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
- 2019-04-25 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 | $13.19 | $13.31 | 49,900 | — | — |
| 2022-12-29 | $12.76 | $12.87 | 92,600 | — | — |
| 2022-12-28 | $12.52 | $12.63 | 137,200 | — | — |
| 2022-12-27 | $12.45 | $12.56 | 70,800 | — | — |
| 2022-12-23 | $12.47 | $12.58 | 39,700 | — | — |
| 2022-12-22 | $12.44 | $12.55 | 51,600 | — | — |
| 2022-12-21 | $12.44 | $12.55 | 32,600 | — | — |
| 2022-12-20 | $12.62 | $12.73 | 48,100 | — | — |
| 2022-12-19 | $12.52 | $12.63 | 74,900 | — | — |
| 2022-12-16 | $12.60 | $12.71 | 154,100 | — | — |
| 2022-12-15 | $12.57 | $12.68 | 78,800 | — | — |
| 2022-12-14 | $12.81 | $12.92 | 62,900 | — | — |
| 2022-12-13 | $12.59 | $12.70 | 346,100 | — | — |
| 2022-12-12 | $12.28 | $12.39 | 40,900 | — | — |
| 2022-12-09 | $12.18 | $12.29 | 29,400 | — | — |
| 2022-12-08 | $12.30 | $12.41 | 51,300 | — | — |
| 2022-12-07 | $12.02 | $12.12 | 48,200 | — | — |
| 2022-12-06 | $12.22 | $12.33 | 125,700 | — | — |
| 2022-12-05 | $12.16 | $12.27 | 72,700 | — | — |
| 2022-12-02 | $12.22 | $12.33 | 65,300 | — | — |
| 2022-12-01 | $12.26 | $12.37 | 61,400 | — | — |
| 2022-11-30 | $12.04 | $12.15 | 48,900 | — | — |
| 2022-11-29 | $11.75 | $11.85 | 40,200 | — | — |
| 2022-11-28 | $11.90 | $12.00 | 38,400 | — | — |
| 2022-11-25 | $12.03 | $12.13 | 24,100 | — | — |
| 2022-11-23 | $12.02 | $12.12 | 42,100 | — | — |
| 2022-11-22 | $12.27 | $12.38 | 51,700 | — | — |
| 2022-11-21 | $12.18 | $12.29 | 37,600 | — | — |
| 2022-11-18 | $12.36 | $12.47 | 30,200 | — | — |
| 2022-11-17 | $12.25 | $12.36 | 55,300 | — | — |
| 2022-11-16 | $12.29 | $12.40 | 78,500 | — | — |
| 2022-11-15 | $12.54 | $12.65 | 49,000 | — | — |
| 2022-11-14 | $12.70 | $12.81 | 55,000 | — | — |
| 2022-11-11 | $13.12 | $13.18 | 83,100 | — | — |
| 2022-11-10 | $13.08 | $13.14 | 172,400 | — | — |
| 2022-11-09 | $12.06 | $12.11 | 49,300 | — | — |
| 2022-11-08 | $12.14 | $12.19 | 37,800 | — | — |
| 2022-11-07 | $12.08 | $12.13 | 32,600 | — | — |
| 2022-11-04 | $12.25 | $12.30 | 33,500 | — | — |
| 2022-11-03 | $12.04 | $12.09 | 46,300 | — | — |
| 2022-11-02 | $12.00 | $12.05 | 55,100 | — | — |
| 2022-11-01 | $12.67 | $12.72 | 38,800 | — | — |
| 2022-10-31 | $12.23 | $12.28 | 36,200 | — | — |
| 2022-10-28 | $12.43 | $12.48 | 39,700 | — | — |
| 2022-10-27 | $11.80 | $11.85 | 45,200 | — | — |
| 2022-10-26 | $11.81 | $11.86 | 34,000 | — | — |
| 2022-10-25 | $11.86 | $11.91 | 50,200 | — | — |
| 2022-10-24 | $11.44 | $11.49 | 64,800 | — | — |
| 2022-10-21 | $11.33 | $11.38 | 71,900 | — | — |
| 2022-10-20 | $10.86 | $10.91 | 56,900 | — | — |
| 2022-10-19 | $11.02 | $11.07 | 41,700 | — | — |
| 2022-10-18 | $11.16 | $11.21 | 80,400 | — | — |
| 2022-10-17 | $10.83 | $10.88 | 115,400 | — | — |
| 2022-10-14 | $10.98 | $11.03 | 57,500 | — | — |
| 2022-10-13 | $11.41 | $11.46 | 79,700 | — | — |
| 2022-10-12 | $11.03 | $11.08 | 135,200 | — | — |
| 2022-10-11 | $11.21 | $11.26 | 42,600 | — | — |
| 2022-10-10 | $11.08 | $11.13 | 39,800 | — | — |
| 2022-10-07 | $11.04 | $11.09 | 50,500 | — | — |
| 2022-10-06 | $11.31 | $11.36 | 61,500 | — | — |
| 2022-10-05 | $11.48 | $11.53 | 33,600 | — | — |
| 2022-10-04 | $11.68 | $11.73 | 53,900 | — | — |
| 2022-10-03 | $11.33 | $11.38 | 50,600 | — | — |
| 2022-09-30 | $11.01 | $11.06 | 166,600 | — | — |
| 2022-09-29 | $10.97 | $11.02 | 69,500 | — | — |
| 2022-09-28 | $11.36 | $11.41 | 74,100 | — | — |
| 2022-09-27 | $10.89 | $10.94 | 91,400 | — | — |
| 2022-09-26 | $10.83 | $10.88 | 131,800 | — | — |
| 2022-09-23 | $11.23 | $11.28 | 131,000 | — | — |
| 2022-09-22 | $11.41 | $11.46 | 105,600 | — | — |
| 2022-09-21 | $11.83 | $11.88 | 92,900 | — | — |
| 2022-09-20 | $12.19 | $12.24 | 87,800 | — | — |
| 2022-09-19 | $12.06 | $12.11 | 120,900 | — | — |
| 2022-09-16 | $12.15 | $12.20 | 286,200 | — | — |
| 2022-09-15 | $12.64 | $12.69 | 112,200 | — | — |
| 2022-09-14 | $12.82 | $12.88 | 106,300 | — | — |
| 2022-09-13 | $12.93 | $12.99 | 114,400 | — | — |
| 2022-09-12 | $13.08 | $13.14 | 95,900 | — | — |
| 2022-09-09 | $13.19 | $13.25 | 52,800 | — | — |
| 2022-09-08 | $12.93 | $12.99 | 203,800 | — | — |
| 2022-09-07 | $12.74 | $12.80 | 105,500 | — | — |
| 2022-09-06 | $12.25 | $12.30 | 129,600 | — | — |
| 2022-09-02 | $11.91 | $11.96 | 70,600 | — | — |
| 2022-09-01 | $11.72 | $11.77 | 106,900 | — | — |
| 2022-08-31 | $11.77 | $11.82 | 70,600 | — | — |
| 2022-08-30 | $11.81 | $11.86 | 62,200 | — | — |
| 2022-08-29 | $11.95 | $12.00 | 53,600 | — | — |
| 2022-08-26 | $12.02 | $12.07 | 82,900 | — | — |
| 2022-08-25 | $12.48 | $12.53 | 96,000 | — | — |
| 2022-08-24 | $12.70 | $12.76 | 65,500 | — | — |
| 2022-08-23 | $12.57 | $12.62 | 55,000 | — | — |
| 2022-08-22 | $12.40 | $12.45 | 53,400 | — | — |
| 2022-08-19 | $12.70 | $12.76 | 48,000 | — | — |
| 2022-08-18 | $12.97 | $13.03 | 83,200 | — | — |
| 2022-08-17 | $12.96 | $13.02 | 33,500 | — | — |
| 2022-08-16 | $13.22 | $13.28 | 67,500 | — | — |
| 2022-08-15 | $13.41 | $13.47 | 87,700 | — | — |
| 2022-08-12 | $13.16 | $13.22 | 76,700 | — | — |
| 2022-08-11 | $13.19 | $13.19 | 97,800 | — | — |
| 2022-08-10 | $13.21 | $13.21 | 210,500 | — | — |
| 2022-08-09 | $11.34 | $11.34 | 110,400 | — | — |
| 2022-08-08 | $11.65 | $11.65 | 40,600 | — | — |
| 2022-08-05 | $11.55 | $11.55 | 24,800 | — | — |
| 2022-08-04 | $11.65 | $11.65 | 41,800 | — | — |
| 2022-08-03 | $11.32 | $11.32 | 37,500 | — | — |
| 2022-08-02 | $11.09 | $11.09 | 23,200 | — | — |
| 2022-08-01 | $11.27 | $11.27 | 25,000 | — | — |
| 2022-07-29 | $11.24 | $11.24 | 50,300 | — | — |
| 2022-07-28 | $10.98 | $10.98 | 21,500 | — | — |
| 2022-07-27 | $10.94 | $10.94 | 22,400 | — | — |
| 2022-07-26 | $10.68 | $10.68 | 22,300 | — | — |
| 2022-07-25 | $10.91 | $10.91 | 32,200 | — | — |
| 2022-07-22 | $10.99 | $10.99 | 40,000 | — | — |
| 2022-07-21 | $11.28 | $11.28 | 84,200 | — | — |
| 2022-07-20 | $10.57 | $10.57 | 36,500 | — | — |
| 2022-07-19 | $10.59 | $10.59 | 48,000 | — | — |
| 2022-07-18 | $10.08 | $10.08 | 87,900 | — | — |
| 2022-07-15 | $10.03 | $10.03 | 55,200 | — | — |
| 2022-07-14 | $9.72 | $9.72 | 34,100 | — | — |
| 2022-07-13 | $9.73 | $9.73 | 49,000 | — | — |
| 2022-07-12 | $9.35 | $9.35 | 65,000 | — | — |
| 2022-07-11 | $8.89 | $8.89 | 31,000 | — | — |
| 2022-07-08 | $9.22 | $9.22 | 34,700 | — | — |
| 2022-07-07 | $9.23 | $9.23 | 60,200 | — | — |
| 2022-07-06 | $9.10 | $9.10 | 46,500 | — | — |
| 2022-07-05 | $8.81 | $8.81 | 173,500 | — | — |
| 2022-07-01 | $9.09 | $9.09 | 78,700 | — | — |
| 2022-06-30 | $8.97 | $8.97 | 74,400 | — | — |
| 2022-06-29 | $8.99 | $8.99 | 155,900 | — | — |
| 2022-06-28 | $9.29 | $9.29 | 88,200 | — | — |
| 2022-06-27 | $9.53 | $9.53 | 61,100 | — | — |
| 2022-06-24 | $9.50 | $9.50 | 327,900 | — | — |
| 2022-06-23 | $9.29 | $9.29 | 75,200 | — | — |
| 2022-06-22 | $9.31 | $9.31 | 90,800 | — | — |
| 2022-06-21 | $9.32 | $9.32 | 69,100 | — | — |
| 2022-06-17 | $9.34 | $9.34 | 84,700 | — | — |
| 2022-06-16 | $9.32 | $9.32 | 83,800 | — | — |
| 2022-06-15 | $10.17 | $10.17 | 72,500 | — | — |
| 2022-06-14 | $9.85 | $9.85 | 44,000 | — | — |
| 2022-06-13 | $9.90 | $9.90 | 65,100 | — | — |
| 2022-06-10 | $10.78 | $10.78 | 87,900 | — | — |
| 2022-06-09 | $11.05 | $11.05 | 33,300 | — | — |
| 2022-06-08 | $11.14 | $11.14 | 29,900 | — | — |
| 2022-06-07 | $11.29 | $11.29 | 77,100 | — | — |
| 2022-06-06 | $11.20 | $11.20 | 63,800 | — | — |
| 2022-06-03 | $11.14 | $11.14 | 49,300 | — | — |
| 2022-06-02 | $11.34 | $11.34 | 31,600 | — | — |
| 2022-06-01 | $11.22 | $11.22 | 61,100 | — | — |
| 2022-05-31 | $10.77 | $10.77 | 159,500 | — | — |
| 2022-05-27 | $10.64 | $10.64 | 153,600 | — | — |
| 2022-05-26 | $10.39 | $10.39 | 111,400 | — | — |
| 2022-05-25 | $10.44 | $10.44 | 44,900 | — | — |
| 2022-05-24 | $10.61 | $10.61 | 39,200 | — | — |
| 2022-05-23 | $10.65 | $10.65 | 97,400 | — | — |
| 2022-05-20 | $10.29 | $10.29 | 44,700 | — | — |
| 2022-05-19 | $10.53 | $10.53 | 65,700 | — | — |
| 2022-05-18 | $10.76 | $10.76 | 83,600 | — | — |
| 2022-05-17 | $11.25 | $11.25 | 103,200 | — | — |
| 2022-05-16 | $10.62 | $10.62 | 79,800 | — | — |
| 2022-05-13 | $10.34 | $10.34 | 140,800 | — | — |
| 2022-05-12 | $10.00 | $10.00 | 74,400 | — | — |
| 2022-05-11 | $9.85 | $9.85 | 214,300 | — | — |
| 2022-05-10 | $10.10 | $10.10 | 120,000 | — | — |
| 2022-05-09 | $10.29 | $10.29 | 166,400 | — | — |
| 2022-05-06 | $11.28 | $11.28 | 147,600 | — | — |
| 2022-05-05 | $12.15 | $12.15 | 108,100 | — | — |
| 2022-05-04 | $12.11 | $12.11 | 64,500 | — | — |
| 2022-05-03 | $11.77 | $11.77 | 57,200 | — | — |
| 2022-05-02 | $11.41 | $11.41 | 113,900 | — | — |
| 2022-04-29 | $11.25 | $11.25 | 123,200 | — | — |
| 2022-04-28 | $11.28 | $11.28 | 106,400 | — | — |
| 2022-04-27 | $11.34 | $11.34 | 71,800 | — | — |
| 2022-04-26 | $11.40 | $11.40 | 75,600 | — | — |
| 2022-04-25 | $11.42 | $11.42 | 109,100 | — | — |
| 2022-04-22 | $11.48 | $11.48 | 141,700 | — | — |
| 2022-04-21 | $11.80 | $11.80 | 61,700 | — | — |
| 2022-04-20 | $11.80 | $11.80 | 59,400 | — | — |
| 2022-04-19 | $11.71 | $11.71 | 73,100 | — | — |
| 2022-04-18 | $11.52 | $11.52 | 38,500 | — | — |
| 2022-04-14 | $11.75 | $11.75 | 56,300 | — | — |
| 2022-04-13 | $11.93 | $11.93 | 55,700 | — | — |
| 2022-04-12 | $11.99 | $11.99 | 44,800 | — | — |
| 2022-04-11 | $11.98 | $11.98 | 38,000 | — | — |
| 2022-04-08 | $12.27 | $12.27 | 62,400 | — | — |
| 2022-04-07 | $12.81 | $12.81 | 41,000 | — | — |
| 2022-04-06 | $13.29 | $13.29 | 99,600 | — | — |
| 2022-04-05 | $13.14 | $13.14 | 113,200 | — | — |
| 2022-04-04 | $13.79 | $13.79 | 102,400 | — | — |
| 2022-04-01 | $13.79 | $13.79 | 333,300 | — | — |
| 2022-03-31 | $12.36 | $12.36 | 102,100 | — | — |
| 2022-03-30 | $12.61 | $12.61 | 59,800 | — | — |
| 2022-03-29 | $12.38 | $12.38 | 78,700 | — | — |
| 2022-03-28 | $12.14 | $12.14 | 45,500 | — | — |
| 2022-03-25 | $12.20 | $12.20 | 65,000 | — | — |
| 2022-03-24 | $12.28 | $12.28 | 246,900 | — | — |
| 2022-03-23 | $12.21 | $12.21 | 77,000 | — | — |
| 2022-03-22 | $11.96 | $11.96 | 63,400 | — | — |
| 2022-03-21 | $11.83 | $11.83 | 67,200 | — | — |
| 2022-03-18 | $12.26 | $12.26 | 138,600 | — | — |
| 2022-03-17 | $12.23 | $12.23 | 50,900 | — | — |
| 2022-03-16 | $12.08 | $12.08 | 56,800 | — | — |
| 2022-03-15 | $11.89 | $11.89 | 36,500 | — | — |
| 2022-03-14 | $11.83 | $11.83 | 60,400 | — | — |
| 2022-03-11 | $12.20 | $12.20 | 61,600 | — | — |
| 2022-03-10 | $12.49 | $12.49 | 48,800 | — | — |
| 2022-03-09 | $12.35 | $12.35 | 78,000 | — | — |
| 2022-03-08 | $11.99 | $11.99 | 230,500 | — | — |
| 2022-03-07 | $11.99 | $11.99 | 67,800 | — | — |
| 2022-03-04 | $12.43 | $12.43 | 48,900 | — | — |
| 2022-03-03 | $12.61 | $12.61 | 88,300 | — | — |
| 2022-03-02 | $12.55 | $12.55 | 123,100 | — | — |
| 2022-03-01 | $12.08 | $12.08 | 121,400 | — | — |
| 2022-02-28 | $12.61 | $12.61 | 57,700 | — | — |
| 2022-02-25 | $12.80 | $12.80 | 35,900 | — | — |
| 2022-02-24 | $12.73 | $12.73 | 57,700 | — | — |
| 2022-02-23 | $12.75 | $12.75 | 44,500 | — | — |
| 2022-02-22 | $12.81 | $12.81 | 39,200 | — | — |
| 2022-02-18 | $12.96 | $12.96 | 28,300 | — | — |
| 2022-02-17 | $13.01 | $13.01 | 25,100 | — | — |
| 2022-02-16 | $13.15 | $13.15 | 32,200 | — | — |
| 2022-02-15 | $13.07 | $13.07 | 41,500 | — | — |
| 2022-02-14 | $12.89 | $12.89 | 86,700 | — | — |
| 2022-02-11 | $13.25 | $13.25 | 43,000 | — | — |
| 2022-02-10 | $13.73 | $13.73 | 43,700 | — | — |
| 2022-02-09 | $13.98 | $13.98 | 29,400 | — | — |
| 2022-02-08 | $13.81 | $13.81 | 67,800 | — | — |
| 2022-02-07 | $13.15 | $13.15 | 24,000 | — | — |
| 2022-02-04 | $13.12 | $13.12 | 211,800 | — | — |
| 2022-02-03 | $13.03 | $13.03 | 47,500 | — | — |
| 2022-02-02 | $13.46 | $13.46 | 59,000 | — | — |
| 2022-02-01 | $13.87 | $13.87 | 61,400 | — | — |
| 2022-01-31 | $13.63 | $13.63 | 58,900 | — | — |
| 2022-01-28 | $13.83 | $13.83 | 55,600 | — | — |
| 2022-01-27 | $13.68 | $13.68 | 67,300 | — | — |
| 2022-01-26 | $13.72 | $13.72 | 42,900 | — | — |
| 2022-01-25 | $13.97 | $13.97 | 44,000 | — | — |
| 2022-01-24 | $14.26 | $14.26 | 68,100 | — | — |
| 2022-01-21 | $13.63 | $13.63 | 77,600 | — | — |
| 2022-01-20 | $13.88 | $13.88 | 76,800 | — | — |
| 2022-01-19 | $14.07 | $14.07 | 65,300 | — | — |
| 2022-01-18 | $14.25 | $14.25 | 39,800 | — | — |
| 2022-01-14 | $14.79 | $14.79 | 52,300 | — | — |
| 2022-01-13 | $14.37 | $14.37 | 33,400 | — | — |
| 2022-01-12 | $14.22 | $14.22 | 114,100 | — | — |
| 2022-01-11 | $14.28 | $14.28 | 47,000 | — | — |
| 2022-01-10 | $14.51 | $14.51 | 52,700 | — | — |
| 2022-01-07 | $14.66 | $14.66 | 93,200 | — | — |
| 2022-01-06 | $15.01 | $15.01 | 52,900 | — | — |
| 2022-01-05 | $15.04 | $15.04 | 205,600 | — | — |
| 2022-01-04 | $15.07 | $15.07 | 100,500 | — | — |
| 2022-01-03 | $14.45 | $14.45 | 26,100 | — | — |