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
- 2010-11-04 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 | $9.28 | $16.96 | 574,500 | — | — |
| 2022-12-29 | $9.40 | $17.18 | 635,500 | — | — |
| 2022-12-28 | $9.06 | $16.56 | 579,300 | — | — |
| 2022-12-27 | $9.08 | $16.59 | 655,600 | — | — |
| 2022-12-23 | $9.06 | $16.56 | 432,100 | — | — |
| 2022-12-22 | $8.82 | $16.12 | 475,700 | — | — |
| 2022-12-21 | $9.17 | $16.76 | 697,100 | — | — |
| 2022-12-20 | $8.86 | $16.19 | 374,500 | — | — |
| 2022-12-19 | $8.67 | $15.84 | 569,200 | — | — |
| 2022-12-16 | $8.84 | $16.15 | 635,900 | — | — |
| 2022-12-15 | $8.94 | $16.34 | 483,600 | — | — |
| 2022-12-14 | $8.91 | $16.28 | 746,700 | — | — |
| 2022-12-13 | $9.03 | $16.50 | 543,600 | — | — |
| 2022-12-12 | $8.93 | $16.32 | 337,900 | — | — |
| 2022-12-09 | $9.01 | $16.46 | 523,800 | — | — |
| 2022-12-08 | $9.01 | $16.46 | 285,200 | — | — |
| 2022-12-07 | $8.76 | $16.01 | 465,000 | — | — |
| 2022-12-06 | $9.05 | $16.54 | 527,500 | — | — |
| 2022-12-05 | $9.19 | $16.79 | 562,500 | — | — |
| 2022-12-02 | $9.48 | $17.32 | 379,800 | — | — |
| 2022-12-01 | $9.43 | $17.23 | 522,300 | — | — |
| 2022-11-30 | $9.64 | $17.62 | 813,900 | — | — |
| 2022-11-29 | $9.56 | $17.47 | 567,100 | — | — |
| 2022-11-28 | $9.59 | $17.52 | 592,600 | — | — |
| 2022-11-25 | $9.98 | $18.24 | 297,600 | — | — |
| 2022-11-23 | $9.80 | $17.91 | 466,000 | — | — |
| 2022-11-22 | $9.70 | $17.73 | 411,400 | — | — |
| 2022-11-21 | $9.70 | $17.73 | 708,600 | — | — |
| 2022-11-18 | $9.69 | $17.71 | 504,200 | — | — |
| 2022-11-17 | $9.76 | $17.83 | 510,300 | — | — |
| 2022-11-16 | $9.82 | $17.94 | 722,900 | — | — |
| 2022-11-15 | $10.24 | $18.71 | 831,100 | — | — |
| 2022-11-14 | $10.08 | $18.42 | 777,900 | — | — |
| 2022-11-11 | $10.02 | $18.31 | 730,200 | — | — |
| 2022-11-10 | $9.67 | $17.67 | 828,600 | — | — |
| 2022-11-09 | $9.34 | $17.07 | 536,900 | — | — |
| 2022-11-08 | $9.85 | $18.00 | 515,500 | — | — |
| 2022-11-07 | $9.98 | $18.24 | 900,900 | — | — |
| 2022-11-04 | $9.83 | $17.96 | 1,083,900 | — | — |
| 2022-11-03 | $9.41 | $17.20 | 743,300 | — | — |
| 2022-11-02 | $9.60 | $17.54 | 1,046,000 | — | — |
| 2022-11-01 | $9.71 | $17.74 | 873,700 | — | — |
| 2022-10-31 | $9.44 | $17.25 | 817,100 | — | — |
| 2022-10-28 | $9.27 | $16.94 | 1,010,800 | — | — |
| 2022-10-27 | $9.14 | $16.70 | 715,200 | — | — |
| 2022-10-26 | $9.62 | $17.58 | 855,400 | — | — |
| 2022-10-25 | $9.76 | $17.83 | 534,700 | — | — |
| 2022-10-24 | $9.57 | $17.49 | 604,000 | — | — |
| 2022-10-21 | $9.47 | $17.30 | 467,300 | — | — |
| 2022-10-20 | $9.29 | $16.98 | 693,400 | — | — |
| 2022-10-19 | $9.46 | $17.29 | 616,200 | — | — |
| 2022-10-18 | $9.84 | $17.83 | 622,900 | — | — |
| 2022-10-17 | $9.64 | $17.46 | 891,100 | — | — |
| 2022-10-14 | $9.57 | $17.34 | 924,700 | — | — |
| 2022-10-13 | $9.24 | $16.74 | 1,282,600 | — | — |
| 2022-10-12 | $9.01 | $16.32 | 605,300 | — | — |
| 2022-10-11 | $8.78 | $15.90 | 701,600 | — | — |
| 2022-10-10 | $8.80 | $15.94 | 1,201,900 | — | — |
| 2022-10-07 | $9.17 | $16.61 | 539,500 | — | — |
| 2022-10-06 | $9.49 | $17.19 | 571,300 | — | — |
| 2022-10-05 | $9.36 | $16.96 | 717,200 | — | — |
| 2022-10-04 | $9.43 | $17.08 | 805,200 | — | — |
| 2022-10-03 | $9.20 | $16.67 | 731,600 | — | — |
| 2022-09-30 | $8.95 | $16.21 | 533,500 | — | — |
| 2022-09-29 | $8.93 | $16.18 | 678,800 | — | — |
| 2022-09-28 | $9.22 | $16.70 | 561,200 | — | — |
| 2022-09-27 | $9.15 | $16.58 | 2,047,300 | — | — |
| 2022-09-26 | $8.99 | $16.29 | 1,229,800 | — | — |
| 2022-09-23 | $9.45 | $17.12 | 1,845,300 | — | — |
| 2022-09-22 | $9.67 | $17.52 | 925,300 | — | — |
| 2022-09-21 | $9.83 | $17.81 | 705,000 | — | — |
| 2022-09-20 | $10.33 | $18.71 | 569,400 | — | — |
| 2022-09-19 | $10.10 | $18.30 | 654,300 | — | — |
| 2022-09-16 | $10.33 | $18.71 | 775,500 | — | — |
| 2022-09-15 | $10.64 | $19.27 | 452,200 | — | — |
| 2022-09-14 | $10.81 | $19.58 | 339,000 | — | — |
| 2022-09-13 | $10.82 | $19.60 | 504,000 | — | — |
| 2022-09-12 | $11.18 | $20.25 | 517,100 | — | — |
| 2022-09-09 | $11.08 | $20.07 | 479,200 | — | — |
| 2022-09-08 | $10.57 | $19.15 | 598,100 | — | — |
| 2022-09-07 | $10.46 | $18.95 | 701,200 | — | — |
| 2022-09-06 | $10.81 | $19.58 | 633,900 | — | — |
| 2022-09-02 | $11.08 | $20.07 | 627,700 | — | — |
| 2022-09-01 | $11.09 | $20.09 | 439,500 | — | — |
| 2022-08-31 | $11.28 | $20.43 | 578,800 | — | — |
| 2022-08-30 | $11.23 | $20.34 | 1,034,400 | — | — |
| 2022-08-29 | $11.55 | $20.92 | 659,400 | — | — |
| 2022-08-26 | $11.86 | $21.48 | 1,039,600 | — | — |
| 2022-08-25 | $11.78 | $21.34 | 527,700 | — | — |
| 2022-08-24 | $11.38 | $20.61 | 453,100 | — | — |
| 2022-08-23 | $11.40 | $20.65 | 403,600 | — | — |
| 2022-08-22 | $11.56 | $20.94 | 437,800 | — | — |
| 2022-08-19 | $11.56 | $20.94 | 992,300 | — | — |
| 2022-08-18 | $12.15 | $22.01 | 1,104,500 | — | — |
| 2022-08-17 | $11.45 | $20.74 | 479,400 | — | — |
| 2022-08-16 | $11.75 | $21.28 | 329,500 | — | — |
| 2022-08-15 | $11.85 | $21.47 | 477,400 | — | — |
| 2022-08-12 | $11.96 | $21.67 | 493,800 | — | — |
| 2022-08-11 | $11.89 | $21.54 | 394,800 | — | — |
| 2022-08-10 | $11.81 | $21.39 | 477,000 | — | — |
| 2022-08-09 | $11.63 | $21.07 | 440,400 | — | — |
| 2022-08-08 | $11.61 | $21.03 | 475,400 | — | — |
| 2022-08-05 | $11.51 | $20.85 | 397,100 | — | — |
| 2022-08-04 | $11.23 | $20.34 | 610,700 | — | — |
| 2022-08-03 | $11.54 | $20.90 | 892,400 | — | — |
| 2022-08-02 | $11.57 | $20.96 | 374,000 | — | — |
| 2022-08-01 | $11.77 | $21.32 | 405,500 | — | — |
| 2022-07-29 | $11.73 | $21.25 | 592,000 | — | — |
| 2022-07-28 | $11.93 | $21.61 | 794,600 | — | — |
| 2022-07-27 | $11.82 | $21.41 | 503,700 | — | — |
| 2022-07-26 | $11.46 | $20.76 | 388,900 | — | — |
| 2022-07-25 | $11.56 | $20.94 | 386,000 | — | — |
| 2022-07-22 | $11.28 | $20.43 | 424,900 | — | — |
| 2022-07-21 | $11.72 | $21.23 | 524,200 | — | — |
| 2022-07-20 | $11.52 | $20.87 | 930,700 | — | — |
| 2022-07-19 | $11.75 | $21.13 | 575,500 | — | — |
| 2022-07-18 | $11.34 | $20.39 | 781,100 | — | — |
| 2022-07-15 | $10.87 | $19.55 | 753,600 | — | — |
| 2022-07-14 | $10.41 | $18.72 | 798,800 | — | — |
| 2022-07-13 | $10.54 | $18.95 | 1,071,400 | — | — |
| 2022-07-12 | $10.74 | $19.31 | 620,800 | — | — |
| 2022-07-11 | $10.82 | $19.46 | 633,600 | — | — |
| 2022-07-08 | $10.88 | $19.57 | 447,900 | — | — |
| 2022-07-07 | $10.91 | $19.62 | 1,037,400 | — | — |
| 2022-07-06 | $10.62 | $19.10 | 1,234,500 | — | — |
| 2022-07-05 | $11.15 | $20.05 | 1,025,100 | — | — |
| 2022-07-01 | $11.85 | $21.31 | 706,400 | — | — |
| 2022-06-30 | $12.10 | $21.76 | 1,035,500 | — | — |
| 2022-06-29 | $11.90 | $21.40 | 917,200 | — | — |
| 2022-06-28 | $12.25 | $22.03 | 809,200 | — | — |
| 2022-06-27 | $12.45 | $22.39 | 1,034,900 | — | — |
| 2022-06-24 | $11.50 | $20.68 | 2,289,000 | — | — |
| 2022-06-23 | $11.71 | $21.06 | 1,003,000 | — | — |
| 2022-06-22 | $11.72 | $21.08 | 1,032,800 | — | — |
| 2022-06-21 | $12.42 | $22.34 | 957,100 | — | — |
| 2022-06-17 | $11.95 | $21.49 | 1,054,500 | — | — |
| 2022-06-16 | $12.00 | $21.58 | 1,270,900 | — | — |
| 2022-06-15 | $12.46 | $22.41 | 1,206,600 | — | — |
| 2022-06-14 | $12.70 | $22.84 | 1,367,900 | — | — |
| 2022-06-13 | $11.83 | $21.27 | 1,427,400 | — | — |
| 2022-06-10 | $12.72 | $22.87 | 912,000 | — | — |
| 2022-06-09 | $12.63 | $22.71 | 1,275,600 | — | — |
| 2022-06-08 | $13.28 | $23.88 | 1,491,400 | — | — |
| 2022-06-07 | $14.56 | $26.18 | 488,600 | — | — |
| 2022-06-06 | $14.47 | $26.02 | 467,800 | — | — |
| 2022-06-03 | $14.53 | $26.13 | 358,700 | — | — |
| 2022-06-02 | $14.58 | $26.22 | 569,400 | — | — |
| 2022-06-01 | $14.48 | $26.04 | 579,900 | — | — |
| 2022-05-31 | $14.22 | $25.57 | 653,200 | — | — |
| 2022-05-27 | $14.35 | $25.81 | 605,700 | — | — |
| 2022-05-26 | $14.26 | $25.64 | 538,300 | — | — |
| 2022-05-25 | $14.29 | $25.70 | 813,800 | — | — |
| 2022-05-24 | $14.06 | $25.28 | 728,000 | — | — |
| 2022-05-23 | $14.20 | $25.54 | 700,600 | — | — |
| 2022-05-20 | $13.95 | $25.09 | 952,400 | — | — |
| 2022-05-19 | $13.87 | $24.94 | 1,067,200 | — | — |
| 2022-05-18 | $13.25 | $23.83 | 930,200 | — | — |
| 2022-05-17 | $13.80 | $24.82 | 807,800 | — | — |
| 2022-05-16 | $13.79 | $24.80 | 905,800 | — | — |
| 2022-05-13 | $13.47 | $24.22 | 932,600 | — | — |
| 2022-05-12 | $12.90 | $23.20 | 1,060,400 | — | — |
| 2022-05-11 | $13.09 | $23.54 | 857,700 | — | — |
| 2022-05-10 | $13.10 | $23.56 | 699,400 | — | — |
| 2022-05-09 | $12.78 | $22.98 | 1,390,300 | — | — |
| 2022-05-06 | $13.63 | $24.51 | 719,100 | — | — |
| 2022-05-05 | $13.95 | $25.09 | 1,120,200 | — | — |
| 2022-05-04 | $14.67 | $26.38 | 763,300 | — | — |
| 2022-05-03 | $14.25 | $25.63 | 604,000 | — | — |
| 2022-05-02 | $13.76 | $24.74 | 954,100 | — | — |
| 2022-04-29 | $13.41 | $24.12 | 1,014,100 | — | — |
| 2022-04-28 | $13.84 | $24.89 | 840,700 | — | — |
| 2022-04-27 | $13.70 | $24.64 | 1,226,700 | — | — |
| 2022-04-26 | $13.20 | $23.74 | 1,516,400 | — | — |
| 2022-04-25 | $13.59 | $24.44 | 2,168,500 | — | — |
| 2022-04-22 | $15.08 | $27.12 | 1,060,900 | — | — |
| 2022-04-21 | $15.38 | $27.66 | 1,352,300 | — | — |
| 2022-04-20 | $16.24 | $29.20 | 1,893,300 | — | — |
| 2022-04-19 | $16.25 | $29.22 | 1,255,200 | — | — |
| 2022-04-18 | $15.93 | $28.65 | 1,361,100 | — | — |
| 2022-04-14 | $15.91 | $27.79 | 1,188,600 | — | — |
| 2022-04-13 | $15.59 | $27.23 | 792,400 | — | — |
| 2022-04-12 | $15.06 | $26.31 | 805,200 | — | — |
| 2022-04-11 | $14.89 | $26.01 | 1,317,700 | — | — |
| 2022-04-08 | $15.16 | $26.48 | 892,400 | — | — |
| 2022-04-07 | $15.24 | $26.62 | 1,411,400 | — | — |
| 2022-04-06 | $15.40 | $26.90 | 1,643,400 | — | — |
| 2022-04-05 | $16.02 | $27.98 | 1,700,000 | — | — |
| 2022-04-04 | $16.95 | $29.61 | 2,068,800 | — | — |
| 2022-04-01 | $17.13 | $29.92 | 933,300 | — | — |
| 2022-03-31 | $17.05 | $29.78 | 848,700 | — | — |
| 2022-03-30 | $17.44 | $30.46 | 781,600 | — | — |
| 2022-03-29 | $17.28 | $30.18 | 1,532,500 | — | — |
| 2022-03-28 | $17.69 | $30.90 | 2,167,800 | — | — |
| 2022-03-25 | $17.02 | $29.73 | 1,154,700 | — | — |
| 2022-03-24 | $17.10 | $29.87 | 1,120,600 | — | — |
| 2022-03-23 | $17.10 | $29.87 | 648,200 | — | — |
| 2022-03-22 | $17.10 | $29.87 | 1,841,800 | — | — |
| 2022-03-21 | $17.48 | $30.53 | 1,755,800 | — | — |
| 2022-03-18 | $16.78 | $29.31 | 1,402,800 | — | — |
| 2022-03-17 | $16.31 | $28.49 | 958,200 | — | — |
| 2022-03-16 | $16.15 | $28.21 | 1,177,300 | — | — |
| 2022-03-15 | $15.48 | $27.04 | 923,900 | — | — |
| 2022-03-14 | $15.58 | $27.21 | 1,109,100 | — | — |
| 2022-03-11 | $15.96 | $27.88 | 1,423,500 | — | — |
| 2022-03-10 | $16.06 | $28.05 | 2,054,200 | — | — |
| 2022-03-09 | $15.11 | $26.39 | 1,604,100 | — | — |
| 2022-03-08 | $14.81 | $25.87 | 989,600 | — | — |
| 2022-03-07 | $14.17 | $24.75 | 737,700 | — | — |
| 2022-03-04 | $14.20 | $24.80 | 1,152,200 | — | — |
| 2022-03-03 | $14.45 | $25.24 | 837,000 | — | — |
| 2022-03-02 | $14.17 | $24.75 | 1,099,900 | — | — |
| 2022-03-01 | $13.49 | $23.56 | 842,500 | — | — |
| 2022-02-28 | $13.50 | $23.58 | 1,020,300 | — | — |
| 2022-02-25 | $13.90 | $24.28 | 752,300 | — | — |
| 2022-02-24 | $13.59 | $23.74 | 1,002,100 | — | — |
| 2022-02-23 | $13.88 | $24.24 | 1,131,300 | — | — |
| 2022-02-22 | $14.03 | $24.51 | 901,000 | — | — |
| 2022-02-18 | $13.93 | $24.33 | 776,200 | — | — |
| 2022-02-17 | $14.26 | $24.91 | 509,000 | — | — |
| 2022-02-16 | $14.28 | $24.94 | 856,500 | — | — |
| 2022-02-15 | $13.95 | $24.37 | 754,500 | — | — |
| 2022-02-14 | $13.99 | $24.44 | 521,500 | — | — |
| 2022-02-11 | $13.85 | $24.19 | 897,500 | — | — |
| 2022-02-10 | $14.04 | $24.52 | 936,800 | — | — |
| 2022-02-09 | $13.95 | $24.37 | 811,600 | — | — |
| 2022-02-08 | $13.47 | $23.53 | 811,800 | — | — |
| 2022-02-07 | $13.66 | $23.86 | 673,500 | — | — |
| 2022-02-04 | $13.14 | $22.95 | 657,800 | — | — |
| 2022-02-03 | $13.11 | $22.90 | 407,300 | — | — |
| 2022-02-02 | $13.37 | $23.35 | 735,800 | — | — |
| 2022-02-01 | $13.28 | $23.20 | 1,044,100 | — | — |
| 2022-01-31 | $13.14 | $22.95 | 741,900 | — | — |
| 2022-01-28 | $13.23 | $23.11 | 821,000 | — | — |
| 2022-01-27 | $12.56 | $21.94 | 414,000 | — | — |
| 2022-01-26 | $12.24 | $21.38 | 461,500 | — | — |
| 2022-01-25 | $12.02 | $21.00 | 677,500 | — | — |
| 2022-01-24 | $11.95 | $20.87 | 780,300 | — | — |
| 2022-01-21 | $12.11 | $21.15 | 1,235,400 | — | — |
| 2022-01-20 | $12.87 | $22.48 | 529,200 | — | — |
| 2022-01-19 | $13.03 | $22.76 | 599,700 | — | — |
| 2022-01-18 | $13.19 | $22.89 | 713,000 | — | — |
| 2022-01-14 | $13.38 | $23.22 | 577,500 | — | — |
| 2022-01-13 | $12.91 | $22.40 | 488,000 | — | — |
| 2022-01-12 | $12.91 | $22.40 | 679,100 | — | — |
| 2022-01-11 | $12.95 | $22.47 | 463,200 | — | — |
| 2022-01-10 | $12.72 | $22.07 | 382,800 | — | — |
| 2022-01-07 | $12.65 | $21.95 | 515,200 | — | — |
| 2022-01-06 | $12.72 | $22.07 | 410,400 | — | — |
| 2022-01-05 | $12.55 | $21.78 | 429,500 | — | — |
| 2022-01-04 | $12.97 | $22.51 | 483,500 | — | — |
| 2022-01-03 | $12.84 | $22.28 | 731,000 | — | — |