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
- 2021-07-23 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 | $12.20 | $12.20 | 34,800 | — | — |
| 2022-12-29 | $12.16 | $12.16 | 36,900 | — | — |
| 2022-12-28 | $12.31 | $12.31 | 9,000 | — | — |
| 2022-12-27 | $12.46 | $12.46 | 11,000 | — | — |
| 2022-12-23 | $12.46 | $12.46 | 10,600 | — | — |
| 2022-12-22 | $12.64 | $12.64 | 36,500 | — | — |
| 2022-12-21 | $12.57 | $12.57 | 13,300 | — | — |
| 2022-12-20 | $12.36 | $12.36 | 12,800 | — | — |
| 2022-12-19 | $12.45 | $12.45 | 12,900 | — | — |
| 2022-12-16 | $12.42 | $12.42 | 115,700 | — | — |
| 2022-12-15 | $12.48 | $12.48 | 196,800 | — | — |
| 2022-12-14 | $12.66 | $12.66 | 11,200 | — | — |
| 2022-12-13 | $12.74 | $12.74 | 42,500 | — | — |
| 2022-12-12 | $12.79 | $12.79 | 33,100 | — | — |
| 2022-12-09 | $12.75 | $12.75 | 9,700 | — | — |
| 2022-12-08 | $12.98 | $12.98 | 13,100 | — | — |
| 2022-12-07 | $12.91 | $12.91 | 8,200 | — | — |
| 2022-12-06 | $13.17 | $13.17 | 11,300 | — | — |
| 2022-12-05 | $13.25 | $13.25 | 25,000 | — | — |
| 2022-12-02 | $13.25 | $13.25 | 24,600 | — | — |
| 2022-12-01 | $13.21 | $13.21 | 24,200 | — | — |
| 2022-11-30 | $13.28 | $13.28 | 34,200 | — | — |
| 2022-11-29 | $13.41 | $13.41 | 34,900 | — | — |
| 2022-11-28 | $13.41 | $13.41 | 24,500 | — | — |
| 2022-11-25 | $13.45 | $13.45 | 9,100 | — | — |
| 2022-11-23 | $13.50 | $13.50 | 20,800 | — | — |
| 2022-11-22 | $13.40 | $13.40 | 16,900 | — | — |
| 2022-11-21 | $13.43 | $13.43 | 25,100 | — | — |
| 2022-11-18 | $13.31 | $13.31 | 35,600 | — | — |
| 2022-11-17 | $13.41 | $13.41 | 24,500 | — | — |
| 2022-11-16 | $13.34 | $13.34 | 10,700 | — | — |
| 2022-11-15 | $13.29 | $13.29 | 17,700 | — | — |
| 2022-11-14 | $13.43 | $13.43 | 27,600 | — | — |
| 2022-11-11 | $13.54 | $13.54 | 34,300 | — | — |
| 2022-11-10 | $13.61 | $13.61 | 59,000 | — | — |
| 2022-11-09 | $13.39 | $13.39 | 45,500 | — | — |
| 2022-11-08 | $13.56 | $13.56 | 23,900 | — | — |
| 2022-11-07 | $13.44 | $13.44 | 228,500 | — | — |
| 2022-11-04 | $13.53 | $13.53 | 18,900 | — | — |
| 2022-11-03 | $13.74 | $13.74 | 74,300 | — | — |
| 2022-11-02 | $13.54 | $13.54 | 61,900 | — | — |
| 2022-11-01 | $13.49 | $13.49 | 46,800 | — | — |
| 2022-10-31 | $13.43 | $13.43 | 28,300 | — | — |
| 2022-10-28 | $13.83 | $13.83 | 175,300 | — | — |
| 2022-10-27 | $13.95 | $13.95 | 37,400 | — | — |
| 2022-10-26 | $13.93 | $13.93 | 19,100 | — | — |
| 2022-10-25 | $13.85 | $13.85 | 33,300 | — | — |
| 2022-10-24 | $13.77 | $13.77 | 20,000 | — | — |
| 2022-10-21 | $14.00 | $14.00 | 20,100 | — | — |
| 2022-10-20 | $13.65 | $13.65 | 18,800 | — | — |
| 2022-10-19 | $13.83 | $13.83 | 32,000 | — | — |
| 2022-10-18 | $14.30 | $14.30 | 27,300 | — | — |
| 2022-10-17 | $13.78 | $13.78 | 19,800 | — | — |
| 2022-10-14 | $13.45 | $13.45 | 12,300 | — | — |
| 2022-10-13 | $13.61 | $13.61 | 26,100 | — | — |
| 2022-10-12 | $13.80 | $13.80 | 3,600 | — | — |
| 2022-10-11 | $13.30 | $13.30 | 10,500 | — | — |
| 2022-10-10 | $13.36 | $13.36 | 8,600 | — | — |
| 2022-10-07 | $13.17 | $13.17 | 8,300 | — | — |
| 2022-10-06 | $13.30 | $13.30 | 9,100 | — | — |
| 2022-10-05 | $13.43 | $13.43 | 20,500 | — | — |
| 2022-10-04 | $13.52 | $13.52 | 16,600 | — | — |
| 2022-10-03 | $13.38 | $13.38 | 13,700 | — | — |
| 2022-09-30 | $13.11 | $13.11 | 11,200 | — | — |
| 2022-09-29 | $13.13 | $13.13 | 21,000 | — | — |
| 2022-09-28 | $13.32 | $13.32 | 31,000 | — | — |
| 2022-09-27 | $13.64 | $13.64 | 6,800 | — | — |
| 2022-09-26 | $13.60 | $13.60 | 7,100 | — | — |
| 2022-09-23 | $13.61 | $13.61 | 16,000 | — | — |
| 2022-09-22 | $13.88 | $13.88 | 27,800 | — | — |
| 2022-09-21 | $14.00 | $14.00 | 14,900 | — | — |
| 2022-09-20 | $13.97 | $13.97 | 10,400 | — | — |
| 2022-09-19 | $14.22 | $14.22 | 23,800 | — | — |
| 2022-09-16 | $14.36 | $14.36 | 191,800 | — | — |
| 2022-09-15 | $14.34 | $14.34 | 27,900 | — | — |
| 2022-09-14 | $14.30 | $14.30 | 27,700 | — | — |
| 2022-09-13 | $14.27 | $14.27 | 33,800 | — | — |
| 2022-09-12 | $14.73 | $14.73 | 56,000 | — | — |
| 2022-09-09 | $14.74 | $14.74 | 22,500 | — | — |
| 2022-09-08 | $14.37 | $14.37 | 27,000 | — | — |
| 2022-09-07 | $14.00 | $14.00 | 46,000 | — | — |
| 2022-09-06 | $14.29 | $14.29 | 40,500 | — | — |
| 2022-09-02 | $13.64 | $13.64 | 56,800 | — | — |
| 2022-09-01 | $12.82 | $12.82 | 12,000 | — | — |
| 2022-08-31 | $13.00 | $13.00 | 10,200 | — | — |
| 2022-08-30 | $13.46 | $13.46 | 8,200 | — | — |
| 2022-08-29 | $13.84 | $13.84 | 6,100 | — | — |
| 2022-08-26 | $13.69 | $13.69 | 11,200 | — | — |
| 2022-08-25 | $13.83 | $13.83 | 12,000 | — | — |
| 2022-08-24 | $13.30 | $13.30 | 9,400 | — | — |
| 2022-08-23 | $13.56 | $13.56 | 8,400 | — | — |
| 2022-08-22 | $13.38 | $13.38 | 17,500 | — | — |
| 2022-08-19 | $13.55 | $13.55 | 11,700 | — | — |
| 2022-08-18 | $13.68 | $13.68 | 7,100 | — | — |
| 2022-08-17 | $13.69 | $13.69 | 32,200 | — | — |
| 2022-08-16 | $13.71 | $13.71 | 30,500 | — | — |
| 2022-08-15 | $13.20 | $13.20 | 25,700 | — | — |
| 2022-08-12 | $13.00 | $13.00 | 15,500 | — | — |
| 2022-08-11 | $13.03 | $13.03 | 14,100 | — | — |
| 2022-08-10 | $12.89 | $12.89 | 55,800 | — | — |
| 2022-08-09 | $12.39 | $12.39 | 31,700 | — | — |
| 2022-08-08 | $12.47 | $12.47 | 37,200 | — | — |
| 2022-08-05 | $12.21 | $12.21 | 24,100 | — | — |
| 2022-08-04 | $11.84 | $11.84 | 6,900 | — | — |
| 2022-08-03 | $11.70 | $11.70 | 8,400 | — | — |
| 2022-08-02 | $11.69 | $11.69 | 105,400 | — | — |
| 2022-08-01 | $12.02 | $12.02 | 38,800 | — | — |
| 2022-07-29 | $12.14 | $12.14 | 18,700 | — | — |
| 2022-07-28 | $11.81 | $11.81 | 8,700 | — | — |
| 2022-07-27 | $11.97 | $11.97 | 11,900 | — | — |
| 2022-07-26 | $11.73 | $11.73 | 6,700 | — | — |
| 2022-07-25 | $11.71 | $11.71 | 8,700 | — | — |
| 2022-07-22 | $11.37 | $11.37 | 7,200 | — | — |
| 2022-07-21 | $11.43 | $11.43 | 10,100 | — | — |
| 2022-07-20 | $11.50 | $11.50 | 44,500 | — | — |
| 2022-07-19 | $11.40 | $11.40 | 14,300 | — | — |
| 2022-07-18 | $11.28 | $11.28 | 6,300 | — | — |
| 2022-07-15 | $11.66 | $11.66 | 18,000 | — | — |
| 2022-07-14 | $11.08 | $11.08 | 51,000 | — | — |
| 2022-07-13 | $11.43 | $11.43 | 28,600 | — | — |
| 2022-07-12 | $11.40 | $11.40 | 28,800 | — | — |
| 2022-07-11 | $11.41 | $11.41 | 35,900 | — | — |
| 2022-07-08 | $11.41 | $11.41 | 61,900 | — | — |
| 2022-07-07 | $11.51 | $11.51 | 15,900 | — | — |
| 2022-07-06 | $11.40 | $11.40 | 30,200 | — | — |
| 2022-07-05 | $11.91 | $11.91 | 27,500 | — | — |
| 2022-07-01 | $11.79 | $11.79 | 22,000 | — | — |
| 2022-06-30 | $11.54 | $11.54 | 81,100 | — | — |
| 2022-06-29 | $11.21 | $11.21 | 60,300 | — | — |
| 2022-06-28 | $11.63 | $11.63 | 27,900 | — | — |
| 2022-06-27 | $11.60 | $11.60 | 67,800 | — | — |
| 2022-06-24 | $11.88 | $11.88 | 1,109,500 | — | — |
| 2022-06-23 | $12.22 | $12.22 | 69,600 | — | — |
| 2022-06-22 | $12.45 | $12.45 | 87,300 | — | — |
| 2022-06-21 | $12.76 | $12.76 | 104,200 | — | — |
| 2022-06-17 | $13.24 | $13.24 | 124,300 | — | — |
| 2022-06-16 | $12.95 | $12.95 | 54,100 | — | — |
| 2022-06-15 | $13.05 | $13.05 | 35,300 | — | — |
| 2022-06-14 | $12.20 | $12.20 | 26,600 | — | — |
| 2022-06-13 | $11.96 | $11.96 | 55,000 | — | — |
| 2022-06-10 | $12.68 | $12.68 | 21,800 | — | — |
| 2022-06-09 | $12.75 | $12.75 | 30,100 | — | — |
| 2022-06-08 | $13.19 | $13.19 | 25,300 | — | — |
| 2022-06-07 | $12.70 | $12.70 | 65,100 | — | — |
| 2022-06-06 | $13.18 | $13.18 | 50,200 | — | — |
| 2022-06-03 | $13.09 | $13.09 | 29,600 | — | — |
| 2022-06-02 | $12.89 | $12.89 | 50,500 | — | — |
| 2022-06-01 | $14.10 | $14.10 | 71,100 | — | — |
| 2022-05-31 | $12.95 | $12.95 | 49,600 | — | — |
| 2022-05-27 | $13.06 | $13.06 | 31,200 | — | — |
| 2022-05-26 | $13.00 | $13.00 | 28,200 | — | — |
| 2022-05-25 | $13.04 | $13.04 | 24,000 | — | — |
| 2022-05-24 | $13.07 | $13.07 | 27,700 | — | — |
| 2022-05-23 | $13.12 | $13.12 | 35,400 | — | — |
| 2022-05-20 | $12.57 | $12.57 | 46,300 | — | — |
| 2022-05-19 | $13.05 | $13.05 | 16,200 | — | — |
| 2022-05-18 | $13.08 | $13.08 | 33,100 | — | — |
| 2022-05-17 | $13.10 | $13.10 | 33,900 | — | — |
| 2022-05-16 | $13.32 | $13.32 | 24,300 | — | — |
| 2022-05-13 | $13.36 | $13.36 | 24,400 | — | — |
| 2022-05-12 | $13.36 | $13.36 | 29,900 | — | — |
| 2022-05-11 | $13.16 | $13.16 | 32,000 | — | — |
| 2022-05-10 | $13.41 | $13.41 | 31,900 | — | — |
| 2022-05-09 | $13.25 | $13.25 | 40,000 | — | — |
| 2022-05-06 | $13.59 | $13.59 | 10,500 | — | — |
| 2022-05-05 | $13.60 | $13.60 | 18,500 | — | — |
| 2022-05-04 | $13.58 | $13.58 | 24,000 | — | — |
| 2022-05-03 | $13.60 | $13.60 | 234,600 | — | — |
| 2022-05-02 | $13.89 | $13.89 | 36,100 | — | — |
| 2022-04-29 | $13.80 | $13.80 | 22,000 | — | — |
| 2022-04-28 | $13.80 | $13.80 | 25,400 | — | — |
| 2022-04-27 | $13.72 | $13.72 | 15,000 | — | — |
| 2022-04-26 | $13.73 | $13.73 | 22,500 | — | — |
| 2022-04-25 | $14.00 | $14.00 | 18,100 | — | — |
| 2022-04-22 | $14.00 | $14.00 | 14,300 | — | — |
| 2022-04-21 | $14.00 | $14.00 | 25,900 | — | — |
| 2022-04-20 | $13.98 | $13.98 | 34,900 | — | — |
| 2022-04-19 | $14.00 | $14.00 | 26,000 | — | — |
| 2022-04-18 | $14.00 | $14.00 | 21,600 | — | — |
| 2022-04-14 | $14.28 | $14.28 | 23,700 | — | — |
| 2022-04-13 | $14.07 | $14.07 | 33,200 | — | — |
| 2022-04-12 | $13.99 | $13.99 | 42,800 | — | — |
| 2022-04-11 | $13.90 | $13.90 | 11,500 | — | — |
| 2022-04-08 | $13.88 | $13.88 | 23,800 | — | — |
| 2022-04-07 | $13.86 | $13.86 | 24,500 | — | — |
| 2022-04-06 | $13.93 | $13.93 | 27,100 | — | — |
| 2022-04-05 | $13.77 | $13.77 | 49,400 | — | — |
| 2022-04-04 | $14.02 | $14.02 | 51,000 | — | — |
| 2022-04-01 | $14.84 | $14.84 | 81,300 | — | — |
| 2022-03-31 | $14.33 | $14.33 | 1,900 | — | — |
| 2022-03-30 | $14.40 | $14.40 | 209,100 | — | — |
| 2022-03-29 | $14.40 | $14.40 | 12,700 | — | — |
| 2022-03-28 | $14.33 | $14.33 | 367,900 | — | — |
| 2022-03-25 | $13.93 | $13.93 | 14,300 | — | — |
| 2022-03-24 | $13.87 | $13.87 | 12,000 | — | — |
| 2022-03-23 | $14.00 | $14.00 | 2,100 | — | — |
| 2022-03-22 | $13.92 | $13.92 | 27,200 | — | — |
| 2022-03-21 | $14.00 | $14.00 | 19,100 | — | — |
| 2022-03-18 | $14.00 | $14.00 | 171,700 | — | — |
| 2022-03-17 | $13.90 | $13.90 | 12,000 | — | — |
| 2022-03-16 | $13.92 | $13.92 | 10,600 | — | — |
| 2022-03-15 | $13.77 | $13.77 | 22,400 | — | — |
| 2022-03-14 | $14.10 | $14.10 | 14,100 | — | — |
| 2022-03-11 | $14.00 | $14.00 | 988,700 | — | — |
| 2022-03-10 | $13.62 | $13.62 | 4,900 | — | — |
| 2022-03-09 | $13.60 | $13.60 | 1,800 | — | — |
| 2022-03-08 | $13.48 | $13.48 | 3,200 | — | — |
| 2022-03-07 | $13.55 | $13.55 | 13,000 | — | — |
| 2022-03-04 | $13.90 | $13.90 | 5,600 | — | — |
| 2022-03-03 | $13.83 | $13.83 | 2,500 | — | — |
| 2022-03-02 | $13.50 | $13.50 | 27,600 | — | — |
| 2022-03-01 | $13.41 | $13.41 | 4,700 | — | — |
| 2022-02-28 | $13.30 | $13.30 | 3,800 | — | — |
| 2022-02-25 | $13.90 | $13.90 | 3,400 | — | — |
| 2022-02-24 | $13.88 | $13.87 | 1,300 | — | — |
| 2022-02-23 | $13.85 | $13.85 | 6,200 | — | — |
| 2022-02-22 | $13.60 | $13.60 | 6,300 | — | — |
| 2022-02-18 | $13.70 | $13.70 | 400 | — | — |
| 2022-02-17 | $13.66 | $13.66 | 1,500 | — | — |
| 2022-02-16 | $13.68 | $13.68 | 4,800 | — | — |
| 2022-02-15 | $13.90 | $13.90 | 1,600 | — | — |
| 2022-02-14 | $13.72 | $13.72 | 6,100 | — | — |
| 2022-02-11 | $14.49 | $14.49 | 800 | — | — |
| 2022-02-10 | $14.47 | $14.47 | 700 | — | — |
| 2022-02-09 | $14.25 | $14.25 | 800 | — | — |
| 2022-02-08 | $14.37 | $14.37 | 1,800 | — | — |
| 2022-02-07 | $14.51 | $14.51 | 600 | — | — |
| 2022-02-04 | $14.51 | $14.51 | 0 | — | — |
| 2022-02-03 | $14.51 | $14.51 | 300 | — | — |
| 2022-02-02 | $14.50 | $14.50 | 3,100 | — | — |
| 2022-02-01 | $14.60 | $14.60 | 3,600 | — | — |
| 2022-01-31 | $13.80 | $13.79 | 2,600 | — | — |
| 2022-01-28 | $13.61 | $13.61 | 1,700 | — | — |
| 2022-01-27 | $13.75 | $13.75 | 3,300 | — | — |
| 2022-01-26 | $13.43 | $13.43 | 2,100 | — | — |
| 2022-01-25 | $13.50 | $13.50 | 5,000 | — | — |
| 2022-01-24 | $13.69 | $13.69 | 11,700 | — | — |
| 2022-01-21 | $14.24 | $14.24 | 2,800 | — | — |
| 2022-01-20 | $14.48 | $14.48 | 2,200 | — | — |
| 2022-01-19 | $14.50 | $14.50 | 12,100 | — | — |
| 2022-01-18 | $13.91 | $13.91 | 2,300 | — | — |
| 2022-01-14 | $14.74 | $14.74 | 7,900 | — | — |
| 2022-01-13 | $15.03 | $15.03 | 12,700 | — | — |
| 2022-01-12 | $15.37 | $15.37 | 7,300 | — | — |
| 2022-01-11 | $15.45 | $15.45 | 6,100 | — | — |
| 2022-01-10 | $15.49 | $15.49 | 22,300 | — | — |
| 2022-01-07 | $14.47 | $14.47 | 2,500 | — | — |
| 2022-01-06 | $14.47 | $14.47 | 2,300 | — | — |
| 2022-01-05 | $14.49 | $14.49 | 500 | — | — |
| 2022-01-04 | $14.20 | $14.20 | 1,200 | — | — |
| 2022-01-03 | $14.39 | $14.39 | 5,600 | — | — |