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
- 2019-07-26 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 | $15.66 | $15.66 | 382,200 | — | — |
| 2022-12-29 | $15.52 | $15.52 | 409,100 | — | — |
| 2022-12-28 | $15.46 | $15.46 | 718,500 | — | — |
| 2022-12-27 | $15.78 | $15.78 | 523,200 | — | — |
| 2022-12-23 | $15.88 | $15.88 | 760,900 | — | — |
| 2022-12-22 | $14.73 | $14.73 | 552,300 | — | — |
| 2022-12-21 | $14.58 | $14.58 | 726,900 | — | — |
| 2022-12-20 | $14.20 | $14.20 | 884,300 | — | — |
| 2022-12-19 | $13.78 | $13.78 | 1,128,800 | — | — |
| 2022-12-16 | $12.98 | $12.98 | 587,100 | — | — |
| 2022-12-15 | $12.90 | $12.90 | 600,000 | — | — |
| 2022-12-14 | $12.76 | $12.76 | 640,200 | — | — |
| 2022-12-13 | $12.39 | $12.39 | 795,100 | — | — |
| 2022-12-12 | $12.00 | $12.00 | 453,800 | — | — |
| 2022-12-09 | $11.95 | $11.95 | 1,058,200 | — | — |
| 2022-12-08 | $12.40 | $12.40 | 994,700 | — | — |
| 2022-12-07 | $12.54 | $12.54 | 877,000 | — | — |
| 2022-12-06 | $12.75 | $12.75 | 718,800 | — | — |
| 2022-12-05 | $13.40 | $13.40 | 473,200 | — | — |
| 2022-12-02 | $13.65 | $13.65 | 637,000 | — | — |
| 2022-12-01 | $14.22 | $14.22 | 656,900 | — | — |
| 2022-11-30 | $14.41 | $14.41 | 556,000 | — | — |
| 2022-11-29 | $14.34 | $14.34 | 426,300 | — | — |
| 2022-11-28 | $13.55 | $13.55 | 532,500 | — | — |
| 2022-11-25 | $13.89 | $13.89 | 313,900 | — | — |
| 2022-11-23 | $13.27 | $13.27 | 736,300 | — | — |
| 2022-11-22 | $13.16 | $13.16 | 451,000 | — | — |
| 2022-11-21 | $12.87 | $12.87 | 830,200 | — | — |
| 2022-11-18 | $13.10 | $13.10 | 1,047,100 | — | — |
| 2022-11-17 | $13.18 | $13.18 | 516,600 | — | — |
| 2022-11-16 | $13.63 | $13.63 | 365,000 | — | — |
| 2022-11-15 | $14.25 | $14.25 | 578,600 | — | — |
| 2022-11-14 | $14.41 | $14.41 | 1,032,300 | — | — |
| 2022-11-11 | $13.91 | $13.91 | 787,100 | — | — |
| 2022-11-10 | $13.30 | $13.30 | 481,300 | — | — |
| 2022-11-09 | $13.07 | $13.07 | 588,200 | — | — |
| 2022-11-08 | $13.66 | $13.66 | 590,900 | — | — |
| 2022-11-07 | $13.85 | $13.85 | 738,700 | — | — |
| 2022-11-04 | $13.99 | $13.99 | 778,200 | — | — |
| 2022-11-03 | $13.53 | $13.53 | 900,900 | — | — |
| 2022-11-02 | $13.85 | $13.85 | 890,600 | — | — |
| 2022-11-01 | $13.66 | $13.66 | 809,300 | — | — |
| 2022-10-31 | $13.23 | $13.23 | 810,500 | — | — |
| 2022-10-28 | $12.74 | $12.74 | 1,001,300 | — | — |
| 2022-10-27 | $13.17 | $13.17 | 1,223,200 | — | — |
| 2022-10-26 | $13.82 | $13.82 | 969,200 | — | — |
| 2022-10-25 | $12.93 | $12.93 | 790,100 | — | — |
| 2022-10-24 | $12.81 | $12.81 | 912,600 | — | — |
| 2022-10-21 | $12.59 | $12.59 | 526,500 | — | — |
| 2022-10-20 | $12.12 | $12.12 | 1,264,200 | — | — |
| 2022-10-19 | $11.87 | $11.87 | 640,800 | — | — |
| 2022-10-18 | $11.37 | $11.37 | 355,400 | — | — |
| 2022-10-17 | $11.58 | $11.58 | 384,800 | — | — |
| 2022-10-14 | $11.22 | $11.22 | 459,400 | — | — |
| 2022-10-13 | $11.78 | $11.78 | 427,300 | — | — |
| 2022-10-12 | $11.20 | $11.20 | 379,800 | — | — |
| 2022-10-11 | $11.13 | $11.13 | 550,200 | — | — |
| 2022-10-10 | $11.39 | $11.39 | 745,100 | — | — |
| 2022-10-07 | $11.81 | $11.81 | 1,116,200 | — | — |
| 2022-10-06 | $11.90 | $11.90 | 1,002,600 | — | — |
| 2022-10-05 | $11.40 | $11.40 | 1,339,500 | — | — |
| 2022-10-04 | $10.23 | $10.23 | 553,700 | — | — |
| 2022-10-03 | $9.99 | $9.99 | 633,000 | — | — |
| 2022-09-30 | $9.42 | $9.42 | 397,000 | — | — |
| 2022-09-29 | $9.35 | $9.35 | 360,000 | — | — |
| 2022-09-28 | $9.41 | $9.41 | 638,900 | — | — |
| 2022-09-27 | $8.65 | $8.65 | 621,800 | — | — |
| 2022-09-26 | $8.40 | $8.40 | 558,600 | — | — |
| 2022-09-23 | $8.56 | $8.56 | 749,400 | — | — |
| 2022-09-22 | $9.30 | $9.30 | 694,700 | — | — |
| 2022-09-21 | $9.54 | $9.54 | 540,600 | — | — |
| 2022-09-20 | $9.69 | $9.69 | 383,300 | — | — |
| 2022-09-19 | $9.79 | $9.79 | 555,900 | — | — |
| 2022-09-16 | $9.80 | $9.80 | 373,600 | — | — |
| 2022-09-15 | $9.95 | $9.95 | 451,900 | — | — |
| 2022-09-14 | $10.48 | $10.48 | 982,900 | — | — |
| 2022-09-13 | $10.42 | $10.42 | 674,900 | — | — |
| 2022-09-12 | $10.39 | $10.39 | 419,500 | — | — |
| 2022-09-09 | $10.27 | $10.27 | 409,600 | — | — |
| 2022-09-08 | $9.81 | $9.81 | 407,800 | — | — |
| 2022-09-07 | $9.99 | $9.99 | 1,120,900 | — | — |
| 2022-09-06 | $9.98 | $9.98 | 603,200 | — | — |
| 2022-09-02 | $10.03 | $10.03 | 451,700 | — | — |
| 2022-09-01 | $9.57 | $9.57 | 552,800 | — | — |
| 2022-08-31 | $9.86 | $9.86 | 567,000 | — | — |
| 2022-08-30 | $10.03 | $10.03 | 1,209,800 | — | — |
| 2022-08-29 | $10.41 | $10.41 | 821,400 | — | — |
| 2022-08-26 | $9.89 | $9.89 | 1,414,200 | — | — |
| 2022-08-25 | $10.39 | $10.39 | 1,092,300 | — | — |
| 2022-08-24 | $9.84 | $9.84 | 1,162,400 | — | — |
| 2022-08-23 | $9.61 | $9.61 | 1,441,500 | — | — |
| 2022-08-22 | $8.95 | $8.95 | 975,200 | — | — |
| 2022-08-19 | $8.73 | $8.73 | 550,200 | — | — |
| 2022-08-18 | $9.00 | $9.00 | 1,443,500 | — | — |
| 2022-08-17 | $8.67 | $8.67 | 822,100 | — | — |
| 2022-08-16 | $8.90 | $8.90 | 681,200 | — | — |
| 2022-08-15 | $9.14 | $9.14 | 452,000 | — | — |
| 2022-08-12 | $9.13 | $9.13 | 544,700 | — | — |
| 2022-08-11 | $8.98 | $8.98 | 417,800 | — | — |
| 2022-08-10 | $8.80 | $8.80 | 581,400 | — | — |
| 2022-08-09 | $8.80 | $8.80 | 442,700 | — | — |
| 2022-08-08 | $8.90 | $8.90 | 411,300 | — | — |
| 2022-08-05 | $8.60 | $8.60 | 297,900 | — | — |
| 2022-08-04 | $8.45 | $8.45 | 542,400 | — | — |
| 2022-08-03 | $8.52 | $8.52 | 416,000 | — | — |
| 2022-08-02 | $8.72 | $8.72 | 478,500 | — | — |
| 2022-08-01 | $8.62 | $8.62 | 922,400 | — | — |
| 2022-07-29 | $8.78 | $8.78 | 1,234,100 | — | — |
| 2022-07-28 | $8.59 | $8.59 | 1,118,400 | — | — |
| 2022-07-27 | $8.22 | $8.22 | 1,214,600 | — | — |
| 2022-07-26 | $6.97 | $6.97 | 518,900 | — | — |
| 2022-07-25 | $6.57 | $6.57 | 632,900 | — | — |
| 2022-07-22 | $6.09 | $6.09 | 419,500 | — | — |
| 2022-07-21 | $6.12 | $6.12 | 462,200 | — | — |
| 2022-07-20 | $6.20 | $6.20 | 609,000 | — | — |
| 2022-07-19 | $6.18 | $6.18 | 537,600 | — | — |
| 2022-07-18 | $6.21 | $6.21 | 303,900 | — | — |
| 2022-07-15 | $6.16 | $6.16 | 272,600 | — | — |
| 2022-07-14 | $6.19 | $6.19 | 345,500 | — | — |
| 2022-07-13 | $6.48 | $6.48 | 267,600 | — | — |
| 2022-07-12 | $6.42 | $6.42 | 544,800 | — | — |
| 2022-07-11 | $6.56 | $6.56 | 446,800 | — | — |
| 2022-07-08 | $6.90 | $6.90 | 326,600 | — | — |
| 2022-07-07 | $6.88 | $6.88 | 320,600 | — | — |
| 2022-07-06 | $6.64 | $6.64 | 480,900 | — | — |
| 2022-07-05 | $6.73 | $6.73 | 599,600 | — | — |
| 2022-07-01 | $7.48 | $7.48 | 231,100 | — | — |
| 2022-06-30 | $7.39 | $7.39 | 522,800 | — | — |
| 2022-06-29 | $7.80 | $7.80 | 1,095,700 | — | — |
| 2022-06-28 | $7.99 | $7.99 | 619,900 | — | — |
| 2022-06-27 | $7.54 | $7.54 | 397,800 | — | — |
| 2022-06-24 | $7.15 | $7.15 | 509,000 | — | — |
| 2022-06-23 | $6.96 | $6.96 | 688,800 | — | — |
| 2022-06-22 | $7.07 | $7.07 | 853,900 | — | — |
| 2022-06-21 | $7.29 | $7.29 | 429,800 | — | — |
| 2022-06-17 | $7.28 | $7.28 | 790,600 | — | — |
| 2022-06-16 | $7.51 | $7.51 | 1,307,400 | — | — |
| 2022-06-15 | $8.09 | $8.09 | 898,400 | — | — |
| 2022-06-14 | $7.90 | $7.90 | 1,102,700 | — | — |
| 2022-06-13 | $8.06 | $8.06 | 934,900 | — | — |
| 2022-06-10 | $8.68 | $8.68 | 628,300 | — | — |
| 2022-06-09 | $8.74 | $8.74 | 863,100 | — | — |
| 2022-06-08 | $9.29 | $9.29 | 921,400 | — | — |
| 2022-06-07 | $9.52 | $9.52 | 753,500 | — | — |
| 2022-06-06 | $9.21 | $9.21 | 993,200 | — | — |
| 2022-06-03 | $8.97 | $8.97 | 897,200 | — | — |
| 2022-06-02 | $9.01 | $9.01 | 1,138,300 | — | — |
| 2022-06-01 | $9.10 | $9.10 | 1,127,400 | — | — |
| 2022-05-31 | $9.13 | $9.13 | 1,389,000 | — | — |
| 2022-05-27 | $9.64 | $9.64 | 722,800 | — | — |
| 2022-05-26 | $9.33 | $9.33 | 726,400 | — | — |
| 2022-05-25 | $9.33 | $9.33 | 602,100 | — | — |
| 2022-05-24 | $8.93 | $8.93 | 743,700 | — | — |
| 2022-05-23 | $8.98 | $8.98 | 982,400 | — | — |
| 2022-05-20 | $8.52 | $8.52 | 883,700 | — | — |
| 2022-05-19 | $8.19 | $8.19 | 677,200 | — | — |
| 2022-05-18 | $8.21 | $8.21 | 430,000 | — | — |
| 2022-05-17 | $8.76 | $8.76 | 600,800 | — | — |
| 2022-05-16 | $8.61 | $8.61 | 543,300 | — | — |
| 2022-05-13 | $8.48 | $8.48 | 746,800 | — | — |
| 2022-05-12 | $8.03 | $8.03 | 285,300 | — | — |
| 2022-05-11 | $8.05 | $8.05 | 750,100 | — | — |
| 2022-05-10 | $7.79 | $7.79 | 466,800 | — | — |
| 2022-05-09 | $7.62 | $7.62 | 956,400 | — | — |
| 2022-05-06 | $8.56 | $8.56 | 743,300 | — | — |
| 2022-05-05 | $8.39 | $8.39 | 406,200 | — | — |
| 2022-05-04 | $8.86 | $8.86 | 618,900 | — | — |
| 2022-05-03 | $8.82 | $8.82 | 343,900 | — | — |
| 2022-05-02 | $8.43 | $8.43 | 386,100 | — | — |
| 2022-04-29 | $8.46 | $8.46 | 502,900 | — | — |
| 2022-04-28 | $8.55 | $8.55 | 761,700 | — | — |
| 2022-04-27 | $8.53 | $8.53 | 505,300 | — | — |
| 2022-04-26 | $8.06 | $8.06 | 444,200 | — | — |
| 2022-04-25 | $8.16 | $8.16 | 971,500 | — | — |
| 2022-04-22 | $8.60 | $8.60 | 519,400 | — | — |
| 2022-04-21 | $9.05 | $9.05 | 781,800 | — | — |
| 2022-04-20 | $9.33 | $9.33 | 765,600 | — | — |
| 2022-04-19 | $9.16 | $9.16 | 396,800 | — | — |
| 2022-04-18 | $9.08 | $9.08 | 621,800 | — | — |
| 2022-04-14 | $9.01 | $9.01 | 519,600 | — | — |
| 2022-04-13 | $9.08 | $9.08 | 455,600 | — | — |
| 2022-04-12 | $8.69 | $8.69 | 478,500 | — | — |
| 2022-04-11 | $8.63 | $8.63 | 556,400 | — | — |
| 2022-04-08 | $9.14 | $9.14 | 218,500 | — | — |
| 2022-04-07 | $9.22 | $9.22 | 334,300 | — | — |
| 2022-04-06 | $9.14 | $9.14 | 710,400 | — | — |
| 2022-04-05 | $9.19 | $9.19 | 590,700 | — | — |
| 2022-04-04 | $9.74 | $9.74 | 969,000 | — | — |
| 2022-04-01 | $9.19 | $9.19 | 288,300 | — | — |
| 2022-03-31 | $9.09 | $9.09 | 492,700 | — | — |
| 2022-03-30 | $9.01 | $9.01 | 654,700 | — | — |
| 2022-03-29 | $8.95 | $8.95 | 911,900 | — | — |
| 2022-03-28 | $9.18 | $9.18 | 707,300 | — | — |
| 2022-03-25 | $9.22 | $9.22 | 851,200 | — | — |
| 2022-03-24 | $9.00 | $9.00 | 918,500 | — | — |
| 2022-03-23 | $9.19 | $9.19 | 1,592,500 | — | — |
| 2022-03-22 | $8.46 | $8.46 | 678,200 | — | — |
| 2022-03-21 | $8.44 | $8.44 | 985,700 | — | — |
| 2022-03-18 | $7.92 | $7.92 | 295,300 | — | — |
| 2022-03-17 | $7.96 | $7.96 | 881,700 | — | — |
| 2022-03-16 | $7.48 | $7.48 | 552,300 | — | — |
| 2022-03-15 | $7.90 | $7.90 | 1,352,600 | — | — |
| 2022-03-14 | $7.94 | $7.94 | 746,800 | — | — |
| 2022-03-11 | $8.42 | $8.42 | 810,000 | — | — |
| 2022-03-10 | $8.50 | $8.50 | 602,900 | — | — |
| 2022-03-09 | $8.17 | $8.17 | 903,100 | — | — |
| 2022-03-08 | $8.43 | $8.43 | 1,257,100 | — | — |
| 2022-03-07 | $8.41 | $8.41 | 1,087,100 | — | — |
| 2022-03-04 | $8.13 | $8.13 | 988,700 | — | — |
| 2022-03-03 | $8.32 | $8.32 | 661,000 | — | — |
| 2022-03-02 | $8.75 | $8.75 | 1,113,800 | — | — |
| 2022-03-01 | $8.49 | $8.49 | 1,165,000 | — | — |
| 2022-02-28 | $8.25 | $8.25 | 609,200 | — | — |
| 2022-02-25 | $8.00 | $8.00 | 988,700 | — | — |
| 2022-02-24 | $8.18 | $8.18 | 1,831,000 | — | — |
| 2022-02-23 | $7.90 | $7.90 | 4,121,400 | — | — |
| 2022-02-22 | $6.94 | $6.94 | 1,103,900 | — | — |
| 2022-02-18 | $6.90 | $6.90 | 601,300 | — | — |
| 2022-02-17 | $7.19 | $7.19 | 219,100 | — | — |
| 2022-02-16 | $7.20 | $7.20 | 520,700 | — | — |
| 2022-02-15 | $6.89 | $6.89 | 416,900 | — | — |
| 2022-02-14 | $7.05 | $7.05 | 647,300 | — | — |
| 2022-02-11 | $7.00 | $7.00 | 736,800 | — | — |
| 2022-02-10 | $6.93 | $6.93 | 408,600 | — | — |
| 2022-02-09 | $6.74 | $6.74 | 356,500 | — | — |
| 2022-02-08 | $6.62 | $6.62 | 266,900 | — | — |
| 2022-02-07 | $6.67 | $6.67 | 491,800 | — | — |
| 2022-02-04 | $6.42 | $6.42 | 298,100 | — | — |
| 2022-02-03 | $6.32 | $6.32 | 284,900 | — | — |
| 2022-02-02 | $6.39 | $6.39 | 175,900 | — | — |
| 2022-02-01 | $6.48 | $6.48 | 494,200 | — | — |
| 2022-01-31 | $6.27 | $6.27 | 543,500 | — | — |
| 2022-01-28 | $6.25 | $6.25 | 960,800 | — | — |
| 2022-01-27 | $5.81 | $5.81 | 448,100 | — | — |
| 2022-01-26 | $5.87 | $5.87 | 423,000 | — | — |
| 2022-01-25 | $5.77 | $5.77 | 442,100 | — | — |
| 2022-01-24 | $5.35 | $5.35 | 778,800 | — | — |
| 2022-01-21 | $5.69 | $5.69 | 306,200 | — | — |
| 2022-01-20 | $5.87 | $5.87 | 306,100 | — | — |
| 2022-01-19 | $6.18 | $6.18 | 163,000 | — | — |
| 2022-01-18 | $6.14 | $6.14 | 580,700 | — | — |
| 2022-01-14 | $6.21 | $6.21 | 194,200 | — | — |
| 2022-01-13 | $6.14 | $6.14 | 379,900 | — | — |
| 2022-01-12 | $6.14 | $6.14 | 351,700 | — | — |
| 2022-01-11 | $5.97 | $5.97 | 274,900 | — | — |
| 2022-01-10 | $5.65 | $5.65 | 282,900 | — | — |
| 2022-01-07 | $5.71 | $5.71 | 162,600 | — | — |
| 2022-01-06 | $5.54 | $5.54 | 244,900 | — | — |
| 2022-01-05 | $5.43 | $5.43 | 319,900 | — | — |
| 2022-01-04 | $5.77 | $5.77 | 497,700 | — | — |
| 2022-01-03 | $5.36 | $5.36 | 345,600 | — | — |