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
- 2017-06-01 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 | $13.77 | $13.77 | 417,200 | — | — |
| 2022-12-29 | $13.80 | $13.80 | 331,700 | — | — |
| 2022-12-28 | $12.83 | $12.83 | 255,300 | — | — |
| 2022-12-27 | $12.90 | $12.90 | 261,100 | — | — |
| 2022-12-23 | $12.95 | $12.95 | 253,100 | — | — |
| 2022-12-22 | $12.98 | $12.98 | 277,100 | — | — |
| 2022-12-21 | $13.34 | $13.34 | 217,900 | — | — |
| 2022-12-20 | $13.33 | $13.33 | 293,500 | — | — |
| 2022-12-19 | $13.45 | $13.45 | 349,200 | — | — |
| 2022-12-16 | $13.90 | $13.90 | 2,278,900 | — | — |
| 2022-12-15 | $14.24 | $14.24 | 437,200 | — | — |
| 2022-12-14 | $14.06 | $14.06 | 313,700 | — | — |
| 2022-12-13 | $13.89 | $13.89 | 364,100 | — | — |
| 2022-12-12 | $13.57 | $13.57 | 593,200 | — | — |
| 2022-12-09 | $13.55 | $13.55 | 318,000 | — | — |
| 2022-12-08 | $14.31 | $14.31 | 446,600 | — | — |
| 2022-12-07 | $14.32 | $14.32 | 261,500 | — | — |
| 2022-12-06 | $14.43 | $14.43 | 325,600 | — | — |
| 2022-12-05 | $14.62 | $14.62 | 304,100 | — | — |
| 2022-12-02 | $14.81 | $14.81 | 306,000 | — | — |
| 2022-12-01 | $15.05 | $15.05 | 306,500 | — | — |
| 2022-11-30 | $14.78 | $14.78 | 400,100 | — | — |
| 2022-11-29 | $14.25 | $14.25 | 424,400 | — | — |
| 2022-11-28 | $13.84 | $13.84 | 287,700 | — | — |
| 2022-11-25 | $13.88 | $13.88 | 105,200 | — | — |
| 2022-11-23 | $13.91 | $13.91 | 369,900 | — | — |
| 2022-11-22 | $14.12 | $14.12 | 523,500 | — | — |
| 2022-11-21 | $13.68 | $13.68 | 430,700 | — | — |
| 2022-11-18 | $13.95 | $13.95 | 426,600 | — | — |
| 2022-11-17 | $14.34 | $14.34 | 476,400 | — | — |
| 2022-11-16 | $14.35 | $14.35 | 880,300 | — | — |
| 2022-11-15 | $14.80 | $14.80 | 407,700 | — | — |
| 2022-11-14 | $14.65 | $14.65 | 536,600 | — | — |
| 2022-11-11 | $15.14 | $15.14 | 429,700 | — | — |
| 2022-11-10 | $15.06 | $15.06 | 592,800 | — | — |
| 2022-11-09 | $14.16 | $14.16 | 703,900 | — | — |
| 2022-11-08 | $14.98 | $14.98 | 862,400 | — | — |
| 2022-11-07 | $15.03 | $15.03 | 819,500 | — | — |
| 2022-11-04 | $14.85 | $14.85 | 753,400 | — | — |
| 2022-11-03 | $14.04 | $14.04 | 917,500 | — | — |
| 2022-11-02 | $12.88 | $12.88 | 562,400 | — | — |
| 2022-11-01 | $13.82 | $13.82 | 509,500 | — | — |
| 2022-10-31 | $13.88 | $13.88 | 420,000 | — | — |
| 2022-10-28 | $13.49 | $13.49 | 262,900 | — | — |
| 2022-10-27 | $13.06 | $13.06 | 367,600 | — | — |
| 2022-10-26 | $13.01 | $13.01 | 412,600 | — | — |
| 2022-10-25 | $13.06 | $13.06 | 320,600 | — | — |
| 2022-10-24 | $12.51 | $12.51 | 351,600 | — | — |
| 2022-10-21 | $12.29 | $12.29 | 630,200 | — | — |
| 2022-10-20 | $11.90 | $11.90 | 680,100 | — | — |
| 2022-10-19 | $12.46 | $12.46 | 297,800 | — | — |
| 2022-10-18 | $12.85 | $12.85 | 334,300 | — | — |
| 2022-10-17 | $12.71 | $12.71 | 369,500 | — | — |
| 2022-10-14 | $12.46 | $12.46 | 258,000 | — | — |
| 2022-10-13 | $12.70 | $12.70 | 316,100 | — | — |
| 2022-10-12 | $12.15 | $12.15 | 335,100 | — | — |
| 2022-10-11 | $12.05 | $12.05 | 496,100 | — | — |
| 2022-10-10 | $12.01 | $12.01 | 285,300 | — | — |
| 2022-10-07 | $11.93 | $11.93 | 261,800 | — | — |
| 2022-10-06 | $12.17 | $12.17 | 267,800 | — | — |
| 2022-10-05 | $12.21 | $12.21 | 324,100 | — | — |
| 2022-10-04 | $12.35 | $12.35 | 417,600 | — | — |
| 2022-10-03 | $12.01 | $12.01 | 274,400 | — | — |
| 2022-09-30 | $11.50 | $11.50 | 475,800 | — | — |
| 2022-09-29 | $11.47 | $11.47 | 605,600 | — | — |
| 2022-09-28 | $12.01 | $12.01 | 606,000 | — | — |
| 2022-09-27 | $11.43 | $11.43 | 315,600 | — | — |
| 2022-09-26 | $11.30 | $11.30 | 400,800 | — | — |
| 2022-09-23 | $11.39 | $11.39 | 508,600 | — | — |
| 2022-09-22 | $11.49 | $11.49 | 312,600 | — | — |
| 2022-09-21 | $11.63 | $11.63 | 401,900 | — | — |
| 2022-09-20 | $11.65 | $11.65 | 422,000 | — | — |
| 2022-09-19 | $11.54 | $11.54 | 597,400 | — | — |
| 2022-09-16 | $11.11 | $11.11 | 1,534,600 | — | — |
| 2022-09-15 | $11.10 | $11.10 | 368,300 | — | — |
| 2022-09-14 | $11.32 | $11.32 | 355,100 | — | — |
| 2022-09-13 | $11.28 | $11.28 | 458,200 | — | — |
| 2022-09-12 | $12.05 | $12.05 | 428,700 | — | — |
| 2022-09-09 | $11.85 | $11.85 | 301,700 | — | — |
| 2022-09-08 | $11.59 | $11.59 | 432,500 | — | — |
| 2022-09-07 | $11.60 | $11.60 | 684,200 | — | — |
| 2022-09-06 | $11.70 | $11.70 | 462,200 | — | — |
| 2022-09-02 | $12.27 | $12.27 | 496,000 | — | — |
| 2022-09-01 | $12.36 | $12.36 | 504,400 | — | — |
| 2022-08-31 | $12.75 | $12.75 | 386,400 | — | — |
| 2022-08-30 | $12.97 | $12.97 | 259,500 | — | — |
| 2022-08-29 | $13.18 | $13.18 | 211,600 | — | — |
| 2022-08-26 | $13.30 | $13.30 | 196,100 | — | — |
| 2022-08-25 | $13.78 | $13.78 | 303,200 | — | — |
| 2022-08-24 | $13.33 | $13.33 | 360,900 | — | — |
| 2022-08-23 | $13.02 | $13.02 | 325,900 | — | — |
| 2022-08-22 | $13.15 | $13.15 | 360,800 | — | — |
| 2022-08-19 | $13.44 | $13.44 | 350,100 | — | — |
| 2022-08-18 | $13.96 | $13.96 | 216,200 | — | — |
| 2022-08-17 | $13.91 | $13.91 | 279,800 | — | — |
| 2022-08-16 | $14.10 | $14.10 | 411,200 | — | — |
| 2022-08-15 | $13.81 | $13.81 | 350,300 | — | — |
| 2022-08-12 | $13.83 | $13.83 | 382,600 | — | — |
| 2022-08-11 | $13.08 | $13.08 | 464,500 | — | — |
| 2022-08-10 | $12.95 | $12.95 | 514,200 | — | — |
| 2022-08-09 | $12.58 | $12.58 | 500,800 | — | — |
| 2022-08-08 | $13.02 | $13.02 | 384,700 | — | — |
| 2022-08-05 | $12.99 | $12.99 | 468,300 | — | — |
| 2022-08-04 | $12.47 | $12.47 | 410,100 | — | — |
| 2022-08-03 | $12.29 | $12.29 | 546,000 | — | — |
| 2022-08-02 | $11.81 | $11.81 | 309,700 | — | — |
| 2022-08-01 | $11.68 | $11.68 | 353,000 | — | — |
| 2022-07-29 | $11.76 | $11.76 | 313,600 | — | — |
| 2022-07-28 | $11.63 | $11.63 | 379,000 | — | — |
| 2022-07-27 | $11.25 | $11.25 | 344,100 | — | — |
| 2022-07-26 | $10.87 | $10.87 | 201,400 | — | — |
| 2022-07-25 | $10.87 | $10.87 | 360,100 | — | — |
| 2022-07-22 | $11.23 | $11.23 | 385,200 | — | — |
| 2022-07-21 | $11.60 | $11.60 | 278,100 | — | — |
| 2022-07-20 | $11.33 | $11.33 | 403,400 | — | — |
| 2022-07-19 | $10.72 | $10.72 | 443,800 | — | — |
| 2022-07-18 | $10.25 | $10.25 | 392,000 | — | — |
| 2022-07-15 | $10.11 | $10.11 | 322,400 | — | — |
| 2022-07-14 | $9.66 | $9.66 | 238,800 | — | — |
| 2022-07-13 | $9.69 | $9.69 | 356,800 | — | — |
| 2022-07-12 | $9.74 | $9.74 | 374,200 | — | — |
| 2022-07-11 | $9.67 | $9.67 | 283,600 | — | — |
| 2022-07-08 | $10.11 | $10.11 | 330,600 | — | — |
| 2022-07-07 | $9.97 | $9.97 | 352,900 | — | — |
| 2022-07-06 | $9.90 | $9.90 | 352,500 | — | — |
| 2022-07-05 | $10.03 | $10.03 | 556,000 | — | — |
| 2022-07-01 | $10.08 | $10.08 | 561,900 | — | — |
| 2022-06-30 | $9.43 | $9.43 | 653,400 | — | — |
| 2022-06-29 | $9.49 | $9.49 | 434,700 | — | — |
| 2022-06-28 | $9.74 | $9.74 | 581,400 | — | — |
| 2022-06-27 | $9.97 | $9.97 | 419,300 | — | — |
| 2022-06-24 | $9.93 | $9.93 | 832,100 | — | — |
| 2022-06-23 | $9.69 | $9.69 | 509,600 | — | — |
| 2022-06-22 | $9.32 | $9.32 | 538,300 | — | — |
| 2022-06-21 | $9.27 | $9.27 | 573,200 | — | — |
| 2022-06-17 | $9.21 | $9.21 | 915,800 | — | — |
| 2022-06-16 | $9.15 | $9.15 | 1,181,300 | — | — |
| 2022-06-15 | $9.51 | $9.51 | 612,800 | — | — |
| 2022-06-14 | $9.15 | $9.15 | 743,600 | — | — |
| 2022-06-13 | $8.96 | $8.96 | 488,900 | — | — |
| 2022-06-10 | $9.31 | $9.31 | 432,800 | — | — |
| 2022-06-09 | $9.85 | $9.85 | 414,100 | — | — |
| 2022-06-08 | $10.38 | $10.38 | 312,000 | — | — |
| 2022-06-07 | $10.37 | $10.37 | 632,800 | — | — |
| 2022-06-06 | $10.27 | $10.27 | 768,900 | — | — |
| 2022-06-03 | $10.34 | $10.34 | 399,200 | — | — |
| 2022-06-02 | $10.56 | $10.56 | 360,400 | — | — |
| 2022-06-01 | $10.25 | $10.25 | 452,200 | — | — |
| 2022-05-31 | $10.35 | $10.35 | 660,600 | — | — |
| 2022-05-27 | $10.57 | $10.57 | 383,100 | — | — |
| 2022-05-26 | $10.15 | $10.15 | 463,800 | — | — |
| 2022-05-25 | $9.80 | $9.80 | 1,201,900 | — | — |
| 2022-05-24 | $9.80 | $9.80 | 406,600 | — | — |
| 2022-05-23 | $9.71 | $9.71 | 513,100 | — | — |
| 2022-05-20 | $10.16 | $10.16 | 414,900 | — | — |
| 2022-05-19 | $10.13 | $10.13 | 497,200 | — | — |
| 2022-05-18 | $10.31 | $10.31 | 570,200 | — | — |
| 2022-05-17 | $10.66 | $10.66 | 447,800 | — | — |
| 2022-05-16 | $10.15 | $10.15 | 603,500 | — | — |
| 2022-05-13 | $9.85 | $9.85 | 562,500 | — | — |
| 2022-05-12 | $9.13 | $9.13 | 655,200 | — | — |
| 2022-05-11 | $8.87 | $8.87 | 649,800 | — | — |
| 2022-05-10 | $9.09 | $9.09 | 723,200 | — | — |
| 2022-05-09 | $9.41 | $9.41 | 508,800 | — | — |
| 2022-05-06 | $9.94 | $9.94 | 895,300 | — | — |
| 2022-05-05 | $10.84 | $10.84 | 727,700 | — | — |
| 2022-05-04 | $11.69 | $11.69 | 472,800 | — | — |
| 2022-05-03 | $11.29 | $11.29 | 437,600 | — | — |
| 2022-05-02 | $11.45 | $11.45 | 466,500 | — | — |
| 2022-04-29 | $11.12 | $11.12 | 461,500 | — | — |
| 2022-04-28 | $11.45 | $11.45 | 429,600 | — | — |
| 2022-04-27 | $11.37 | $11.37 | 340,300 | — | — |
| 2022-04-26 | $11.50 | $11.50 | 342,200 | — | — |
| 2022-04-25 | $12.04 | $12.04 | 336,600 | — | — |
| 2022-04-22 | $11.75 | $11.75 | 283,800 | — | — |
| 2022-04-21 | $12.03 | $12.03 | 349,400 | — | — |
| 2022-04-20 | $12.41 | $12.41 | 321,800 | — | — |
| 2022-04-19 | $12.63 | $12.63 | 510,100 | — | — |
| 2022-04-18 | $12.67 | $12.67 | 278,600 | — | — |
| 2022-04-14 | $12.82 | $12.82 | 256,600 | — | — |
| 2022-04-13 | $12.89 | $12.89 | 325,400 | — | — |
| 2022-04-12 | $12.74 | $12.74 | 341,200 | — | — |
| 2022-04-11 | $12.68 | $12.68 | 456,900 | — | — |
| 2022-04-08 | $12.73 | $12.73 | 363,400 | — | — |
| 2022-04-07 | $13.06 | $13.06 | 463,100 | — | — |
| 2022-04-06 | $13.25 | $13.25 | 565,800 | — | — |
| 2022-04-05 | $13.84 | $13.84 | 532,300 | — | — |
| 2022-04-04 | $14.68 | $14.68 | 279,100 | — | — |
| 2022-04-01 | $14.61 | $14.61 | 367,500 | — | — |
| 2022-03-31 | $14.43 | $14.43 | 387,900 | — | — |
| 2022-03-30 | $14.87 | $14.87 | 233,000 | — | — |
| 2022-03-29 | $15.05 | $15.05 | 496,600 | — | — |
| 2022-03-28 | $14.64 | $14.64 | 298,400 | — | — |
| 2022-03-25 | $14.86 | $14.86 | 261,200 | — | — |
| 2022-03-24 | $15.01 | $15.01 | 152,200 | — | — |
| 2022-03-23 | $14.94 | $14.94 | 296,000 | — | — |
| 2022-03-22 | $15.31 | $15.31 | 219,200 | — | — |
| 2022-03-21 | $15.09 | $15.09 | 329,700 | — | — |
| 2022-03-18 | $15.42 | $15.42 | 745,500 | — | — |
| 2022-03-17 | $15.33 | $15.33 | 391,800 | — | — |
| 2022-03-16 | $15.07 | $15.07 | 469,900 | — | — |
| 2022-03-15 | $14.31 | $14.31 | 390,200 | — | — |
| 2022-03-14 | $14.02 | $14.02 | 502,300 | — | — |
| 2022-03-11 | $14.57 | $14.57 | 411,800 | — | — |
| 2022-03-10 | $14.39 | $14.39 | 435,100 | — | — |
| 2022-03-09 | $14.50 | $14.50 | 738,000 | — | — |
| 2022-03-08 | $13.84 | $13.84 | 1,065,100 | — | — |
| 2022-03-07 | $14.20 | $14.20 | 526,400 | — | — |
| 2022-03-04 | $15.38 | $15.38 | 436,700 | — | — |
| 2022-03-03 | $15.93 | $15.93 | 507,600 | — | — |
| 2022-03-02 | $16.06 | $16.06 | 458,600 | — | — |
| 2022-03-01 | $16.01 | $16.01 | 528,500 | — | — |
| 2022-02-28 | $16.18 | $16.18 | 645,800 | — | — |
| 2022-02-25 | $15.95 | $15.95 | 686,900 | — | — |
| 2022-02-24 | $14.94 | $14.94 | 833,100 | — | — |
| 2022-02-23 | $14.15 | $14.15 | 571,600 | — | — |
| 2022-02-22 | $14.41 | $14.41 | 591,700 | — | — |
| 2022-02-18 | $15.31 | $15.31 | 438,200 | — | — |
| 2022-02-17 | $15.84 | $15.84 | 281,600 | — | — |
| 2022-02-16 | $16.22 | $16.22 | 262,900 | — | — |
| 2022-02-15 | $16.19 | $16.19 | 376,600 | — | — |
| 2022-02-14 | $15.51 | $15.51 | 377,500 | — | — |
| 2022-02-11 | $15.59 | $15.59 | 289,300 | — | — |
| 2022-02-10 | $15.61 | $15.61 | 304,800 | — | — |
| 2022-02-09 | $16.10 | $16.10 | 384,700 | — | — |
| 2022-02-08 | $15.95 | $15.95 | 861,700 | — | — |
| 2022-02-07 | $15.27 | $15.27 | 301,600 | — | — |
| 2022-02-04 | $15.34 | $15.34 | 279,400 | — | — |
| 2022-02-03 | $15.12 | $15.12 | 280,400 | — | — |
| 2022-02-02 | $15.59 | $15.59 | 474,000 | — | — |
| 2022-02-01 | $15.90 | $15.90 | 504,900 | — | — |
| 2022-01-31 | $15.58 | $15.58 | 400,100 | — | — |
| 2022-01-28 | $14.85 | $14.85 | 286,700 | — | — |
| 2022-01-27 | $14.63 | $14.63 | 496,100 | — | — |
| 2022-01-26 | $14.91 | $14.91 | 467,300 | — | — |
| 2022-01-25 | $14.94 | $14.94 | 542,400 | — | — |
| 2022-01-24 | $15.19 | $15.19 | 581,500 | — | — |
| 2022-01-21 | $14.89 | $14.89 | 706,300 | — | — |
| 2022-01-20 | $15.20 | $15.20 | 433,800 | — | — |
| 2022-01-19 | $15.42 | $15.42 | 593,500 | — | — |
| 2022-01-18 | $15.68 | $15.68 | 489,000 | — | — |
| 2022-01-14 | $16.41 | $16.41 | 410,300 | — | — |
| 2022-01-13 | $16.35 | $16.35 | 621,500 | — | — |
| 2022-01-12 | $16.15 | $16.15 | 390,900 | — | — |
| 2022-01-11 | $16.03 | $16.03 | 439,900 | — | — |
| 2022-01-10 | $16.25 | $16.25 | 586,200 | — | — |
| 2022-01-07 | $15.93 | $15.93 | 286,700 | — | — |
| 2022-01-06 | $16.23 | $16.23 | 464,200 | — | — |
| 2022-01-05 | $16.13 | $16.13 | 491,400 | — | — |
| 2022-01-04 | $16.95 | $16.95 | 496,500 | — | — |
| 2022-01-03 | $16.54 | $16.54 | 570,700 | — | — |