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
- 2008-01-29 to 2026-08-28
- 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 | $10.61 | $10.61 | 43,100 | — | — |
| 2022-12-29 | $10.54 | $10.54 | 42,500 | — | — |
| 2022-12-28 | $10.29 | $10.29 | 17,200 | — | — |
| 2022-12-27 | $10.16 | $10.16 | 21,300 | — | — |
| 2022-12-23 | $9.40 | $9.40 | 24,800 | — | — |
| 2022-12-22 | $9.21 | $9.21 | 36,900 | — | — |
| 2022-12-21 | $9.29 | $9.29 | 34,800 | — | — |
| 2022-12-20 | $9.55 | $9.55 | 44,700 | — | — |
| 2022-12-19 | $10.74 | $10.74 | 39,100 | — | — |
| 2022-12-16 | $12.63 | $12.63 | 68,300 | — | — |
| 2022-12-15 | $12.67 | $12.67 | 40,400 | — | — |
| 2022-12-14 | $13.95 | $13.95 | 84,600 | — | — |
| 2022-12-13 | $15.78 | $15.78 | 46,600 | — | — |
| 2022-12-12 | $14.63 | $14.63 | 39,600 | — | — |
| 2022-12-09 | $13.23 | $13.23 | 9,500 | — | — |
| 2022-12-08 | $13.24 | $13.24 | 16,900 | — | — |
| 2022-12-07 | $13.37 | $13.37 | 17,300 | — | — |
| 2022-12-06 | $13.44 | $13.44 | 12,500 | — | — |
| 2022-12-05 | $13.77 | $13.77 | 11,600 | — | — |
| 2022-12-02 | $14.00 | $14.00 | 23,000 | — | — |
| 2022-12-01 | $13.82 | $13.82 | 23,100 | — | — |
| 2022-11-30 | $13.72 | $13.72 | 31,500 | — | — |
| 2022-11-29 | $13.49 | $13.49 | 10,000 | — | — |
| 2022-11-28 | $13.56 | $13.56 | 25,800 | — | — |
| 2022-11-25 | $13.85 | $13.85 | 1,900 | — | — |
| 2022-11-23 | $14.02 | $14.02 | 13,800 | — | — |
| 2022-11-22 | $13.77 | $13.77 | 12,500 | — | — |
| 2022-11-21 | $13.15 | $13.15 | 19,500 | — | — |
| 2022-11-18 | $13.52 | $13.52 | 16,700 | — | — |
| 2022-11-17 | $12.79 | $12.79 | 12,900 | — | — |
| 2022-11-16 | $12.35 | $12.35 | 19,200 | — | — |
| 2022-11-15 | $13.99 | $13.99 | 17,000 | — | — |
| 2022-11-14 | $13.57 | $13.57 | 10,200 | — | — |
| 2022-11-11 | $14.20 | $14.20 | 76,900 | — | — |
| 2022-11-10 | $14.41 | $14.41 | 45,600 | — | — |
| 2022-11-09 | $13.65 | $13.65 | 42,700 | — | — |
| 2022-11-08 | $13.92 | $13.92 | 21,400 | — | — |
| 2022-11-07 | $14.03 | $14.03 | 21,200 | — | — |
| 2022-11-04 | $14.20 | $14.20 | 18,400 | — | — |
| 2022-11-03 | $13.56 | $13.56 | 13,800 | — | — |
| 2022-11-02 | $13.90 | $13.90 | 22,000 | — | — |
| 2022-11-01 | $13.95 | $13.95 | 24,600 | — | — |
| 2022-10-31 | $14.10 | $14.10 | 46,000 | — | — |
| 2022-10-28 | $13.75 | $13.75 | 28,000 | — | — |
| 2022-10-27 | $13.64 | $13.64 | 22,300 | — | — |
| 2022-10-26 | $13.79 | $13.79 | 27,200 | — | — |
| 2022-10-25 | $13.67 | $13.67 | 24,600 | — | — |
| 2022-10-24 | $13.47 | $13.47 | 20,800 | — | — |
| 2022-10-21 | $13.23 | $13.23 | 25,000 | — | — |
| 2022-10-20 | $12.98 | $12.98 | 10,300 | — | — |
| 2022-10-19 | $13.15 | $13.15 | 20,500 | — | — |
| 2022-10-18 | $13.36 | $13.36 | 26,500 | — | — |
| 2022-10-17 | $13.20 | $13.20 | 44,300 | — | — |
| 2022-10-14 | $12.83 | $12.83 | 22,300 | — | — |
| 2022-10-13 | $12.96 | $12.96 | 35,200 | — | — |
| 2022-10-12 | $12.80 | $12.80 | 16,800 | — | — |
| 2022-10-11 | $12.60 | $12.60 | 32,400 | — | — |
| 2022-10-10 | $11.96 | $11.96 | 45,000 | — | — |
| 2022-10-07 | $12.16 | $12.16 | 74,900 | — | — |
| 2022-10-06 | $12.71 | $12.71 | 38,800 | — | — |
| 2022-10-05 | $12.89 | $12.89 | 51,800 | — | — |
| 2022-10-04 | $13.35 | $13.35 | 61,600 | — | — |
| 2022-10-03 | $13.29 | $13.29 | 52,700 | — | — |
| 2022-09-30 | $13.10 | $13.10 | 75,700 | — | — |
| 2022-09-29 | $12.76 | $12.76 | 47,600 | — | — |
| 2022-09-28 | $12.96 | $12.96 | 60,400 | — | — |
| 2022-09-27 | $12.94 | $12.94 | 87,400 | — | — |
| 2022-09-26 | $12.11 | $12.11 | 42,000 | — | — |
| 2022-09-23 | $12.35 | $12.35 | 104,600 | — | — |
| 2022-09-22 | $11.95 | $11.95 | 56,100 | — | — |
| 2022-09-21 | $11.83 | $11.83 | 48,500 | — | — |
| 2022-09-20 | $12.19 | $12.19 | 168,300 | — | — |
| 2022-09-19 | $12.12 | $12.12 | 149,000 | — | — |
| 2022-09-16 | $12.15 | $12.15 | 239,600 | — | — |
| 2022-09-15 | $12.08 | $12.08 | 158,900 | — | — |
| 2022-09-14 | $12.59 | $12.59 | 102,600 | — | — |
| 2022-09-13 | $12.76 | $12.76 | 60,900 | — | — |
| 2022-09-12 | $13.30 | $13.30 | 63,700 | — | — |
| 2022-09-09 | $13.07 | $13.07 | 47,900 | — | — |
| 2022-09-08 | $12.51 | $12.51 | 96,100 | — | — |
| 2022-09-07 | $13.32 | $13.32 | 229,500 | — | — |
| 2022-09-06 | $11.51 | $11.51 | 111,700 | — | — |
| 2022-09-02 | $10.92 | $10.92 | 79,000 | — | — |
| 2022-09-01 | $10.50 | $10.50 | 22,100 | — | — |
| 2022-08-31 | $10.52 | $10.52 | 41,100 | — | — |
| 2022-08-30 | $10.55 | $10.55 | 24,200 | — | — |
| 2022-08-29 | $10.68 | $10.68 | 17,500 | — | — |
| 2022-08-26 | $10.94 | $10.94 | 28,700 | — | — |
| 2022-08-25 | $10.98 | $10.98 | 21,600 | — | — |
| 2022-08-24 | $10.85 | $10.85 | 18,100 | — | — |
| 2022-08-23 | $10.70 | $10.70 | 17,700 | — | — |
| 2022-08-22 | $10.69 | $10.69 | 29,100 | — | — |
| 2022-08-19 | $10.18 | $10.18 | 41,300 | — | — |
| 2022-08-18 | $11.14 | $11.14 | 34,700 | — | — |
| 2022-08-17 | $10.67 | $10.67 | 31,500 | — | — |
| 2022-08-16 | $11.49 | $11.49 | 44,300 | — | — |
| 2022-08-15 | $10.56 | $10.56 | 30,200 | — | — |
| 2022-08-12 | $10.72 | $10.72 | 42,600 | — | — |
| 2022-08-11 | $10.56 | $10.56 | 47,700 | — | — |
| 2022-08-10 | $10.92 | $10.92 | 64,000 | — | — |
| 2022-08-09 | $10.25 | $10.25 | 42,900 | — | — |
| 2022-08-08 | $10.58 | $10.58 | 74,300 | — | — |
| 2022-08-05 | $10.11 | $10.11 | 54,200 | — | — |
| 2022-08-04 | $10.10 | $10.10 | 31,200 | — | — |
| 2022-08-03 | $9.93 | $9.93 | 11,000 | — | — |
| 2022-08-02 | $9.95 | $9.95 | 33,400 | — | — |
| 2022-08-01 | $10.11 | $10.11 | 31,300 | — | — |
| 2022-07-29 | $10.41 | $10.41 | 114,000 | — | — |
| 2022-07-28 | $10.50 | $10.50 | 56,500 | — | — |
| 2022-07-27 | $10.78 | $10.78 | 62,000 | — | — |
| 2022-07-26 | $10.42 | $10.42 | 27,800 | — | — |
| 2022-07-25 | $10.37 | $10.37 | 67,300 | — | — |
| 2022-07-22 | $10.88 | $10.88 | 22,000 | — | — |
| 2022-07-21 | $11.14 | $11.14 | 30,400 | — | — |
| 2022-07-20 | $10.55 | $10.55 | 36,100 | — | — |
| 2022-07-19 | $10.69 | $10.69 | 26,000 | — | — |
| 2022-07-18 | $9.97 | $9.97 | 33,300 | — | — |
| 2022-07-15 | $10.00 | $10.00 | 16,200 | — | — |
| 2022-07-14 | $9.45 | $9.45 | 14,800 | — | — |
| 2022-07-13 | $9.62 | $9.62 | 7,300 | — | — |
| 2022-07-12 | $9.70 | $9.70 | 6,900 | — | — |
| 2022-07-11 | $10.04 | $10.04 | 34,400 | — | — |
| 2022-07-08 | $10.11 | $10.11 | 22,000 | — | — |
| 2022-07-07 | $10.15 | $10.15 | 46,200 | — | — |
| 2022-07-06 | $9.26 | $9.26 | 33,900 | — | — |
| 2022-07-05 | $10.95 | $10.95 | 84,200 | — | — |
| 2022-07-01 | $9.55 | $9.55 | 38,200 | — | — |
| 2022-06-30 | $9.00 | $9.00 | 59,400 | — | — |
| 2022-06-29 | $8.56 | $8.56 | 97,200 | — | — |
| 2022-06-28 | $10.82 | $10.82 | 55,400 | — | — |
| 2022-06-27 | $10.84 | $10.84 | 62,600 | — | — |
| 2022-06-24 | $11.00 | $11.00 | 1,247,200 | — | — |
| 2022-06-23 | $11.78 | $11.78 | 97,100 | — | — |
| 2022-06-22 | $11.56 | $11.56 | 73,900 | — | — |
| 2022-06-21 | $11.56 | $11.56 | 79,900 | — | — |
| 2022-06-17 | $12.57 | $12.57 | 228,300 | — | — |
| 2022-06-16 | $12.88 | $12.88 | 76,300 | — | — |
| 2022-06-15 | $11.76 | $11.76 | 58,900 | — | — |
| 2022-06-14 | $10.60 | $10.60 | 42,700 | — | — |
| 2022-06-13 | $10.57 | $10.57 | 37,600 | — | — |
| 2022-06-10 | $11.93 | $11.93 | 44,900 | — | — |
| 2022-06-09 | $12.13 | $12.13 | 71,300 | — | — |
| 2022-06-08 | $12.74 | $12.74 | 68,900 | — | — |
| 2022-06-07 | $13.33 | $13.33 | 96,600 | — | — |
| 2022-06-06 | $13.20 | $13.20 | 341,300 | — | — |
| 2022-06-03 | $10.69 | $10.69 | 22,300 | — | — |
| 2022-06-02 | $11.66 | $11.66 | 29,900 | — | — |
| 2022-06-01 | $11.19 | $11.19 | 27,600 | — | — |
| 2022-05-31 | $10.99 | $10.99 | 51,200 | — | — |
| 2022-05-27 | $11.00 | $11.00 | 28,100 | — | — |
| 2022-05-26 | $11.25 | $11.25 | 16,900 | — | — |
| 2022-05-25 | $11.00 | $11.00 | 19,700 | — | — |
| 2022-05-24 | $9.81 | $9.81 | 27,700 | — | — |
| 2022-05-23 | $10.67 | $10.67 | 21,400 | — | — |
| 2022-05-20 | $9.70 | $9.70 | 135,800 | — | — |
| 2022-05-19 | $9.51 | $9.51 | 32,200 | — | — |
| 2022-05-18 | $9.87 | $9.87 | 22,900 | — | — |
| 2022-05-17 | $10.50 | $10.50 | 24,500 | — | — |
| 2022-05-16 | $9.92 | $9.92 | 28,400 | — | — |
| 2022-05-13 | $11.62 | $11.62 | 55,500 | — | — |
| 2022-05-12 | $11.40 | $11.40 | 57,200 | — | — |
| 2022-05-11 | $13.59 | $13.59 | 56,100 | — | — |
| 2022-05-10 | $13.15 | $13.15 | 60,700 | — | — |
| 2022-05-09 | $13.15 | $13.15 | 92,200 | — | — |
| 2022-05-06 | $15.00 | $15.00 | 284,700 | — | — |
| 2022-05-05 | $10.45 | $10.45 | 12,300 | — | — |
| 2022-05-04 | $10.40 | $10.40 | 16,400 | — | — |
| 2022-05-03 | $10.25 | $10.25 | 17,000 | — | — |
| 2022-05-02 | $10.05 | $10.05 | 14,200 | — | — |
| 2022-04-29 | $10.35 | $10.35 | 31,700 | — | — |
| 2022-04-28 | $10.00 | $10.00 | 22,300 | — | — |
| 2022-04-27 | $9.25 | $9.25 | 9,500 | — | — |
| 2022-04-26 | $9.13 | $9.13 | 16,100 | — | — |
| 2022-04-25 | $9.15 | $9.15 | 18,000 | — | — |
| 2022-04-22 | $9.25 | $9.25 | 30,100 | — | — |
| 2022-04-21 | $9.20 | $9.20 | 48,800 | — | — |
| 2022-04-20 | $9.24 | $9.24 | 14,800 | — | — |
| 2022-04-19 | $9.50 | $9.50 | 65,400 | — | — |
| 2022-04-18 | $9.09 | $9.09 | 15,600 | — | — |
| 2022-04-14 | $8.80 | $8.80 | 11,300 | — | — |
| 2022-04-13 | $8.80 | $8.80 | 8,400 | — | — |
| 2022-04-12 | $8.50 | $8.50 | 41,600 | — | — |
| 2022-04-11 | $9.40 | $9.40 | 13,200 | — | — |
| 2022-04-08 | $9.75 | $9.75 | 6,500 | — | — |
| 2022-04-07 | $9.70 | $9.70 | 12,600 | — | — |
| 2022-04-06 | $9.73 | $9.73 | 22,600 | — | — |
| 2022-04-05 | $9.66 | $9.66 | 13,000 | — | — |
| 2022-04-04 | $9.75 | $9.75 | 12,800 | — | — |
| 2022-04-01 | $10.00 | $10.00 | 21,300 | — | — |
| 2022-03-31 | $10.83 | $10.83 | 18,900 | — | — |
| 2022-03-30 | $9.43 | $9.43 | 37,700 | — | — |
| 2022-03-29 | $9.70 | $9.70 | 35,900 | — | — |
| 2022-03-28 | $9.70 | $9.70 | 17,900 | — | — |
| 2022-03-25 | $9.70 | $9.70 | 15,100 | — | — |
| 2022-03-24 | $9.55 | $9.55 | 18,900 | — | — |
| 2022-03-23 | $9.26 | $9.26 | 31,900 | — | — |
| 2022-03-22 | $9.51 | $9.51 | 47,700 | — | — |
| 2022-03-21 | $9.01 | $9.01 | 29,700 | — | — |
| 2022-03-18 | $8.82 | $8.82 | 269,900 | — | — |
| 2022-03-17 | $9.62 | $9.62 | 28,300 | — | — |
| 2022-03-16 | $9.50 | $9.50 | 25,200 | — | — |
| 2022-03-15 | $9.64 | $9.64 | 20,000 | — | — |
| 2022-03-14 | $9.21 | $9.21 | 43,400 | — | — |
| 2022-03-11 | $9.70 | $9.70 | 32,900 | — | — |
| 2022-03-10 | $9.58 | $9.58 | 39,000 | — | — |
| 2022-03-09 | $9.48 | $9.48 | 62,400 | — | — |
| 2022-03-08 | $8.80 | $8.80 | 41,100 | — | — |
| 2022-03-07 | $8.36 | $8.36 | 90,700 | — | — |
| 2022-03-04 | $8.28 | $8.28 | 64,600 | — | — |
| 2022-03-03 | $8.20 | $8.20 | 56,000 | — | — |
| 2022-03-02 | $8.17 | $8.17 | 49,300 | — | — |
| 2022-03-01 | $7.80 | $7.80 | 30,600 | — | — |
| 2022-02-28 | $7.92 | $7.92 | 40,200 | — | — |
| 2022-02-25 | $8.24 | $8.24 | 25,300 | — | — |
| 2022-02-24 | $8.25 | $8.25 | 34,600 | — | — |
| 2022-02-23 | $8.09 | $8.09 | 88,800 | — | — |
| 2022-02-22 | $8.26 | $8.26 | 98,200 | — | — |
| 2022-02-18 | $8.67 | $8.67 | 181,900 | — | — |
| 2022-02-17 | $8.30 | $8.30 | 848,700 | — | — |
| 2022-02-16 | $8.28 | $8.28 | 70,600 | — | — |
| 2022-02-15 | $8.20 | $8.20 | 14,500 | — | — |
| 2022-02-14 | $8.16 | $8.16 | 260,700 | — | — |
| 2022-02-11 | $8.25 | $8.25 | 2,081,000 | — | — |
| 2022-02-10 | $9.20 | $9.20 | 12,900 | — | — |
| 2022-02-09 | $8.50 | $8.50 | 60,800 | — | — |
| 2022-02-08 | $9.24 | $9.24 | 2,418 | — | — |
| 2022-02-07 | $10.12 | $10.12 | 586 | — | — |
| 2022-02-04 | $9.90 | $9.90 | 545 | — | — |
| 2022-02-03 | $9.46 | $9.46 | 12,064 | — | — |
| 2022-02-02 | $10.78 | $10.78 | 15,350 | — | — |
| 2022-02-01 | $11.22 | $11.22 | 6,086 | — | — |
| 2022-01-31 | $13.20 | $13.20 | 477 | — | — |
| 2022-01-28 | $13.20 | $13.20 | 1,445 | — | — |
| 2022-01-27 | $12.98 | $12.98 | 1,132 | — | — |
| 2022-01-26 | $12.54 | $12.54 | 195 | — | — |
| 2022-01-25 | $13.20 | $13.20 | 14 | — | — |
| 2022-01-24 | $13.20 | $13.20 | 3,759 | — | — |
| 2022-01-21 | $12.76 | $12.76 | 1,114 | — | — |
| 2022-01-20 | $14.08 | $14.08 | 368 | — | — |
| 2022-01-19 | $12.76 | $12.76 | 3,173 | — | — |
| 2022-01-18 | $14.30 | $14.30 | 5,068 | — | — |
| 2022-01-14 | $14.96 | $14.96 | 4,218 | — | — |
| 2022-01-13 | $13.20 | $13.20 | 1,036 | — | — |
| 2022-01-12 | $13.20 | $13.20 | 4,764 | — | — |
| 2022-01-11 | $13.42 | $13.42 | 2,573 | — | — |
| 2022-01-10 | $13.86 | $13.86 | 36 | — | — |
| 2022-01-07 | $14.30 | $14.30 | 0 | — | — |
| 2022-01-06 | $14.30 | $14.30 | 886 | — | — |
| 2022-01-05 | $14.30 | $14.30 | 59 | — | — |
| 2022-01-04 | $14.08 | $14.08 | 568 | — | — |
| 2022-01-03 | $14.30 | $14.30 | 2,727 | — | — |