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
- 2021-04-01 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 | $10.27 | $10.27 | 421,000 | — | — |
| 2022-12-29 | $10.20 | $10.20 | 609,600 | — | — |
| 2022-12-28 | $9.93 | $9.93 | 414,300 | — | — |
| 2022-12-27 | $10.22 | $10.22 | 476,900 | — | — |
| 2022-12-23 | $10.45 | $10.45 | 494,100 | — | — |
| 2022-12-22 | $10.69 | $10.69 | 450,100 | — | — |
| 2022-12-21 | $10.90 | $10.90 | 703,200 | — | — |
| 2022-12-20 | $10.90 | $10.90 | 885,400 | — | — |
| 2022-12-19 | $11.07 | $11.07 | 371,200 | — | — |
| 2022-12-16 | $11.39 | $11.39 | 570,000 | — | — |
| 2022-12-15 | $11.70 | $11.70 | 436,800 | — | — |
| 2022-12-14 | $11.99 | $11.99 | 631,500 | — | — |
| 2022-12-13 | $12.21 | $12.21 | 648,700 | — | — |
| 2022-12-12 | $12.65 | $12.65 | 657,500 | — | — |
| 2022-12-09 | $12.38 | $12.38 | 1,041,500 | — | — |
| 2022-12-08 | $12.34 | $12.34 | 446,500 | — | — |
| 2022-12-07 | $12.24 | $12.24 | 1,195,400 | — | — |
| 2022-12-06 | $12.89 | $12.89 | 431,300 | — | — |
| 2022-12-05 | $13.06 | $13.06 | 540,000 | — | — |
| 2022-12-02 | $13.03 | $13.03 | 483,900 | — | — |
| 2022-12-01 | $12.94 | $12.94 | 505,100 | — | — |
| 2022-11-30 | $13.04 | $13.04 | 679,200 | — | — |
| 2022-11-29 | $12.93 | $12.93 | 644,100 | — | — |
| 2022-11-28 | $12.90 | $12.90 | 572,800 | — | — |
| 2022-11-25 | $13.46 | $13.46 | 314,000 | — | — |
| 2022-11-23 | $13.23 | $13.23 | 499,000 | — | — |
| 2022-11-22 | $13.07 | $13.07 | 575,100 | — | — |
| 2022-11-21 | $13.24 | $13.24 | 706,300 | — | — |
| 2022-11-18 | $13.24 | $13.24 | 698,000 | — | — |
| 2022-11-17 | $13.30 | $13.30 | 707,800 | — | — |
| 2022-11-16 | $13.67 | $13.67 | 1,003,500 | — | — |
| 2022-11-15 | $13.95 | $13.95 | 843,100 | — | — |
| 2022-11-14 | $13.54 | $13.54 | 799,100 | — | — |
| 2022-11-11 | $13.59 | $13.59 | 780,400 | — | — |
| 2022-11-10 | $13.46 | $13.46 | 830,100 | — | — |
| 2022-11-09 | $12.83 | $12.83 | 688,500 | — | — |
| 2022-11-08 | $12.81 | $12.81 | 677,600 | — | — |
| 2022-11-07 | $13.14 | $13.14 | 751,200 | — | — |
| 2022-11-04 | $12.68 | $12.68 | 1,009,100 | — | — |
| 2022-11-03 | $12.69 | $12.69 | 1,087,800 | — | — |
| 2022-11-02 | $13.06 | $13.06 | 1,125,500 | — | — |
| 2022-11-01 | $13.32 | $13.32 | 1,319,000 | — | — |
| 2022-10-31 | $13.11 | $13.11 | 1,339,700 | — | — |
| 2022-10-28 | $12.48 | $12.48 | 1,766,500 | — | — |
| 2022-10-27 | $11.87 | $11.87 | 2,376,900 | — | — |
| 2022-10-26 | $10.19 | $10.19 | 1,752,900 | — | — |
| 2022-10-25 | $9.92 | $9.92 | 881,800 | — | — |
| 2022-10-24 | $9.60 | $9.60 | 1,160,600 | — | — |
| 2022-10-21 | $9.57 | $9.57 | 1,028,600 | — | — |
| 2022-10-20 | $9.40 | $9.40 | 1,196,600 | — | — |
| 2022-10-19 | $9.54 | $9.54 | 1,145,000 | — | — |
| 2022-10-18 | $9.54 | $9.54 | 1,225,600 | — | — |
| 2022-10-17 | $9.37 | $9.37 | 1,388,100 | — | — |
| 2022-10-14 | $8.94 | $8.94 | 1,281,000 | — | — |
| 2022-10-13 | $9.25 | $9.25 | 1,420,400 | — | — |
| 2022-10-12 | $9.46 | $9.46 | 969,900 | — | — |
| 2022-10-11 | $9.54 | $9.54 | 1,021,200 | — | — |
| 2022-10-10 | $9.58 | $9.58 | 783,700 | — | — |
| 2022-10-07 | $9.76 | $9.76 | 1,171,400 | — | — |
| 2022-10-06 | $10.49 | $10.49 | 960,100 | — | — |
| 2022-10-05 | $10.52 | $10.52 | 736,000 | — | — |
| 2022-10-04 | $10.64 | $10.64 | 803,400 | — | — |
| 2022-10-03 | $9.94 | $9.94 | 750,000 | — | — |
| 2022-09-30 | $9.70 | $9.70 | 715,400 | — | — |
| 2022-09-29 | $9.89 | $9.89 | 1,001,200 | — | — |
| 2022-09-28 | $10.18 | $10.18 | 1,176,900 | — | — |
| 2022-09-27 | $10.07 | $10.07 | 1,017,400 | — | — |
| 2022-09-26 | $9.96 | $9.96 | 1,170,900 | — | — |
| 2022-09-23 | $10.31 | $10.31 | 1,357,200 | — | — |
| 2022-09-22 | $10.81 | $10.81 | 920,400 | — | — |
| 2022-09-21 | $11.25 | $11.25 | 1,541,700 | — | — |
| 2022-09-20 | $11.80 | $11.80 | 794,600 | — | — |
| 2022-09-19 | $12.15 | $12.15 | 1,028,100 | — | — |
| 2022-09-16 | $11.88 | $11.88 | 1,641,100 | — | — |
| 2022-09-15 | $12.73 | $12.73 | 967,600 | — | — |
| 2022-09-14 | $12.73 | $12.73 | 719,900 | — | — |
| 2022-09-13 | $12.39 | $12.39 | 1,010,400 | — | — |
| 2022-09-12 | $12.98 | $12.98 | 1,182,800 | — | — |
| 2022-09-09 | $12.91 | $12.91 | 6,239,300 | — | — |
| 2022-09-08 | $12.78 | $12.78 | 1,406,200 | — | — |
| 2022-09-07 | $13.32 | $13.32 | 1,240,500 | — | — |
| 2022-09-06 | $12.59 | $12.59 | 784,800 | — | — |
| 2022-09-02 | $12.48 | $12.48 | 706,900 | — | — |
| 2022-09-01 | $12.69 | $12.69 | 974,000 | — | — |
| 2022-08-31 | $12.90 | $12.90 | 1,162,700 | — | — |
| 2022-08-30 | $13.18 | $13.18 | 1,312,200 | — | — |
| 2022-08-29 | $12.71 | $12.71 | 716,500 | — | — |
| 2022-08-26 | $12.90 | $12.90 | 910,000 | — | — |
| 2022-08-25 | $13.46 | $13.46 | 889,800 | — | — |
| 2022-08-24 | $13.20 | $13.20 | 1,268,700 | — | — |
| 2022-08-23 | $12.74 | $12.74 | 760,100 | — | — |
| 2022-08-22 | $12.73 | $12.73 | 1,080,800 | — | — |
| 2022-08-19 | $13.08 | $13.08 | 1,432,100 | — | — |
| 2022-08-18 | $13.82 | $13.82 | 1,134,100 | — | — |
| 2022-08-17 | $14.02 | $14.02 | 1,320,500 | — | — |
| 2022-08-16 | $14.31 | $14.31 | 1,411,400 | — | — |
| 2022-08-15 | $14.61 | $14.61 | 1,828,500 | — | — |
| 2022-08-12 | $14.30 | $14.30 | 1,156,100 | — | — |
| 2022-08-11 | $14.15 | $14.15 | 776,500 | — | — |
| 2022-08-10 | $14.22 | $14.22 | 1,315,900 | — | — |
| 2022-08-09 | $13.96 | $13.96 | 904,200 | — | — |
| 2022-08-08 | $14.36 | $14.36 | 1,162,600 | — | — |
| 2022-08-05 | $14.21 | $14.21 | 1,367,600 | — | — |
| 2022-08-04 | $14.29 | $14.29 | 1,642,600 | — | — |
| 2022-08-03 | $14.44 | $14.44 | 2,424,900 | — | — |
| 2022-08-02 | $13.98 | $13.98 | 2,839,000 | — | — |
| 2022-08-01 | $13.99 | $13.99 | 3,332,400 | — | — |
| 2022-07-29 | $14.48 | $14.48 | 5,881,500 | — | — |
| 2022-07-28 | $13.58 | $13.58 | 12,802,300 | — | — |
| 2022-07-27 | $11.27 | $11.27 | 2,079,400 | — | — |
| 2022-07-26 | $10.59 | $10.59 | 1,469,600 | — | — |
| 2022-07-25 | $11.07 | $11.07 | 691,800 | — | — |
| 2022-07-22 | $11.12 | $11.12 | 782,900 | — | — |
| 2022-07-21 | $11.25 | $11.25 | 1,202,800 | — | — |
| 2022-07-20 | $11.39 | $11.39 | 2,028,800 | — | — |
| 2022-07-19 | $11.10 | $11.10 | 1,675,200 | — | — |
| 2022-07-18 | $10.54 | $10.54 | 2,436,200 | — | — |
| 2022-07-15 | $11.05 | $11.05 | 2,189,200 | — | — |
| 2022-07-14 | $10.91 | $10.91 | 1,506,600 | — | — |
| 2022-07-13 | $11.10 | $11.10 | 2,026,900 | — | — |
| 2022-07-12 | $11.12 | $11.12 | 2,230,100 | — | — |
| 2022-07-11 | $10.72 | $10.72 | 1,470,500 | — | — |
| 2022-07-08 | $10.75 | $10.75 | 1,760,200 | — | — |
| 2022-07-07 | $10.36 | $10.36 | 2,170,400 | — | — |
| 2022-07-06 | $10.50 | $10.50 | 1,852,600 | — | — |
| 2022-07-05 | $10.67 | $10.67 | 3,014,000 | — | — |
| 2022-07-01 | $10.17 | $10.17 | 2,734,000 | — | — |
| 2022-06-30 | $9.37 | $9.37 | 5,016,900 | — | — |
| 2022-06-29 | $9.51 | $9.51 | 2,813,300 | — | — |
| 2022-06-28 | $9.42 | $9.42 | 3,100,300 | — | — |
| 2022-06-27 | $9.36 | $9.36 | 3,985,800 | — | — |
| 2022-06-24 | $10.54 | $10.54 | 3,490,100 | — | — |
| 2022-06-23 | $9.89 | $9.89 | 1,823,400 | — | — |
| 2022-06-22 | $9.82 | $9.82 | 1,796,600 | — | — |
| 2022-06-21 | $9.49 | $9.49 | 3,152,700 | — | — |
| 2022-06-17 | $9.34 | $9.34 | 3,054,400 | — | — |
| 2022-06-16 | $8.83 | $8.83 | 2,208,400 | — | — |
| 2022-06-15 | $9.60 | $9.60 | 2,113,000 | — | — |
| 2022-06-14 | $9.34 | $9.34 | 2,625,000 | — | — |
| 2022-06-13 | $9.20 | $9.20 | 3,503,500 | — | — |
| 2022-06-10 | $9.92 | $9.92 | 14,052,200 | — | — |
| 2022-06-09 | $10.19 | $10.19 | 3,067,000 | — | — |
| 2022-06-08 | $10.06 | $10.06 | 2,754,200 | — | — |
| 2022-06-07 | $10.43 | $10.43 | 2,834,400 | — | — |
| 2022-06-06 | $10.25 | $10.25 | 1,774,400 | — | — |
| 2022-06-03 | $9.81 | $9.81 | 2,810,200 | — | — |
| 2022-06-02 | $10.24 | $10.24 | 1,738,300 | — | — |
| 2022-06-01 | $10.18 | $10.18 | 2,780,800 | — | — |
| 2022-05-31 | $10.75 | $10.75 | 2,857,800 | — | — |
| 2022-05-27 | $10.46 | $10.46 | 4,002,900 | — | — |
| 2022-05-26 | $9.52 | $9.52 | 2,131,300 | — | — |
| 2022-05-25 | $8.92 | $8.92 | 1,802,900 | — | — |
| 2022-05-24 | $8.84 | $8.84 | 1,937,000 | — | — |
| 2022-05-23 | $9.06 | $9.06 | 1,919,600 | — | — |
| 2022-05-20 | $9.20 | $9.20 | 2,073,300 | — | — |
| 2022-05-19 | $9.48 | $9.48 | 3,443,400 | — | — |
| 2022-05-18 | $9.44 | $9.44 | 2,985,000 | — | — |
| 2022-05-17 | $9.72 | $9.72 | 1,708,000 | — | — |
| 2022-05-16 | $9.23 | $9.23 | 3,385,300 | — | — |
| 2022-05-13 | $8.72 | $8.72 | 2,352,900 | — | — |
| 2022-05-12 | $8.34 | $8.34 | 3,198,100 | — | — |
| 2022-05-11 | $8.63 | $8.63 | 2,134,000 | — | — |
| 2022-05-10 | $8.98 | $8.98 | 2,679,400 | — | — |
| 2022-05-09 | $8.73 | $8.73 | 3,922,300 | — | — |
| 2022-05-06 | $9.62 | $9.62 | 3,379,400 | — | — |
| 2022-05-05 | $10.18 | $10.18 | 2,412,000 | — | — |
| 2022-05-04 | $10.67 | $10.67 | 1,744,900 | — | — |
| 2022-05-03 | $10.53 | $10.53 | 2,215,500 | — | — |
| 2022-05-02 | $10.21 | $10.21 | 3,459,800 | — | — |
| 2022-04-29 | $10.61 | $10.61 | 2,791,300 | — | — |
| 2022-04-28 | $10.62 | $10.62 | 3,944,000 | — | — |
| 2022-04-27 | $10.45 | $10.45 | 2,489,600 | — | — |
| 2022-04-26 | $10.83 | $10.83 | 2,099,100 | — | — |
| 2022-04-25 | $11.31 | $11.31 | 2,119,300 | — | — |
| 2022-04-22 | $11.38 | $11.38 | 1,285,200 | — | — |
| 2022-04-21 | $11.69 | $11.69 | 2,505,000 | — | — |
| 2022-04-20 | $11.43 | $11.43 | 1,227,800 | — | — |
| 2022-04-19 | $11.67 | $11.67 | 1,386,700 | — | — |
| 2022-04-18 | $11.26 | $11.26 | 995,200 | — | — |
| 2022-04-14 | $11.61 | $11.61 | 1,447,500 | — | — |
| 2022-04-13 | $11.76 | $11.76 | 3,823,100 | — | — |
| 2022-04-12 | $10.97 | $10.97 | 2,422,000 | — | — |
| 2022-04-11 | $10.99 | $10.99 | 3,187,700 | — | — |
| 2022-04-08 | $10.73 | $10.73 | 2,969,500 | — | — |
| 2022-04-07 | $10.70 | $10.70 | 4,104,800 | — | — |
| 2022-04-06 | $10.61 | $10.61 | 12,381,700 | — | — |
| 2022-04-05 | $11.92 | $11.92 | 8,540,700 | — | — |
| 2022-04-04 | $11.47 | $11.47 | 1,496,800 | — | — |
| 2022-04-01 | $11.40 | $11.40 | 2,278,200 | — | — |
| 2022-03-31 | $11.33 | $11.33 | 1,693,700 | — | — |
| 2022-03-30 | $11.46 | $11.46 | 1,268,900 | — | — |
| 2022-03-29 | $11.63 | $11.63 | 1,443,700 | — | — |
| 2022-03-28 | $11.39 | $11.39 | 1,386,000 | — | — |
| 2022-03-25 | $11.31 | $11.31 | 2,305,100 | — | — |
| 2022-03-24 | $11.27 | $11.27 | 2,821,000 | — | — |
| 2022-03-23 | $11.15 | $11.15 | 1,982,000 | — | — |
| 2022-03-22 | $11.39 | $11.39 | 1,827,000 | — | — |
| 2022-03-21 | $11.13 | $11.13 | 1,716,100 | — | — |
| 2022-03-18 | $11.35 | $11.35 | 2,937,900 | — | — |
| 2022-03-17 | $11.36 | $11.36 | 1,985,800 | — | — |
| 2022-03-16 | $11.68 | $11.68 | 2,484,400 | — | — |
| 2022-03-15 | $11.08 | $11.08 | 2,728,300 | — | — |
| 2022-03-14 | $10.24 | $10.24 | 2,492,700 | — | — |
| 2022-03-11 | $10.33 | $10.33 | 3,553,500 | — | — |
| 2022-03-10 | $10.71 | $10.71 | 1,404,800 | — | — |
| 2022-03-09 | $10.80 | $10.80 | 2,484,100 | — | — |
| 2022-03-08 | $9.96 | $9.96 | 2,425,300 | — | — |
| 2022-03-07 | $9.63 | $9.63 | 3,231,300 | — | — |
| 2022-03-04 | $11.50 | $11.50 | 1,608,200 | — | — |
| 2022-03-03 | $12.28 | $12.28 | 1,259,600 | — | — |
| 2022-03-02 | $12.57 | $12.57 | 1,216,800 | — | — |
| 2022-03-01 | $12.52 | $12.52 | 1,490,500 | — | — |
| 2022-02-28 | $12.88 | $12.88 | 3,653,900 | — | — |
| 2022-02-25 | $13.01 | $13.01 | 2,155,800 | — | — |
| 2022-02-24 | $13.02 | $13.02 | 3,088,300 | — | — |
| 2022-02-23 | $12.31 | $12.31 | 1,318,300 | — | — |
| 2022-02-22 | $12.61 | $12.61 | 1,262,800 | — | — |
| 2022-02-18 | $12.81 | $12.81 | 1,324,800 | — | — |
| 2022-02-17 | $13.26 | $13.26 | 1,464,800 | — | — |
| 2022-02-16 | $13.85 | $13.85 | 1,213,400 | — | — |
| 2022-02-15 | $14.17 | $14.17 | 2,017,100 | — | — |
| 2022-02-14 | $13.47 | $13.47 | 1,681,300 | — | — |
| 2022-02-11 | $13.65 | $13.65 | 3,223,400 | — | — |
| 2022-02-10 | $14.08 | $14.08 | 3,596,500 | — | — |
| 2022-02-09 | $14.26 | $14.26 | 3,674,600 | — | — |
| 2022-02-08 | $13.30 | $13.30 | 5,877,300 | — | — |
| 2022-02-07 | $12.82 | $12.82 | 17,201,000 | — | — |
| 2022-02-04 | $12.39 | $12.39 | 290,400 | — | — |
| 2022-02-03 | $12.57 | $12.57 | 187,300 | — | — |
| 2022-02-02 | $12.81 | $12.81 | 281,500 | — | — |
| 2022-02-01 | $13.11 | $13.11 | 262,200 | — | — |
| 2022-01-31 | $13.08 | $13.08 | 354,900 | — | — |
| 2022-01-28 | $12.42 | $12.42 | 325,800 | — | — |
| 2022-01-27 | $12.33 | $12.33 | 424,600 | — | — |
| 2022-01-26 | $12.49 | $12.49 | 322,500 | — | — |
| 2022-01-25 | $12.71 | $12.71 | 442,300 | — | — |
| 2022-01-24 | $12.88 | $12.88 | 576,300 | — | — |
| 2022-01-21 | $13.06 | $13.06 | 439,000 | — | — |
| 2022-01-20 | $13.55 | $13.55 | 427,400 | — | — |
| 2022-01-19 | $13.31 | $13.31 | 394,200 | — | — |
| 2022-01-18 | $13.62 | $13.62 | 267,400 | — | — |
| 2022-01-14 | $13.87 | $13.87 | 408,100 | — | — |
| 2022-01-13 | $14.36 | $14.36 | 345,100 | — | — |
| 2022-01-12 | $14.13 | $14.13 | 212,900 | — | — |
| 2022-01-11 | $14.27 | $14.27 | 326,500 | — | — |
| 2022-01-10 | $14.11 | $14.11 | 443,000 | — | — |
| 2022-01-07 | $14.18 | $14.18 | 280,100 | — | — |
| 2022-01-06 | $13.63 | $13.63 | 272,000 | — | — |
| 2022-01-05 | $13.78 | $13.78 | 371,800 | — | — |
| 2022-01-04 | $14.32 | $14.32 | 360,800 | — | — |
| 2022-01-03 | $14.11 | $14.11 | 214,600 | — | — |