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
- 2008-01-30 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 | $14.74 | $14.83 | 2,900 | — | — |
| 2022-12-29 | $14.46 | $14.54 | 6,200 | — | — |
| 2022-12-28 | $14.25 | $14.33 | 5,400 | — | — |
| 2022-12-27 | $14.50 | $14.58 | 600 | — | — |
| 2022-12-23 | $14.74 | $14.83 | 300 | — | — |
| 2022-12-22 | $14.22 | $14.30 | 2,700 | — | — |
| 2022-12-21 | $14.35 | $14.43 | 4,600 | — | — |
| 2022-12-20 | $14.40 | $14.48 | 0 | — | — |
| 2022-12-19 | $14.40 | $14.48 | 0 | — | — |
| 2022-12-16 | $14.40 | $14.48 | 800 | — | — |
| 2022-12-15 | $14.24 | $14.32 | 3,600 | — | — |
| 2022-12-14 | $14.52 | $14.60 | 1,000 | — | — |
| 2022-12-13 | $14.43 | $14.51 | 4,600 | — | — |
| 2022-12-12 | $14.15 | $14.23 | 25,600 | — | — |
| 2022-12-09 | $14.74 | $14.83 | 8,500 | — | — |
| 2022-12-08 | $13.92 | $14.00 | 5,000 | — | — |
| 2022-12-07 | $13.59 | $13.67 | 2,700 | — | — |
| 2022-12-06 | $13.55 | $13.63 | 5,700 | — | — |
| 2022-12-05 | $13.50 | $13.58 | 3,500 | — | — |
| 2022-12-02 | $13.25 | $13.33 | 1,100 | — | — |
| 2022-12-01 | $13.26 | $13.34 | 500 | — | — |
| 2022-11-30 | $13.07 | $13.15 | 2,300 | — | — |
| 2022-11-29 | $12.62 | $12.69 | 0 | — | — |
| 2022-11-28 | $12.62 | $12.69 | 13,200 | — | — |
| 2022-11-25 | $12.49 | $12.56 | 2,800 | — | — |
| 2022-11-23 | $12.56 | $12.63 | 9,000 | — | — |
| 2022-11-22 | $12.54 | $12.61 | 16,800 | — | — |
| 2022-11-21 | $12.44 | $12.51 | 5,100 | — | — |
| 2022-11-18 | $12.69 | $12.76 | 11,700 | — | — |
| 2022-11-17 | $12.87 | $12.94 | 100 | — | — |
| 2022-11-16 | $13.20 | $13.28 | 200 | — | — |
| 2022-11-15 | $13.39 | $13.47 | 0 | — | — |
| 2022-11-14 | $13.39 | $13.47 | 100 | — | — |
| 2022-11-11 | $13.75 | $13.83 | 9,700 | — | — |
| 2022-11-10 | $13.01 | $13.09 | 200 | — | — |
| 2022-11-09 | $12.40 | $12.47 | 35,700 | — | — |
| 2022-11-08 | $12.75 | $12.82 | 8,000 | — | — |
| 2022-11-07 | $12.94 | $13.02 | 7,300 | — | — |
| 2022-11-04 | $12.67 | $12.74 | 1,600 | — | — |
| 2022-11-03 | $12.11 | $12.18 | 14,400 | — | — |
| 2022-11-02 | $12.29 | $12.36 | 7,800 | — | — |
| 2022-11-01 | $12.30 | $12.37 | 300 | — | — |
| 2022-10-31 | $12.25 | $12.32 | 6,900 | — | — |
| 2022-10-28 | $12.45 | $12.52 | 0 | — | — |
| 2022-10-27 | $12.45 | $12.52 | 12,600 | — | — |
| 2022-10-26 | $12.33 | $12.40 | 5,600 | — | — |
| 2022-10-25 | $11.86 | $11.93 | 15,300 | — | — |
| 2022-10-24 | $11.44 | $11.51 | 1,800 | — | — |
| 2022-10-21 | $11.44 | $11.51 | 1,000 | — | — |
| 2022-10-20 | $11.39 | $11.46 | 700 | — | — |
| 2022-10-19 | $11.56 | $11.63 | 15,200 | — | — |
| 2022-10-18 | $11.47 | $11.54 | 5,300 | — | — |
| 2022-10-17 | $11.25 | $11.32 | 2,400 | — | — |
| 2022-10-14 | $11.76 | $11.83 | 200 | — | — |
| 2022-10-13 | $11.06 | $11.12 | 200 | — | — |
| 2022-10-12 | $11.35 | $11.42 | 200 | — | — |
| 2022-10-11 | $11.41 | $11.48 | 700 | — | — |
| 2022-10-10 | $11.30 | $11.37 | 1,300 | — | — |
| 2022-10-07 | $11.87 | $11.94 | 1,400 | — | — |
| 2022-10-06 | $12.20 | $12.27 | 29,100 | — | — |
| 2022-10-05 | $12.78 | $12.85 | 100 | — | — |
| 2022-10-04 | $12.50 | $12.57 | 6,100 | — | — |
| 2022-10-03 | $12.51 | $12.58 | 300 | — | — |
| 2022-09-30 | $11.70 | $11.77 | 4,000 | — | — |
| 2022-09-29 | $11.61 | $11.68 | 6,700 | — | — |
| 2022-09-28 | $11.75 | $11.82 | 3,900 | — | — |
| 2022-09-27 | $11.01 | $11.07 | 4,900 | — | — |
| 2022-09-26 | $11.26 | $11.33 | 6,200 | — | — |
| 2022-09-23 | $11.58 | $11.65 | 2,100 | — | — |
| 2022-09-22 | $12.43 | $12.50 | 4,200 | — | — |
| 2022-09-21 | $12.50 | $12.57 | 200 | — | — |
| 2022-09-20 | $13.19 | $13.27 | 0 | — | — |
| 2022-09-19 | $13.19 | $13.27 | 700 | — | — |
| 2022-09-16 | $15.07 | $15.16 | 0 | — | — |
| 2022-09-15 | $15.07 | $15.16 | 0 | — | — |
| 2022-09-14 | $15.07 | $15.16 | 0 | — | — |
| 2022-09-13 | $15.07 | $15.16 | 66,900 | — | — |
| 2022-09-12 | $15.07 | $15.16 | 6,400 | — | — |
| 2022-09-09 | $14.46 | $14.54 | 9,900 | — | — |
| 2022-09-08 | $14.00 | $14.05 | 18,100 | — | — |
| 2022-09-07 | $13.23 | $13.28 | 3,000 | — | — |
| 2022-09-06 | $13.16 | $13.21 | 4,100 | — | — |
| 2022-09-02 | $13.28 | $13.33 | 3,300 | — | — |
| 2022-09-01 | $12.71 | $12.76 | 3,100 | — | — |
| 2022-08-31 | $13.70 | $13.75 | 4,800 | — | — |
| 2022-08-30 | $11.80 | $11.85 | 12,600 | — | — |
| 2022-08-29 | $12.00 | $12.05 | 5,800 | — | — |
| 2022-08-26 | $12.12 | $12.17 | 4,900 | — | — |
| 2022-08-25 | $12.36 | $12.41 | 5,400 | — | — |
| 2022-08-24 | $12.38 | $12.43 | 2,300 | — | — |
| 2022-08-23 | $12.65 | $12.70 | 21,800 | — | — |
| 2022-08-22 | $12.94 | $12.99 | 44,700 | — | — |
| 2022-08-19 | $13.40 | $13.45 | 1,000 | — | — |
| 2022-08-18 | $13.88 | $13.93 | 5,400 | — | — |
| 2022-08-17 | $14.02 | $14.07 | 3,000 | — | — |
| 2022-08-16 | $14.12 | $14.17 | 10,700 | — | — |
| 2022-08-15 | $13.83 | $13.88 | 700 | — | — |
| 2022-08-12 | $14.01 | $14.06 | 6,500 | — | — |
| 2022-08-11 | $14.39 | $14.45 | 800 | — | — |
| 2022-08-10 | $14.48 | $14.54 | 3,400 | — | — |
| 2022-08-09 | $13.82 | $13.87 | 300 | — | — |
| 2022-08-08 | $13.53 | $13.58 | 12,400 | — | — |
| 2022-08-05 | $13.60 | $13.65 | 6,500 | — | — |
| 2022-08-04 | $13.60 | $13.65 | 4,700 | — | — |
| 2022-08-03 | $13.48 | $13.53 | 12,800 | — | — |
| 2022-08-02 | $13.06 | $13.11 | 1,500 | — | — |
| 2022-08-01 | $12.81 | $12.86 | 20,100 | — | — |
| 2022-07-29 | $13.00 | $13.05 | 2,400 | — | — |
| 2022-07-28 | $12.28 | $12.33 | 7,300 | — | — |
| 2022-07-27 | $12.02 | $12.07 | 1,300 | — | — |
| 2022-07-26 | $10.98 | $11.02 | 25,100 | — | — |
| 2022-07-25 | $11.27 | $11.31 | 34,800 | — | — |
| 2022-07-22 | $11.64 | $11.68 | 2,000 | — | — |
| 2022-07-21 | $11.52 | $11.56 | 9,800 | — | — |
| 2022-07-20 | $11.24 | $11.28 | 2,800 | — | — |
| 2022-07-19 | $11.49 | $11.53 | 2,400 | — | — |
| 2022-07-18 | $11.32 | $11.36 | 900 | — | — |
| 2022-07-15 | $11.56 | $11.60 | 200 | — | — |
| 2022-07-14 | $11.54 | $11.58 | 1,400 | — | — |
| 2022-07-13 | $11.13 | $11.17 | 2,500 | — | — |
| 2022-07-12 | $11.03 | $11.07 | 2,000 | — | — |
| 2022-07-11 | $11.26 | $11.30 | 12,700 | — | — |
| 2022-07-08 | $11.82 | $11.87 | 18,900 | — | — |
| 2022-07-07 | $11.34 | $11.38 | 6,200 | — | — |
| 2022-07-06 | $11.21 | $11.25 | 200 | — | — |
| 2022-07-05 | $10.85 | $10.89 | 300 | — | — |
| 2022-07-01 | $10.55 | $10.59 | 4,700 | — | — |
| 2022-06-30 | $10.27 | $10.31 | 14,100 | — | — |
| 2022-06-29 | $10.34 | $10.38 | 4,800 | — | — |
| 2022-06-28 | $11.30 | $11.34 | 900 | — | — |
| 2022-06-27 | $11.20 | $11.24 | 1,000 | — | — |
| 2022-06-24 | $11.57 | $11.61 | 7,400 | — | — |
| 2022-06-23 | $10.44 | $10.48 | 4,700 | — | — |
| 2022-06-22 | $10.53 | $10.57 | 5,300 | — | — |
| 2022-06-21 | $10.41 | $10.45 | 3,500 | — | — |
| 2022-06-17 | $10.02 | $10.06 | 5,000 | — | — |
| 2022-06-16 | $9.48 | $9.52 | 5,300 | — | — |
| 2022-06-15 | $9.75 | $9.79 | 4,100 | — | — |
| 2022-06-14 | $9.41 | $9.45 | 2,900 | — | — |
| 2022-06-13 | $9.35 | $9.39 | 6,900 | — | — |
| 2022-06-10 | $9.95 | $9.99 | 5,500 | — | — |
| 2022-06-09 | $10.30 | $10.34 | 18,100 | — | — |
| 2022-06-08 | $11.13 | $11.17 | 100 | — | — |
| 2022-06-07 | $10.97 | $11.01 | 13,600 | — | — |
| 2022-06-06 | $11.55 | $11.59 | 11,700 | — | — |
| 2022-06-03 | $10.94 | $10.98 | 17,300 | — | — |
| 2022-06-02 | $11.18 | $11.22 | 800 | — | — |
| 2022-06-01 | $11.28 | $11.32 | 900 | — | — |
| 2022-05-31 | $11.46 | $11.50 | 400 | — | — |
| 2022-05-27 | $11.20 | $11.24 | 6,300 | — | — |
| 2022-05-26 | $11.23 | $11.27 | 2,100 | — | — |
| 2022-05-25 | $11.02 | $11.06 | 51,100 | — | — |
| 2022-05-24 | $11.98 | $12.03 | 100 | — | — |
| 2022-05-23 | $11.98 | $12.03 | 2,100 | — | — |
| 2022-05-20 | $11.45 | $11.49 | 22,700 | — | — |
| 2022-05-19 | $11.25 | $11.29 | 11,000 | — | — |
| 2022-05-18 | $10.53 | $10.57 | 65,600 | — | — |
| 2022-05-17 | $11.57 | $11.61 | 700 | — | — |
| 2022-05-16 | $11.78 | $11.83 | 5,600 | — | — |
| 2022-05-13 | $11.64 | $11.68 | 2,900 | — | — |
| 2022-05-12 | $10.13 | $10.17 | 11,900 | — | — |
| 2022-05-11 | $10.70 | $10.74 | 4,600 | — | — |
| 2022-05-10 | $10.82 | $10.86 | 6,400 | — | — |
| 2022-05-09 | $10.37 | $10.41 | 3,700 | — | — |
| 2022-05-06 | $11.00 | $11.04 | 300 | — | — |
| 2022-05-05 | $11.52 | $11.56 | 13,600 | — | — |
| 2022-05-04 | $11.56 | $11.60 | 6,400 | — | — |
| 2022-05-03 | $11.60 | $11.64 | 3,800 | — | — |
| 2022-05-02 | $11.26 | $11.30 | 1,100 | — | — |
| 2022-04-29 | $11.62 | $11.66 | 3,000 | — | — |
| 2022-04-28 | $11.58 | $11.62 | 6,200 | — | — |
| 2022-04-27 | $11.51 | $11.55 | 1,400 | — | — |
| 2022-04-26 | $11.54 | $11.58 | 4,200 | — | — |
| 2022-04-25 | $12.01 | $12.06 | 4,700 | — | — |
| 2022-04-22 | $12.29 | $12.34 | 10,400 | — | — |
| 2022-04-21 | $13.05 | $13.10 | 3,100 | — | — |
| 2022-04-20 | $12.80 | $12.85 | 5,200 | — | — |
| 2022-04-19 | $13.15 | $13.20 | 1,800 | — | — |
| 2022-04-18 | $12.61 | $12.66 | 3,000 | — | — |
| 2022-04-14 | $13.11 | $13.16 | 2,000 | — | — |
| 2022-04-13 | $12.89 | $12.94 | 6,000 | — | — |
| 2022-04-12 | $12.54 | $12.59 | 3,800 | — | — |
| 2022-04-11 | $12.80 | $12.85 | 12,000 | — | — |
| 2022-04-08 | $13.25 | $13.30 | 600 | — | — |
| 2022-04-07 | $13.35 | $13.40 | 9,400 | — | — |
| 2022-04-06 | $13.87 | $13.92 | 200 | — | — |
| 2022-04-05 | $14.00 | $14.05 | 15,000 | — | — |
| 2022-04-04 | $13.64 | $13.69 | 1,400 | — | — |
| 2022-04-01 | $13.57 | $13.62 | 11,600 | — | — |
| 2022-03-31 | $13.95 | $14.00 | 600 | — | — |
| 2022-03-30 | $14.44 | $14.50 | 3,100 | — | — |
| 2022-03-29 | $14.46 | $14.52 | 3,900 | — | — |
| 2022-03-28 | $14.04 | $14.09 | 2,400 | — | — |
| 2022-03-25 | $14.13 | $14.18 | 2,100 | — | — |
| 2022-03-24 | $14.68 | $14.74 | 200 | — | — |
| 2022-03-23 | $14.85 | $14.91 | 500 | — | — |
| 2022-03-22 | $14.50 | $14.56 | 7,000 | — | — |
| 2022-03-21 | $14.38 | $14.44 | 42,100 | — | — |
| 2022-03-18 | $14.74 | $14.80 | 105,000 | — | — |
| 2022-03-17 | $15.15 | $15.21 | 16,200 | — | — |
| 2022-03-16 | $14.94 | $15.00 | 300 | — | — |
| 2022-03-15 | $14.88 | $14.94 | 2,800 | — | — |
| 2022-03-14 | $13.87 | $13.92 | 10,800 | — | — |
| 2022-03-11 | $13.95 | $14.00 | 2,100 | — | — |
| 2022-03-10 | $14.65 | $14.71 | 2,300 | — | — |
| 2022-03-09 | $14.54 | $14.60 | 5,200 | — | — |
| 2022-03-08 | $14.28 | $14.34 | 7,800 | — | — |
| 2022-03-07 | $14.03 | $14.08 | 18,400 | — | — |
| 2022-03-04 | $14.77 | $14.83 | 5,000 | — | — |
| 2022-03-03 | $14.80 | $14.86 | 1,700 | — | — |
| 2022-03-02 | $15.00 | $15.06 | 2,800 | — | — |
| 2022-03-01 | $15.25 | $15.31 | 7,500 | — | — |
| 2022-02-28 | $14.85 | $14.91 | 3,300 | — | — |
| 2022-02-25 | $13.94 | $13.99 | 12,800 | — | — |
| 2022-02-24 | $13.65 | $13.70 | 17,900 | — | — |
| 2022-02-23 | $15.85 | $15.91 | 5,900 | — | — |
| 2022-02-22 | $15.75 | $15.81 | 13,000 | — | — |
| 2022-02-18 | $16.09 | $16.15 | 2,800 | — | — |
| 2022-02-17 | $16.25 | $16.31 | 6,100 | — | — |
| 2022-02-16 | $16.78 | $16.84 | 2,600 | — | — |
| 2022-02-15 | $16.25 | $16.31 | 6,000 | — | — |
| 2022-02-14 | $16.29 | $16.35 | 1,200 | — | — |
| 2022-02-11 | $16.49 | $16.55 | 8,300 | — | — |
| 2022-02-10 | $17.40 | $17.47 | 3,000 | — | — |
| 2022-02-09 | $17.70 | $17.77 | 700 | — | — |
| 2022-02-08 | $16.96 | $17.03 | 5,700 | — | — |
| 2022-02-07 | $16.68 | $16.74 | 2,200 | — | — |
| 2022-02-04 | $16.01 | $16.07 | 19,300 | — | — |
| 2022-02-03 | $15.95 | $16.01 | 11,600 | — | — |
| 2022-02-02 | $17.13 | $17.20 | 12,400 | — | — |
| 2022-02-01 | $17.06 | $17.13 | 4,300 | — | — |
| 2022-01-31 | $16.55 | $16.61 | 17,500 | — | — |
| 2022-01-28 | $15.94 | $16.00 | 1,700 | — | — |
| 2022-01-27 | $15.89 | $15.95 | 15,500 | — | — |
| 2022-01-26 | $16.36 | $16.42 | 25,700 | — | — |
| 2022-01-25 | $16.03 | $16.09 | 6,900 | — | — |
| 2022-01-24 | $16.11 | $16.17 | 10,100 | — | — |
| 2022-01-21 | $16.90 | $16.97 | 25,200 | — | — |
| 2022-01-20 | $18.45 | $18.52 | 1,700 | — | — |
| 2022-01-19 | $18.22 | $18.29 | 1,000 | — | — |
| 2022-01-18 | $18.11 | $18.18 | 5,200 | — | — |
| 2022-01-14 | $18.22 | $18.29 | 3,200 | — | — |
| 2022-01-13 | $19.01 | $19.08 | 900 | — | — |
| 2022-01-12 | $19.30 | $19.37 | 3,000 | — | — |
| 2022-01-11 | $19.41 | $19.48 | 100 | — | — |
| 2022-01-10 | $18.86 | $18.93 | 200 | — | — |
| 2022-01-07 | $19.40 | $19.47 | 0 | — | — |
| 2022-01-06 | $19.40 | $19.47 | 1,100 | — | — |
| 2022-01-05 | $20.13 | $20.21 | 27,800 | — | — |
| 2022-01-04 | $20.95 | $21.03 | 3,000 | — | — |
| 2022-01-03 | $19.95 | $20.03 | 3,100 | — | — |