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
- 2012-04-27 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 | $10.29 | $26.08 | 1,086,600 | — | — |
| 2022-12-29 | $10.10 | $25.60 | 926,300 | — | — |
| 2022-12-28 | $10.18 | $24.92 | 1,520,600 | — | — |
| 2022-12-27 | $11.00 | $26.92 | 552,000 | — | — |
| 2022-12-23 | $10.94 | $26.78 | 550,000 | — | — |
| 2022-12-22 | $10.78 | $26.38 | 515,700 | — | — |
| 2022-12-21 | $10.98 | $26.87 | 741,300 | — | — |
| 2022-12-20 | $10.72 | $26.24 | 569,700 | — | — |
| 2022-12-19 | $10.95 | $26.80 | 566,400 | — | — |
| 2022-12-16 | $11.07 | $27.09 | 747,700 | — | — |
| 2022-12-15 | $11.35 | $27.78 | 618,600 | — | — |
| 2022-12-14 | $11.74 | $28.73 | 784,400 | — | — |
| 2022-12-13 | $11.87 | $29.05 | 1,270,400 | — | — |
| 2022-12-12 | $11.56 | $28.29 | 622,900 | — | — |
| 2022-12-09 | $11.31 | $27.68 | 471,000 | — | — |
| 2022-12-08 | $11.16 | $27.31 | 456,100 | — | — |
| 2022-12-07 | $11.35 | $27.78 | 920,600 | — | — |
| 2022-12-06 | $11.17 | $27.34 | 1,365,700 | — | — |
| 2022-12-05 | $11.56 | $28.29 | 731,300 | — | — |
| 2022-12-02 | $12.11 | $29.64 | 529,600 | — | — |
| 2022-12-01 | $12.21 | $29.88 | 620,100 | — | — |
| 2022-11-30 | $12.46 | $30.50 | 753,700 | — | — |
| 2022-11-29 | $12.30 | $30.10 | 464,500 | — | — |
| 2022-11-28 | $12.42 | $30.40 | 561,700 | — | — |
| 2022-11-25 | $12.51 | $30.62 | 211,600 | — | — |
| 2022-11-23 | $12.38 | $30.30 | 472,200 | — | — |
| 2022-11-22 | $12.19 | $29.84 | 358,800 | — | — |
| 2022-11-21 | $12.02 | $29.42 | 474,700 | — | — |
| 2022-11-18 | $11.77 | $28.81 | 594,600 | — | — |
| 2022-11-17 | $11.72 | $28.68 | 490,300 | — | — |
| 2022-11-16 | $11.99 | $29.35 | 389,300 | — | — |
| 2022-11-15 | $12.23 | $29.93 | 414,300 | — | — |
| 2022-11-14 | $12.14 | $29.71 | 441,500 | — | — |
| 2022-11-11 | $12.39 | $30.32 | 367,500 | — | — |
| 2022-11-10 | $12.30 | $30.10 | 532,500 | — | — |
| 2022-11-09 | $11.71 | $28.66 | 322,300 | — | — |
| 2022-11-08 | $11.86 | $29.03 | 551,700 | — | — |
| 2022-11-07 | $12.06 | $29.52 | 476,500 | — | — |
| 2022-11-04 | $11.94 | $29.22 | 564,400 | — | — |
| 2022-11-03 | $11.47 | $28.07 | 1,240,800 | — | — |
| 2022-11-02 | $12.04 | $29.47 | 772,700 | — | — |
| 2022-11-01 | $12.46 | $30.50 | 540,300 | — | — |
| 2022-10-31 | $12.34 | $30.20 | 657,500 | — | — |
| 2022-10-28 | $12.31 | $30.13 | 535,400 | — | — |
| 2022-10-27 | $11.89 | $29.10 | 880,200 | — | — |
| 2022-10-26 | $11.76 | $28.78 | 505,500 | — | — |
| 2022-10-25 | $11.78 | $28.83 | 645,800 | — | — |
| 2022-10-24 | $11.23 | $27.49 | 522,600 | — | — |
| 2022-10-21 | $11.08 | $27.12 | 394,900 | — | — |
| 2022-10-20 | $10.93 | $26.75 | 680,900 | — | — |
| 2022-10-19 | $11.21 | $27.44 | 566,400 | — | — |
| 2022-10-18 | $11.27 | $27.58 | 645,500 | — | — |
| 2022-10-17 | $11.24 | $27.51 | 911,700 | — | — |
| 2022-10-14 | $10.83 | $26.51 | 711,800 | — | — |
| 2022-10-13 | $11.20 | $27.41 | 866,600 | — | — |
| 2022-10-12 | $10.78 | $26.38 | 661,300 | — | — |
| 2022-10-11 | $10.75 | $26.31 | 799,800 | — | — |
| 2022-10-10 | $10.32 | $25.26 | 513,100 | — | — |
| 2022-10-07 | $10.55 | $25.82 | 712,500 | — | — |
| 2022-10-06 | $10.68 | $26.14 | 901,400 | — | — |
| 2022-10-05 | $10.86 | $26.58 | 738,600 | — | — |
| 2022-10-04 | $11.44 | $28.00 | 1,281,800 | — | — |
| 2022-10-03 | $10.68 | $26.14 | 1,117,300 | — | — |
| 2022-09-30 | $10.45 | $25.58 | 1,530,600 | — | — |
| 2022-09-29 | $10.23 | $25.04 | 1,078,400 | — | — |
| 2022-09-28 | $11.15 | $26.43 | 725,700 | — | — |
| 2022-09-27 | $11.00 | $26.08 | 869,300 | — | — |
| 2022-09-26 | $11.02 | $26.13 | 928,000 | — | — |
| 2022-09-23 | $11.72 | $27.78 | 770,300 | — | — |
| 2022-09-22 | $12.19 | $28.90 | 532,200 | — | — |
| 2022-09-21 | $12.70 | $30.11 | 492,300 | — | — |
| 2022-09-20 | $12.72 | $30.16 | 331,600 | — | — |
| 2022-09-19 | $12.95 | $30.70 | 551,100 | — | — |
| 2022-09-16 | $12.69 | $30.08 | 1,828,800 | — | — |
| 2022-09-15 | $13.06 | $30.96 | 495,000 | — | — |
| 2022-09-14 | $13.26 | $31.44 | 430,100 | — | — |
| 2022-09-13 | $13.08 | $31.01 | 565,400 | — | — |
| 2022-09-12 | $13.57 | $32.17 | 301,500 | — | — |
| 2022-09-09 | $13.42 | $31.81 | 411,700 | — | — |
| 2022-09-08 | $13.01 | $30.84 | 359,300 | — | — |
| 2022-09-07 | $13.08 | $31.01 | 541,100 | — | — |
| 2022-09-06 | $12.91 | $30.61 | 564,800 | — | — |
| 2022-09-02 | $12.93 | $30.65 | 457,600 | — | — |
| 2022-09-01 | $12.92 | $30.63 | 607,600 | — | — |
| 2022-08-31 | $13.19 | $31.27 | 511,000 | — | — |
| 2022-08-30 | $13.20 | $31.29 | 668,500 | — | — |
| 2022-08-29 | $13.69 | $32.45 | 602,100 | — | — |
| 2022-08-26 | $13.67 | $32.41 | 345,200 | — | — |
| 2022-08-25 | $13.89 | $32.93 | 353,700 | — | — |
| 2022-08-24 | $13.59 | $32.22 | 429,500 | — | — |
| 2022-08-23 | $13.56 | $32.15 | 445,300 | — | — |
| 2022-08-22 | $13.43 | $31.84 | 482,800 | — | — |
| 2022-08-19 | $13.73 | $32.55 | 457,600 | — | — |
| 2022-08-18 | $13.81 | $32.74 | 225,800 | — | — |
| 2022-08-17 | $13.72 | $32.53 | 366,000 | — | — |
| 2022-08-16 | $13.90 | $32.95 | 303,000 | — | — |
| 2022-08-15 | $13.84 | $32.81 | 255,500 | — | — |
| 2022-08-12 | $13.81 | $32.74 | 302,900 | — | — |
| 2022-08-11 | $13.69 | $32.45 | 296,000 | — | — |
| 2022-08-10 | $13.73 | $32.55 | 583,900 | — | — |
| 2022-08-09 | $13.52 | $32.05 | 358,000 | — | — |
| 2022-08-08 | $13.60 | $32.24 | 366,200 | — | — |
| 2022-08-05 | $13.36 | $31.67 | 335,100 | — | — |
| 2022-08-04 | $13.42 | $31.81 | 367,300 | — | — |
| 2022-08-03 | $13.36 | $31.67 | 566,100 | — | — |
| 2022-08-02 | $13.20 | $31.29 | 678,100 | — | — |
| 2022-08-01 | $13.80 | $32.72 | 677,400 | — | — |
| 2022-07-29 | $13.70 | $32.48 | 818,500 | — | — |
| 2022-07-28 | $13.86 | $32.86 | 458,100 | — | — |
| 2022-07-27 | $13.47 | $31.93 | 388,900 | — | — |
| 2022-07-26 | $13.16 | $31.20 | 302,900 | — | — |
| 2022-07-25 | $13.06 | $30.96 | 815,600 | — | — |
| 2022-07-22 | $12.95 | $30.70 | 625,900 | — | — |
| 2022-07-21 | $12.99 | $30.80 | 840,600 | — | — |
| 2022-07-20 | $13.01 | $30.84 | 526,000 | — | — |
| 2022-07-19 | $12.85 | $30.46 | 947,700 | — | — |
| 2022-07-18 | $12.46 | $29.54 | 733,500 | — | — |
| 2022-07-15 | $12.50 | $29.63 | 754,000 | — | — |
| 2022-07-14 | $12.32 | $29.21 | 512,800 | — | — |
| 2022-07-13 | $12.48 | $29.59 | 833,600 | — | — |
| 2022-07-12 | $12.42 | $29.44 | 715,300 | — | — |
| 2022-07-11 | $12.38 | $29.35 | 474,500 | — | — |
| 2022-07-08 | $12.54 | $29.73 | 600,200 | — | — |
| 2022-07-07 | $12.41 | $29.42 | 414,500 | — | — |
| 2022-07-06 | $12.32 | $29.21 | 639,500 | — | — |
| 2022-07-05 | $12.50 | $29.63 | 796,300 | — | — |
| 2022-07-01 | $12.65 | $29.99 | 732,800 | — | — |
| 2022-06-30 | $12.23 | $28.99 | 738,900 | — | — |
| 2022-06-29 | $12.18 | $28.88 | 765,800 | — | — |
| 2022-06-28 | $12.79 | $29.49 | 973,900 | — | — |
| 2022-06-27 | $12.94 | $29.84 | 862,000 | — | — |
| 2022-06-24 | $12.90 | $29.75 | 1,315,500 | — | — |
| 2022-06-23 | $12.39 | $28.57 | 743,700 | — | — |
| 2022-06-22 | $12.17 | $28.06 | 856,800 | — | — |
| 2022-06-21 | $11.97 | $27.60 | 1,042,900 | — | — |
| 2022-06-17 | $11.59 | $26.72 | 1,100,000 | — | — |
| 2022-06-16 | $11.36 | $26.19 | 1,426,300 | — | — |
| 2022-06-15 | $11.97 | $27.60 | 1,226,400 | — | — |
| 2022-06-14 | $11.87 | $27.37 | 1,372,900 | — | — |
| 2022-06-13 | $12.27 | $28.29 | 1,604,700 | — | — |
| 2022-06-10 | $13.74 | $31.68 | 578,600 | — | — |
| 2022-06-09 | $13.98 | $32.24 | 587,400 | — | — |
| 2022-06-08 | $14.23 | $32.81 | 856,400 | — | — |
| 2022-06-07 | $14.41 | $33.23 | 518,100 | — | — |
| 2022-06-06 | $14.38 | $33.16 | 518,400 | — | — |
| 2022-06-03 | $14.45 | $33.32 | 529,500 | — | — |
| 2022-06-02 | $14.66 | $33.80 | 403,000 | — | — |
| 2022-06-01 | $14.63 | $33.73 | 445,200 | — | — |
| 2022-05-31 | $14.70 | $33.90 | 666,300 | — | — |
| 2022-05-27 | $14.86 | $34.26 | 620,700 | — | — |
| 2022-05-26 | $14.67 | $33.83 | 500,200 | — | — |
| 2022-05-25 | $14.56 | $33.57 | 695,300 | — | — |
| 2022-05-24 | $14.65 | $33.78 | 807,000 | — | — |
| 2022-05-23 | $14.47 | $33.37 | 1,088,900 | — | — |
| 2022-05-20 | $14.10 | $32.51 | 1,693,400 | — | — |
| 2022-05-19 | $14.26 | $32.88 | 1,495,000 | — | — |
| 2022-05-18 | $14.30 | $32.97 | 6,600,800 | — | — |
| 2022-05-17 | $15.63 | $36.04 | 625,700 | — | — |
| 2022-05-16 | $15.34 | $35.37 | 564,400 | — | — |
| 2022-05-13 | $15.05 | $34.70 | 617,200 | — | — |
| 2022-05-12 | $14.53 | $33.50 | 1,116,400 | — | — |
| 2022-05-11 | $14.78 | $34.08 | 663,400 | — | — |
| 2022-05-10 | $14.90 | $34.36 | 588,800 | — | — |
| 2022-05-09 | $14.74 | $33.99 | 766,300 | — | — |
| 2022-05-06 | $15.40 | $35.51 | 554,400 | — | — |
| 2022-05-05 | $15.35 | $35.39 | 677,300 | — | — |
| 2022-05-04 | $15.69 | $36.18 | 563,100 | — | — |
| 2022-05-03 | $15.34 | $35.37 | 511,900 | — | — |
| 2022-05-02 | $14.74 | $33.99 | 762,900 | — | — |
| 2022-04-29 | $15.07 | $34.75 | 429,600 | — | — |
| 2022-04-28 | $15.42 | $35.56 | 421,300 | — | — |
| 2022-04-27 | $15.26 | $35.19 | 598,600 | — | — |
| 2022-04-26 | $15.28 | $35.23 | 649,400 | — | — |
| 2022-04-25 | $15.73 | $36.27 | 829,200 | — | — |
| 2022-04-22 | $15.74 | $36.29 | 516,100 | — | — |
| 2022-04-21 | $16.20 | $37.35 | 554,000 | — | — |
| 2022-04-20 | $16.30 | $37.58 | 490,600 | — | — |
| 2022-04-19 | $15.87 | $36.59 | 577,300 | — | — |
| 2022-04-18 | $16.30 | $37.58 | 534,500 | — | — |
| 2022-04-14 | $16.30 | $37.58 | 523,000 | — | — |
| 2022-04-13 | $16.19 | $37.33 | 486,600 | — | — |
| 2022-04-12 | $15.89 | $36.64 | 423,200 | — | — |
| 2022-04-11 | $15.76 | $36.34 | 641,500 | — | — |
| 2022-04-08 | $15.50 | $35.74 | 366,000 | — | — |
| 2022-04-07 | $15.25 | $35.16 | 543,400 | — | — |
| 2022-04-06 | $15.58 | $35.92 | 433,900 | — | — |
| 2022-04-05 | $15.51 | $35.76 | 587,800 | — | — |
| 2022-04-04 | $15.70 | $36.20 | 460,400 | — | — |
| 2022-04-01 | $15.73 | $36.27 | 425,600 | — | — |
| 2022-03-31 | $15.52 | $35.79 | 702,800 | — | — |
| 2022-03-30 | $15.08 | $34.77 | 402,200 | — | — |
| 2022-03-29 | $15.73 | $35.46 | 646,700 | — | — |
| 2022-03-28 | $15.45 | $34.83 | 884,200 | — | — |
| 2022-03-25 | $15.43 | $34.79 | 405,300 | — | — |
| 2022-03-24 | $15.24 | $34.36 | 373,500 | — | — |
| 2022-03-23 | $15.16 | $34.18 | 265,100 | — | — |
| 2022-03-22 | $15.29 | $34.47 | 317,700 | — | — |
| 2022-03-21 | $15.10 | $34.04 | 596,600 | — | — |
| 2022-03-18 | $15.03 | $33.89 | 562,600 | — | — |
| 2022-03-17 | $15.09 | $34.02 | 345,600 | — | — |
| 2022-03-16 | $14.96 | $33.73 | 396,900 | — | — |
| 2022-03-15 | $14.78 | $33.32 | 305,400 | — | — |
| 2022-03-14 | $14.82 | $33.41 | 348,800 | — | — |
| 2022-03-11 | $14.89 | $33.57 | 268,100 | — | — |
| 2022-03-10 | $14.78 | $33.32 | 326,300 | — | — |
| 2022-03-09 | $14.79 | $33.34 | 473,400 | — | — |
| 2022-03-08 | $14.77 | $33.30 | 432,200 | — | — |
| 2022-03-07 | $14.65 | $33.03 | 472,600 | — | — |
| 2022-03-04 | $14.88 | $33.55 | 352,500 | — | — |
| 2022-03-03 | $14.84 | $33.46 | 317,100 | — | — |
| 2022-03-02 | $14.84 | $33.46 | 456,500 | — | — |
| 2022-03-01 | $14.58 | $32.87 | 711,400 | — | — |
| 2022-02-28 | $14.65 | $33.03 | 635,000 | — | — |
| 2022-02-25 | $14.30 | $32.24 | 398,400 | — | — |
| 2022-02-24 | $14.11 | $31.81 | 775,900 | — | — |
| 2022-02-23 | $13.89 | $31.32 | 644,700 | — | — |
| 2022-02-22 | $14.14 | $31.88 | 710,100 | — | — |
| 2022-02-18 | $14.64 | $33.01 | 433,200 | — | — |
| 2022-02-17 | $14.61 | $32.94 | 418,500 | — | — |
| 2022-02-16 | $14.64 | $33.01 | 356,100 | — | — |
| 2022-02-15 | $14.60 | $32.92 | 520,400 | — | — |
| 2022-02-14 | $14.10 | $31.79 | 513,800 | — | — |
| 2022-02-11 | $14.06 | $31.70 | 678,600 | — | — |
| 2022-02-10 | $14.13 | $31.86 | 1,064,900 | — | — |
| 2022-02-09 | $14.32 | $32.28 | 851,800 | — | — |
| 2022-02-08 | $14.33 | $32.31 | 764,200 | — | — |
| 2022-02-07 | $14.24 | $32.10 | 488,700 | — | — |
| 2022-02-04 | $14.42 | $32.51 | 879,600 | — | — |
| 2022-02-03 | $14.37 | $32.40 | 636,300 | — | — |
| 2022-02-02 | $14.64 | $33.01 | 459,400 | — | — |
| 2022-02-01 | $14.55 | $32.80 | 445,400 | — | — |
| 2022-01-31 | $14.69 | $33.12 | 329,000 | — | — |
| 2022-01-28 | $14.53 | $32.76 | 588,300 | — | — |
| 2022-01-27 | $14.40 | $32.46 | 441,100 | — | — |
| 2022-01-26 | $14.42 | $32.51 | 576,100 | — | — |
| 2022-01-25 | $14.47 | $32.62 | 861,200 | — | — |
| 2022-01-24 | $14.20 | $32.01 | 1,337,400 | — | — |
| 2022-01-21 | $14.22 | $32.06 | 678,400 | — | — |
| 2022-01-20 | $14.32 | $32.28 | 466,100 | — | — |
| 2022-01-19 | $14.57 | $32.85 | 511,700 | — | — |
| 2022-01-18 | $14.89 | $33.57 | 346,000 | — | — |
| 2022-01-14 | $15.02 | $33.86 | 359,600 | — | — |
| 2022-01-13 | $15.03 | $33.89 | 368,100 | — | — |
| 2022-01-12 | $15.04 | $33.91 | 436,800 | — | — |
| 2022-01-11 | $14.96 | $33.73 | 371,500 | — | — |
| 2022-01-10 | $14.90 | $33.59 | 493,100 | — | — |
| 2022-01-07 | $14.75 | $33.25 | 245,300 | — | — |
| 2022-01-06 | $14.65 | $33.03 | 439,800 | — | — |
| 2022-01-05 | $14.59 | $32.89 | 344,900 | — | — |
| 2022-01-04 | $14.75 | $33.25 | 474,500 | — | — |
| 2022-01-03 | $14.75 | $33.25 | 457,900 | — | — |