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
- 2012-09-25 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 | $12.49 | $16.27 | 21,500 | — | — |
| 2022-12-29 | $12.47 | $16.24 | 27,200 | — | — |
| 2022-12-28 | $12.30 | $16.02 | 29,700 | — | — |
| 2022-12-27 | $12.48 | $16.25 | 34,800 | — | — |
| 2022-12-23 | $12.44 | $16.20 | 12,300 | — | — |
| 2022-12-22 | $12.49 | $16.27 | 29,200 | — | — |
| 2022-12-21 | $12.55 | $16.34 | 13,800 | — | — |
| 2022-12-20 | $12.57 | $16.37 | 9,500 | — | — |
| 2022-12-19 | $12.31 | $16.03 | 21,800 | — | — |
| 2022-12-16 | $12.03 | $15.67 | 113,400 | — | — |
| 2022-12-15 | $12.22 | $15.91 | 36,300 | — | — |
| 2022-12-14 | $12.89 | $16.79 | 20,700 | — | — |
| 2022-12-13 | $13.26 | $17.27 | 44,800 | — | — |
| 2022-12-12 | $13.76 | $17.92 | 18,700 | — | — |
| 2022-12-09 | $13.54 | $17.63 | 13,400 | — | — |
| 2022-12-08 | $13.59 | $17.70 | 30,500 | — | — |
| 2022-12-07 | $13.22 | $17.22 | 16,500 | — | — |
| 2022-12-06 | $13.28 | $17.29 | 88,600 | — | — |
| 2022-12-05 | $12.68 | $16.51 | 32,300 | — | — |
| 2022-12-02 | $12.88 | $16.77 | 11,800 | — | — |
| 2022-12-01 | $12.99 | $16.92 | 13,800 | — | — |
| 2022-11-30 | $13.03 | $16.97 | 21,100 | — | — |
| 2022-11-29 | $12.88 | $16.77 | 28,500 | — | — |
| 2022-11-28 | $12.88 | $16.77 | 14,600 | — | — |
| 2022-11-25 | $13.16 | $17.14 | 1,700 | — | — |
| 2022-11-23 | $13.22 | $17.22 | 20,200 | — | — |
| 2022-11-22 | $13.30 | $17.32 | 20,800 | — | — |
| 2022-11-21 | $13.15 | $17.12 | 31,900 | — | — |
| 2022-11-18 | $13.28 | $17.29 | 15,400 | — | — |
| 2022-11-17 | $13.23 | $17.23 | 17,700 | — | — |
| 2022-11-16 | $13.10 | $17.06 | 11,700 | — | — |
| 2022-11-15 | $13.22 | $17.22 | 13,600 | — | — |
| 2022-11-14 | $13.00 | $16.93 | 16,800 | — | — |
| 2022-11-11 | $13.25 | $17.26 | 20,000 | — | — |
| 2022-11-10 | $13.45 | $17.52 | 28,400 | — | — |
| 2022-11-09 | $12.89 | $16.79 | 24,100 | — | — |
| 2022-11-08 | $12.94 | $16.85 | 19,600 | — | — |
| 2022-11-07 | $13.02 | $16.96 | 21,000 | — | — |
| 2022-11-04 | $13.04 | $16.98 | 13,400 | — | — |
| 2022-11-03 | $12.92 | $16.83 | 23,700 | — | — |
| 2022-11-02 | $12.65 | $16.47 | 38,900 | — | — |
| 2022-11-01 | $12.90 | $16.80 | 27,500 | — | — |
| 2022-10-31 | $13.05 | $16.99 | 32,200 | — | — |
| 2022-10-28 | $13.21 | $17.20 | 21,900 | — | — |
| 2022-10-27 | $13.19 | $17.18 | 29,400 | — | — |
| 2022-10-26 | $13.17 | $17.15 | 17,100 | — | — |
| 2022-10-25 | $13.23 | $17.23 | 16,500 | — | — |
| 2022-10-24 | $13.18 | $17.16 | 9,000 | — | — |
| 2022-10-21 | $13.13 | $17.10 | 25,700 | — | — |
| 2022-10-20 | $12.93 | $16.68 | 36,400 | — | — |
| 2022-10-19 | $13.09 | $16.88 | 10,200 | — | — |
| 2022-10-18 | $13.20 | $17.03 | 25,200 | — | — |
| 2022-10-17 | $13.09 | $16.88 | 31,400 | — | — |
| 2022-10-14 | $12.90 | $16.64 | 13,600 | — | — |
| 2022-10-13 | $12.85 | $16.58 | 22,400 | — | — |
| 2022-10-12 | $12.58 | $16.23 | 18,900 | — | — |
| 2022-10-11 | $12.53 | $16.16 | 26,100 | — | — |
| 2022-10-10 | $12.58 | $16.23 | 14,000 | — | — |
| 2022-10-07 | $12.69 | $16.37 | 13,200 | — | — |
| 2022-10-06 | $12.75 | $16.45 | 9,700 | — | — |
| 2022-10-05 | $13.02 | $16.79 | 13,200 | — | — |
| 2022-10-04 | $13.10 | $16.90 | 26,700 | — | — |
| 2022-10-03 | $12.88 | $16.61 | 25,000 | — | — |
| 2022-09-30 | $12.71 | $16.39 | 32,800 | — | — |
| 2022-09-29 | $12.80 | $16.51 | 17,200 | — | — |
| 2022-09-28 | $12.96 | $16.72 | 36,600 | — | — |
| 2022-09-27 | $12.78 | $16.48 | 23,400 | — | — |
| 2022-09-26 | $13.14 | $16.95 | 12,400 | — | — |
| 2022-09-23 | $13.26 | $17.10 | 24,100 | — | — |
| 2022-09-22 | $13.30 | $17.16 | 14,900 | — | — |
| 2022-09-21 | $13.16 | $16.97 | 16,400 | — | — |
| 2022-09-20 | $13.03 | $16.81 | 58,100 | — | — |
| 2022-09-19 | $13.05 | $16.83 | 19,700 | — | — |
| 2022-09-16 | $13.10 | $16.90 | 131,100 | — | — |
| 2022-09-15 | $13.30 | $17.16 | 18,200 | — | — |
| 2022-09-14 | $13.51 | $17.43 | 27,900 | — | — |
| 2022-09-13 | $13.69 | $17.66 | 28,200 | — | — |
| 2022-09-12 | $14.48 | $18.68 | 19,100 | — | — |
| 2022-09-09 | $14.37 | $18.54 | 21,300 | — | — |
| 2022-09-08 | $14.47 | $18.66 | 19,500 | — | — |
| 2022-09-07 | $14.48 | $18.68 | 17,300 | — | — |
| 2022-09-06 | $14.33 | $18.48 | 33,800 | — | — |
| 2022-09-02 | $14.41 | $18.59 | 66,400 | — | — |
| 2022-09-01 | $14.55 | $18.77 | 41,600 | — | — |
| 2022-08-31 | $14.67 | $18.92 | 30,600 | — | — |
| 2022-08-30 | $14.65 | $18.90 | 15,000 | — | — |
| 2022-08-29 | $14.71 | $18.97 | 14,200 | — | — |
| 2022-08-26 | $14.87 | $19.18 | 19,000 | — | — |
| 2022-08-25 | $15.09 | $19.46 | 23,200 | — | — |
| 2022-08-24 | $14.96 | $19.30 | 8,200 | — | — |
| 2022-08-23 | $14.91 | $19.23 | 13,400 | — | — |
| 2022-08-22 | $14.93 | $19.26 | 11,100 | — | — |
| 2022-08-19 | $15.09 | $19.46 | 71,000 | — | — |
| 2022-08-18 | $15.35 | $19.80 | 23,000 | — | — |
| 2022-08-17 | $15.37 | $19.83 | 12,500 | — | — |
| 2022-08-16 | $15.47 | $19.95 | 19,400 | — | — |
| 2022-08-15 | $15.40 | $19.86 | 14,700 | — | — |
| 2022-08-12 | $15.25 | $19.67 | 24,200 | — | — |
| 2022-08-11 | $15.15 | $19.54 | 22,100 | — | — |
| 2022-08-10 | $15.35 | $19.80 | 21,700 | — | — |
| 2022-08-09 | $14.83 | $19.13 | 16,700 | — | — |
| 2022-08-08 | $14.78 | $19.06 | 21,200 | — | — |
| 2022-08-05 | $14.93 | $19.26 | 20,100 | — | — |
| 2022-08-04 | $14.93 | $19.26 | 13,400 | — | — |
| 2022-08-03 | $14.86 | $19.17 | 19,100 | — | — |
| 2022-08-02 | $14.81 | $19.10 | 14,500 | — | — |
| 2022-08-01 | $14.99 | $19.34 | 36,100 | — | — |
| 2022-07-29 | $14.94 | $19.27 | 26,900 | — | — |
| 2022-07-28 | $14.94 | $19.27 | 17,900 | — | — |
| 2022-07-27 | $14.79 | $19.08 | 20,700 | — | — |
| 2022-07-26 | $14.50 | $18.70 | 23,800 | — | — |
| 2022-07-25 | $14.73 | $19.00 | 11,600 | — | — |
| 2022-07-22 | $14.73 | $19.00 | 16,600 | — | — |
| 2022-07-21 | $14.91 | $19.23 | 15,600 | — | — |
| 2022-07-20 | $14.91 | $19.23 | 33,900 | — | — |
| 2022-07-19 | $14.69 | $18.95 | 32,300 | — | — |
| 2022-07-18 | $14.70 | $18.96 | 12,400 | — | — |
| 2022-07-15 | $14.78 | $19.06 | 24,500 | — | — |
| 2022-07-14 | $14.49 | $18.53 | 11,100 | — | — |
| 2022-07-13 | $14.58 | $18.65 | 25,400 | — | — |
| 2022-07-12 | $14.59 | $18.66 | 19,500 | — | — |
| 2022-07-11 | $14.69 | $18.79 | 22,800 | — | — |
| 2022-07-08 | $14.83 | $18.97 | 17,000 | — | — |
| 2022-07-07 | $14.86 | $19.00 | 24,400 | — | — |
| 2022-07-06 | $14.94 | $19.11 | 43,100 | — | — |
| 2022-07-05 | $15.13 | $19.35 | 22,900 | — | — |
| 2022-07-01 | $15.30 | $19.57 | 50,100 | — | — |
| 2022-06-30 | $15.32 | $19.59 | 44,600 | — | — |
| 2022-06-29 | $15.30 | $19.57 | 31,900 | — | — |
| 2022-06-28 | $15.56 | $19.90 | 22,600 | — | — |
| 2022-06-27 | $15.61 | $19.96 | 36,700 | — | — |
| 2022-06-24 | $15.95 | $20.40 | 195,400 | — | — |
| 2022-06-23 | $15.45 | $19.76 | 29,400 | — | — |
| 2022-06-22 | $15.09 | $19.30 | 27,600 | — | — |
| 2022-06-21 | $15.25 | $19.50 | 22,700 | — | — |
| 2022-06-17 | $15.30 | $19.57 | 170,400 | — | — |
| 2022-06-16 | $14.84 | $18.98 | 28,700 | — | — |
| 2022-06-15 | $14.80 | $18.93 | 25,900 | — | — |
| 2022-06-14 | $14.67 | $18.76 | 22,800 | — | — |
| 2022-06-13 | $14.82 | $18.95 | 27,200 | — | — |
| 2022-06-10 | $15.18 | $19.41 | 14,900 | — | — |
| 2022-06-09 | $15.31 | $19.58 | 28,700 | — | — |
| 2022-06-08 | $15.38 | $19.67 | 24,400 | — | — |
| 2022-06-07 | $15.43 | $19.73 | 20,600 | — | — |
| 2022-06-06 | $15.33 | $19.61 | 54,000 | — | — |
| 2022-06-03 | $15.00 | $19.18 | 124,600 | — | — |
| 2022-06-02 | $15.01 | $19.20 | 51,200 | — | — |
| 2022-06-01 | $15.08 | $19.29 | 41,900 | — | — |
| 2022-05-31 | $15.21 | $19.45 | 27,600 | — | — |
| 2022-05-27 | $15.39 | $19.68 | 40,200 | — | — |
| 2022-05-26 | $14.80 | $18.93 | 27,600 | — | — |
| 2022-05-25 | $14.39 | $18.40 | 32,100 | — | — |
| 2022-05-24 | $14.26 | $18.24 | 45,700 | — | — |
| 2022-05-23 | $14.28 | $18.26 | 41,200 | — | — |
| 2022-05-20 | $13.98 | $17.88 | 23,600 | — | — |
| 2022-05-19 | $13.97 | $17.87 | 55,000 | — | — |
| 2022-05-18 | $14.06 | $17.98 | 34,000 | — | — |
| 2022-05-17 | $14.30 | $18.29 | 48,500 | — | — |
| 2022-05-16 | $14.10 | $18.03 | 20,000 | — | — |
| 2022-05-13 | $14.16 | $18.11 | 59,700 | — | — |
| 2022-05-12 | $14.22 | $18.19 | 126,800 | — | — |
| 2022-05-11 | $14.27 | $18.25 | 24,600 | — | — |
| 2022-05-10 | $14.34 | $18.34 | 68,100 | — | — |
| 2022-05-09 | $14.15 | $18.10 | 228,000 | — | — |
| 2022-05-06 | $14.70 | $18.80 | 151,600 | — | — |
| 2022-05-05 | $14.66 | $18.75 | 39,500 | — | — |
| 2022-05-04 | $14.97 | $19.15 | 40,300 | — | — |
| 2022-05-03 | $14.63 | $18.71 | 40,700 | — | — |
| 2022-05-02 | $14.65 | $18.74 | 21,200 | — | — |
| 2022-04-29 | $14.57 | $18.63 | 51,200 | — | — |
| 2022-04-28 | $14.57 | $18.63 | 19,800 | — | — |
| 2022-04-27 | $14.58 | $18.65 | 26,600 | — | — |
| 2022-04-26 | $14.70 | $18.80 | 45,600 | — | — |
| 2022-04-25 | $15.00 | $19.18 | 38,800 | — | — |
| 2022-04-22 | $14.97 | $19.15 | 26,000 | — | — |
| 2022-04-21 | $15.08 | $19.29 | 45,800 | — | — |
| 2022-04-20 | $15.11 | $19.32 | 30,400 | — | — |
| 2022-04-19 | $15.00 | $19.18 | 56,700 | — | — |
| 2022-04-18 | $14.48 | $18.52 | 28,200 | — | — |
| 2022-04-14 | $14.48 | $18.52 | 49,300 | — | — |
| 2022-04-13 | $14.59 | $18.50 | 28,200 | — | — |
| 2022-04-12 | $14.50 | $18.39 | 47,300 | — | — |
| 2022-04-11 | $14.55 | $18.45 | 28,600 | — | — |
| 2022-04-08 | $14.68 | $18.62 | 39,300 | — | — |
| 2022-04-07 | $14.69 | $18.63 | 49,800 | — | — |
| 2022-04-06 | $14.57 | $18.48 | 43,500 | — | — |
| 2022-04-05 | $14.85 | $18.83 | 32,000 | — | — |
| 2022-04-04 | $15.00 | $19.02 | 54,400 | — | — |
| 2022-04-01 | $15.09 | $19.14 | 39,300 | — | — |
| 2022-03-31 | $15.17 | $19.24 | 57,600 | — | — |
| 2022-03-30 | $15.04 | $19.07 | 38,900 | — | — |
| 2022-03-29 | $15.32 | $19.43 | 59,100 | — | — |
| 2022-03-28 | $15.17 | $19.24 | 26,100 | — | — |
| 2022-03-25 | $15.22 | $19.30 | 33,200 | — | — |
| 2022-03-24 | $15.26 | $19.35 | 19,200 | — | — |
| 2022-03-23 | $15.05 | $19.09 | 33,200 | — | — |
| 2022-03-22 | $15.30 | $19.40 | 31,900 | — | — |
| 2022-03-21 | $15.18 | $19.25 | 126,600 | — | — |
| 2022-03-18 | $14.99 | $19.01 | 84,900 | — | — |
| 2022-03-17 | $15.07 | $19.11 | 27,600 | — | — |
| 2022-03-16 | $15.12 | $19.17 | 33,900 | — | — |
| 2022-03-15 | $15.09 | $19.14 | 16,600 | — | — |
| 2022-03-14 | $15.10 | $19.15 | 51,600 | — | — |
| 2022-03-11 | $15.41 | $19.54 | 33,900 | — | — |
| 2022-03-10 | $15.35 | $19.47 | 37,200 | — | — |
| 2022-03-09 | $15.53 | $19.69 | 33,300 | — | — |
| 2022-03-08 | $15.27 | $19.36 | 62,000 | — | — |
| 2022-03-07 | $15.31 | $19.42 | 49,400 | — | — |
| 2022-03-04 | $15.65 | $19.85 | 38,000 | — | — |
| 2022-03-03 | $15.79 | $20.02 | 30,700 | — | — |
| 2022-03-02 | $15.97 | $20.25 | 50,500 | — | — |
| 2022-03-01 | $15.73 | $19.95 | 63,800 | — | — |
| 2022-02-28 | $16.05 | $20.35 | 60,100 | — | — |
| 2022-02-25 | $16.47 | $20.89 | 34,100 | — | — |
| 2022-02-24 | $16.44 | $20.85 | 52,600 | — | — |
| 2022-02-23 | $16.50 | $20.92 | 50,200 | — | — |
| 2022-02-22 | $16.55 | $20.99 | 30,700 | — | — |
| 2022-02-18 | $17.09 | $21.67 | 54,100 | — | — |
| 2022-02-17 | $16.88 | $21.41 | 37,200 | — | — |
| 2022-02-16 | $17.09 | $21.67 | 24,100 | — | — |
| 2022-02-15 | $16.97 | $21.52 | 37,100 | — | — |
| 2022-02-14 | $16.92 | $21.46 | 35,300 | — | — |
| 2022-02-11 | $17.05 | $21.62 | 36,800 | — | — |
| 2022-02-10 | $17.18 | $21.79 | 94,200 | — | — |
| 2022-02-09 | $17.30 | $21.94 | 61,200 | — | — |
| 2022-02-08 | $17.59 | $22.31 | 34,300 | — | — |
| 2022-02-07 | $17.59 | $22.31 | 63,400 | — | — |
| 2022-02-04 | $17.70 | $22.45 | 54,900 | — | — |
| 2022-02-03 | $17.42 | $22.09 | 84,700 | — | — |
| 2022-02-02 | $17.98 | $22.80 | 84,500 | — | — |
| 2022-02-01 | $18.23 | $23.12 | 55,700 | — | — |
| 2022-01-31 | $18.24 | $23.13 | 88,100 | — | — |
| 2022-01-28 | $18.22 | $23.11 | 57,400 | — | — |
| 2022-01-27 | $17.94 | $22.75 | 82,300 | — | — |
| 2022-01-26 | $18.12 | $22.98 | 138,500 | — | — |
| 2022-01-25 | $18.09 | $22.94 | 117,900 | — | — |
| 2022-01-24 | $17.91 | $22.71 | 178,700 | — | — |
| 2022-01-21 | $17.71 | $22.46 | 689,100 | — | — |
| 2022-01-20 | $17.90 | $22.70 | 31,700 | — | — |
| 2022-01-19 | $17.98 | $22.80 | 43,400 | — | — |
| 2022-01-18 | $17.90 | $22.70 | 182,100 | — | — |
| 2022-01-14 | $17.88 | $22.52 | 170,300 | — | — |
| 2022-01-13 | $18.02 | $22.70 | 112,900 | — | — |
| 2022-01-12 | $18.10 | $22.80 | 47,800 | — | — |
| 2022-01-11 | $18.20 | $22.93 | 12,000 | — | — |
| 2022-01-10 | $18.25 | $22.99 | 17,900 | — | — |
| 2022-01-07 | $18.15 | $22.86 | 18,900 | — | — |
| 2022-01-06 | $17.91 | $22.56 | 46,400 | — | — |
| 2022-01-05 | $17.93 | $22.59 | 23,300 | — | — |
| 2022-01-04 | $17.85 | $22.48 | 11,200 | — | — |
| 2022-01-03 | $17.84 | $22.47 | 43,300 | — | — |