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
- 2014-04-29 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 | $15.32 | $23.40 | 18,700 | — | — |
| 2022-12-29 | $14.90 | $22.76 | 13,100 | — | — |
| 2022-12-28 | $14.86 | $22.70 | 14,600 | — | — |
| 2022-12-27 | $14.88 | $22.73 | 16,800 | — | — |
| 2022-12-23 | $15.00 | $22.91 | 24,700 | — | — |
| 2022-12-22 | $14.65 | $22.38 | 10,600 | — | — |
| 2022-12-21 | $14.99 | $22.90 | 36,200 | — | — |
| 2022-12-20 | $14.25 | $21.77 | 58,500 | — | — |
| 2022-12-19 | $13.74 | $20.99 | 35,200 | — | — |
| 2022-12-16 | $13.62 | $20.81 | 20,300 | — | — |
| 2022-12-15 | $13.18 | $20.13 | 21,200 | — | — |
| 2022-12-14 | $13.45 | $20.55 | 16,000 | — | — |
| 2022-12-13 | $13.33 | $20.36 | 22,500 | — | — |
| 2022-12-12 | $13.28 | $20.29 | 7,600 | — | — |
| 2022-12-09 | $13.21 | $20.18 | 29,700 | — | — |
| 2022-12-08 | $13.27 | $20.27 | 8,300 | — | — |
| 2022-12-07 | $13.17 | $20.12 | 7,000 | — | — |
| 2022-12-06 | $13.31 | $20.33 | 11,000 | — | — |
| 2022-12-05 | $13.41 | $20.49 | 14,000 | — | — |
| 2022-12-02 | $13.25 | $20.24 | 13,500 | — | — |
| 2022-12-01 | $13.13 | $20.06 | 30,300 | — | — |
| 2022-11-30 | $13.21 | $20.18 | 32,400 | — | — |
| 2022-11-29 | $12.93 | $19.75 | 30,000 | — | — |
| 2022-11-28 | $13.06 | $19.95 | 9,200 | — | — |
| 2022-11-25 | $13.31 | $20.33 | 6,700 | — | — |
| 2022-11-23 | $13.42 | $20.50 | 8,700 | — | — |
| 2022-11-22 | $13.48 | $20.59 | 40,400 | — | — |
| 2022-11-21 | $13.43 | $20.52 | 29,400 | — | — |
| 2022-11-18 | $13.50 | $20.62 | 25,900 | — | — |
| 2022-11-17 | $13.36 | $20.41 | 9,700 | — | — |
| 2022-11-16 | $13.14 | $20.07 | 40,300 | — | — |
| 2022-11-15 | $13.16 | $20.10 | 20,700 | — | — |
| 2022-11-14 | $13.27 | $20.27 | 31,600 | — | — |
| 2022-11-11 | $12.67 | $19.35 | 17,500 | — | — |
| 2022-11-10 | $12.75 | $19.48 | 17,700 | — | — |
| 2022-11-09 | $12.41 | $18.73 | 8,200 | — | — |
| 2022-11-08 | $12.43 | $18.76 | 8,700 | — | — |
| 2022-11-07 | $12.60 | $19.02 | 21,500 | — | — |
| 2022-11-04 | $12.73 | $19.21 | 16,900 | — | — |
| 2022-11-03 | $12.57 | $18.97 | 11,800 | — | — |
| 2022-11-02 | $12.32 | $18.59 | 11,900 | — | — |
| 2022-11-01 | $12.46 | $18.80 | 15,700 | — | — |
| 2022-10-31 | $12.57 | $18.97 | 6,600 | — | — |
| 2022-10-28 | $12.38 | $18.68 | 5,800 | — | — |
| 2022-10-27 | $12.34 | $18.62 | 15,100 | — | — |
| 2022-10-26 | $12.17 | $18.37 | 9,400 | — | — |
| 2022-10-25 | $11.99 | $18.09 | 16,700 | — | — |
| 2022-10-24 | $11.66 | $17.60 | 11,300 | — | — |
| 2022-10-21 | $11.67 | $17.61 | 5,800 | — | — |
| 2022-10-20 | $11.91 | $17.97 | 6,000 | — | — |
| 2022-10-19 | $11.84 | $17.87 | 10,700 | — | — |
| 2022-10-18 | $11.70 | $17.66 | 46,900 | — | — |
| 2022-10-17 | $11.06 | $16.69 | 17,600 | — | — |
| 2022-10-14 | $10.62 | $16.03 | 4,400 | — | — |
| 2022-10-13 | $10.75 | $16.22 | 18,000 | — | — |
| 2022-10-12 | $10.40 | $15.70 | 6,800 | — | — |
| 2022-10-11 | $10.50 | $15.85 | 9,400 | — | — |
| 2022-10-10 | $10.65 | $16.07 | 5,900 | — | — |
| 2022-10-07 | $10.75 | $16.22 | 12,100 | — | — |
| 2022-10-06 | $11.17 | $16.86 | 17,000 | — | — |
| 2022-10-05 | $11.43 | $17.25 | 16,000 | — | — |
| 2022-10-04 | $11.71 | $17.67 | 15,100 | — | — |
| 2022-10-03 | $11.57 | $17.46 | 11,000 | — | — |
| 2022-09-30 | $11.11 | $16.77 | 15,200 | — | — |
| 2022-09-29 | $11.40 | $17.20 | 7,300 | — | — |
| 2022-09-28 | $11.35 | $17.13 | 12,500 | — | — |
| 2022-09-27 | $11.35 | $17.13 | 8,000 | — | — |
| 2022-09-26 | $11.55 | $17.43 | 8,300 | — | — |
| 2022-09-23 | $11.89 | $17.94 | 19,100 | — | — |
| 2022-09-22 | $12.00 | $18.11 | 7,400 | — | — |
| 2022-09-21 | $12.22 | $18.44 | 23,400 | — | — |
| 2022-09-20 | $12.17 | $18.37 | 4,200 | — | — |
| 2022-09-19 | $12.35 | $18.64 | 9,200 | — | — |
| 2022-09-16 | $12.66 | $19.11 | 29,800 | — | — |
| 2022-09-15 | $11.95 | $18.03 | 11,800 | — | — |
| 2022-09-14 | $12.00 | $18.11 | 26,500 | — | — |
| 2022-09-13 | $12.02 | $18.14 | 7,300 | — | — |
| 2022-09-12 | $12.04 | $18.17 | 12,800 | — | — |
| 2022-09-09 | $11.98 | $18.08 | 42,600 | — | — |
| 2022-09-08 | $11.92 | $17.99 | 6,900 | — | — |
| 2022-09-07 | $11.93 | $18.00 | 12,600 | — | — |
| 2022-09-06 | $11.91 | $17.97 | 29,300 | — | — |
| 2022-09-02 | $11.93 | $18.00 | 7,400 | — | — |
| 2022-09-01 | $11.95 | $18.03 | 18,500 | — | — |
| 2022-08-31 | $12.10 | $18.26 | 3,800 | — | — |
| 2022-08-30 | $12.26 | $18.50 | 3,600 | — | — |
| 2022-08-29 | $12.50 | $18.86 | 7,500 | — | — |
| 2022-08-26 | $12.71 | $19.18 | 8,400 | — | — |
| 2022-08-25 | $12.48 | $18.83 | 6,900 | — | — |
| 2022-08-24 | $12.58 | $18.99 | 8,400 | — | — |
| 2022-08-23 | $12.56 | $18.95 | 11,600 | — | — |
| 2022-08-22 | $12.40 | $18.71 | 20,100 | — | — |
| 2022-08-19 | $12.77 | $19.27 | 7,500 | — | — |
| 2022-08-18 | $12.80 | $19.32 | 9,400 | — | — |
| 2022-08-17 | $12.99 | $19.60 | 6,000 | — | — |
| 2022-08-16 | $12.95 | $19.54 | 7,600 | — | — |
| 2022-08-15 | $13.04 | $19.68 | 10,400 | — | — |
| 2022-08-12 | $13.10 | $19.77 | 10,400 | — | — |
| 2022-08-11 | $13.17 | $19.65 | 14,400 | — | — |
| 2022-08-10 | $13.04 | $19.46 | 17,900 | — | — |
| 2022-08-09 | $12.51 | $18.66 | 22,900 | — | — |
| 2022-08-08 | $12.77 | $19.05 | 33,600 | — | — |
| 2022-08-05 | $13.05 | $19.47 | 21,200 | — | — |
| 2022-08-04 | $13.28 | $19.81 | 42,300 | — | — |
| 2022-08-03 | $12.87 | $19.20 | 12,700 | — | — |
| 2022-08-02 | $12.53 | $18.69 | 31,500 | — | — |
| 2022-08-01 | $12.75 | $19.02 | 26,500 | — | — |
| 2022-07-29 | $13.01 | $19.41 | 19,800 | — | — |
| 2022-07-28 | $13.00 | $19.40 | 23,900 | — | — |
| 2022-07-27 | $13.03 | $19.44 | 7,300 | — | — |
| 2022-07-26 | $13.03 | $19.44 | 11,800 | — | — |
| 2022-07-25 | $12.95 | $19.32 | 21,100 | — | — |
| 2022-07-22 | $12.76 | $19.04 | 6,600 | — | — |
| 2022-07-21 | $12.94 | $19.31 | 48,700 | — | — |
| 2022-07-20 | $12.46 | $18.59 | 73,600 | — | — |
| 2022-07-19 | $12.19 | $18.19 | 29,700 | — | — |
| 2022-07-18 | $12.10 | $18.05 | 40,200 | — | — |
| 2022-07-15 | $12.01 | $17.92 | 16,500 | — | — |
| 2022-07-14 | $11.92 | $17.78 | 22,800 | — | — |
| 2022-07-13 | $11.98 | $17.87 | 15,600 | — | — |
| 2022-07-12 | $11.98 | $17.87 | 13,100 | — | — |
| 2022-07-11 | $12.18 | $18.17 | 46,400 | — | — |
| 2022-07-08 | $12.07 | $18.01 | 6,700 | — | — |
| 2022-07-07 | $12.03 | $17.95 | 13,800 | — | — |
| 2022-07-06 | $12.20 | $18.20 | 15,800 | — | — |
| 2022-07-05 | $12.23 | $18.25 | 25,300 | — | — |
| 2022-07-01 | $12.33 | $18.40 | 5,500 | — | — |
| 2022-06-30 | $12.36 | $18.44 | 18,200 | — | — |
| 2022-06-29 | $12.63 | $18.84 | 8,500 | — | — |
| 2022-06-28 | $12.71 | $18.96 | 19,000 | — | — |
| 2022-06-27 | $12.71 | $18.96 | 9,700 | — | — |
| 2022-06-24 | $12.62 | $18.83 | 9,100 | — | — |
| 2022-06-23 | $12.48 | $18.62 | 10,500 | — | — |
| 2022-06-22 | $12.81 | $19.11 | 8,100 | — | — |
| 2022-06-21 | $12.78 | $19.07 | 25,600 | — | — |
| 2022-06-17 | $11.99 | $17.89 | 12,000 | — | — |
| 2022-06-16 | $11.98 | $17.87 | 40,400 | — | — |
| 2022-06-15 | $12.10 | $18.05 | 4,100 | — | — |
| 2022-06-14 | $12.00 | $17.90 | 16,500 | — | — |
| 2022-06-13 | $12.26 | $18.29 | 49,800 | — | — |
| 2022-06-10 | $12.55 | $18.72 | 17,800 | — | — |
| 2022-06-09 | $12.84 | $19.16 | 9,300 | — | — |
| 2022-06-08 | $12.85 | $19.17 | 16,400 | — | — |
| 2022-06-07 | $12.39 | $18.49 | 20,200 | — | — |
| 2022-06-06 | $12.40 | $18.50 | 16,300 | — | — |
| 2022-06-03 | $12.39 | $18.49 | 19,200 | — | — |
| 2022-06-02 | $12.45 | $18.57 | 5,200 | — | — |
| 2022-06-01 | $12.27 | $18.31 | 30,300 | — | — |
| 2022-05-31 | $12.73 | $18.99 | 13,500 | — | — |
| 2022-05-27 | $12.78 | $19.07 | 8,100 | — | — |
| 2022-05-26 | $12.60 | $18.80 | 1,500 | — | — |
| 2022-05-25 | $12.67 | $18.90 | 7,000 | — | — |
| 2022-05-24 | $12.53 | $18.69 | 7,100 | — | — |
| 2022-05-23 | $12.52 | $18.68 | 4,300 | — | — |
| 2022-05-20 | $12.45 | $18.57 | 22,100 | — | — |
| 2022-05-19 | $12.46 | $18.59 | 7,400 | — | — |
| 2022-05-18 | $12.46 | $18.59 | 14,600 | — | — |
| 2022-05-17 | $12.65 | $18.87 | 17,300 | — | — |
| 2022-05-16 | $12.50 | $18.65 | 19,200 | — | — |
| 2022-05-13 | $12.65 | $18.65 | 5,800 | — | — |
| 2022-05-12 | $12.12 | $17.87 | 12,800 | — | — |
| 2022-05-11 | $12.71 | $18.74 | 9,700 | — | — |
| 2022-05-10 | $12.85 | $18.94 | 11,000 | — | — |
| 2022-05-09 | $12.78 | $18.84 | 11,700 | — | — |
| 2022-05-06 | $13.05 | $19.24 | 6,300 | — | — |
| 2022-05-05 | $13.20 | $19.46 | 12,600 | — | — |
| 2022-05-04 | $13.29 | $19.59 | 24,800 | — | — |
| 2022-05-03 | $12.89 | $19.00 | 23,900 | — | — |
| 2022-05-02 | $12.71 | $18.74 | 48,700 | — | — |
| 2022-04-29 | $12.21 | $18.00 | 22,200 | — | — |
| 2022-04-28 | $12.93 | $19.06 | 26,700 | — | — |
| 2022-04-27 | $11.76 | $17.34 | 10,400 | — | — |
| 2022-04-26 | $11.89 | $17.53 | 7,300 | — | — |
| 2022-04-25 | $11.95 | $17.62 | 22,200 | — | — |
| 2022-04-22 | $12.15 | $17.91 | 5,800 | — | — |
| 2022-04-21 | $12.30 | $18.13 | 10,900 | — | — |
| 2022-04-20 | $12.52 | $18.46 | 10,400 | — | — |
| 2022-04-19 | $12.06 | $17.78 | 3,300 | — | — |
| 2022-04-18 | $12.10 | $17.84 | 13,700 | — | — |
| 2022-04-14 | $11.95 | $17.62 | 14,000 | — | — |
| 2022-04-13 | $12.07 | $17.79 | 29,100 | — | — |
| 2022-04-12 | $12.33 | $18.18 | 18,400 | — | — |
| 2022-04-11 | $12.36 | $18.22 | 16,500 | — | — |
| 2022-04-08 | $12.60 | $18.58 | 17,800 | — | — |
| 2022-04-07 | $12.63 | $18.62 | 22,900 | — | — |
| 2022-04-06 | $12.66 | $18.66 | 10,700 | — | — |
| 2022-04-05 | $12.80 | $18.87 | 8,000 | — | — |
| 2022-04-04 | $13.25 | $19.53 | 9,300 | — | — |
| 2022-04-01 | $13.42 | $19.78 | 28,900 | — | — |
| 2022-03-31 | $13.17 | $19.42 | 23,500 | — | — |
| 2022-03-30 | $12.75 | $18.80 | 14,200 | — | — |
| 2022-03-29 | $12.90 | $19.02 | 15,100 | — | — |
| 2022-03-28 | $12.79 | $18.86 | 29,400 | — | — |
| 2022-03-25 | $12.95 | $19.09 | 20,900 | — | — |
| 2022-03-24 | $13.10 | $19.31 | 3,000 | — | — |
| 2022-03-23 | $13.10 | $19.31 | 22,600 | — | — |
| 2022-03-22 | $13.21 | $19.48 | 12,000 | — | — |
| 2022-03-21 | $13.19 | $19.45 | 13,200 | — | — |
| 2022-03-18 | $13.26 | $19.55 | 67,900 | — | — |
| 2022-03-17 | $13.52 | $19.93 | 11,000 | — | — |
| 2022-03-16 | $13.66 | $20.14 | 6,600 | — | — |
| 2022-03-15 | $13.65 | $20.12 | 21,300 | — | — |
| 2022-03-14 | $13.73 | $20.24 | 32,100 | — | — |
| 2022-03-11 | $13.61 | $20.06 | 13,100 | — | — |
| 2022-03-10 | $13.24 | $19.52 | 28,300 | — | — |
| 2022-03-09 | $13.65 | $20.12 | 14,500 | — | — |
| 2022-03-08 | $13.67 | $20.15 | 11,400 | — | — |
| 2022-03-07 | $13.56 | $19.99 | 6,100 | — | — |
| 2022-03-04 | $13.95 | $20.57 | 9,800 | — | — |
| 2022-03-03 | $14.04 | $20.70 | 9,400 | — | — |
| 2022-03-02 | $13.92 | $20.52 | 9,600 | — | — |
| 2022-03-01 | $14.07 | $20.74 | 12,700 | — | — |
| 2022-02-28 | $14.10 | $20.79 | 15,000 | — | — |
| 2022-02-25 | $14.10 | $20.79 | 26,700 | — | — |
| 2022-02-24 | $13.89 | $20.48 | 18,200 | — | — |
| 2022-02-23 | $14.01 | $20.65 | 8,500 | — | — |
| 2022-02-22 | $14.18 | $20.91 | 7,600 | — | — |
| 2022-02-18 | $14.21 | $20.95 | 10,200 | — | — |
| 2022-02-17 | $14.23 | $20.98 | 12,200 | — | — |
| 2022-02-16 | $14.34 | $21.14 | 5,900 | — | — |
| 2022-02-15 | $14.14 | $20.85 | 9,200 | — | — |
| 2022-02-14 | $14.04 | $20.70 | 11,200 | — | — |
| 2022-02-11 | $14.35 | $21.16 | 17,100 | — | — |
| 2022-02-10 | $15.04 | $21.95 | 28,600 | — | — |
| 2022-02-09 | $14.68 | $21.43 | 16,100 | — | — |
| 2022-02-08 | $14.75 | $21.53 | 7,000 | — | — |
| 2022-02-07 | $14.74 | $21.51 | 17,400 | — | — |
| 2022-02-04 | $14.21 | $20.74 | 72,100 | — | — |
| 2022-02-03 | $14.42 | $21.05 | 13,000 | — | — |
| 2022-02-02 | $14.03 | $20.48 | 16,400 | — | — |
| 2022-02-01 | $14.71 | $21.47 | 58,200 | — | — |
| 2022-01-31 | $13.61 | $19.86 | 12,800 | — | — |
| 2022-01-28 | $12.90 | $18.83 | 12,100 | — | — |
| 2022-01-27 | $13.07 | $19.08 | 25,300 | — | — |
| 2022-01-26 | $13.54 | $19.76 | 10,500 | — | — |
| 2022-01-25 | $13.40 | $19.56 | 19,800 | — | — |
| 2022-01-24 | $13.25 | $19.34 | 16,400 | — | — |
| 2022-01-21 | $13.25 | $19.34 | 23,700 | — | — |
| 2022-01-20 | $13.72 | $20.03 | 22,300 | — | — |
| 2022-01-19 | $14.44 | $21.08 | 18,000 | — | — |
| 2022-01-18 | $14.37 | $20.97 | 9,100 | — | — |
| 2022-01-14 | $14.24 | $20.78 | 13,000 | — | — |
| 2022-01-13 | $14.16 | $20.67 | 10,400 | — | — |
| 2022-01-12 | $13.77 | $20.10 | 29,000 | — | — |
| 2022-01-11 | $13.75 | $20.07 | 15,000 | — | — |
| 2022-01-10 | $13.72 | $20.03 | 45,300 | — | — |
| 2022-01-07 | $14.00 | $20.43 | 22,900 | — | — |
| 2022-01-06 | $14.10 | $20.58 | 20,000 | — | — |
| 2022-01-05 | $14.40 | $21.02 | 13,400 | — | — |
| 2022-01-04 | $14.68 | $21.43 | 28,200 | — | — |
| 2022-01-03 | $14.26 | $20.81 | 23,600 | — | — |