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
- 2010-04-16 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 | $12.27 | $21.21 | 172,300 | — | — |
| 2022-12-29 | $12.23 | $21.14 | 111,600 | — | — |
| 2022-12-28 | $12.08 | $20.76 | 138,600 | — | — |
| 2022-12-27 | $12.40 | $21.31 | 101,300 | — | — |
| 2022-12-23 | $12.39 | $21.30 | 86,700 | — | — |
| 2022-12-22 | $12.15 | $20.88 | 281,000 | — | — |
| 2022-12-21 | $12.19 | $20.95 | 187,500 | — | — |
| 2022-12-20 | $12.96 | $22.27 | 210,800 | — | — |
| 2022-12-19 | $12.96 | $22.27 | 215,800 | — | — |
| 2022-12-16 | $12.85 | $22.09 | 882,600 | — | — |
| 2022-12-15 | $13.12 | $22.55 | 156,000 | — | — |
| 2022-12-14 | $13.37 | $22.98 | 262,600 | — | — |
| 2022-12-13 | $13.50 | $23.20 | 253,000 | — | — |
| 2022-12-12 | $13.47 | $23.15 | 176,200 | — | — |
| 2022-12-09 | $13.31 | $22.88 | 118,300 | — | — |
| 2022-12-08 | $13.09 | $22.50 | 161,600 | — | — |
| 2022-12-07 | $12.68 | $21.79 | 189,600 | — | — |
| 2022-12-06 | $12.63 | $21.71 | 151,300 | — | — |
| 2022-12-05 | $12.69 | $21.81 | 185,800 | — | — |
| 2022-12-02 | $13.13 | $22.57 | 169,500 | — | — |
| 2022-12-01 | $13.37 | $22.98 | 138,300 | — | — |
| 2022-11-30 | $13.37 | $22.98 | 235,300 | — | — |
| 2022-11-29 | $13.10 | $22.52 | 139,100 | — | — |
| 2022-11-28 | $12.82 | $22.03 | 309,600 | — | — |
| 2022-11-25 | $12.89 | $22.15 | 63,400 | — | — |
| 2022-11-23 | $12.66 | $21.76 | 210,500 | — | — |
| 2022-11-22 | $13.08 | $22.48 | 183,100 | — | — |
| 2022-11-21 | $13.00 | $22.34 | 227,200 | — | — |
| 2022-11-18 | $13.16 | $22.62 | 285,200 | — | — |
| 2022-11-17 | $12.68 | $21.79 | 208,600 | — | — |
| 2022-11-16 | $12.62 | $21.69 | 256,400 | — | — |
| 2022-11-15 | $12.78 | $21.97 | 257,600 | — | — |
| 2022-11-14 | $12.83 | $22.05 | 189,600 | — | — |
| 2022-11-11 | $13.09 | $22.50 | 226,000 | — | — |
| 2022-11-10 | $12.88 | $22.14 | 269,400 | — | — |
| 2022-11-09 | $12.06 | $20.73 | 189,000 | — | — |
| 2022-11-08 | $12.44 | $21.38 | 473,700 | — | — |
| 2022-11-07 | $12.09 | $20.78 | 232,200 | — | — |
| 2022-11-04 | $12.19 | $20.95 | 170,900 | — | — |
| 2022-11-03 | $12.15 | $20.88 | 240,600 | — | — |
| 2022-11-02 | $12.55 | $21.57 | 290,200 | — | — |
| 2022-11-01 | $13.07 | $22.46 | 160,500 | — | — |
| 2022-10-31 | $12.97 | $22.29 | 208,400 | — | — |
| 2022-10-28 | $12.98 | $22.31 | 209,700 | — | — |
| 2022-10-27 | $12.75 | $21.91 | 219,000 | — | — |
| 2022-10-26 | $12.44 | $21.38 | 282,100 | — | — |
| 2022-10-25 | $12.14 | $20.87 | 167,800 | — | — |
| 2022-10-24 | $11.85 | $20.37 | 150,400 | — | — |
| 2022-10-21 | $11.90 | $20.45 | 224,400 | — | — |
| 2022-10-20 | $11.67 | $20.06 | 237,900 | — | — |
| 2022-10-19 | $11.82 | $20.32 | 238,900 | — | — |
| 2022-10-18 | $11.78 | $20.25 | 211,700 | — | — |
| 2022-10-17 | $11.53 | $19.82 | 319,900 | — | — |
| 2022-10-14 | $11.04 | $18.97 | 213,900 | — | — |
| 2022-10-13 | $11.11 | $19.10 | 275,100 | — | — |
| 2022-10-12 | $10.65 | $18.30 | 318,900 | — | — |
| 2022-10-11 | $10.56 | $18.15 | 311,200 | — | — |
| 2022-10-10 | $10.48 | $18.01 | 133,500 | — | — |
| 2022-10-07 | $10.58 | $18.18 | 173,400 | — | — |
| 2022-10-06 | $10.67 | $18.34 | 125,200 | — | — |
| 2022-10-05 | $10.76 | $18.49 | 170,700 | — | — |
| 2022-10-04 | $10.76 | $18.49 | 272,000 | — | — |
| 2022-10-03 | $10.27 | $17.65 | 259,700 | — | — |
| 2022-09-30 | $9.87 | $16.96 | 438,600 | — | — |
| 2022-09-29 | $9.82 | $16.88 | 501,800 | — | — |
| 2022-09-28 | $10.48 | $18.01 | 469,900 | — | — |
| 2022-09-27 | $10.19 | $17.51 | 350,500 | — | — |
| 2022-09-26 | $10.19 | $17.51 | 404,600 | — | — |
| 2022-09-23 | $10.52 | $18.08 | 333,500 | — | — |
| 2022-09-22 | $10.88 | $18.70 | 490,600 | — | — |
| 2022-09-21 | $11.56 | $19.87 | 335,500 | — | — |
| 2022-09-20 | $12.37 | $21.26 | 237,800 | — | — |
| 2022-09-19 | $12.58 | $21.62 | 153,800 | — | — |
| 2022-09-16 | $12.56 | $21.59 | 517,700 | — | — |
| 2022-09-15 | $12.58 | $21.62 | 207,100 | — | — |
| 2022-09-14 | $12.78 | $21.97 | 239,900 | — | — |
| 2022-09-13 | $12.46 | $21.42 | 237,600 | — | — |
| 2022-09-12 | $12.93 | $22.22 | 377,300 | — | — |
| 2022-09-09 | $12.62 | $21.69 | 125,500 | — | — |
| 2022-09-08 | $12.37 | $21.26 | 252,600 | — | — |
| 2022-09-07 | $12.36 | $21.24 | 232,300 | — | — |
| 2022-09-06 | $11.94 | $20.52 | 240,600 | — | — |
| 2022-09-02 | $12.03 | $20.68 | 220,400 | — | — |
| 2022-09-01 | $11.89 | $20.44 | 236,800 | — | — |
| 2022-08-31 | $12.16 | $20.90 | 308,000 | — | — |
| 2022-08-30 | $12.46 | $21.42 | 199,900 | — | — |
| 2022-08-29 | $12.55 | $21.57 | 176,500 | — | — |
| 2022-08-26 | $12.79 | $21.98 | 202,400 | — | — |
| 2022-08-25 | $13.29 | $22.84 | 225,300 | — | — |
| 2022-08-24 | $12.91 | $22.19 | 191,700 | — | — |
| 2022-08-23 | $12.64 | $21.72 | 332,200 | — | — |
| 2022-08-22 | $12.76 | $21.93 | 272,300 | — | — |
| 2022-08-19 | $13.07 | $22.46 | 342,800 | — | — |
| 2022-08-18 | $13.60 | $23.37 | 459,300 | — | — |
| 2022-08-17 | $13.56 | $23.31 | 232,000 | — | — |
| 2022-08-16 | $13.77 | $23.67 | 332,100 | — | — |
| 2022-08-15 | $13.69 | $23.53 | 266,700 | — | — |
| 2022-08-12 | $13.68 | $23.51 | 295,700 | — | — |
| 2022-08-11 | $13.38 | $23.00 | 231,600 | — | — |
| 2022-08-10 | $13.34 | $22.93 | 274,700 | — | — |
| 2022-08-09 | $13.01 | $22.36 | 426,200 | — | — |
| 2022-08-08 | $13.02 | $22.38 | 272,200 | — | — |
| 2022-08-05 | $12.83 | $22.05 | 235,300 | — | — |
| 2022-08-04 | $12.93 | $22.22 | 234,300 | — | — |
| 2022-08-03 | $13.01 | $22.36 | 361,800 | — | — |
| 2022-08-02 | $12.10 | $20.80 | 229,700 | — | — |
| 2022-08-01 | $12.15 | $20.88 | 137,700 | — | — |
| 2022-07-29 | $12.16 | $20.90 | 117,300 | — | — |
| 2022-07-28 | $12.15 | $20.88 | 110,500 | — | — |
| 2022-07-27 | $11.94 | $20.52 | 114,000 | — | — |
| 2022-07-26 | $11.62 | $19.97 | 119,600 | — | — |
| 2022-07-25 | $11.72 | $20.14 | 131,200 | — | — |
| 2022-07-22 | $11.52 | $19.80 | 134,900 | — | — |
| 2022-07-21 | $11.74 | $20.18 | 142,900 | — | — |
| 2022-07-20 | $11.99 | $20.61 | 232,400 | — | — |
| 2022-07-19 | $11.83 | $20.33 | 341,800 | — | — |
| 2022-07-18 | $11.40 | $19.59 | 265,100 | — | — |
| 2022-07-15 | $11.21 | $19.27 | 226,800 | — | — |
| 2022-07-14 | $10.97 | $18.85 | 130,500 | — | — |
| 2022-07-13 | $11.13 | $19.13 | 230,800 | — | — |
| 2022-07-12 | $10.98 | $18.87 | 192,900 | — | — |
| 2022-07-11 | $10.77 | $18.51 | 143,200 | — | — |
| 2022-07-08 | $10.85 | $18.65 | 228,300 | — | — |
| 2022-07-07 | $10.68 | $18.36 | 230,300 | — | — |
| 2022-07-06 | $10.30 | $17.70 | 191,200 | — | — |
| 2022-07-05 | $10.52 | $18.08 | 239,000 | — | — |
| 2022-07-01 | $10.47 | $18.00 | 186,800 | — | — |
| 2022-06-30 | $10.45 | $17.96 | 300,600 | — | — |
| 2022-06-29 | $10.37 | $17.82 | 220,300 | — | — |
| 2022-06-28 | $10.49 | $18.03 | 308,900 | — | — |
| 2022-06-27 | $10.51 | $18.06 | 212,700 | — | — |
| 2022-06-24 | $10.47 | $18.00 | 421,700 | — | — |
| 2022-06-23 | $9.92 | $17.05 | 466,100 | — | — |
| 2022-06-22 | $9.97 | $17.14 | 329,500 | — | — |
| 2022-06-21 | $10.26 | $17.63 | 360,900 | — | — |
| 2022-06-17 | $10.25 | $17.62 | 908,500 | — | — |
| 2022-06-16 | $10.62 | $18.25 | 279,500 | — | — |
| 2022-06-15 | $11.39 | $19.58 | 288,500 | — | — |
| 2022-06-14 | $10.97 | $18.85 | 279,300 | — | — |
| 2022-06-13 | $11.01 | $18.92 | 277,600 | — | — |
| 2022-06-10 | $12.26 | $21.07 | 318,900 | — | — |
| 2022-06-09 | $13.10 | $22.52 | 386,200 | — | — |
| 2022-06-08 | $13.53 | $23.25 | 410,600 | — | — |
| 2022-06-07 | $13.48 | $23.17 | 478,000 | — | — |
| 2022-06-06 | $13.26 | $22.79 | 387,200 | — | — |
| 2022-06-03 | $12.86 | $22.10 | 389,800 | — | — |
| 2022-06-02 | $13.00 | $22.34 | 430,100 | — | — |
| 2022-06-01 | $13.03 | $22.40 | 635,100 | — | — |
| 2022-05-31 | $12.74 | $21.90 | 475,600 | — | — |
| 2022-05-27 | $12.87 | $22.12 | 186,600 | — | — |
| 2022-05-26 | $12.45 | $21.40 | 151,500 | — | — |
| 2022-05-25 | $12.14 | $20.87 | 211,500 | — | — |
| 2022-05-24 | $11.96 | $20.56 | 215,800 | — | — |
| 2022-05-23 | $11.94 | $20.52 | 222,500 | — | — |
| 2022-05-20 | $11.80 | $20.28 | 320,000 | — | — |
| 2022-05-19 | $12.30 | $21.14 | 264,000 | — | — |
| 2022-05-18 | $12.56 | $21.59 | 342,000 | — | — |
| 2022-05-17 | $12.77 | $21.95 | 229,300 | — | — |
| 2022-05-16 | $12.15 | $20.88 | 219,700 | — | — |
| 2022-05-13 | $11.95 | $20.54 | 277,700 | — | — |
| 2022-05-12 | $11.84 | $20.35 | 272,400 | — | — |
| 2022-05-11 | $12.04 | $20.69 | 439,500 | — | — |
| 2022-05-10 | $12.02 | $20.66 | 523,500 | — | — |
| 2022-05-09 | $11.92 | $20.49 | 341,800 | — | — |
| 2022-05-06 | $12.92 | $22.21 | 272,800 | — | — |
| 2022-05-05 | $12.85 | $22.09 | 636,100 | — | — |
| 2022-05-04 | $13.63 | $23.43 | 284,500 | — | — |
| 2022-05-03 | $13.72 | $23.58 | 274,700 | — | — |
| 2022-05-02 | $13.84 | $23.79 | 329,700 | — | — |
| 2022-04-29 | $14.36 | $24.68 | 238,200 | — | — |
| 2022-04-28 | $14.96 | $25.71 | 262,900 | — | — |
| 2022-04-27 | $14.58 | $25.06 | 337,900 | — | — |
| 2022-04-26 | $14.44 | $24.82 | 331,500 | — | — |
| 2022-04-25 | $14.51 | $24.94 | 401,000 | — | — |
| 2022-04-22 | $14.18 | $24.37 | 479,800 | — | — |
| 2022-04-21 | $14.01 | $24.08 | 189,200 | — | — |
| 2022-04-20 | $14.06 | $24.17 | 287,600 | — | — |
| 2022-04-19 | $13.79 | $23.70 | 279,100 | — | — |
| 2022-04-18 | $13.64 | $23.44 | 177,000 | — | — |
| 2022-04-14 | $13.74 | $23.62 | 266,100 | — | — |
| 2022-04-13 | $13.80 | $23.72 | 268,900 | — | — |
| 2022-04-12 | $13.26 | $22.79 | 164,100 | — | — |
| 2022-04-11 | $12.98 | $22.31 | 338,300 | — | — |
| 2022-04-08 | $12.81 | $22.02 | 296,600 | — | — |
| 2022-04-07 | $12.82 | $22.03 | 229,100 | — | — |
| 2022-04-06 | $13.19 | $22.67 | 286,700 | — | — |
| 2022-04-05 | $13.55 | $23.29 | 311,200 | — | — |
| 2022-04-04 | $13.96 | $23.99 | 258,000 | — | — |
| 2022-04-01 | $14.00 | $24.06 | 294,200 | — | — |
| 2022-03-31 | $13.79 | $23.70 | 263,800 | — | — |
| 2022-03-30 | $13.71 | $23.56 | 172,000 | — | — |
| 2022-03-29 | $13.97 | $24.01 | 541,000 | — | — |
| 2022-03-28 | $13.44 | $23.10 | 221,400 | — | — |
| 2022-03-25 | $13.50 | $23.20 | 347,000 | — | — |
| 2022-03-24 | $13.22 | $22.72 | 405,200 | — | — |
| 2022-03-23 | $13.27 | $22.81 | 235,900 | — | — |
| 2022-03-22 | $13.63 | $23.43 | 338,800 | — | — |
| 2022-03-21 | $13.51 | $23.22 | 233,600 | — | — |
| 2022-03-18 | $13.85 | $23.80 | 565,000 | — | — |
| 2022-03-17 | $13.84 | $23.79 | 203,400 | — | — |
| 2022-03-16 | $13.93 | $23.94 | 582,900 | — | — |
| 2022-03-15 | $13.68 | $23.51 | 315,900 | — | — |
| 2022-03-14 | $13.87 | $23.84 | 179,500 | — | — |
| 2022-03-11 | $14.05 | $24.15 | 192,900 | — | — |
| 2022-03-10 | $14.16 | $24.34 | 414,700 | — | — |
| 2022-03-09 | $13.90 | $23.89 | 400,800 | — | — |
| 2022-03-08 | $13.54 | $23.27 | 390,500 | — | — |
| 2022-03-07 | $13.37 | $22.98 | 330,200 | — | — |
| 2022-03-04 | $13.75 | $23.63 | 230,600 | — | — |
| 2022-03-03 | $13.77 | $23.67 | 163,000 | — | — |
| 2022-03-02 | $14.04 | $24.13 | 336,900 | — | — |
| 2022-03-01 | $13.22 | $22.72 | 395,800 | — | — |
| 2022-02-28 | $13.75 | $23.63 | 509,700 | — | — |
| 2022-02-25 | $13.80 | $23.72 | 367,300 | — | — |
| 2022-02-24 | $13.99 | $24.05 | 407,500 | — | — |
| 2022-02-23 | $14.04 | $24.13 | 522,600 | — | — |
| 2022-02-22 | $14.19 | $24.39 | 249,400 | — | — |
| 2022-02-18 | $14.45 | $24.84 | 226,100 | — | — |
| 2022-02-17 | $14.70 | $25.27 | 333,800 | — | — |
| 2022-02-16 | $14.93 | $25.66 | 431,200 | — | — |
| 2022-02-15 | $14.75 | $25.35 | 364,500 | — | — |
| 2022-02-14 | $13.94 | $23.96 | 322,300 | — | — |
| 2022-02-11 | $14.08 | $24.20 | 342,700 | — | — |
| 2022-02-10 | $14.24 | $24.47 | 308,200 | — | — |
| 2022-02-09 | $14.44 | $24.82 | 431,400 | — | — |
| 2022-02-08 | $14.24 | $24.47 | 286,400 | — | — |
| 2022-02-07 | $14.44 | $24.82 | 506,200 | — | — |
| 2022-02-04 | $14.06 | $24.17 | 608,100 | — | — |
| 2022-02-03 | $13.55 | $23.29 | 560,900 | — | — |
| 2022-02-02 | $13.49 | $23.19 | 591,000 | — | — |
| 2022-02-01 | $13.21 | $22.70 | 346,500 | — | — |
| 2022-01-31 | $13.27 | $22.81 | 320,400 | — | — |
| 2022-01-28 | $12.78 | $21.97 | 291,000 | — | — |
| 2022-01-27 | $12.57 | $21.60 | 312,100 | — | — |
| 2022-01-26 | $12.78 | $21.97 | 596,400 | — | — |
| 2022-01-25 | $13.05 | $22.43 | 274,100 | — | — |
| 2022-01-24 | $13.04 | $22.41 | 274,900 | — | — |
| 2022-01-21 | $13.10 | $22.52 | 437,200 | — | — |
| 2022-01-20 | $13.25 | $22.77 | 239,400 | — | — |
| 2022-01-19 | $13.63 | $23.43 | 253,300 | — | — |
| 2022-01-18 | $13.76 | $23.65 | 265,900 | — | — |
| 2022-01-14 | $13.83 | $23.77 | 214,700 | — | — |
| 2022-01-13 | $13.75 | $23.63 | 280,500 | — | — |
| 2022-01-12 | $13.52 | $23.24 | 344,300 | — | — |
| 2022-01-11 | $13.65 | $23.46 | 188,600 | — | — |
| 2022-01-10 | $13.44 | $23.10 | 378,400 | — | — |
| 2022-01-07 | $13.73 | $23.60 | 412,600 | — | — |
| 2022-01-06 | $13.54 | $23.27 | 316,500 | — | — |
| 2022-01-05 | $13.34 | $22.93 | 285,100 | — | — |
| 2022-01-04 | $13.71 | $23.56 | 242,300 | — | — |
| 2022-01-03 | $13.70 | $23.55 | 278,600 | — | — |