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
- 2021-10-13 to 2026-09-02
- 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 | $12.70 | $12.70 | 7,600 | — | — |
| 2022-12-29 | $12.80 | $12.80 | 20,500 | — | — |
| 2022-12-28 | $12.77 | $12.77 | 5,400 | — | — |
| 2022-12-27 | $12.85 | $12.85 | 5,300 | — | — |
| 2022-12-23 | $12.80 | $12.80 | 0 | — | — |
| 2022-12-22 | $12.80 | $12.80 | 1,300 | — | — |
| 2022-12-21 | $12.82 | $12.82 | 1,100 | — | — |
| 2022-12-20 | $12.91 | $12.91 | 6,900 | — | — |
| 2022-12-19 | $12.89 | $12.89 | 2,600 | — | — |
| 2022-12-16 | $13.09 | $13.09 | 14,700 | — | — |
| 2022-12-15 | $12.98 | $12.98 | 1,400 | — | — |
| 2022-12-14 | $12.80 | $12.80 | 11,100 | — | — |
| 2022-12-13 | $12.99 | $12.99 | 11,000 | — | — |
| 2022-12-12 | $12.86 | $12.86 | 300 | — | — |
| 2022-12-09 | $12.90 | $12.90 | 0 | — | — |
| 2022-12-08 | $12.90 | $12.90 | 2,900 | — | — |
| 2022-12-07 | $12.90 | $12.90 | 600 | — | — |
| 2022-12-06 | $12.96 | $12.96 | 2,800 | — | — |
| 2022-12-05 | $12.86 | $12.86 | 3,300 | — | — |
| 2022-12-02 | $13.06 | $13.06 | 10,200 | — | — |
| 2022-12-01 | $12.86 | $12.86 | 2,200 | — | — |
| 2022-11-30 | $12.82 | $12.82 | 4,800 | — | — |
| 2022-11-29 | $12.89 | $12.89 | 13,700 | — | — |
| 2022-11-28 | $12.75 | $12.75 | 2,600 | — | — |
| 2022-11-25 | $12.70 | $12.70 | 700 | — | — |
| 2022-11-23 | $12.80 | $12.80 | 9,700 | — | — |
| 2022-11-22 | $12.67 | $12.67 | 11,200 | — | — |
| 2022-11-21 | $12.78 | $12.78 | 21,800 | — | — |
| 2022-11-18 | $12.67 | $12.67 | 100 | — | — |
| 2022-11-17 | $12.67 | $12.67 | 23,400 | — | — |
| 2022-11-16 | $12.80 | $12.80 | 400 | — | — |
| 2022-11-15 | $12.95 | $12.95 | 3,900 | — | — |
| 2022-11-14 | $12.78 | $12.78 | 3,400 | — | — |
| 2022-11-11 | $12.94 | $12.94 | 300 | — | — |
| 2022-11-10 | $12.94 | $12.94 | 2,500 | — | — |
| 2022-11-09 | $12.70 | $12.70 | 5,800 | — | — |
| 2022-11-08 | $12.89 | $12.89 | 500 | — | — |
| 2022-11-07 | $13.00 | $13.00 | 0 | — | — |
| 2022-11-04 | $13.00 | $13.00 | 0 | — | — |
| 2022-11-03 | $13.00 | $13.00 | 3,800 | — | — |
| 2022-11-02 | $12.82 | $12.82 | 4,700 | — | — |
| 2022-11-01 | $13.00 | $13.00 | 16,300 | — | — |
| 2022-10-31 | $12.90 | $12.90 | 13,800 | — | — |
| 2022-10-28 | $13.05 | $13.05 | 400 | — | — |
| 2022-10-27 | $13.05 | $13.05 | 2,100 | — | — |
| 2022-10-26 | $13.00 | $13.00 | 1,500 | — | — |
| 2022-10-25 | $13.16 | $13.16 | 0 | — | — |
| 2022-10-24 | $13.16 | $13.16 | 54,800 | — | — |
| 2022-10-21 | $13.01 | $13.01 | 14,300 | — | — |
| 2022-10-20 | $13.01 | $13.01 | 7,100 | — | — |
| 2022-10-19 | $12.91 | $12.91 | 42,000 | — | — |
| 2022-10-18 | $12.96 | $12.96 | 18,600 | — | — |
| 2022-10-17 | $13.06 | $13.06 | 19,800 | — | — |
| 2022-10-14 | $13.01 | $13.01 | 22,800 | — | — |
| 2022-10-13 | $13.10 | $13.10 | 21,700 | — | — |
| 2022-10-12 | $13.15 | $13.15 | 7,500 | — | — |
| 2022-10-11 | $13.12 | $13.12 | 6,100 | — | — |
| 2022-10-10 | $13.25 | $13.25 | 1,500 | — | — |
| 2022-10-07 | $13.01 | $13.01 | 3,800 | — | — |
| 2022-10-06 | $13.16 | $13.16 | 9,400 | — | — |
| 2022-10-05 | $12.80 | $12.80 | 1,700 | — | — |
| 2022-10-04 | $12.90 | $12.90 | 8,400 | — | — |
| 2022-10-03 | $12.52 | $12.52 | 7,300 | — | — |
| 2022-09-30 | $12.40 | $12.40 | 1,900 | — | — |
| 2022-09-29 | $12.35 | $12.35 | 10,100 | — | — |
| 2022-09-28 | $12.35 | $12.35 | 11,900 | — | — |
| 2022-09-27 | $12.30 | $12.30 | 22,500 | — | — |
| 2022-09-26 | $12.43 | $12.43 | 12,100 | — | — |
| 2022-09-23 | $12.42 | $12.42 | 61,400 | — | — |
| 2022-09-22 | $12.85 | $12.85 | 16,000 | — | — |
| 2022-09-21 | $13.05 | $13.05 | 8,300 | — | — |
| 2022-09-20 | $13.00 | $13.00 | 2,600 | — | — |
| 2022-09-19 | $13.05 | $13.05 | 25,700 | — | — |
| 2022-09-16 | $13.48 | $13.48 | 4,800 | — | — |
| 2022-09-15 | $13.10 | $13.10 | 1,300 | — | — |
| 2022-09-14 | $13.10 | $13.10 | 2,800 | — | — |
| 2022-09-13 | $13.25 | $13.25 | 400 | — | — |
| 2022-09-12 | $13.10 | $13.10 | 0 | — | — |
| 2022-09-09 | $13.10 | $13.10 | 100 | — | — |
| 2022-09-08 | $13.10 | $13.10 | 1,200 | — | — |
| 2022-09-07 | $13.31 | $13.31 | 300 | — | — |
| 2022-09-06 | $13.21 | $13.21 | 5,500 | — | — |
| 2022-09-02 | $13.30 | $13.30 | 200 | — | — |
| 2022-09-01 | $13.30 | $13.30 | 200 | — | — |
| 2022-08-31 | $13.27 | $13.27 | 1,400 | — | — |
| 2022-08-30 | $13.33 | $13.33 | 0 | — | — |
| 2022-08-29 | $13.33 | $13.33 | 1,000 | — | — |
| 2022-08-26 | $13.24 | $13.24 | 900 | — | — |
| 2022-08-25 | $13.25 | $13.25 | 0 | — | — |
| 2022-08-24 | $13.25 | $13.25 | 0 | — | — |
| 2022-08-23 | $13.25 | $13.25 | 1,900 | — | — |
| 2022-08-22 | $13.31 | $13.31 | 800 | — | — |
| 2022-08-19 | $13.25 | $13.25 | 3,600 | — | — |
| 2022-08-18 | $13.22 | $13.22 | 0 | — | — |
| 2022-08-17 | $13.22 | $13.22 | 2,600 | — | — |
| 2022-08-16 | $13.18 | $13.18 | 5,300 | — | — |
| 2022-08-15 | $13.18 | $13.18 | 10,100 | — | — |
| 2022-08-12 | $13.21 | $13.21 | 600 | — | — |
| 2022-08-11 | $13.15 | $13.15 | 6,300 | — | — |
| 2022-08-10 | $13.15 | $13.15 | 12,500 | — | — |
| 2022-08-09 | $13.16 | $13.16 | 14,800 | — | — |
| 2022-08-08 | $13.30 | $13.30 | 2,200 | — | — |
| 2022-08-05 | $13.50 | $13.50 | 800 | — | — |
| 2022-08-04 | $13.52 | $13.52 | 0 | — | — |
| 2022-08-03 | $13.52 | $13.52 | 3,700 | — | — |
| 2022-08-02 | $13.43 | $13.43 | 2,700 | — | — |
| 2022-08-01 | $13.59 | $13.59 | 0 | — | — |
| 2022-07-29 | $13.59 | $13.59 | 11,100 | — | — |
| 2022-07-28 | $13.41 | $13.41 | 5,200 | — | — |
| 2022-07-27 | $13.52 | $13.52 | 8,300 | — | — |
| 2022-07-26 | $13.40 | $13.40 | 7,200 | — | — |
| 2022-07-25 | $13.53 | $13.53 | 1,900 | — | — |
| 2022-07-22 | $13.60 | $13.60 | 8,900 | — | — |
| 2022-07-21 | $13.40 | $13.40 | 1,600 | — | — |
| 2022-07-20 | $13.41 | $13.41 | 600 | — | — |
| 2022-07-19 | $13.32 | $13.32 | 4,800 | — | — |
| 2022-07-18 | $13.31 | $13.31 | 8,900 | — | — |
| 2022-07-15 | $13.47 | $13.47 | 3,500 | — | — |
| 2022-07-14 | $13.57 | $13.57 | 10,500 | — | — |
| 2022-07-13 | $13.44 | $13.44 | 12,700 | — | — |
| 2022-07-12 | $13.54 | $13.54 | 200 | — | — |
| 2022-07-11 | $13.50 | $13.50 | 3,400 | — | — |
| 2022-07-08 | $13.50 | $13.50 | 4,700 | — | — |
| 2022-07-07 | $13.32 | $13.32 | 9,300 | — | — |
| 2022-07-06 | $13.40 | $13.40 | 1,700 | — | — |
| 2022-07-05 | $13.41 | $13.41 | 11,000 | — | — |
| 2022-07-01 | $13.49 | $13.49 | 11,200 | — | — |
| 2022-06-30 | $13.53 | $13.53 | 1,700 | — | — |
| 2022-06-29 | $13.35 | $13.35 | 0 | — | — |
| 2022-06-28 | $13.35 | $13.35 | 3,000 | — | — |
| 2022-06-27 | $13.36 | $13.36 | 2,100 | — | — |
| 2022-06-24 | $13.50 | $13.50 | 15,400 | — | — |
| 2022-06-23 | $13.40 | $13.40 | 9,900 | — | — |
| 2022-06-22 | $13.69 | $13.69 | 25,900 | — | — |
| 2022-06-21 | $13.67 | $13.67 | 21,600 | — | — |
| 2022-06-17 | $13.55 | $13.55 | 6,100 | — | — |
| 2022-06-16 | $13.46 | $13.46 | 17,000 | — | — |
| 2022-06-15 | $13.48 | $13.48 | 17,000 | — | — |
| 2022-06-14 | $13.18 | $13.18 | 13,800 | — | — |
| 2022-06-13 | $13.34 | $13.34 | 22,900 | — | — |
| 2022-06-10 | $13.26 | $13.26 | 5,300 | — | — |
| 2022-06-09 | $13.21 | $13.21 | 0 | — | — |
| 2022-06-08 | $13.21 | $13.21 | 1,300 | — | — |
| 2022-06-07 | $13.11 | $13.11 | 2,200 | — | — |
| 2022-06-06 | $13.01 | $13.01 | 6,600 | — | — |
| 2022-06-03 | $13.30 | $13.30 | 200 | — | — |
| 2022-06-02 | $12.66 | $12.66 | 400 | — | — |
| 2022-06-01 | $13.08 | $13.08 | 700 | — | — |
| 2022-05-31 | $12.74 | $12.74 | 600 | — | — |
| 2022-05-27 | $12.88 | $12.88 | 9,400 | — | — |
| 2022-05-26 | $12.69 | $12.69 | 7,700 | — | — |
| 2022-05-25 | $12.33 | $12.33 | 900 | — | — |
| 2022-05-24 | $12.20 | $12.20 | 0 | — | — |
| 2022-05-23 | $12.20 | $12.20 | 1,700 | — | — |
| 2022-05-20 | $12.16 | $12.16 | 400 | — | — |
| 2022-05-19 | $12.34 | $12.34 | 1,300 | — | — |
| 2022-05-18 | $12.17 | $12.17 | 1,000 | — | — |
| 2022-05-17 | $12.31 | $12.31 | 1,000 | — | — |
| 2022-05-16 | $12.22 | $12.22 | 5,000 | — | — |
| 2022-05-13 | $12.17 | $12.17 | 4,000 | — | — |
| 2022-05-12 | $12.13 | $12.13 | 10,000 | — | — |
| 2022-05-11 | $12.51 | $12.51 | 22,400 | — | — |
| 2022-05-10 | $12.98 | $12.98 | 20,000 | — | — |
| 2022-05-09 | $13.25 | $13.25 | 30,200 | — | — |
| 2022-05-06 | $13.43 | $13.43 | 9,700 | — | — |
| 2022-05-05 | $13.67 | $13.67 | 6,400 | — | — |
| 2022-05-04 | $13.40 | $13.40 | 0 | — | — |
| 2022-05-03 | $13.40 | $13.40 | 5,600 | — | — |
| 2022-05-02 | $13.45 | $13.45 | 5,600 | — | — |
| 2022-04-29 | $13.80 | $13.80 | 1,600 | — | — |
| 2022-04-28 | $13.83 | $13.83 | 2,400 | — | — |
| 2022-04-27 | $13.45 | $13.45 | 1,200 | — | — |
| 2022-04-26 | $13.48 | $13.48 | 10,700 | — | — |
| 2022-04-25 | $13.88 | $13.88 | 4,500 | — | — |
| 2022-04-22 | $13.66 | $13.66 | 500 | — | — |
| 2022-04-21 | $13.66 | $13.66 | 600 | — | — |
| 2022-04-20 | $13.75 | $13.75 | 1,400 | — | — |
| 2022-04-19 | $13.70 | $13.70 | 500 | — | — |
| 2022-04-18 | $13.70 | $13.70 | 0 | — | — |
| 2022-04-14 | $13.70 | $13.70 | 2,900 | — | — |
| 2022-04-13 | $13.66 | $13.66 | 2,100 | — | — |
| 2022-04-12 | $13.56 | $13.56 | 400 | — | — |
| 2022-04-11 | $13.56 | $13.56 | 4,300 | — | — |
| 2022-04-08 | $13.66 | $13.66 | 700 | — | — |
| 2022-04-07 | $13.65 | $13.65 | 0 | — | — |
| 2022-04-06 | $13.65 | $13.65 | 2,700 | — | — |
| 2022-04-05 | $13.65 | $13.65 | 4,800 | — | — |
| 2022-04-04 | $13.85 | $13.85 | 1,700 | — | — |
| 2022-04-01 | $13.67 | $13.67 | 1,300 | — | — |
| 2022-03-31 | $13.64 | $13.64 | 300 | — | — |
| 2022-03-30 | $13.64 | $13.64 | 100 | — | — |
| 2022-03-29 | $13.64 | $13.64 | 21,300 | — | — |
| 2022-03-28 | $13.75 | $13.75 | 1,400 | — | — |
| 2022-03-25 | $13.68 | $13.68 | 100 | — | — |
| 2022-03-24 | $13.68 | $13.68 | 5,100 | — | — |
| 2022-03-23 | $13.74 | $13.74 | 2,600 | — | — |
| 2022-03-22 | $13.74 | $13.74 | 4,400 | — | — |
| 2022-03-21 | $13.75 | $13.75 | 800 | — | — |
| 2022-03-18 | $13.75 | $13.75 | 9,300 | — | — |
| 2022-03-17 | $13.69 | $13.69 | 200 | — | — |
| 2022-03-16 | $13.57 | $13.57 | 800 | — | — |
| 2022-03-15 | $13.61 | $13.61 | 200 | — | — |
| 2022-03-14 | $13.61 | $13.61 | 400 | — | — |
| 2022-03-11 | $13.70 | $13.70 | 0 | — | — |
| 2022-03-10 | $13.70 | $13.70 | 200 | — | — |
| 2022-03-09 | $13.66 | $13.66 | 1,600 | — | — |
| 2022-03-08 | $13.50 | $13.50 | 3,100 | — | — |
| 2022-03-07 | $13.46 | $13.46 | 3,900 | — | — |
| 2022-03-04 | $13.59 | $13.59 | 12,500 | — | — |
| 2022-03-03 | $13.65 | $13.65 | 6,100 | — | — |
| 2022-03-02 | $13.73 | $13.73 | 10,200 | — | — |
| 2022-03-01 | $13.67 | $13.67 | 14,100 | — | — |
| 2022-02-28 | $13.75 | $13.75 | 4,100 | — | — |
| 2022-02-25 | $13.82 | $13.82 | 22,700 | — | — |
| 2022-02-24 | $13.88 | $13.88 | 13,700 | — | — |
| 2022-02-23 | $13.85 | $13.85 | 1,100 | — | — |
| 2022-02-22 | $13.85 | $13.85 | 2,800 | — | — |
| 2022-02-18 | $13.84 | $13.84 | 4,500 | — | — |
| 2022-02-17 | $13.88 | $13.88 | 15,900 | — | — |
| 2022-02-16 | $13.85 | $13.85 | 4,600 | — | — |
| 2022-02-15 | $13.82 | $13.82 | 7,600 | — | — |
| 2022-02-14 | $13.80 | $13.80 | 3,400 | — | — |
| 2022-02-11 | $13.82 | $13.82 | 2,100 | — | — |
| 2022-02-10 | $13.82 | $13.82 | 100 | — | — |
| 2022-02-09 | $13.82 | $13.82 | 1,900 | — | — |
| 2022-02-08 | $13.82 | $13.82 | 16,500 | — | — |
| 2022-02-07 | $13.78 | $13.78 | 14,300 | — | — |
| 2022-02-04 | $13.80 | $13.80 | 17,100 | — | — |
| 2022-02-03 | $13.70 | $13.70 | 3,100 | — | — |
| 2022-02-02 | $13.73 | $13.73 | 4,700 | — | — |
| 2022-02-01 | $13.69 | $13.69 | 6,400 | — | — |
| 2022-01-31 | $13.82 | $13.82 | 1,900 | — | — |
| 2022-01-28 | $13.77 | $13.77 | 700 | — | — |
| 2022-01-27 | $13.80 | $13.80 | 900 | — | — |
| 2022-01-26 | $13.79 | $13.79 | 7,500 | — | — |
| 2022-01-25 | $13.78 | $13.78 | 1,700 | — | — |
| 2022-01-24 | $13.78 | $13.78 | 7,700 | — | — |
| 2022-01-21 | $13.79 | $13.79 | 1,200 | — | — |
| 2022-01-20 | $13.79 | $13.79 | 2,700 | — | — |
| 2022-01-19 | $13.84 | $13.84 | 44,500 | — | — |
| 2022-01-18 | $13.75 | $13.75 | 4,200 | — | — |
| 2022-01-14 | $13.75 | $13.75 | 6,900 | — | — |
| 2022-01-13 | $13.75 | $13.75 | 2,000 | — | — |
| 2022-01-12 | $13.84 | $13.84 | 1,200 | — | — |
| 2022-01-11 | $13.80 | $13.80 | 34,400 | — | — |
| 2022-01-10 | $13.74 | $13.74 | 4,100 | — | — |
| 2022-01-07 | $13.72 | $13.72 | 7,000 | — | — |
| 2022-01-06 | $13.75 | $13.75 | 5,500 | — | — |
| 2022-01-05 | $13.80 | $13.80 | 7,600 | — | — |
| 2022-01-04 | $13.75 | $13.75 | 13,400 | — | — |
| 2022-01-03 | $13.72 | $13.72 | 9,100 | — | — |