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
- 2013-08-01 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 | $14.41 | $16.63 | 545,900 | — | — |
| 2022-12-29 | $14.05 | $16.21 | 383,400 | — | — |
| 2022-12-28 | $13.77 | $15.89 | 444,700 | — | — |
| 2022-12-27 | $14.66 | $16.92 | 363,600 | — | — |
| 2022-12-23 | $14.52 | $16.75 | 354,800 | — | — |
| 2022-12-22 | $14.47 | $16.70 | 568,000 | — | — |
| 2022-12-21 | $14.86 | $17.15 | 966,000 | — | — |
| 2022-12-20 | $15.14 | $17.47 | 926,300 | — | — |
| 2022-12-19 | $14.62 | $16.87 | 543,200 | — | — |
| 2022-12-16 | $14.83 | $17.11 | 1,182,000 | — | — |
| 2022-12-15 | $15.05 | $17.37 | 518,300 | — | — |
| 2022-12-14 | $15.15 | $17.48 | 643,000 | — | — |
| 2022-12-13 | $15.28 | $17.63 | 777,900 | — | — |
| 2022-12-12 | $15.19 | $17.53 | 1,206,100 | — | — |
| 2022-12-09 | $14.49 | $16.72 | 658,400 | — | — |
| 2022-12-08 | $14.71 | $16.97 | 771,400 | — | — |
| 2022-12-07 | $13.86 | $15.99 | 1,293,400 | — | — |
| 2022-12-06 | $14.55 | $16.79 | 1,045,200 | — | — |
| 2022-12-05 | $15.20 | $17.54 | 1,075,300 | — | — |
| 2022-12-02 | $16.00 | $18.46 | 1,053,300 | — | — |
| 2022-12-01 | $15.13 | $17.46 | 1,454,800 | — | — |
| 2022-11-30 | $15.08 | $17.40 | 678,300 | — | — |
| 2022-11-29 | $15.10 | $17.42 | 842,500 | — | — |
| 2022-11-28 | $14.62 | $16.87 | 781,700 | — | — |
| 2022-11-25 | $15.20 | $17.54 | 803,300 | — | — |
| 2022-11-23 | $14.47 | $16.70 | 704,800 | — | — |
| 2022-11-22 | $15.15 | $17.48 | 740,500 | — | — |
| 2022-11-21 | $14.88 | $17.17 | 907,600 | — | — |
| 2022-11-18 | $14.82 | $17.10 | 988,500 | — | — |
| 2022-11-17 | $13.98 | $16.13 | 729,900 | — | — |
| 2022-11-16 | $13.76 | $15.88 | 608,500 | — | — |
| 2022-11-15 | $14.01 | $16.17 | 825,100 | — | — |
| 2022-11-14 | $13.53 | $15.61 | 915,900 | — | — |
| 2022-11-11 | $13.43 | $15.50 | 473,200 | — | — |
| 2022-11-10 | $13.60 | $15.69 | 587,600 | — | — |
| 2022-11-09 | $13.48 | $15.55 | 839,600 | — | — |
| 2022-11-08 | $14.17 | $16.35 | 997,200 | — | — |
| 2022-11-07 | $13.72 | $15.83 | 812,700 | — | — |
| 2022-11-04 | $14.03 | $16.19 | 683,500 | — | — |
| 2022-11-03 | $13.92 | $16.06 | 1,055,700 | — | — |
| 2022-11-02 | $13.66 | $15.76 | 1,368,800 | — | — |
| 2022-11-01 | $13.80 | $15.92 | 1,085,300 | — | — |
| 2022-10-31 | $13.53 | $15.61 | 859,200 | — | — |
| 2022-10-28 | $12.95 | $14.94 | 627,200 | — | — |
| 2022-10-27 | $12.86 | $14.84 | 634,100 | — | — |
| 2022-10-26 | $12.73 | $14.69 | 701,100 | — | — |
| 2022-10-25 | $12.53 | $14.46 | 1,198,600 | — | — |
| 2022-10-24 | $11.36 | $13.11 | 538,800 | — | — |
| 2022-10-21 | $11.69 | $13.49 | 507,200 | — | — |
| 2022-10-20 | $11.43 | $13.19 | 604,400 | — | — |
| 2022-10-19 | $11.89 | $13.72 | 913,600 | — | — |
| 2022-10-18 | $11.61 | $13.40 | 931,100 | — | — |
| 2022-10-17 | $11.04 | $12.74 | 1,597,200 | — | — |
| 2022-10-14 | $10.50 | $12.12 | 798,000 | — | — |
| 2022-10-13 | $9.90 | $11.42 | 391,600 | — | — |
| 2022-10-12 | $9.54 | $11.01 | 268,900 | — | — |
| 2022-10-11 | $9.32 | $10.75 | 284,600 | — | — |
| 2022-10-10 | $9.23 | $10.65 | 455,200 | — | — |
| 2022-10-07 | $9.53 | $11.00 | 349,800 | — | — |
| 2022-10-06 | $9.38 | $10.82 | 319,400 | — | — |
| 2022-10-05 | $9.25 | $10.67 | 544,200 | — | — |
| 2022-10-04 | $9.20 | $10.62 | 518,800 | — | — |
| 2022-10-03 | $9.37 | $10.81 | 1,017,900 | — | — |
| 2022-09-30 | $9.13 | $10.53 | 543,500 | — | — |
| 2022-09-29 | $9.08 | $10.48 | 874,400 | — | — |
| 2022-09-28 | $9.56 | $11.03 | 468,300 | — | — |
| 2022-09-27 | $9.59 | $11.07 | 549,600 | — | — |
| 2022-09-26 | $9.27 | $10.70 | 725,000 | — | — |
| 2022-09-23 | $9.15 | $10.56 | 970,800 | — | — |
| 2022-09-22 | $10.31 | $11.90 | 551,100 | — | — |
| 2022-09-21 | $10.06 | $11.61 | 659,500 | — | — |
| 2022-09-20 | $10.26 | $11.84 | 1,033,700 | — | — |
| 2022-09-19 | $10.44 | $12.05 | 1,122,900 | — | — |
| 2022-09-16 | $10.00 | $11.54 | 1,033,700 | — | — |
| 2022-09-15 | $10.00 | $11.54 | 667,800 | — | — |
| 2022-09-14 | $10.25 | $11.83 | 1,079,100 | — | — |
| 2022-09-13 | $10.01 | $11.55 | 1,003,800 | — | — |
| 2022-09-12 | $9.91 | $11.43 | 825,700 | — | — |
| 2022-09-09 | $9.85 | $11.37 | 627,800 | — | — |
| 2022-09-08 | $9.68 | $11.17 | 345,800 | — | — |
| 2022-09-07 | $9.51 | $10.97 | 796,600 | — | — |
| 2022-09-06 | $9.92 | $11.45 | 1,117,600 | — | — |
| 2022-09-02 | $9.93 | $11.46 | 685,900 | — | — |
| 2022-09-01 | $9.35 | $10.79 | 676,500 | — | — |
| 2022-08-31 | $9.64 | $11.12 | 794,800 | — | — |
| 2022-08-30 | $9.35 | $10.79 | 753,100 | — | — |
| 2022-08-29 | $9.96 | $11.49 | 852,200 | — | — |
| 2022-08-26 | $9.70 | $11.19 | 445,800 | — | — |
| 2022-08-25 | $9.72 | $11.22 | 452,200 | — | — |
| 2022-08-24 | $9.60 | $11.08 | 761,800 | — | — |
| 2022-08-23 | $9.73 | $11.23 | 954,800 | — | — |
| 2022-08-22 | $10.01 | $11.55 | 1,034,500 | — | — |
| 2022-08-19 | $9.94 | $11.47 | 826,400 | — | — |
| 2022-08-18 | $9.80 | $11.31 | 914,600 | — | — |
| 2022-08-17 | $9.60 | $11.08 | 502,000 | — | — |
| 2022-08-16 | $9.47 | $10.93 | 361,000 | — | — |
| 2022-08-15 | $9.53 | $11.00 | 921,600 | — | — |
| 2022-08-12 | $9.60 | $11.08 | 509,100 | — | — |
| 2022-08-11 | $9.67 | $11.16 | 722,300 | — | — |
| 2022-08-10 | $9.35 | $10.79 | 1,263,100 | — | — |
| 2022-08-09 | $9.33 | $10.77 | 1,099,700 | — | — |
| 2022-08-08 | $8.74 | $10.08 | 531,500 | — | — |
| 2022-08-05 | $8.51 | $9.82 | 469,600 | — | — |
| 2022-08-04 | $8.34 | $9.62 | 451,200 | — | — |
| 2022-08-03 | $8.54 | $9.85 | 503,100 | — | — |
| 2022-08-02 | $8.87 | $10.23 | 1,109,400 | — | — |
| 2022-08-01 | $8.60 | $9.92 | 1,457,900 | — | — |
| 2022-07-29 | $8.15 | $9.40 | 816,700 | — | — |
| 2022-07-28 | $8.35 | $9.63 | 816,200 | — | — |
| 2022-07-27 | $8.50 | $9.81 | 769,000 | — | — |
| 2022-07-26 | $8.49 | $9.80 | 525,900 | — | — |
| 2022-07-25 | $8.07 | $9.31 | 428,700 | — | — |
| 2022-07-22 | $7.83 | $9.03 | 375,900 | — | — |
| 2022-07-21 | $8.22 | $9.48 | 444,500 | — | — |
| 2022-07-20 | $8.23 | $9.50 | 619,600 | — | — |
| 2022-07-19 | $7.99 | $9.22 | 996,500 | — | — |
| 2022-07-18 | $7.28 | $8.40 | 460,000 | — | — |
| 2022-07-15 | $7.03 | $8.11 | 407,900 | — | — |
| 2022-07-14 | $6.87 | $7.93 | 392,200 | — | — |
| 2022-07-13 | $6.92 | $7.98 | 410,100 | — | — |
| 2022-07-12 | $6.64 | $7.66 | 652,700 | — | — |
| 2022-07-11 | $6.75 | $7.79 | 283,900 | — | — |
| 2022-07-08 | $6.94 | $8.01 | 375,800 | — | — |
| 2022-07-07 | $6.85 | $7.90 | 435,200 | — | — |
| 2022-07-06 | $6.48 | $7.48 | 1,057,000 | — | — |
| 2022-07-05 | $6.93 | $8.00 | 618,500 | — | — |
| 2022-07-01 | $6.97 | $8.04 | 642,400 | — | — |
| 2022-06-30 | $6.97 | $8.04 | 576,300 | — | — |
| 2022-06-29 | $7.12 | $8.22 | 586,000 | — | — |
| 2022-06-28 | $7.42 | $8.56 | 566,300 | — | — |
| 2022-06-27 | $7.39 | $8.53 | 882,200 | — | — |
| 2022-06-24 | $7.00 | $8.08 | 4,834,500 | — | — |
| 2022-06-23 | $7.11 | $8.20 | 1,126,400 | — | — |
| 2022-06-22 | $7.36 | $8.49 | 892,200 | — | — |
| 2022-06-21 | $7.70 | $8.88 | 1,089,600 | — | — |
| 2022-06-17 | $7.20 | $8.31 | 1,012,400 | — | — |
| 2022-06-16 | $7.58 | $8.75 | 951,500 | — | — |
| 2022-06-15 | $7.80 | $9.00 | 707,800 | — | — |
| 2022-06-14 | $7.61 | $8.78 | 503,000 | — | — |
| 2022-06-13 | $7.31 | $8.43 | 816,200 | — | — |
| 2022-06-10 | $7.62 | $8.79 | 406,000 | — | — |
| 2022-06-09 | $7.67 | $8.85 | 623,500 | — | — |
| 2022-06-08 | $7.84 | $9.05 | 576,900 | — | — |
| 2022-06-07 | $8.07 | $9.31 | 1,333,100 | — | — |
| 2022-06-06 | $8.04 | $9.28 | 1,389,100 | — | — |
| 2022-06-03 | $7.76 | $8.95 | 691,200 | — | — |
| 2022-06-02 | $7.62 | $8.79 | 1,119,300 | — | — |
| 2022-06-01 | $7.54 | $8.70 | 1,783,500 | — | — |
| 2022-05-31 | $6.98 | $8.05 | 957,500 | — | — |
| 2022-05-27 | $7.49 | $8.64 | 872,800 | — | — |
| 2022-05-26 | $7.45 | $8.60 | 842,100 | — | — |
| 2022-05-25 | $7.79 | $8.99 | 576,400 | — | — |
| 2022-05-24 | $7.38 | $8.52 | 661,800 | — | — |
| 2022-05-23 | $7.49 | $8.64 | 736,800 | — | — |
| 2022-05-20 | $7.09 | $8.18 | 498,700 | — | — |
| 2022-05-19 | $7.08 | $8.17 | 740,000 | — | — |
| 2022-05-18 | $7.40 | $8.54 | 711,100 | — | — |
| 2022-05-17 | $7.62 | $8.79 | 900,500 | — | — |
| 2022-05-16 | $7.29 | $8.41 | 781,800 | — | — |
| 2022-05-13 | $7.20 | $8.31 | 531,500 | — | — |
| 2022-05-12 | $7.00 | $8.08 | 459,700 | — | — |
| 2022-05-11 | $6.97 | $8.04 | 751,600 | — | — |
| 2022-05-10 | $6.75 | $7.79 | 657,600 | — | — |
| 2022-05-09 | $5.97 | $6.89 | 1,053,200 | — | — |
| 2022-05-06 | $7.00 | $8.08 | 598,200 | — | — |
| 2022-05-05 | $7.17 | $8.27 | 531,300 | — | — |
| 2022-05-04 | $6.89 | $7.95 | 731,400 | — | — |
| 2022-05-03 | $6.73 | $7.77 | 691,300 | — | — |
| 2022-05-02 | $6.55 | $7.56 | 548,200 | — | — |
| 2022-04-29 | $6.23 | $7.19 | 266,500 | — | — |
| 2022-04-28 | $6.25 | $7.21 | 478,800 | — | — |
| 2022-04-27 | $6.33 | $7.30 | 684,800 | — | — |
| 2022-04-26 | $5.61 | $6.47 | 374,900 | — | — |
| 2022-04-25 | $5.53 | $6.38 | 528,400 | — | — |
| 2022-04-22 | $5.67 | $6.54 | 714,400 | — | — |
| 2022-04-21 | $5.51 | $6.36 | 221,400 | — | — |
| 2022-04-20 | $5.52 | $6.37 | 504,800 | — | — |
| 2022-04-19 | $5.41 | $6.24 | 197,900 | — | — |
| 2022-04-18 | $5.32 | $6.14 | 321,300 | — | — |
| 2022-04-14 | $5.59 | $6.45 | 433,500 | — | — |
| 2022-04-13 | $5.22 | $6.02 | 294,200 | — | — |
| 2022-04-12 | $5.23 | $6.03 | 165,500 | — | — |
| 2022-04-11 | $5.21 | $6.01 | 471,300 | — | — |
| 2022-04-08 | $5.51 | $6.36 | 924,700 | — | — |
| 2022-04-07 | $4.97 | $5.73 | 332,700 | — | — |
| 2022-04-06 | $4.83 | $5.57 | 410,800 | — | — |
| 2022-04-05 | $4.64 | $5.35 | 1,907,000 | — | — |
| 2022-04-04 | $4.62 | $5.33 | 142,900 | — | — |
| 2022-04-01 | $4.59 | $5.30 | 115,200 | — | — |
| 2022-03-31 | $4.50 | $5.19 | 105,700 | — | — |
| 2022-03-30 | $4.54 | $5.24 | 142,400 | — | — |
| 2022-03-29 | $4.38 | $5.05 | 185,700 | — | — |
| 2022-03-28 | $4.43 | $5.11 | 54,200 | — | — |
| 2022-03-25 | $4.54 | $5.24 | 156,100 | — | — |
| 2022-03-24 | $4.42 | $5.10 | 162,000 | — | — |
| 2022-03-23 | $4.47 | $5.16 | 83,400 | — | — |
| 2022-03-22 | $4.43 | $5.11 | 185,200 | — | — |
| 2022-03-21 | $4.62 | $5.33 | 283,600 | — | — |
| 2022-03-18 | $4.39 | $5.07 | 210,700 | — | — |
| 2022-03-17 | $4.27 | $4.93 | 95,200 | — | — |
| 2022-03-16 | $4.08 | $4.71 | 47,600 | — | — |
| 2022-03-15 | $4.04 | $4.66 | 131,900 | — | — |
| 2022-03-14 | $3.97 | $4.58 | 184,200 | — | — |
| 2022-03-11 | $4.09 | $4.72 | 150,800 | — | — |
| 2022-03-10 | $4.28 | $4.94 | 147,900 | — | — |
| 2022-03-09 | $4.38 | $5.05 | 328,200 | — | — |
| 2022-03-08 | $4.33 | $5.00 | 147,300 | — | — |
| 2022-03-07 | $4.48 | $5.17 | 258,800 | — | — |
| 2022-03-04 | $4.44 | $5.12 | 283,900 | — | — |
| 2022-03-03 | $4.39 | $5.07 | 148,300 | — | — |
| 2022-03-02 | $4.45 | $5.13 | 231,000 | — | — |
| 2022-03-01 | $4.40 | $5.08 | 184,300 | — | — |
| 2022-02-28 | $4.40 | $5.08 | 190,400 | — | — |
| 2022-02-25 | $4.30 | $4.96 | 85,400 | — | — |
| 2022-02-24 | $4.28 | $4.94 | 286,600 | — | — |
| 2022-02-23 | $4.19 | $4.83 | 105,000 | — | — |
| 2022-02-22 | $4.12 | $4.75 | 154,500 | — | — |
| 2022-02-18 | $4.25 | $4.90 | 214,500 | — | — |
| 2022-02-17 | $4.16 | $4.80 | 244,200 | — | — |
| 2022-02-16 | $4.00 | $4.62 | 183,100 | — | — |
| 2022-02-15 | $3.88 | $4.48 | 107,300 | — | — |
| 2022-02-14 | $3.75 | $4.33 | 106,400 | — | — |
| 2022-02-11 | $3.78 | $4.36 | 178,600 | — | — |
| 2022-02-10 | $3.64 | $4.20 | 221,000 | — | — |
| 2022-02-09 | $3.61 | $4.17 | 71,700 | — | — |
| 2022-02-08 | $3.59 | $4.14 | 82,900 | — | — |
| 2022-02-07 | $3.70 | $4.27 | 89,700 | — | — |
| 2022-02-04 | $3.58 | $4.13 | 73,000 | — | — |
| 2022-02-03 | $3.49 | $4.03 | 72,900 | — | — |
| 2022-02-02 | $3.62 | $4.18 | 54,700 | — | — |
| 2022-02-01 | $3.56 | $4.11 | 143,600 | — | — |
| 2022-01-31 | $3.42 | $3.95 | 62,100 | — | — |
| 2022-01-28 | $3.30 | $3.81 | 203,100 | — | — |
| 2022-01-27 | $3.35 | $3.87 | 104,000 | — | — |
| 2022-01-26 | $3.34 | $3.85 | 168,800 | — | — |
| 2022-01-25 | $3.38 | $3.90 | 238,900 | — | — |
| 2022-01-24 | $3.18 | $3.67 | 259,400 | — | — |
| 2022-01-21 | $3.35 | $3.87 | 139,600 | — | — |
| 2022-01-20 | $3.33 | $3.84 | 63,500 | — | — |
| 2022-01-19 | $3.44 | $3.97 | 136,600 | — | — |
| 2022-01-18 | $3.48 | $4.02 | 196,700 | — | — |
| 2022-01-14 | $3.53 | $4.07 | 30,000 | — | — |
| 2022-01-13 | $3.46 | $3.99 | 71,800 | — | — |
| 2022-01-12 | $3.49 | $4.03 | 32,200 | — | — |
| 2022-01-11 | $3.47 | $4.00 | 72,500 | — | — |
| 2022-01-10 | $3.44 | $3.97 | 57,500 | — | — |
| 2022-01-07 | $3.52 | $4.06 | 50,500 | — | — |
| 2022-01-06 | $3.52 | $4.06 | 63,900 | — | — |
| 2022-01-05 | $3.64 | $4.20 | 90,600 | — | — |
| 2022-01-04 | $3.71 | $4.28 | 89,500 | — | — |
| 2022-01-03 | $3.62 | $4.18 | 105,600 | — | — |