | $11.08 | 363,400 | — | — |
| 2022-11-10 | $11.16 | $11.16 | 551,500 | — | — |
| 2022-11-09 | $11.45 | $11.45 | 527,200 | — | — |
| 2022-11-08 | $10.90 | $10.90 | 229,900 | — | — |
| 2022-11-07 | $10.59 | $10.59 | 187,700 | — | — |
| 2022-11-04 | $11.01 | $11.01 | 191,300 | — | — |
| 2022-11-03 | $11.02 | $11.02 | 143,400 | — | — |
| 2022-11-02 | $11.01 | $11.01 | 175,100 | — | — |
| 2022-11-01 | $11.38 | $11.38 | 130,800 | — | — |
| 2022-10-31 | $11.65 | $11.65 | 543,500 | — | — |
| 2022-10-28 | $10.80 | $10.80 | 196,900 | — | — |
| 2022-10-27 | $10.66 | $10.66 | 179,200 | — | — |
| 2022-10-26 | $10.98 | $10.98 | 147,000 | — | — |
| 2022-10-25 | $11.01 | $11.01 | 197,800 | — | — |
| 2022-10-24 | $10.90 | $10.90 | 83,900 | — | — |
| 2022-10-21 | $11.26 | $11.26 | 133,100 | — | — |
| 2022-10-20 | $11.33 | $11.33 | 263,400 | — | — |
| 2022-10-19 | $10.65 | $10.65 | 241,300 | — | — |
| 2022-10-18 | $10.48 | $10.48 | 268,100 | — | — |
| 2022-10-17 | $10.16 | $10.16 | 247,000 | — | — |
| 2022-10-14 | $9.72 | $9.72 | 286,500 | — | — |
| 2022-10-13 | $10.10 | $10.10 | 352,000 | — | — |
| 2022-10-12 | $10.02 | $10.02 | 293,100 | — | — |
| 2022-10-11 | $11.07 | $11.07 | 760,700 | — | — |
| 2022-10-10 | $11.87 | $11.87 | 508,600 | — | — |
| 2022-10-07 | $12.09 | $12.09 | 1,764,200 | — | — |
| 2022-10-06 | $11.99 | $11.99 | 1,104,700 | — | — |
| 2022-10-05 | $8.82 | $8.82 | 211,100 | — | — |
| 2022-10-04 | $9.15 | $9.15 | 273,100 | — | — |
| 2022-10-03 | $8.68 | $8.68 | 225,200 | — | — |
| 2022-09-30 | $8.50 | $8.50 | 180,600 | — | — |
| 2022-09-29 | $8.66 | $8.66 | 244,400 | — | — |
| 2022-09-28 | $9.15 | $9.15 | 261,800 | — | — |
| 2022-09-27 | $8.68 | $8.68 | 423,100 | — | — |
| 2022-09-26 | $8.87 | $8.87 | 332,700 | — | — |
| 2022-09-23 | $9.24 | $9.24 | 414,200 | — | — |
| 2022-09-22 | $9.87 | $9.87 | 275,100 | — | — |
| 2022-09-21 | $10.44 | $10.44 | 258,600 | — | — |
| 2022-09-20 | $10.35 | $10.35 | 253,900 | — | — |
| 2022-09-19 | $10.79 | $10.79 | 304,200 | — | — |
| 2022-09-16 | $11.25 | $11.25 | 157,900 | — | — |
| 2022-09-15 | $11.70 | $11.70 | 169,200 | — | — |
| 2022-09-14 | $11.84 | $11.84 | 159,400 | — | — |
| 2022-09-13 | $12.07 | $12.07 | 230,900 | — | — |
| 2022-09-12 | $12.78 | $12.78 | 413,400 | — | — |
| 2022-09-09 | $13.52 | $13.52 | 117,000 | — | — |
| 2022-09-08 | $13.46 | $13.46 | 116,900 | — | — |
| 2022-09-07 | $13.38 | $13.38 | 87,500 | — | — |
| 2022-09-06 | $13.61 | $13.61 | 131,000 | — | — |
| 2022-09-02 | $14.43 | $14.43 | 97,000 | — | — |
| 2022-09-01 | $14.33 | $14.33 | 128,300 | — | — |
| 2022-08-31 | $14.31 | $14.30 | 141,400 | — | — |
| 2022-08-30 | $14.24 | $14.24 | 177,600 | — | — |
| 2022-08-29 | $14.78 | $14.78 | 266,600 | — | — |
| 2022-08-26 | $14.35 | $14.35 | 343,300 | — | — |
| 2022-08-25 | $14.28 | $14.28 | 913,100 | — | — |
| 2022-08-24 | $13.44 | $13.44 | 404,200 | — | — |
| 2022-08-23 | $12.36 | $12.36 | 70,600 | — | — |
| 2022-08-22 | $12.31 | $12.31 | 168,100 | — | — |
| 2022-08-19 | $12.84 | $12.84 | 117,900 | — | — |
| 2022-08-18 | $13.07 | $13.07 | 215,100 | — | — |
| 2022-08-17 | $12.81 | $12.81 | 248,500 | — | — |
| 2022-08-16 | $13.19 | $13.19 | 206,100 | — | — |
| 2022-08-15 | $13.08 | $13.08 | 308,700 | — | — |
| 2022-08-12 | $13.15 | $13.15 | 121,300 | — | — |
| 2022-08-11 | $12.99 | $12.99 | 476,700 | — | — |
| 2022-08-10 | $12.92 | $12.92 | 292,200 | — | — |
| 2022-08-09 | $13.28 | $13.28 | 146,100 | — | — |
| 2022-08-08 | $13.11 | $13.11 | 245,300 | — | — |
| 2022-08-05 | $13.12 | $13.12 | 196,500 | — | — |
| 2022-08-04 | $12.51 | $12.51 | 174,600 | — | — |
| 2022-08-03 | $13.30 | $13.30 | 114,400 | — | — |
| 2022-08-02 | $13.45 | $13.45 | 244,000 | — | — |
| 2022-08-01 | $12.68 | $12.68 | 114,900 | — | — |
| 2022-07-29 | $12.81 | $12.81 | 91,500 | — | — |
| 2022-07-28 | $12.97 | $12.97 | 128,100 | — | — |
| 2022-07-27 | $12.85 | $12.85 | 196,800 | — | — |
| 2022-07-26 | $13.49 | $13.49 | 254,300 | — | — |
| 2022-07-25 | $13.92 | $13.92 | 343,200 | — | — |
| 2022-07-22 | $13.56 | $13.56 | 389,900 | — | — |
| 2022-07-21 | $13.69 | $13.69 | 307,900 | — | — |
| 2022-07-20 | $12.99 | $12.99 | 496,400 | — | — |
| 2022-07-19 | $12.70 | $12.70 | 293,400 | — | — |
| 2022-07-18 | $12.07 | $12.07 | 241,900 | — | — |
| 2022-07-15 | $12.09 | $12.09 | 268,700 | — | — |
| 2022-07-14 | $12.41 | $12.41 | 484,200 | — | — |
| 2022-07-13 | $11.33 | $11.33 | 156,200 | — | — |
| 2022-07-12 | $11.38 | $11.38 | 149,000 | — | — |
| 2022-07-11 | $11.27 | $11.27 | 176,600 | — | — |
| 2022-07-08 | $11.77 | $11.77 | 252,000 | — | — |
| 2022-07-07 | $12.45 | $12.45 | 193,500 | — | — |
| 2022-07-06 | $12.89 | $12.89 | 234,000 | — | — |
| 2022-07-05 | $12.20 | $12.20 | 451,200 | — | — |
| 2022-07-01 | $11.49 | $11.49 | 126,700 | — | — |
| 2022-06-30 | $11.51 | $11.51 | 440,400 | — | — |
| 2022-06-29 | $12.24 | $12.24 | 193,900 | — | — |
| 2022-06-28 | $12.80 | $12.80 | 224,100 | — | — |
| 2022-06-27 | $13.10 | $13.10 | 194,500 | — | — |
| 2022-06-24 | $13.02 | $13.02 | 166,700 | — | — |
| 2022-06-23 | $12.88 | $12.88 | 328,400 | — | — |
| 2022-06-22 | $13.45 | $13.45 | 387,800 | — | — |
| 2022-06-21 | $13.21 | $13.21 | 164,300 | — | — |
| 2022-06-17 | $13.43 | $13.43 | 150,200 | — | — |
| 2022-06-16 | $13.56 | $13.56 | 138,300 | — | — |
| 2022-06-15 | $13.65 | $13.65 | 135,800 | — | — |
| 2022-06-14 | $13.20 | $13.20 | 184,300 | — | — |
| 2022-06-13 | $13.30 | $13.30 | 206,300 | — | — |
| 2022-06-10 | $14.02 | $14.02 | 234,200 | — | — |
| 2022-06-09 | $13.64 | $13.64 | 169,300 | — | — |
| 2022-06-08 | $14.05 | $14.05 | 167,500 | — | — |
| 2022-06-07 | $14.43 | $14.43 | 172,200 | — | — |
| 2022-06-06 | $14.50 | $14.50 | 495,700 | — | — |
| 2022-06-03 | $14.65 | $14.65 | 100,900 | — | — |
| 2022-06-02 | $14.57 | $14.56 | 185,300 | — | — |
| 2022-06-01 | $14.27 | $14.27 | 351,900 | — | — |
| 2022-05-31 | $14.79 | $14.79 | 183,000 | — | — |
| 2022-05-27 | $14.50 | $14.50 | 278,400 | — | — |
| 2022-05-26 | $14.65 | $14.65 | 203,000 | — | — |
| 2022-05-25 | $14.12 | $14.12 | 124,700 | — | — |
| 2022-05-24 | $14.41 | $14.41 | 170,800 | — | — |
| 2022-05-23 | $15.00 | $15.00 | 107,100 | — | — |
| 2022-05-20 | $15.16 | $15.16 | 193,500 | — | — |
| 2022-05-19 | $14.75 | $14.75 | 115,100 | — | — |
| 2022-05-18 | $14.37 | $14.37 | 167,400 | — | — |
| 2022-05-17 | $14.51 | $14.50 | 200,400 | — | — |
| 2022-05-16 | $14.48 | $14.48 | 148,900 | — | — |
| 2022-05-13 | $14.77 | $14.77 | 572,200 | — | — |
| 2022-05-12 | $13.90 | $13.90 | 577,900 | — | — |
| 2022-05-11 | $13.60 | $13.60 | 344,500 | — | — |
| 2022-05-10 | $14.03 | $14.03 | 252,700 | — | — |
| 2022-05-09 | $14.23 | $14.23 | 306,300 | — | — |
| 2022-05-06 | $14.80 | $14.80 | 315,500 | — | — |
| 2022-05-05 | $13.60 | $13.60 | 839,600 | — | — |
| 2022-05-04 | $13.75 | $13.75 | 394,600 | — | — |
| 2022-05-03 | $13.74 | $13.74 | 522,400 | — | — |
| 2022-05-02 | $14.10 | $14.10 | 505,400 | — | — |
| 2022-04-29 | $14.41 | $14.41 | 214,600 | — | — |
| 2022-04-28 | $14.84 | $14.84 | 762,400 | — | — |
| 2022-04-27 | $15.08 | $15.08 | 592,000 | — | — |
| 2022-04-26 | $15.99 | $15.99 | 227,300 | — | — |
| 2022-04-25 | $16.42 | $16.42 | 608,800 | — | — |
| 2022-04-22 | $16.80 | $16.80 | 247,300 | — | — |
| 2022-04-21 | $17.01 | $17.01 | 317,800 | — | — |
| 2022-04-20 | $17.64 | $17.64 | 148,400 | — | — |
| 2022-04-19 | $18.21 | $18.21 | 201,400 | — | — |
| 2022-04-18 | $17.40 | $17.40 | 563,200 | — | — |
| 2022-04-14 | $18.31 | $18.31 | 177,400 | — | — |
| 2022-04-13 | $18.57 | $18.57 | 311,700 | — | — |
| 2022-04-12 | $18.77 | $18.77 | 251,000 | — | — |
| 2022-04-11 | $19.20 | $19.20 | 208,500 | — | — |
| 2022-04-08 | $19.85 | $19.85 | 114,100 | — | — |
| 2022-04-07 | $20.50 | $20.50 | 303,200 | — | — |
| 2022-04-06 | $19.97 | $19.97 | 226,400 | — | — |
| 2022-04-05 | $20.55 | $20.55 | 413,900 | — | — |
| 2022-04-04 | $20.62 | $20.62 | 269,500 | — | — |
| 2022-04-01 | $21.20 | $21.20 | 387,400 | — | — |
| 2022-03-31 | $21.05 | $21.05 | 253,700 | — | — |
| 2022-03-30 | $20.69 | $20.69 | 393,900 | — | — |
| 2022-03-29 | $20.70 | $20.70 | 254,200 | — | — |
| 2022-03-28 | $20.45 | $20.45 | 268,300 | — | — |
| 2022-03-25 | $20.63 | $20.63 | 572,400 | — | — |
| 2022-03-24 | $20.40 | $20.40 | 304,900 | — | — |
| 2022-03-23 | $19.18 | $19.18 | 185,200 | — | — |
| 2022-03-22 | $19.65 | $19.65 | 136,300 | — | — |
| 2022-03-21 | $19.67 | $19.67 | 259,100 | — | — |
| 2022-03-18 | $20.00 | $20.00 | 201,000 | — | — |
| 2022-03-17 | $19.23 | $19.23 | 271,600 | — | — |
| 2022-03-16 | $18.00 | $18.00 | 233,800 | — | — |
| 2022-03-15 | $17.10 | $17.10 | 336,700 | — | — |
| 2022-03-14 | $17.21 | $17.21 | 553,600 | — | — |
| 2022-03-11 | $18.56 | $18.56 | 209,500 | — | — |
| 2022-03-10 | $19.00 | $19.00 | 353,300 | — | — |
| 2022-03-09 | $18.89 | $18.89 | 228,200 | — | — |
| 2022-03-08 | $18.78 | $18.78 | 438,100 | — | — |
| 2022-03-07 | $18.71 | $18.71 | 370,300 | — | — |
| 2022-03-04 | $19.76 | $19.76 | 309,000 | — | — |
| 2022-03-03 | $19.73 | $19.73 | 313,000 | — | — |
| 2022-03-02 | $19.99 | $19.99 | 289,500 | — | — |
| 2022-03-01 | $20.24 | $20.24 | 477,600 | — | — |
| 2022-02-28 | $21.46 | $21.46 | 233,100 | — | — |
| 2022-02-25 | $21.11 | $21.11 | 788,000 | — | — |
| 2022-02-24 | $21.48 | $21.48 | 471,400 | — | — |
| 2022-02-23 | $21.60 | $21.60 | 246,500 | — | — |
| 2022-02-22 | $22.54 | $22.54 | 464,800 | — | — |
| 2022-02-18 | $23.72 | $23.72 | 328,400 | — | — |
| 2022-02-17 | $24.65 | $24.65 | 648,600 | — | — |
| 2022-02-16 | $25.83 | $25.83 | 309,100 | — | — |
| 2022-02-15 | $26.10 | $26.10 | 620,600 | — | — |
| 2022-02-14 | $26.19 | $26.19 | 379,700 | — | — |
| 2022-02-11 | $26.27 | $26.27 | 550,200 | — | — |
| 2022-02-10 | $25.96 | $25.96 | 876,400 | — | — |
| 2022-02-09 | $25.25 | $25.25 | 555,500 | — | — |
| 2022-02-08 | $23.25 | $23.25 | 320,500 | — | — |
| 2022-02-07 | $22.70 | $22.70 | 448,600 | — | — |
| 2022-02-04 | $22.00 | $22.00 | 656,500 | — | — |
| 2022-02-03 | $20.50 | $20.50 | 255,200 | — | — |
| 2022-02-02 | $21.57 | $21.57 | 333,000 | — | — |
| 2022-02-01 | $21.97 | $21.97 | 419,400 | — | — |
| 2022-01-31 | $19.70 | $19.70 | 622,100 | — | — |
| 2022-01-28 | $18.64 | $18.64 | 765,600 | — | — |
| 2022-01-27 | $19.02 | $19.02 | 943,100 | — | — |
| 2022-01-26 | $19.50 | $19.50 | 688,500 | — | — |
| 2022-01-25 | $20.00 | $20.00 | 503,800 | — | — |
| 2022-01-24 | $21.04 | $21.04 | 1,663,200 | — | — |
| 2022-01-21 | $20.94 | $20.94 | 678,100 | — | — |
| 2022-01-20 | $22.55 | $22.55 | 604,900 | — | — |
| 2022-01-19 | $23.90 | $23.90 | 327,400 | — | — |
| 2022-01-18 | $24.65 | $24.65 | 264,500 | — | — |
| 2022-01-14 | $25.40 | $25.40 | 319,000 | — | — |
| 2022-01-13 | $25.02 | $25.02 | 216,000 | — | — |
| 2022-01-12 | $25.44 | $25.44 | 180,100 | — | — |
| 2022-01-11 | $25.27 | $25.27 | 268,600 | — | — |
| 2022-01-10 | $25.32 | $25.32 | 332,200 | — | — |
| 2022-01-07 | $25.29 | $25.29 | 242,000 | — | — |
| 2022-01-06 | $24.15 | $24.15 | 368,200 | — | — |
| 2022-01-05 | $24.48 | $24.48 | 654,200 | — | — |
| 2022-01-04 | $25.41 | $25.41 | 363,800 | — | — |
| 2022-01-03 | $26.71 | $26.71 | 308,900 | — | — |