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
- 2006-08-02 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 | $9.26 | $9.26 | 1,088,600 | — | — |
| 2022-12-29 | $9.13 | $9.13 | 1,862,800 | — | — |
| 2022-12-28 | $8.19 | $8.19 | 1,011,500 | — | — |
| 2022-12-27 | $8.16 | $8.16 | 1,206,500 | — | — |
| 2022-12-23 | $8.45 | $8.45 | 850,500 | — | — |
| 2022-12-22 | $8.57 | $8.57 | 1,203,500 | — | — |
| 2022-12-21 | $8.61 | $8.61 | 1,171,600 | — | — |
| 2022-12-20 | $8.71 | $8.71 | 1,094,300 | — | — |
| 2022-12-19 | $8.51 | $8.51 | 1,634,800 | — | — |
| 2022-12-16 | $8.64 | $8.64 | 3,155,200 | — | — |
| 2022-12-15 | $8.35 | $8.35 | 1,533,300 | — | — |
| 2022-12-14 | $8.83 | $8.83 | 1,320,000 | — | — |
| 2022-12-13 | $8.74 | $8.74 | 1,780,900 | — | — |
| 2022-12-12 | $8.67 | $8.67 | 3,394,900 | — | — |
| 2022-12-09 | $7.65 | $7.65 | 2,292,200 | — | — |
| 2022-12-08 | $8.08 | $8.08 | 2,636,000 | — | — |
| 2022-12-07 | $8.49 | $8.49 | 2,737,500 | — | — |
| 2022-12-06 | $8.38 | $8.38 | 6,006,800 | — | — |
| 2022-12-05 | $9.58 | $9.58 | 8,403,500 | — | — |
| 2022-12-02 | $12.05 | $12.05 | 45,682,600 | — | — |
| 2022-12-01 | $8.87 | $8.87 | 2,157,500 | — | — |
| 2022-11-30 | $8.82 | $8.82 | 4,017,300 | — | — |
| 2022-11-29 | $8.94 | $8.94 | 2,155,400 | — | — |
| 2022-11-28 | $9.10 | $9.10 | 4,344,800 | — | — |
| 2022-11-25 | $11.89 | $11.89 | 778,700 | — | — |
| 2022-11-23 | $11.36 | $11.36 | 958,200 | — | — |
| 2022-11-22 | $11.42 | $11.42 | 1,052,800 | — | — |
| 2022-11-21 | $11.43 | $11.43 | 1,255,200 | — | — |
| 2022-11-18 | $12.68 | $12.68 | 873,100 | — | — |
| 2022-11-17 | $12.79 | $12.79 | 1,538,600 | — | — |
| 2022-11-16 | $13.77 | $13.77 | 935,900 | — | — |
| 2022-11-15 | $14.05 | $14.05 | 1,025,000 | — | — |
| 2022-11-14 | $14.11 | $14.11 | 1,561,700 | — | — |
| 2022-11-11 | $14.43 | $14.43 | 1,356,100 | — | — |
| 2022-11-10 | $13.40 | $13.40 | 1,780,100 | — | — |
| 2022-11-09 | $11.79 | $11.79 | 827,500 | — | — |
| 2022-11-08 | $12.17 | $12.17 | 873,800 | — | — |
| 2022-11-07 | $11.49 | $11.49 | 675,700 | — | — |
| 2022-11-04 | $11.73 | $11.73 | 795,800 | — | — |
| 2022-11-03 | $11.72 | $11.72 | 533,900 | — | — |
| 2022-11-02 | $11.78 | $11.78 | 770,600 | — | — |
| 2022-11-01 | $12.40 | $12.40 | 685,300 | — | — |
| 2022-10-31 | $12.17 | $12.17 | 634,000 | — | — |
| 2022-10-28 | $12.26 | $12.26 | 742,300 | — | — |
| 2022-10-27 | $11.68 | $11.68 | 631,000 | — | — |
| 2022-10-26 | $11.92 | $11.92 | 884,700 | — | — |
| 2022-10-25 | $11.87 | $11.87 | 740,800 | — | — |
| 2022-10-24 | $11.77 | $11.77 | 824,500 | — | — |
| 2022-10-21 | $11.95 | $11.95 | 917,300 | — | — |
| 2022-10-20 | $11.15 | $11.15 | 685,600 | — | — |
| 2022-10-19 | $11.20 | $11.20 | 1,365,200 | — | — |
| 2022-10-18 | $12.29 | $12.29 | 1,484,600 | — | — |
| 2022-10-17 | $12.49 | $12.49 | 1,957,300 | — | — |
| 2022-10-14 | $10.60 | $10.60 | 663,400 | — | — |
| 2022-10-13 | $10.97 | $10.97 | 786,800 | — | — |
| 2022-10-12 | $10.57 | $10.57 | 604,800 | — | — |
| 2022-10-11 | $10.87 | $10.87 | 928,400 | — | — |
| 2022-10-10 | $10.33 | $10.33 | 531,000 | — | — |
| 2022-10-07 | $10.51 | $10.51 | 803,300 | — | — |
| 2022-10-06 | $11.03 | $11.03 | 641,300 | — | — |
| 2022-10-05 | $10.81 | $10.81 | 551,300 | — | — |
| 2022-10-04 | $10.89 | $10.89 | 872,700 | — | — |
| 2022-10-03 | $10.49 | $10.49 | 819,400 | — | — |
| 2022-09-30 | $10.32 | $10.32 | 1,047,400 | — | — |
| 2022-09-29 | $9.75 | $9.75 | 1,085,400 | — | — |
| 2022-09-28 | $10.45 | $10.45 | 1,621,400 | — | — |
| 2022-09-27 | $9.25 | $9.25 | 856,400 | — | — |
| 2022-09-26 | $8.90 | $8.90 | 665,800 | — | — |
| 2022-09-23 | $9.18 | $9.18 | 864,300 | — | — |
| 2022-09-22 | $9.34 | $9.34 | 789,300 | — | — |
| 2022-09-21 | $9.20 | $9.20 | 861,000 | — | — |
| 2022-09-20 | $9.20 | $9.20 | 709,200 | — | — |
| 2022-09-19 | $9.08 | $9.08 | 651,300 | — | — |
| 2022-09-16 | $9.25 | $9.25 | 1,177,300 | — | — |
| 2022-09-15 | $9.51 | $9.51 | 595,800 | — | — |
| 2022-09-14 | $9.62 | $9.62 | 718,000 | — | — |
| 2022-09-13 | $9.41 | $9.41 | 847,800 | — | — |
| 2022-09-12 | $9.93 | $9.93 | 837,400 | — | — |
| 2022-09-09 | $10.30 | $10.30 | 555,300 | — | — |
| 2022-09-08 | $9.97 | $9.97 | 596,000 | — | — |
| 2022-09-07 | $9.57 | $9.57 | 926,400 | — | — |
| 2022-09-06 | $8.97 | $8.97 | 827,000 | — | — |
| 2022-09-02 | $9.22 | $9.22 | 527,300 | — | — |
| 2022-09-01 | $9.65 | $9.65 | 417,800 | — | — |
| 2022-08-31 | $9.59 | $9.59 | 770,300 | — | — |
| 2022-08-30 | $9.53 | $9.53 | 667,700 | — | — |
| 2022-08-29 | $9.75 | $9.75 | 522,800 | — | — |
| 2022-08-26 | $9.69 | $9.69 | 874,900 | — | — |
| 2022-08-25 | $10.57 | $10.57 | 591,200 | — | — |
| 2022-08-24 | $10.24 | $10.24 | 707,900 | — | — |
| 2022-08-23 | $10.16 | $10.16 | 676,300 | — | — |
| 2022-08-22 | $9.91 | $9.91 | 569,300 | — | — |
| 2022-08-19 | $10.08 | $10.08 | 898,900 | — | — |
| 2022-08-18 | $10.58 | $10.58 | 894,300 | — | — |
| 2022-08-17 | $11.06 | $11.06 | 579,100 | — | — |
| 2022-08-16 | $11.44 | $11.44 | 751,700 | — | — |
| 2022-08-15 | $11.87 | $11.87 | 599,600 | — | — |
| 2022-08-12 | $11.65 | $11.65 | 683,900 | — | — |
| 2022-08-11 | $10.99 | $10.99 | 793,800 | — | — |
| 2022-08-10 | $11.67 | $11.67 | 742,000 | — | — |
| 2022-08-09 | $10.80 | $10.80 | 855,300 | — | — |
| 2022-08-08 | $11.45 | $11.45 | 882,500 | — | — |
| 2022-08-05 | $11.66 | $11.66 | 928,100 | — | — |
| 2022-08-04 | $10.83 | $10.83 | 754,700 | — | — |
| 2022-08-03 | $10.53 | $10.53 | 629,300 | — | — |
| 2022-08-02 | $10.34 | $10.34 | 696,200 | — | — |
| 2022-08-01 | $9.88 | $9.88 | 1,097,900 | — | — |
| 2022-07-29 | $10.26 | $10.26 | 836,500 | — | — |
| 2022-07-28 | $10.63 | $10.63 | 610,700 | — | — |
| 2022-07-27 | $10.76 | $10.76 | 779,800 | — | — |
| 2022-07-26 | $10.79 | $10.79 | 572,200 | — | — |
| 2022-07-25 | $11.06 | $11.06 | 518,700 | — | — |
| 2022-07-22 | $11.17 | $11.17 | 657,700 | — | — |
| 2022-07-21 | $11.88 | $11.88 | 537,800 | — | — |
| 2022-07-20 | $11.47 | $11.47 | 936,200 | — | — |
| 2022-07-19 | $11.20 | $11.20 | 1,255,800 | — | — |
| 2022-07-18 | $10.60 | $10.60 | 1,878,500 | — | — |
| 2022-07-15 | $12.70 | $12.70 | 917,000 | — | — |
| 2022-07-14 | $12.86 | $12.86 | 1,038,000 | — | — |
| 2022-07-13 | $12.63 | $12.63 | 702,800 | — | — |
| 2022-07-12 | $12.31 | $12.31 | 784,000 | — | — |
| 2022-07-11 | $12.17 | $12.17 | 750,500 | — | — |
| 2022-07-08 | $12.78 | $12.78 | 731,500 | — | — |
| 2022-07-07 | $12.55 | $12.55 | 1,342,900 | — | — |
| 2022-07-06 | $11.91 | $11.91 | 1,177,600 | — | — |
| 2022-07-05 | $11.04 | $11.04 | 1,113,200 | — | — |
| 2022-07-01 | $10.30 | $10.30 | 635,600 | — | — |
| 2022-06-30 | $10.01 | $10.01 | 723,100 | — | — |
| 2022-06-29 | $9.89 | $9.89 | 446,300 | — | — |
| 2022-06-28 | $9.91 | $9.91 | 695,500 | — | — |
| 2022-06-27 | $10.09 | $10.09 | 651,800 | — | — |
| 2022-06-24 | $10.17 | $10.17 | 1,228,300 | — | — |
| 2022-06-23 | $10.45 | $10.45 | 1,646,300 | — | — |
| 2022-06-22 | $9.46 | $9.46 | 730,800 | — | — |
| 2022-06-21 | $9.09 | $9.09 | 1,075,300 | — | — |
| 2022-06-17 | $8.47 | $8.47 | 3,578,500 | — | — |
| 2022-06-16 | $7.72 | $7.72 | 1,149,000 | — | — |
| 2022-06-15 | $8.10 | $8.10 | 929,700 | — | — |
| 2022-06-14 | $7.54 | $7.54 | 828,600 | — | — |
| 2022-06-13 | $7.55 | $7.55 | 1,200,100 | — | — |
| 2022-06-10 | $8.10 | $8.10 | 849,700 | — | — |
| 2022-06-09 | $8.54 | $8.54 | 621,900 | — | — |
| 2022-06-08 | $9.04 | $9.04 | 677,400 | — | — |
| 2022-06-07 | $8.91 | $8.91 | 687,400 | — | — |
| 2022-06-06 | $8.26 | $8.26 | 601,800 | — | — |
| 2022-06-03 | $8.58 | $8.58 | 938,900 | — | — |
| 2022-06-02 | $8.37 | $8.37 | 638,200 | — | — |
| 2022-06-01 | $8.24 | $8.24 | 1,070,700 | — | — |
| 2022-05-31 | $9.11 | $9.11 | 1,204,000 | — | — |
| 2022-05-27 | $9.71 | $9.71 | 995,400 | — | — |
| 2022-05-26 | $9.06 | $9.06 | 461,200 | — | — |
| 2022-05-25 | $9.10 | $9.10 | 718,900 | — | — |
| 2022-05-24 | $9.04 | $9.04 | 675,100 | — | — |
| 2022-05-23 | $9.27 | $9.27 | 581,500 | — | — |
| 2022-05-20 | $9.62 | $9.62 | 857,800 | — | — |
| 2022-05-19 | $9.27 | $9.27 | 960,100 | — | — |
| 2022-05-18 | $8.72 | $8.72 | 955,000 | — | — |
| 2022-05-17 | $9.43 | $9.43 | 855,900 | — | — |
| 2022-05-16 | $8.72 | $8.72 | 630,700 | — | — |
| 2022-05-13 | $8.59 | $8.59 | 856,300 | — | — |
| 2022-05-12 | $7.75 | $7.75 | 1,230,800 | — | — |
| 2022-05-11 | $7.31 | $7.31 | 1,424,900 | — | — |
| 2022-05-10 | $7.69 | $7.69 | 1,347,000 | — | — |
| 2022-05-09 | $7.59 | $7.59 | 1,481,700 | — | — |
| 2022-05-06 | $8.35 | $8.35 | 997,100 | — | — |
| 2022-05-05 | $9.03 | $9.03 | 816,100 | — | — |
| 2022-05-04 | $9.76 | $9.76 | 759,900 | — | — |
| 2022-05-03 | $9.26 | $9.26 | 535,200 | — | — |
| 2022-05-02 | $9.05 | $9.05 | 1,068,000 | — | — |
| 2022-04-29 | $8.59 | $8.59 | 719,700 | — | — |
| 2022-04-28 | $8.99 | $8.99 | 741,200 | — | — |
| 2022-04-27 | $8.92 | $8.92 | 633,700 | — | — |
| 2022-04-26 | $9.03 | $9.03 | 1,112,300 | — | — |
| 2022-04-25 | $9.67 | $9.67 | 598,000 | — | — |
| 2022-04-22 | $9.63 | $9.63 | 834,600 | — | — |
| 2022-04-21 | $9.88 | $9.88 | 858,500 | — | — |
| 2022-04-20 | $10.44 | $10.44 | 625,500 | — | — |
| 2022-04-19 | $10.73 | $10.73 | 581,700 | — | — |
| 2022-04-18 | $10.51 | $10.51 | 933,300 | — | — |
| 2022-04-14 | $11.10 | $11.10 | 547,000 | — | — |
| 2022-04-13 | $11.67 | $11.67 | 711,200 | — | — |
| 2022-04-12 | $11.26 | $11.26 | 577,100 | — | — |
| 2022-04-11 | $11.33 | $11.33 | 654,100 | — | — |
| 2022-04-08 | $11.80 | $11.80 | 578,000 | — | — |
| 2022-04-07 | $11.98 | $11.98 | 585,600 | — | — |
| 2022-04-06 | $12.30 | $12.30 | 933,500 | — | — |
| 2022-04-05 | $12.04 | $12.04 | 955,100 | — | — |
| 2022-04-04 | $12.84 | $12.84 | 766,300 | — | — |
| 2022-04-01 | $12.64 | $12.64 | 736,900 | — | — |
| 2022-03-31 | $12.31 | $12.31 | 699,700 | — | — |
| 2022-03-30 | $12.27 | $12.27 | 748,600 | — | — |
| 2022-03-29 | $12.93 | $12.93 | 1,030,400 | — | — |
| 2022-03-28 | $12.60 | $12.60 | 592,100 | — | — |
| 2022-03-25 | $12.48 | $12.48 | 666,600 | — | — |
| 2022-03-24 | $12.73 | $12.73 | 754,500 | — | — |
| 2022-03-23 | $12.41 | $12.41 | 1,057,900 | — | — |
| 2022-03-22 | $12.88 | $12.88 | 854,300 | — | — |
| 2022-03-21 | $12.54 | $12.54 | 1,041,200 | — | — |
| 2022-03-18 | $13.10 | $13.10 | 3,267,500 | — | — |
| 2022-03-17 | $12.47 | $12.47 | 936,700 | — | — |
| 2022-03-16 | $11.70 | $11.70 | 1,165,500 | — | — |
| 2022-03-15 | $10.65 | $10.65 | 1,201,900 | — | — |
| 2022-03-14 | $10.08 | $10.08 | 1,048,100 | — | — |
| 2022-03-11 | $10.97 | $10.97 | 969,900 | — | — |
| 2022-03-10 | $11.19 | $11.19 | 711,500 | — | — |
| 2022-03-09 | $11.19 | $11.19 | 1,124,600 | — | — |
| 2022-03-08 | $10.22 | $10.22 | 914,600 | — | — |
| 2022-03-07 | $10.15 | $10.15 | 722,400 | — | — |
| 2022-03-04 | $10.37 | $10.37 | 665,700 | — | — |
| 2022-03-03 | $10.63 | $10.63 | 749,400 | — | — |
| 2022-03-02 | $10.78 | $10.78 | 692,600 | — | — |
| 2022-03-01 | $10.53 | $10.53 | 1,923,500 | — | — |
| 2022-02-28 | $10.96 | $10.96 | 894,600 | — | — |
| 2022-02-25 | $10.74 | $10.74 | 772,700 | — | — |
| 2022-02-24 | $10.62 | $10.62 | 1,639,000 | — | — |
| 2022-02-23 | $9.74 | $9.74 | 1,780,400 | — | — |
| 2022-02-22 | $10.74 | $10.74 | 1,045,700 | — | — |
| 2022-02-18 | $11.39 | $11.39 | 723,500 | — | — |
| 2022-02-17 | $11.64 | $11.64 | 942,200 | — | — |
| 2022-02-16 | $12.66 | $12.66 | 625,300 | — | — |
| 2022-02-15 | $12.72 | $12.72 | 798,300 | — | — |
| 2022-02-14 | $12.12 | $12.12 | 929,100 | — | — |
| 2022-02-11 | $12.50 | $12.50 | 963,200 | — | — |
| 2022-02-10 | $12.64 | $12.64 | 2,117,700 | — | — |
| 2022-02-09 | $11.74 | $11.74 | 1,362,200 | — | — |
| 2022-02-08 | $11.10 | $11.10 | 955,000 | — | — |
| 2022-02-07 | $11.00 | $11.00 | 1,200,700 | — | — |
| 2022-02-04 | $10.43 | $10.43 | 1,756,600 | — | — |
| 2022-02-03 | $10.23 | $10.23 | 1,972,000 | — | — |
| 2022-02-02 | $10.55 | $10.55 | 3,231,700 | — | — |
| 2022-02-01 | $11.04 | $11.04 | 7,574,100 | — | — |
| 2022-01-31 | $13.08 | $13.08 | 944,300 | — | — |
| 2022-01-28 | $12.17 | $12.17 | 796,100 | — | — |
| 2022-01-27 | $11.56 | $11.56 | 821,300 | — | — |
| 2022-01-26 | $12.29 | $12.29 | 1,162,800 | — | — |
| 2022-01-25 | $12.94 | $12.94 | 1,131,000 | — | — |
| 2022-01-24 | $12.60 | $12.60 | 2,237,700 | — | — |
| 2022-01-21 | $12.38 | $12.38 | 1,197,300 | — | — |
| 2022-01-20 | $12.65 | $12.65 | 951,300 | — | — |
| 2022-01-19 | $13.58 | $13.58 | 1,298,100 | — | — |
| 2022-01-18 | $13.22 | $13.22 | 1,087,800 | — | — |
| 2022-01-14 | $14.39 | $14.39 | 1,147,000 | — | — |
| 2022-01-13 | $13.72 | $13.72 | 1,642,300 | — | — |
| 2022-01-12 | $14.69 | $14.69 | 772,200 | — | — |
| 2022-01-11 | $15.40 | $15.40 | 765,800 | — | — |
| 2022-01-10 | $15.47 | $15.47 | 924,300 | — | — |
| 2022-01-07 | $15.53 | $15.53 | 619,800 | — | — |
| 2022-01-06 | $15.67 | $15.67 | 821,900 | — | — |
| 2022-01-05 | $15.37 | $15.37 | 1,346,400 | — | — |
| 2022-01-04 | $16.24 | $16.24 | 1,300,200 | — | — |
| 2022-01-03 | $17.69 | $17.69 | 751,800 | — | — |