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
- 1998-06-30 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 | $11.27 | $11.27 | 310,100 | — | — |
| 2022-12-29 | $11.13 | $11.13 | 332,200 | — | — |
| 2022-12-28 | $10.74 | $10.74 | 337,800 | — | — |
| 2022-12-27 | $10.84 | $10.84 | 268,900 | — | — |
| 2022-12-23 | $10.86 | $10.86 | 108,100 | — | — |
| 2022-12-22 | $10.84 | $10.84 | 316,500 | — | — |
| 2022-12-21 | $11.10 | $11.10 | 240,400 | — | — |
| 2022-12-20 | $10.91 | $10.91 | 241,600 | — | — |
| 2022-12-19 | $10.83 | $10.83 | 212,900 | — | — |
| 2022-12-16 | $11.03 | $11.03 | 488,000 | — | — |
| 2022-12-15 | $10.91 | $10.91 | 282,300 | — | — |
| 2022-12-14 | $11.40 | $11.40 | 385,200 | — | — |
| 2022-12-13 | $11.39 | $11.39 | 420,700 | — | — |
| 2022-12-12 | $10.90 | $10.90 | 429,000 | — | — |
| 2022-12-09 | $10.98 | $10.98 | 252,600 | — | — |
| 2022-12-08 | $11.07 | $11.07 | 200,700 | — | — |
| 2022-12-07 | $10.80 | $10.80 | 234,200 | — | — |
| 2022-12-06 | $10.77 | $10.77 | 362,000 | — | — |
| 2022-12-05 | $10.84 | $10.84 | 366,500 | — | — |
| 2022-12-02 | $11.21 | $11.21 | 498,900 | — | — |
| 2022-12-01 | $11.24 | $11.24 | 458,600 | — | — |
| 2022-11-30 | $11.16 | $11.16 | 304,800 | — | — |
| 2022-11-29 | $10.85 | $10.85 | 369,800 | — | — |
| 2022-11-28 | $10.96 | $10.96 | 437,100 | — | — |
| 2022-11-25 | $11.25 | $11.25 | 131,200 | — | — |
| 2022-11-23 | $11.18 | $11.18 | 275,400 | — | — |
| 2022-11-22 | $11.18 | $11.18 | 394,700 | — | — |
| 2022-11-21 | $11.07 | $11.07 | 250,700 | — | — |
| 2022-11-18 | $11.20 | $11.20 | 277,800 | — | — |
| 2022-11-17 | $11.21 | $11.21 | 369,400 | — | — |
| 2022-11-16 | $11.44 | $11.44 | 472,600 | — | — |
| 2022-11-15 | $11.39 | $11.39 | 419,100 | — | — |
| 2022-11-14 | $11.44 | $11.44 | 558,300 | — | — |
| 2022-11-11 | $11.45 | $11.45 | 400,500 | — | — |
| 2022-11-10 | $11.28 | $11.28 | 380,400 | — | — |
| 2022-11-09 | $10.89 | $10.89 | 275,800 | — | — |
| 2022-11-08 | $10.99 | $10.99 | 443,600 | — | — |
| 2022-11-07 | $10.73 | $10.73 | 260,700 | — | — |
| 2022-11-04 | $10.64 | $10.64 | 349,900 | — | — |
| 2022-11-03 | $10.46 | $10.46 | 487,900 | — | — |
| 2022-11-02 | $10.72 | $10.72 | 495,000 | — | — |
| 2022-11-01 | $11.07 | $11.07 | 564,000 | — | — |
| 2022-10-31 | $10.96 | $10.96 | 704,800 | — | — |
| 2022-10-28 | $11.06 | $11.06 | 952,000 | — | — |
| 2022-10-27 | $10.77 | $10.77 | 953,700 | — | — |
| 2022-10-26 | $10.88 | $10.88 | 996,600 | — | — |
| 2022-10-25 | $11.06 | $11.06 | 1,611,400 | — | — |
| 2022-10-24 | $9.50 | $9.50 | 505,000 | — | — |
| 2022-10-21 | $9.25 | $9.25 | 361,900 | — | — |
| 2022-10-20 | $9.14 | $9.14 | 324,200 | — | — |
| 2022-10-19 | $9.19 | $9.19 | 646,800 | — | — |
| 2022-10-18 | $9.26 | $9.26 | 516,200 | — | — |
| 2022-10-17 | $9.04 | $9.04 | 505,200 | — | — |
| 2022-10-14 | $8.63 | $8.63 | 211,500 | — | — |
| 2022-10-13 | $8.86 | $8.86 | 234,400 | — | — |
| 2022-10-12 | $8.64 | $8.64 | 278,400 | — | — |
| 2022-10-11 | $8.55 | $8.55 | 477,500 | — | — |
| 2022-10-10 | $8.73 | $8.73 | 388,300 | — | — |
| 2022-10-07 | $8.99 | $8.99 | 304,900 | — | — |
| 2022-10-06 | $9.07 | $9.07 | 462,900 | — | — |
| 2022-10-05 | $9.11 | $9.11 | 604,700 | — | — |
| 2022-10-04 | $9.12 | $9.12 | 467,300 | — | — |
| 2022-10-03 | $8.70 | $8.70 | 521,700 | — | — |
| 2022-09-30 | $8.41 | $8.41 | 411,400 | — | — |
| 2022-09-29 | $8.47 | $8.47 | 387,700 | — | — |
| 2022-09-28 | $8.66 | $8.66 | 645,400 | — | — |
| 2022-09-27 | $8.36 | $8.36 | 499,300 | — | — |
| 2022-09-26 | $8.28 | $8.28 | 391,200 | — | — |
| 2022-09-23 | $8.55 | $8.55 | 250,600 | — | — |
| 2022-09-22 | $8.85 | $8.85 | 412,100 | — | — |
| 2022-09-21 | $8.98 | $8.98 | 403,200 | — | — |
| 2022-09-20 | $9.16 | $9.16 | 177,900 | — | — |
| 2022-09-19 | $9.49 | $9.49 | 227,600 | — | — |
| 2022-09-16 | $9.45 | $9.45 | 369,100 | — | — |
| 2022-09-15 | $9.76 | $9.76 | 187,600 | — | — |
| 2022-09-14 | $9.91 | $9.91 | 330,100 | — | — |
| 2022-09-13 | $9.88 | $9.88 | 269,300 | — | — |
| 2022-09-12 | $10.38 | $10.38 | 237,600 | — | — |
| 2022-09-09 | $10.16 | $10.16 | 518,400 | — | — |
| 2022-09-08 | $9.95 | $9.95 | 419,300 | — | — |
| 2022-09-07 | $9.95 | $9.95 | 255,600 | — | — |
| 2022-09-06 | $9.71 | $9.71 | 233,700 | — | — |
| 2022-09-02 | $9.85 | $9.85 | 261,600 | — | — |
| 2022-09-01 | $9.76 | $9.76 | 285,200 | — | — |
| 2022-08-31 | $10.32 | $10.32 | 411,000 | — | — |
| 2022-08-30 | $10.20 | $10.20 | 471,600 | — | — |
| 2022-08-29 | $10.65 | $10.65 | 207,200 | — | — |
| 2022-08-26 | $10.71 | $10.71 | 405,900 | — | — |
| 2022-08-25 | $11.32 | $11.32 | 205,600 | — | — |
| 2022-08-24 | $11.08 | $11.08 | 189,800 | — | — |
| 2022-08-23 | $11.10 | $11.10 | 179,300 | — | — |
| 2022-08-22 | $11.04 | $11.04 | 173,400 | — | — |
| 2022-08-19 | $11.28 | $11.28 | 220,800 | — | — |
| 2022-08-18 | $11.64 | $11.64 | 650,400 | — | — |
| 2022-08-17 | $11.32 | $11.32 | 393,200 | — | — |
| 2022-08-16 | $11.46 | $11.46 | 241,700 | — | — |
| 2022-08-15 | $11.22 | $11.22 | 193,800 | — | — |
| 2022-08-12 | $11.34 | $11.34 | 337,700 | — | — |
| 2022-08-11 | $11.30 | $11.30 | 291,300 | — | — |
| 2022-08-10 | $11.40 | $11.40 | 452,300 | — | — |
| 2022-08-09 | $10.79 | $10.79 | 503,400 | — | — |
| 2022-08-08 | $10.99 | $10.99 | 314,000 | — | — |
| 2022-08-05 | $10.94 | $10.94 | 771,000 | — | — |
| 2022-08-04 | $10.96 | $10.96 | 571,100 | — | — |
| 2022-08-03 | $11.04 | $11.04 | 657,200 | — | — |
| 2022-08-02 | $10.51 | $10.51 | 395,000 | — | — |
| 2022-08-01 | $10.44 | $10.44 | 300,300 | — | — |
| 2022-07-29 | $10.54 | $10.54 | 685,900 | — | — |
| 2022-07-28 | $10.50 | $10.50 | 792,100 | — | — |
| 2022-07-27 | $10.18 | $10.18 | 1,196,600 | — | — |
| 2022-07-26 | $9.94 | $9.94 | 1,357,100 | — | — |
| 2022-07-25 | $10.58 | $10.58 | 406,200 | — | — |
| 2022-07-22 | $10.40 | $10.40 | 274,500 | — | — |
| 2022-07-21 | $10.60 | $10.60 | 357,400 | — | — |
| 2022-07-20 | $10.34 | $10.34 | 244,600 | — | — |
| 2022-07-19 | $10.09 | $10.09 | 578,000 | — | — |
| 2022-07-18 | $9.74 | $9.74 | 212,000 | — | — |
| 2022-07-15 | $9.75 | $9.75 | 170,500 | — | — |
| 2022-07-14 | $9.59 | $9.59 | 242,600 | — | — |
| 2022-07-13 | $9.67 | $9.67 | 221,300 | — | — |
| 2022-07-12 | $9.72 | $9.72 | 204,500 | — | — |
| 2022-07-11 | $9.60 | $9.60 | 193,100 | — | — |
| 2022-07-08 | $9.78 | $9.78 | 567,200 | — | — |
| 2022-07-07 | $9.92 | $9.92 | 370,900 | — | — |
| 2022-07-06 | $9.52 | $9.52 | 399,200 | — | — |
| 2022-07-05 | $9.43 | $9.43 | 488,000 | — | — |
| 2022-07-01 | $9.63 | $9.63 | 329,400 | — | — |
| 2022-06-30 | $9.72 | $9.72 | 346,200 | — | — |
| 2022-06-29 | $9.79 | $9.79 | 449,000 | — | — |
| 2022-06-28 | $9.99 | $9.99 | 396,600 | — | — |
| 2022-06-27 | $10.29 | $10.29 | 228,800 | — | — |
| 2022-06-24 | $9.89 | $9.89 | 345,900 | — | — |
| 2022-06-23 | $9.58 | $9.58 | 218,800 | — | — |
| 2022-06-22 | $9.76 | $9.76 | 279,300 | — | — |
| 2022-06-21 | $9.94 | $9.94 | 515,900 | — | — |
| 2022-06-17 | $9.50 | $9.50 | 740,700 | — | — |
| 2022-06-16 | $9.58 | $9.58 | 928,800 | — | — |
| 2022-06-15 | $10.60 | $10.60 | 579,100 | — | — |
| 2022-06-14 | $10.41 | $10.41 | 562,600 | — | — |
| 2022-06-13 | $10.27 | $10.27 | 427,900 | — | — |
| 2022-06-10 | $10.85 | $10.85 | 320,700 | — | — |
| 2022-06-09 | $10.99 | $10.99 | 209,500 | — | — |
| 2022-06-08 | $11.19 | $11.19 | 346,300 | — | — |
| 2022-06-07 | $11.26 | $11.26 | 280,100 | — | — |
| 2022-06-06 | $11.20 | $11.20 | 312,500 | — | — |
| 2022-06-03 | $11.14 | $11.14 | 318,000 | — | — |
| 2022-06-02 | $11.15 | $11.15 | 340,400 | — | — |
| 2022-06-01 | $11.05 | $11.05 | 355,000 | — | — |
| 2022-05-31 | $11.03 | $11.03 | 470,600 | — | — |
| 2022-05-27 | $10.93 | $10.93 | 285,800 | — | — |
| 2022-05-26 | $10.55 | $10.55 | 317,100 | — | — |
| 2022-05-25 | $10.32 | $10.32 | 325,100 | — | — |
| 2022-05-24 | $10.37 | $10.37 | 486,300 | — | — |
| 2022-05-23 | $10.49 | $10.49 | 321,700 | — | — |
| 2022-05-20 | $10.27 | $10.27 | 382,500 | — | — |
| 2022-05-19 | $10.69 | $10.69 | 386,200 | — | — |
| 2022-05-18 | $11.05 | $11.05 | 610,100 | — | — |
| 2022-05-17 | $11.35 | $11.35 | 559,800 | — | — |
| 2022-05-16 | $10.72 | $10.72 | 498,700 | — | — |
| 2022-05-13 | $10.59 | $10.59 | 607,300 | — | — |
| 2022-05-12 | $10.05 | $10.05 | 649,300 | — | — |
| 2022-05-11 | $10.13 | $10.13 | 668,600 | — | — |
| 2022-05-10 | $10.20 | $10.20 | 497,500 | — | — |
| 2022-05-09 | $10.02 | $10.02 | 591,000 | — | — |
| 2022-05-06 | $10.54 | $10.54 | 515,500 | — | — |
| 2022-05-05 | $10.73 | $10.73 | 599,000 | — | — |
| 2022-05-04 | $11.18 | $11.18 | 472,700 | — | — |
| 2022-05-03 | $11.11 | $11.11 | 456,100 | — | — |
| 2022-05-02 | $10.83 | $10.83 | 1,149,100 | — | — |
| 2022-04-29 | $11.23 | $11.23 | 892,900 | — | — |
| 2022-04-28 | $11.40 | $11.40 | 1,278,200 | — | — |
| 2022-04-27 | $10.62 | $10.62 | 455,300 | — | — |
| 2022-04-26 | $10.57 | $10.57 | 408,500 | — | — |
| 2022-04-25 | $10.90 | $10.90 | 891,000 | — | — |
| 2022-04-22 | $10.97 | $10.97 | 765,100 | — | — |
| 2022-04-21 | $11.14 | $11.14 | 317,300 | — | — |
| 2022-04-20 | $11.33 | $11.33 | 611,600 | — | — |
| 2022-04-19 | $11.11 | $11.11 | 543,800 | — | — |
| 2022-04-18 | $11.02 | $11.02 | 247,800 | — | — |
| 2022-04-14 | $11.12 | $11.12 | 285,900 | — | — |
| 2022-04-13 | $11.30 | $11.30 | 403,400 | — | — |
| 2022-04-12 | $11.10 | $11.10 | 278,200 | — | — |
| 2022-04-11 | $11.02 | $11.02 | 505,000 | — | — |
| 2022-04-08 | $11.29 | $11.29 | 491,000 | — | — |
| 2022-04-07 | $11.26 | $11.26 | 506,800 | — | — |
| 2022-04-06 | $11.24 | $11.24 | 616,000 | — | — |
| 2022-04-05 | $11.36 | $11.36 | 817,700 | — | — |
| 2022-04-04 | $11.80 | $11.80 | 787,600 | — | — |
| 2022-04-01 | $11.91 | $11.91 | 739,900 | — | — |
| 2022-03-31 | $11.91 | $11.91 | 653,000 | — | — |
| 2022-03-30 | $11.92 | $11.92 | 447,000 | — | — |
| 2022-03-29 | $12.24 | $12.24 | 862,900 | — | — |
| 2022-03-28 | $12.17 | $12.17 | 436,800 | — | — |
| 2022-03-25 | $12.27 | $12.27 | 633,200 | — | — |
| 2022-03-24 | $12.20 | $12.20 | 698,700 | — | — |
| 2022-03-23 | $12.09 | $12.09 | 345,800 | — | — |
| 2022-03-22 | $12.32 | $12.32 | 347,700 | — | — |
| 2022-03-21 | $12.42 | $12.42 | 661,700 | — | — |
| 2022-03-18 | $12.19 | $12.19 | 970,700 | — | — |
| 2022-03-17 | $12.60 | $12.60 | 973,500 | — | — |
| 2022-03-16 | $12.50 | $12.50 | 955,500 | — | — |
| 2022-03-15 | $11.60 | $11.60 | 391,200 | — | — |
| 2022-03-14 | $11.30 | $11.30 | 412,700 | — | — |
| 2022-03-11 | $11.65 | $11.65 | 502,400 | — | — |
| 2022-03-10 | $11.50 | $11.50 | 533,100 | — | — |
| 2022-03-09 | $11.88 | $11.88 | 423,600 | — | — |
| 2022-03-08 | $11.47 | $11.47 | 1,020,200 | — | — |
| 2022-03-07 | $10.86 | $10.86 | 792,200 | — | — |
| 2022-03-04 | $11.51 | $11.51 | 473,900 | — | — |
| 2022-03-03 | $11.98 | $11.98 | 486,000 | — | — |
| 2022-03-02 | $11.86 | $11.86 | 506,300 | — | — |
| 2022-03-01 | $11.50 | $11.50 | 475,600 | — | — |
| 2022-02-28 | $11.89 | $11.89 | 460,100 | — | — |
| 2022-02-25 | $12.08 | $12.08 | 522,000 | — | — |
| 2022-02-24 | $11.64 | $11.64 | 694,900 | — | — |
| 2022-02-23 | $11.77 | $11.77 | 622,800 | — | — |
| 2022-02-22 | $12.03 | $12.03 | 734,700 | — | — |
| 2022-02-18 | $12.36 | $12.36 | 553,600 | — | — |
| 2022-02-17 | $12.32 | $12.32 | 606,800 | — | — |
| 2022-02-16 | $12.48 | $12.48 | 809,600 | — | — |
| 2022-02-15 | $12.51 | $12.51 | 642,000 | — | — |
| 2022-02-14 | $11.99 | $11.99 | 557,600 | — | — |
| 2022-02-11 | $11.99 | $11.99 | 779,300 | — | — |
| 2022-02-10 | $12.10 | $12.10 | 934,900 | — | — |
| 2022-02-09 | $12.21 | $12.21 | 1,080,800 | — | — |
| 2022-02-08 | $11.78 | $11.78 | 1,541,400 | — | — |
| 2022-02-07 | $11.83 | $11.83 | 1,192,300 | — | — |
| 2022-02-04 | $12.16 | $12.16 | 900,200 | — | — |
| 2022-02-03 | $12.61 | $12.61 | 891,200 | — | — |
| 2022-02-02 | $12.66 | $12.66 | 1,176,900 | — | — |
| 2022-02-01 | $12.85 | $12.85 | 1,391,600 | — | — |
| 2022-01-31 | $12.45 | $12.45 | 1,010,500 | — | — |
| 2022-01-28 | $12.48 | $12.48 | 713,100 | — | — |
| 2022-01-27 | $11.64 | $11.64 | 1,034,100 | — | — |
| 2022-01-26 | $10.97 | $10.97 | 554,100 | — | — |
| 2022-01-25 | $10.94 | $10.94 | 790,800 | — | — |
| 2022-01-24 | $10.79 | $10.79 | 691,600 | — | — |
| 2022-01-21 | $10.67 | $10.67 | 583,600 | — | — |
| 2022-01-20 | $10.71 | $10.71 | 440,200 | — | — |
| 2022-01-19 | $10.80 | $10.80 | 497,600 | — | — |
| 2022-01-18 | $11.09 | $11.09 | 431,700 | — | — |
| 2022-01-14 | $11.58 | $11.58 | 570,600 | — | — |
| 2022-01-13 | $11.58 | $11.58 | 553,900 | — | — |
| 2022-01-12 | $11.38 | $11.38 | 366,400 | — | — |
| 2022-01-11 | $11.26 | $11.26 | 408,800 | — | — |
| 2022-01-10 | $10.89 | $10.89 | 397,500 | — | — |
| 2022-01-07 | $11.09 | $11.09 | 372,900 | — | — |
| 2022-01-06 | $11.37 | $11.37 | 435,300 | — | — |
| 2022-01-05 | $11.63 | $11.63 | 653,000 | — | — |
| 2022-01-04 | $11.73 | $11.73 | 995,900 | — | — |
| 2022-01-03 | $11.21 | $11.21 | 315,000 | — | — |