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
- 2017-06-14 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 | $14.31 | $28.97 | 313,300 | — | — |
| 2022-12-29 | $14.17 | $28.69 | 435,800 | — | — |
| 2022-12-28 | $14.40 | $28.26 | 388,800 | — | — |
| 2022-12-27 | $14.68 | $28.81 | 398,200 | — | — |
| 2022-12-23 | $14.75 | $28.95 | 743,500 | — | — |
| 2022-12-22 | $14.30 | $28.07 | 243,700 | — | — |
| 2022-12-21 | $14.17 | $27.81 | 414,600 | — | — |
| 2022-12-20 | $14.30 | $28.07 | 516,000 | — | — |
| 2022-12-19 | $14.02 | $27.52 | 409,900 | — | — |
| 2022-12-16 | $14.16 | $27.79 | 1,284,100 | — | — |
| 2022-12-15 | $14.38 | $28.23 | 248,200 | — | — |
| 2022-12-14 | $14.34 | $28.15 | 274,600 | — | — |
| 2022-12-13 | $14.39 | $28.25 | 409,200 | — | — |
| 2022-12-12 | $14.08 | $27.64 | 415,200 | — | — |
| 2022-12-09 | $14.15 | $27.77 | 270,400 | — | — |
| 2022-12-08 | $13.97 | $27.42 | 202,300 | — | — |
| 2022-12-07 | $14.08 | $27.64 | 217,200 | — | — |
| 2022-12-06 | $14.02 | $27.52 | 180,000 | — | — |
| 2022-12-05 | $14.19 | $27.85 | 300,400 | — | — |
| 2022-12-02 | $14.30 | $28.07 | 209,100 | — | — |
| 2022-12-01 | $14.33 | $28.13 | 243,700 | — | — |
| 2022-11-30 | $14.36 | $28.19 | 257,700 | — | — |
| 2022-11-29 | $14.20 | $27.87 | 229,100 | — | — |
| 2022-11-28 | $14.15 | $27.77 | 380,200 | — | — |
| 2022-11-25 | $14.39 | $28.25 | 167,200 | — | — |
| 2022-11-23 | $14.40 | $28.26 | 214,300 | — | — |
| 2022-11-22 | $14.40 | $28.26 | 227,200 | — | — |
| 2022-11-21 | $14.32 | $28.11 | 494,800 | — | — |
| 2022-11-18 | $14.10 | $27.68 | 231,300 | — | — |
| 2022-11-17 | $14.15 | $27.77 | 227,700 | — | — |
| 2022-11-16 | $14.10 | $27.68 | 228,200 | — | — |
| 2022-11-15 | $14.15 | $27.77 | 383,100 | — | — |
| 2022-11-14 | $13.71 | $26.91 | 317,500 | — | — |
| 2022-11-11 | $13.91 | $27.30 | 356,900 | — | — |
| 2022-11-10 | $13.82 | $27.13 | 360,800 | — | — |
| 2022-11-09 | $13.48 | $26.46 | 639,900 | — | — |
| 2022-11-08 | $12.65 | $24.83 | 292,200 | — | — |
| 2022-11-07 | $13.04 | $25.60 | 320,500 | — | — |
| 2022-11-04 | $12.55 | $24.63 | 186,700 | — | — |
| 2022-11-03 | $12.33 | $24.20 | 268,900 | — | — |
| 2022-11-02 | $12.45 | $24.44 | 332,400 | — | — |
| 2022-11-01 | $12.70 | $24.93 | 140,400 | — | — |
| 2022-10-31 | $12.55 | $24.63 | 218,100 | — | — |
| 2022-10-28 | $12.62 | $24.77 | 177,800 | — | — |
| 2022-10-27 | $12.39 | $24.32 | 190,300 | — | — |
| 2022-10-26 | $12.41 | $24.36 | 217,000 | — | — |
| 2022-10-25 | $12.46 | $24.46 | 286,100 | — | — |
| 2022-10-24 | $12.24 | $24.03 | 185,000 | — | — |
| 2022-10-21 | $12.21 | $23.97 | 159,100 | — | — |
| 2022-10-20 | $12.23 | $24.01 | 170,800 | — | — |
| 2022-10-19 | $12.19 | $23.93 | 119,100 | — | — |
| 2022-10-18 | $12.35 | $24.24 | 108,500 | — | — |
| 2022-10-17 | $12.21 | $23.97 | 232,000 | — | — |
| 2022-10-14 | $12.08 | $23.71 | 177,800 | — | — |
| 2022-10-13 | $12.07 | $23.69 | 195,600 | — | — |
| 2022-10-12 | $11.84 | $23.24 | 201,900 | — | — |
| 2022-10-11 | $11.70 | $22.97 | 305,500 | — | — |
| 2022-10-10 | $11.59 | $22.75 | 161,800 | — | — |
| 2022-10-07 | $11.77 | $23.10 | 331,900 | — | — |
| 2022-10-06 | $11.85 | $23.26 | 171,200 | — | — |
| 2022-10-05 | $12.00 | $23.55 | 272,700 | — | — |
| 2022-10-04 | $12.19 | $23.93 | 244,100 | — | — |
| 2022-10-03 | $11.60 | $22.77 | 360,700 | — | — |
| 2022-09-30 | $11.44 | $22.45 | 281,800 | — | — |
| 2022-09-29 | $11.56 | $22.69 | 468,000 | — | — |
| 2022-09-28 | $12.53 | $23.81 | 266,800 | — | — |
| 2022-09-27 | $12.41 | $23.58 | 536,700 | — | — |
| 2022-09-26 | $12.17 | $23.13 | 718,000 | — | — |
| 2022-09-23 | $12.66 | $24.06 | 531,200 | — | — |
| 2022-09-22 | $13.10 | $24.89 | 300,700 | — | — |
| 2022-09-21 | $13.58 | $25.80 | 177,100 | — | — |
| 2022-09-20 | $13.68 | $25.99 | 164,800 | — | — |
| 2022-09-19 | $13.83 | $26.28 | 215,100 | — | — |
| 2022-09-16 | $13.85 | $26.32 | 295,700 | — | — |
| 2022-09-15 | $13.96 | $26.53 | 121,200 | — | — |
| 2022-09-14 | $13.95 | $26.51 | 115,700 | — | — |
| 2022-09-13 | $13.94 | $26.49 | 118,400 | — | — |
| 2022-09-12 | $14.17 | $26.93 | 186,900 | — | — |
| 2022-09-09 | $14.21 | $27.00 | 129,100 | — | — |
| 2022-09-08 | $13.98 | $26.56 | 122,500 | — | — |
| 2022-09-07 | $13.89 | $26.39 | 207,800 | — | — |
| 2022-09-06 | $13.73 | $26.09 | 428,500 | — | — |
| 2022-09-02 | $14.23 | $27.04 | 109,900 | — | — |
| 2022-09-01 | $14.11 | $26.81 | 201,100 | — | — |
| 2022-08-31 | $14.39 | $27.34 | 161,200 | — | — |
| 2022-08-30 | $14.34 | $27.25 | 179,300 | — | — |
| 2022-08-29 | $14.50 | $27.55 | 214,700 | — | — |
| 2022-08-26 | $14.40 | $27.36 | 152,300 | — | — |
| 2022-08-25 | $14.42 | $27.40 | 113,900 | — | — |
| 2022-08-24 | $14.45 | $27.46 | 149,400 | — | — |
| 2022-08-23 | $14.31 | $27.19 | 132,900 | — | — |
| 2022-08-22 | $14.21 | $27.00 | 165,200 | — | — |
| 2022-08-19 | $14.24 | $27.06 | 204,800 | — | — |
| 2022-08-18 | $14.28 | $27.13 | 150,300 | — | — |
| 2022-08-17 | $14.21 | $27.00 | 194,600 | — | — |
| 2022-08-16 | $14.39 | $27.34 | 114,900 | — | — |
| 2022-08-15 | $14.36 | $27.29 | 265,500 | — | — |
| 2022-08-12 | $14.60 | $27.74 | 192,600 | — | — |
| 2022-08-11 | $14.44 | $27.44 | 184,400 | — | — |
| 2022-08-10 | $14.03 | $26.66 | 313,300 | — | — |
| 2022-08-09 | $13.71 | $26.05 | 155,800 | — | — |
| 2022-08-08 | $13.84 | $26.30 | 193,000 | — | — |
| 2022-08-05 | $13.67 | $25.98 | 91,600 | — | — |
| 2022-08-04 | $13.64 | $25.92 | 147,900 | — | — |
| 2022-08-03 | $13.70 | $26.03 | 182,000 | — | — |
| 2022-08-02 | $13.58 | $25.80 | 102,600 | — | — |
| 2022-08-01 | $13.71 | $26.05 | 249,700 | — | — |
| 2022-07-29 | $13.59 | $25.82 | 134,100 | — | — |
| 2022-07-28 | $13.54 | $25.73 | 176,600 | — | — |
| 2022-07-27 | $13.41 | $25.48 | 153,200 | — | — |
| 2022-07-26 | $13.26 | $25.20 | 200,700 | — | — |
| 2022-07-25 | $13.06 | $24.82 | 107,100 | — | — |
| 2022-07-22 | $13.19 | $25.06 | 155,800 | — | — |
| 2022-07-21 | $13.11 | $24.91 | 129,900 | — | — |
| 2022-07-20 | $13.15 | $24.99 | 214,600 | — | — |
| 2022-07-19 | $13.04 | $24.78 | 327,400 | — | — |
| 2022-07-18 | $12.92 | $24.55 | 180,300 | — | — |
| 2022-07-15 | $12.73 | $24.19 | 250,000 | — | — |
| 2022-07-14 | $12.69 | $24.11 | 356,500 | — | — |
| 2022-07-13 | $12.94 | $24.59 | 146,300 | — | — |
| 2022-07-12 | $12.97 | $24.65 | 192,500 | — | — |
| 2022-07-11 | $13.00 | $24.70 | 219,400 | — | — |
| 2022-07-08 | $13.25 | $25.18 | 100,200 | — | — |
| 2022-07-07 | $13.19 | $25.06 | 195,100 | — | — |
| 2022-07-06 | $12.99 | $24.68 | 130,000 | — | — |
| 2022-07-05 | $12.98 | $24.66 | 227,000 | — | — |
| 2022-07-01 | $13.03 | $24.76 | 294,600 | — | — |
| 2022-06-30 | $12.70 | $24.13 | 254,500 | — | — |
| 2022-06-29 | $12.61 | $23.96 | 308,600 | — | — |
| 2022-06-28 | $13.23 | $24.38 | 320,600 | — | — |
| 2022-06-27 | $13.30 | $24.51 | 277,200 | — | — |
| 2022-06-24 | $13.10 | $24.14 | 163,900 | — | — |
| 2022-06-23 | $12.86 | $23.70 | 249,500 | — | — |
| 2022-06-22 | $12.97 | $23.90 | 340,100 | — | — |
| 2022-06-21 | $12.98 | $23.92 | 323,400 | — | — |
| 2022-06-17 | $12.76 | $23.51 | 1,248,700 | — | — |
| 2022-06-16 | $12.21 | $22.50 | 876,600 | — | — |
| 2022-06-15 | $13.24 | $24.40 | 349,600 | — | — |
| 2022-06-14 | $13.29 | $24.49 | 543,200 | — | — |
| 2022-06-13 | $13.31 | $24.53 | 605,400 | — | — |
| 2022-06-10 | $14.07 | $25.93 | 336,400 | — | — |
| 2022-06-09 | $14.09 | $25.96 | 324,600 | — | — |
| 2022-06-08 | $14.29 | $26.33 | 156,300 | — | — |
| 2022-06-07 | $14.37 | $26.48 | 129,700 | — | — |
| 2022-06-06 | $14.47 | $26.66 | 235,800 | — | — |
| 2022-06-03 | $14.25 | $26.26 | 189,800 | — | — |
| 2022-06-02 | $14.30 | $26.35 | 151,800 | — | — |
| 2022-06-01 | $14.29 | $26.33 | 146,100 | — | — |
| 2022-05-31 | $14.19 | $26.15 | 232,900 | — | — |
| 2022-05-27 | $14.34 | $26.42 | 237,200 | — | — |
| 2022-05-26 | $14.18 | $26.13 | 212,700 | — | — |
| 2022-05-25 | $14.09 | $25.96 | 210,200 | — | — |
| 2022-05-24 | $13.82 | $25.47 | 147,600 | — | — |
| 2022-05-23 | $13.95 | $25.71 | 180,400 | — | — |
| 2022-05-20 | $13.72 | $25.28 | 256,700 | — | — |
| 2022-05-19 | $14.02 | $25.84 | 161,200 | — | — |
| 2022-05-18 | $14.27 | $26.30 | 228,000 | — | — |
| 2022-05-17 | $14.51 | $26.74 | 160,400 | — | — |
| 2022-05-16 | $14.29 | $26.33 | 162,500 | — | — |
| 2022-05-13 | $14.05 | $25.89 | 184,100 | — | — |
| 2022-05-12 | $13.87 | $25.56 | 315,100 | — | — |
| 2022-05-11 | $14.19 | $26.15 | 203,500 | — | — |
| 2022-05-10 | $14.35 | $26.44 | 171,800 | — | — |
| 2022-05-09 | $14.40 | $26.54 | 319,600 | — | — |
| 2022-05-06 | $14.79 | $27.25 | 333,600 | — | — |
| 2022-05-05 | $14.55 | $26.81 | 240,500 | — | — |
| 2022-05-04 | $14.75 | $27.18 | 393,600 | — | — |
| 2022-05-03 | $14.22 | $26.20 | 194,300 | — | — |
| 2022-05-02 | $13.85 | $25.52 | 335,300 | — | — |
| 2022-04-29 | $14.01 | $25.82 | 240,700 | — | — |
| 2022-04-28 | $14.17 | $26.11 | 217,100 | — | — |
| 2022-04-27 | $14.18 | $26.13 | 370,800 | — | — |
| 2022-04-26 | $14.05 | $25.89 | 261,300 | — | — |
| 2022-04-25 | $14.36 | $26.46 | 212,500 | — | — |
| 2022-04-22 | $14.33 | $26.41 | 181,500 | — | — |
| 2022-04-21 | $14.61 | $26.92 | 220,300 | — | — |
| 2022-04-20 | $14.82 | $27.31 | 216,300 | — | — |
| 2022-04-19 | $14.84 | $27.35 | 206,600 | — | — |
| 2022-04-18 | $14.75 | $27.18 | 217,400 | — | — |
| 2022-04-14 | $14.58 | $26.87 | 180,400 | — | — |
| 2022-04-13 | $14.62 | $26.94 | 115,600 | — | — |
| 2022-04-12 | $14.44 | $26.61 | 219,100 | — | — |
| 2022-04-11 | $14.53 | $26.77 | 374,400 | — | — |
| 2022-04-08 | $14.41 | $26.55 | 84,600 | — | — |
| 2022-04-07 | $14.39 | $26.52 | 185,800 | — | — |
| 2022-04-06 | $14.27 | $26.30 | 117,900 | — | — |
| 2022-04-05 | $14.45 | $26.63 | 142,500 | — | — |
| 2022-04-04 | $14.48 | $26.68 | 301,800 | — | — |
| 2022-04-01 | $14.58 | $26.87 | 146,600 | — | — |
| 2022-03-31 | $14.39 | $26.52 | 165,500 | — | — |
| 2022-03-30 | $14.39 | $26.52 | 230,800 | — | — |
| 2022-03-29 | $14.81 | $26.55 | 294,000 | — | — |
| 2022-03-28 | $14.82 | $26.57 | 311,400 | — | — |
| 2022-03-25 | $14.63 | $26.23 | 131,200 | — | — |
| 2022-03-24 | $14.52 | $26.03 | 214,900 | — | — |
| 2022-03-23 | $14.55 | $26.09 | 122,300 | — | — |
| 2022-03-22 | $14.65 | $26.27 | 240,600 | — | — |
| 2022-03-21 | $14.65 | $26.27 | 166,300 | — | — |
| 2022-03-18 | $14.43 | $25.87 | 948,200 | — | — |
| 2022-03-17 | $14.64 | $26.25 | 347,000 | — | — |
| 2022-03-16 | $14.30 | $25.64 | 166,700 | — | — |
| 2022-03-15 | $14.36 | $25.75 | 134,400 | — | — |
| 2022-03-14 | $14.28 | $25.60 | 229,900 | — | — |
| 2022-03-11 | $14.35 | $25.73 | 147,900 | — | — |
| 2022-03-10 | $14.35 | $25.73 | 229,800 | — | — |
| 2022-03-09 | $14.19 | $25.44 | 295,100 | — | — |
| 2022-03-08 | $14.05 | $25.19 | 242,700 | — | — |
| 2022-03-07 | $14.00 | $25.10 | 261,900 | — | — |
| 2022-03-04 | $14.22 | $25.50 | 181,100 | — | — |
| 2022-03-03 | $14.22 | $25.50 | 763,500 | — | — |
| 2022-03-02 | $14.57 | $26.12 | 304,800 | — | — |
| 2022-03-01 | $14.21 | $25.48 | 220,400 | — | — |
| 2022-02-28 | $14.12 | $25.32 | 222,000 | — | — |
| 2022-02-25 | $14.04 | $25.17 | 204,300 | — | — |
| 2022-02-24 | $13.97 | $25.05 | 327,600 | — | — |
| 2022-02-23 | $14.07 | $25.23 | 245,100 | — | — |
| 2022-02-22 | $13.82 | $24.78 | 302,200 | — | — |
| 2022-02-18 | $13.75 | $24.65 | 149,900 | — | — |
| 2022-02-17 | $13.77 | $24.69 | 179,500 | — | — |
| 2022-02-16 | $13.89 | $24.90 | 181,500 | — | — |
| 2022-02-15 | $13.75 | $24.65 | 159,500 | — | — |
| 2022-02-14 | $13.70 | $24.56 | 203,000 | — | — |
| 2022-02-11 | $13.89 | $24.90 | 626,400 | — | — |
| 2022-02-10 | $14.03 | $25.16 | 473,700 | — | — |
| 2022-02-09 | $14.16 | $25.39 | 169,900 | — | — |
| 2022-02-08 | $14.22 | $25.50 | 219,500 | — | — |
| 2022-02-07 | $14.32 | $25.68 | 167,300 | — | — |
| 2022-02-04 | $14.18 | $25.42 | 143,500 | — | — |
| 2022-02-03 | $14.11 | $25.30 | 173,200 | — | — |
| 2022-02-02 | $14.26 | $25.57 | 168,200 | — | — |
| 2022-02-01 | $14.20 | $25.46 | 173,000 | — | — |
| 2022-01-31 | $14.09 | $25.26 | 171,400 | — | — |
| 2022-01-28 | $13.92 | $24.96 | 120,300 | — | — |
| 2022-01-27 | $13.91 | $24.94 | 279,800 | — | — |
| 2022-01-26 | $14.04 | $25.17 | 239,100 | — | — |
| 2022-01-25 | $14.08 | $25.24 | 404,300 | — | — |
| 2022-01-24 | $13.72 | $24.60 | 593,500 | — | — |
| 2022-01-21 | $13.69 | $24.55 | 274,300 | — | — |
| 2022-01-20 | $13.97 | $25.05 | 248,200 | — | — |
| 2022-01-19 | $14.19 | $25.44 | 235,000 | — | — |
| 2022-01-18 | $14.33 | $25.69 | 236,800 | — | — |
| 2022-01-14 | $14.14 | $25.35 | 349,400 | — | — |
| 2022-01-13 | $14.30 | $25.64 | 160,300 | — | — |
| 2022-01-12 | $14.33 | $25.69 | 285,800 | — | — |
| 2022-01-11 | $14.30 | $25.64 | 370,600 | — | — |
| 2022-01-10 | $14.12 | $25.32 | 358,300 | — | — |
| 2022-01-07 | $14.16 | $25.39 | 230,100 | — | — |
| 2022-01-06 | $13.85 | $24.83 | 139,900 | — | — |
| 2022-01-05 | $13.72 | $24.60 | 197,500 | — | — |
| 2022-01-04 | $13.89 | $24.90 | 117,700 | — | — |
| 2022-01-03 | $13.76 | $24.67 | 205,700 | — | — |