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
- 2013-05-08 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 | $11.50 | $19.98 | 293,500 | — | — |
| 2022-12-29 | $11.54 | $20.05 | 210,500 | — | — |
| 2022-12-28 | $11.29 | $19.62 | 206,000 | — | — |
| 2022-12-27 | $11.49 | $19.96 | 145,900 | — | — |
| 2022-12-23 | $11.69 | $19.98 | 202,000 | — | — |
| 2022-12-22 | $11.57 | $19.78 | 265,300 | — | — |
| 2022-12-21 | $11.59 | $19.81 | 292,500 | — | — |
| 2022-12-20 | $11.62 | $19.86 | 242,300 | — | — |
| 2022-12-19 | $11.67 | $19.95 | 308,300 | — | — |
| 2022-12-16 | $11.78 | $20.13 | 855,600 | — | — |
| 2022-12-15 | $11.85 | $20.25 | 257,900 | — | — |
| 2022-12-14 | $12.05 | $20.60 | 209,000 | — | — |
| 2022-12-13 | $12.05 | $20.60 | 544,100 | — | — |
| 2022-12-12 | $12.04 | $20.58 | 234,300 | — | — |
| 2022-12-09 | $11.94 | $20.41 | 185,200 | — | — |
| 2022-12-08 | $11.94 | $20.41 | 268,000 | — | — |
| 2022-12-07 | $11.84 | $20.24 | 264,000 | — | — |
| 2022-12-06 | $11.70 | $20.00 | 189,100 | — | — |
| 2022-12-05 | $11.73 | $20.05 | 193,500 | — | — |
| 2022-12-02 | $12.00 | $20.51 | 223,400 | — | — |
| 2022-12-01 | $12.15 | $20.77 | 422,800 | — | — |
| 2022-11-30 | $12.15 | $20.77 | 412,300 | — | — |
| 2022-11-29 | $11.89 | $20.32 | 207,600 | — | — |
| 2022-11-28 | $11.92 | $20.37 | 325,100 | — | — |
| 2022-11-25 | $12.09 | $20.66 | 116,900 | — | — |
| 2022-11-23 | $11.90 | $20.34 | 186,600 | — | — |
| 2022-11-22 | $12.15 | $20.77 | 216,700 | — | — |
| 2022-11-21 | $12.05 | $20.60 | 198,400 | — | — |
| 2022-11-18 | $12.22 | $20.89 | 333,500 | — | — |
| 2022-11-17 | $12.00 | $20.51 | 221,500 | — | — |
| 2022-11-16 | $11.91 | $20.36 | 213,300 | — | — |
| 2022-11-15 | $12.09 | $20.66 | 249,700 | — | — |
| 2022-11-14 | $11.87 | $20.29 | 313,700 | — | — |
| 2022-11-11 | $11.98 | $20.48 | 278,400 | — | — |
| 2022-11-10 | $12.11 | $20.70 | 559,300 | — | — |
| 2022-11-09 | $11.28 | $19.28 | 310,400 | — | — |
| 2022-11-08 | $11.21 | $19.16 | 556,200 | — | — |
| 2022-11-07 | $11.40 | $19.48 | 303,300 | — | — |
| 2022-11-04 | $11.31 | $19.33 | 293,700 | — | — |
| 2022-11-03 | $11.14 | $19.04 | 304,600 | — | — |
| 2022-11-02 | $11.35 | $19.40 | 321,400 | — | — |
| 2022-11-01 | $11.76 | $20.10 | 276,800 | — | — |
| 2022-10-31 | $11.69 | $19.98 | 279,100 | — | — |
| 2022-10-28 | $11.81 | $20.19 | 200,100 | — | — |
| 2022-10-27 | $11.64 | $19.89 | 246,900 | — | — |
| 2022-10-26 | $11.71 | $20.01 | 246,200 | — | — |
| 2022-10-25 | $11.70 | $20.00 | 298,300 | — | — |
| 2022-10-24 | $11.24 | $19.21 | 230,100 | — | — |
| 2022-10-21 | $11.15 | $19.06 | 303,700 | — | — |
| 2022-10-20 | $10.91 | $18.65 | 299,100 | — | — |
| 2022-10-19 | $10.81 | $18.48 | 237,800 | — | — |
| 2022-10-18 | $11.13 | $19.02 | 320,600 | — | — |
| 2022-10-17 | $11.02 | $18.84 | 526,500 | — | — |
| 2022-10-14 | $10.68 | $18.25 | 488,400 | — | — |
| 2022-10-13 | $10.84 | $18.53 | 360,500 | — | — |
| 2022-10-12 | $10.59 | $18.10 | 364,400 | — | — |
| 2022-10-11 | $10.61 | $18.13 | 557,900 | — | — |
| 2022-10-10 | $10.52 | $17.98 | 355,600 | — | — |
| 2022-10-07 | $10.42 | $17.81 | 470,300 | — | — |
| 2022-10-06 | $10.56 | $18.05 | 325,500 | — | — |
| 2022-10-05 | $10.65 | $18.20 | 409,100 | — | — |
| 2022-10-04 | $11.00 | $18.80 | 456,300 | — | — |
| 2022-10-03 | $10.51 | $17.96 | 545,400 | — | — |
| 2022-09-30 | $10.38 | $17.74 | 712,300 | — | — |
| 2022-09-29 | $10.18 | $17.40 | 570,800 | — | — |
| 2022-09-28 | $10.71 | $18.31 | 673,200 | — | — |
| 2022-09-27 | $10.27 | $17.55 | 415,800 | — | — |
| 2022-09-26 | $10.96 | $18.41 | 440,600 | — | — |
| 2022-09-23 | $11.30 | $18.98 | 353,300 | — | — |
| 2022-09-22 | $11.65 | $19.57 | 295,200 | — | — |
| 2022-09-21 | $11.98 | $20.12 | 351,300 | — | — |
| 2022-09-20 | $12.25 | $20.57 | 307,600 | — | — |
| 2022-09-19 | $12.65 | $21.25 | 234,100 | — | — |
| 2022-09-16 | $12.59 | $21.15 | 868,600 | — | — |
| 2022-09-15 | $12.45 | $20.91 | 199,800 | — | — |
| 2022-09-14 | $12.62 | $21.20 | 255,700 | — | — |
| 2022-09-13 | $12.62 | $21.20 | 272,000 | — | — |
| 2022-09-12 | $13.19 | $22.15 | 218,300 | — | — |
| 2022-09-09 | $13.10 | $22.00 | 150,400 | — | — |
| 2022-09-08 | $12.92 | $21.70 | 146,900 | — | — |
| 2022-09-07 | $12.90 | $21.67 | 228,700 | — | — |
| 2022-09-06 | $12.72 | $21.36 | 201,000 | — | — |
| 2022-09-02 | $12.75 | $21.41 | 210,100 | — | — |
| 2022-09-01 | $12.87 | $21.62 | 257,400 | — | — |
| 2022-08-31 | $13.13 | $22.05 | 337,200 | — | — |
| 2022-08-30 | $13.09 | $21.99 | 237,100 | — | — |
| 2022-08-29 | $13.38 | $22.47 | 190,700 | — | — |
| 2022-08-26 | $13.41 | $22.52 | 214,100 | — | — |
| 2022-08-25 | $13.74 | $23.08 | 259,100 | — | — |
| 2022-08-24 | $13.72 | $23.04 | 229,000 | — | — |
| 2022-08-23 | $13.64 | $22.91 | 274,500 | — | — |
| 2022-08-22 | $13.66 | $22.94 | 376,100 | — | — |
| 2022-08-19 | $14.15 | $23.77 | 269,500 | — | — |
| 2022-08-18 | $14.39 | $24.17 | 191,600 | — | — |
| 2022-08-17 | $14.37 | $24.14 | 196,500 | — | — |
| 2022-08-16 | $14.56 | $24.45 | 189,800 | — | — |
| 2022-08-15 | $14.56 | $24.45 | 322,600 | — | — |
| 2022-08-12 | $14.29 | $24.00 | 216,300 | — | — |
| 2022-08-11 | $14.00 | $23.51 | 212,200 | — | — |
| 2022-08-10 | $13.99 | $23.50 | 314,100 | — | — |
| 2022-08-09 | $13.65 | $22.93 | 315,900 | — | — |
| 2022-08-08 | $13.82 | $23.21 | 267,800 | — | — |
| 2022-08-05 | $13.58 | $22.81 | 361,200 | — | — |
| 2022-08-04 | $13.65 | $22.93 | 257,500 | — | — |
| 2022-08-03 | $13.83 | $23.23 | 287,300 | — | — |
| 2022-08-02 | $13.95 | $23.43 | 200,400 | — | — |
| 2022-08-01 | $14.09 | $23.66 | 311,400 | — | — |
| 2022-07-29 | $14.18 | $23.82 | 494,000 | — | — |
| 2022-07-28 | $13.96 | $23.45 | 208,500 | — | — |
| 2022-07-27 | $13.52 | $22.71 | 180,600 | — | — |
| 2022-07-26 | $13.41 | $22.52 | 208,800 | — | — |
| 2022-07-25 | $13.32 | $22.37 | 300,100 | — | — |
| 2022-07-22 | $13.36 | $22.44 | 208,000 | — | — |
| 2022-07-21 | $13.49 | $22.66 | 217,100 | — | — |
| 2022-07-20 | $13.41 | $22.52 | 176,800 | — | — |
| 2022-07-19 | $13.39 | $22.49 | 249,700 | — | — |
| 2022-07-18 | $12.97 | $21.78 | 171,100 | — | — |
| 2022-07-15 | $12.96 | $21.77 | 374,800 | — | — |
| 2022-07-14 | $12.52 | $21.03 | 184,800 | — | — |
| 2022-07-13 | $12.63 | $21.21 | 229,700 | — | — |
| 2022-07-12 | $12.84 | $21.57 | 170,000 | — | — |
| 2022-07-11 | $12.80 | $21.50 | 168,100 | — | — |
| 2022-07-08 | $12.86 | $21.60 | 150,400 | — | — |
| 2022-07-07 | $13.02 | $21.87 | 166,200 | — | — |
| 2022-07-06 | $13.02 | $21.87 | 325,800 | — | — |
| 2022-07-05 | $13.08 | $21.97 | 394,700 | — | — |
| 2022-07-01 | $13.07 | $21.95 | 377,300 | — | — |
| 2022-06-30 | $12.84 | $21.57 | 440,400 | — | — |
| 2022-06-29 | $12.85 | $21.58 | 342,200 | — | — |
| 2022-06-28 | $12.88 | $21.63 | 288,000 | — | — |
| 2022-06-27 | $13.11 | $21.73 | 342,600 | — | — |
| 2022-06-24 | $13.21 | $21.90 | 614,200 | — | — |
| 2022-06-23 | $12.96 | $21.48 | 226,600 | — | — |
| 2022-06-22 | $12.76 | $21.15 | 282,300 | — | — |
| 2022-06-21 | $12.81 | $21.24 | 328,500 | — | — |
| 2022-06-17 | $12.65 | $20.97 | 476,400 | — | — |
| 2022-06-16 | $12.48 | $20.69 | 291,800 | — | — |
| 2022-06-15 | $12.93 | $21.43 | 338,700 | — | — |
| 2022-06-14 | $12.77 | $21.17 | 358,100 | — | — |
| 2022-06-13 | $12.85 | $21.30 | 420,300 | — | — |
| 2022-06-10 | $13.52 | $22.41 | 313,700 | — | — |
| 2022-06-09 | $13.64 | $22.61 | 239,700 | — | — |
| 2022-06-08 | $13.93 | $23.09 | 303,800 | — | — |
| 2022-06-07 | $14.13 | $23.42 | 246,400 | — | — |
| 2022-06-06 | $13.84 | $22.94 | 191,800 | — | — |
| 2022-06-03 | $13.91 | $23.06 | 333,200 | — | — |
| 2022-06-02 | $14.03 | $23.26 | 374,500 | — | — |
| 2022-06-01 | $13.80 | $22.88 | 313,900 | — | — |
| 2022-05-31 | $13.78 | $22.84 | 595,500 | — | — |
| 2022-05-27 | $13.90 | $23.04 | 253,100 | — | — |
| 2022-05-26 | $13.68 | $22.68 | 326,900 | — | — |
| 2022-05-25 | $13.67 | $22.66 | 402,700 | — | — |
| 2022-05-24 | $13.46 | $22.31 | 277,200 | — | — |
| 2022-05-23 | $13.29 | $22.03 | 320,300 | — | — |
| 2022-05-20 | $13.10 | $21.72 | 600,100 | — | — |
| 2022-05-19 | $13.05 | $21.63 | 498,300 | — | — |
| 2022-05-18 | $13.17 | $21.83 | 454,600 | — | — |
| 2022-05-17 | $13.39 | $22.20 | 294,000 | — | — |
| 2022-05-16 | $13.06 | $21.65 | 519,000 | — | — |
| 2022-05-13 | $13.11 | $21.73 | 506,500 | — | — |
| 2022-05-12 | $12.50 | $20.72 | 541,000 | — | — |
| 2022-05-11 | $12.42 | $20.59 | 439,900 | — | — |
| 2022-05-10 | $12.46 | $20.66 | 504,200 | — | — |
| 2022-05-09 | $12.71 | $21.07 | 509,300 | — | — |
| 2022-05-06 | $13.34 | $22.11 | 825,700 | — | — |
| 2022-05-05 | $13.51 | $22.40 | 503,500 | — | — |
| 2022-05-04 | $13.74 | $22.78 | 1,100,200 | — | — |
| 2022-05-03 | $13.44 | $22.28 | 1,734,300 | — | — |
| 2022-05-02 | $13.27 | $22.00 | 1,010,700 | — | — |
| 2022-04-29 | $13.55 | $22.46 | 396,800 | — | — |
| 2022-04-28 | $14.13 | $23.42 | 199,900 | — | — |
| 2022-04-27 | $13.89 | $23.03 | 436,700 | — | — |
| 2022-04-26 | $14.16 | $23.47 | 485,200 | — | — |
| 2022-04-25 | $14.39 | $23.86 | 465,300 | — | — |
| 2022-04-22 | $14.43 | $23.92 | 359,700 | — | — |
| 2022-04-21 | $14.70 | $24.37 | 426,100 | — | — |
| 2022-04-20 | $14.69 | $24.35 | 385,300 | — | — |
| 2022-04-19 | $14.47 | $23.99 | 546,700 | — | — |
| 2022-04-18 | $14.15 | $23.46 | 388,100 | — | — |
| 2022-04-14 | $14.23 | $23.59 | 374,300 | — | — |
| 2022-04-13 | $14.36 | $23.81 | 417,200 | — | — |
| 2022-04-12 | $14.22 | $23.57 | 477,500 | — | — |
| 2022-04-11 | $14.16 | $23.47 | 568,800 | — | — |
| 2022-04-08 | $14.21 | $23.56 | 453,300 | — | — |
| 2022-04-07 | $14.34 | $23.77 | 632,200 | — | — |
| 2022-04-06 | $14.49 | $24.02 | 698,800 | — | — |
| 2022-04-05 | $14.50 | $24.04 | 443,600 | — | — |
| 2022-04-04 | $14.79 | $24.52 | 461,000 | — | — |
| 2022-04-01 | $14.86 | $24.63 | 586,500 | — | — |
| 2022-03-31 | $14.60 | $24.20 | 623,500 | — | — |
| 2022-03-30 | $14.65 | $24.29 | 657,800 | — | — |
| 2022-03-29 | $14.83 | $24.58 | 878,700 | — | — |
| 2022-03-28 | $14.60 | $23.92 | 441,700 | — | — |
| 2022-03-25 | $14.63 | $23.97 | 621,700 | — | — |
| 2022-03-24 | $14.44 | $23.66 | 404,000 | — | — |
| 2022-03-23 | $14.41 | $23.61 | 608,200 | — | — |
| 2022-03-22 | $14.72 | $24.12 | 622,300 | — | — |
| 2022-03-21 | $14.95 | $24.50 | 445,900 | — | — |
| 2022-03-18 | $14.85 | $24.33 | 2,722,700 | — | — |
| 2022-03-17 | $15.04 | $24.64 | 365,800 | — | — |
| 2022-03-16 | $14.92 | $24.45 | 624,500 | — | — |
| 2022-03-15 | $14.83 | $24.30 | 383,600 | — | — |
| 2022-03-14 | $14.83 | $24.30 | 356,100 | — | — |
| 2022-03-11 | $14.82 | $24.28 | 413,100 | — | — |
| 2022-03-10 | $14.91 | $24.43 | 599,400 | — | — |
| 2022-03-09 | $14.86 | $24.35 | 519,600 | — | — |
| 2022-03-08 | $14.79 | $24.23 | 496,800 | — | — |
| 2022-03-07 | $14.75 | $24.17 | 497,100 | — | — |
| 2022-03-04 | $14.94 | $24.48 | 363,300 | — | — |
| 2022-03-03 | $14.88 | $24.38 | 329,200 | — | — |
| 2022-03-02 | $14.86 | $24.35 | 400,200 | — | — |
| 2022-03-01 | $14.53 | $23.81 | 402,000 | — | — |
| 2022-02-28 | $14.68 | $24.05 | 538,200 | — | — |
| 2022-02-25 | $14.66 | $24.02 | 511,600 | — | — |
| 2022-02-24 | $14.30 | $23.43 | 611,500 | — | — |
| 2022-02-23 | $14.13 | $23.15 | 404,900 | — | — |
| 2022-02-22 | $14.29 | $23.41 | 621,700 | — | — |
| 2022-02-18 | $14.25 | $23.35 | 1,293,300 | — | — |
| 2022-02-17 | $14.49 | $23.74 | 475,800 | — | — |
| 2022-02-16 | $14.47 | $23.71 | 699,200 | — | — |
| 2022-02-15 | $14.24 | $23.33 | 698,200 | — | — |
| 2022-02-14 | $13.85 | $22.69 | 770,300 | — | — |
| 2022-02-11 | $13.76 | $22.55 | 485,400 | — | — |
| 2022-02-10 | $13.63 | $22.33 | 631,700 | — | — |
| 2022-02-09 | $13.85 | $22.69 | 333,600 | — | — |
| 2022-02-08 | $13.67 | $22.40 | 521,400 | — | — |
| 2022-02-07 | $13.66 | $22.38 | 278,200 | — | — |
| 2022-02-04 | $13.54 | $22.18 | 245,300 | — | — |
| 2022-02-03 | $13.70 | $22.45 | 416,400 | — | — |
| 2022-02-02 | $13.94 | $22.84 | 533,100 | — | — |
| 2022-02-01 | $13.89 | $22.76 | 825,000 | — | — |
| 2022-01-31 | $14.03 | $22.99 | 796,200 | — | — |
| 2022-01-28 | $13.66 | $22.38 | 663,400 | — | — |
| 2022-01-27 | $13.31 | $21.81 | 364,800 | — | — |
| 2022-01-26 | $13.50 | $22.12 | 380,800 | — | — |
| 2022-01-25 | $13.69 | $22.43 | 307,300 | — | — |
| 2022-01-24 | $13.66 | $22.38 | 417,400 | — | — |
| 2022-01-21 | $13.63 | $22.33 | 633,000 | — | — |
| 2022-01-20 | $13.65 | $22.37 | 555,200 | — | — |
| 2022-01-19 | $14.17 | $23.22 | 368,700 | — | — |
| 2022-01-18 | $14.29 | $23.41 | 843,400 | — | — |
| 2022-01-14 | $14.28 | $23.40 | 392,800 | — | — |
| 2022-01-13 | $14.31 | $23.45 | 412,600 | — | — |
| 2022-01-12 | $14.26 | $23.36 | 465,600 | — | — |
| 2022-01-11 | $14.30 | $23.43 | 450,800 | — | — |
| 2022-01-10 | $14.49 | $23.74 | 1,071,400 | — | — |
| 2022-01-07 | $14.97 | $24.53 | 2,659,200 | — | — |
| 2022-01-06 | $15.58 | $25.53 | 376,000 | — | — |
| 2022-01-05 | $15.38 | $25.20 | 287,100 | — | — |
| 2022-01-04 | $15.72 | $25.76 | 409,500 | — | — |
| 2022-01-03 | $15.43 | $25.28 | 861,900 | — | — |