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
- 2004-03-30 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 | $12.03 | $15.27 | 10,400 | — | — |
| 2022-12-29 | $11.72 | $14.87 | 3,600 | — | — |
| 2022-12-28 | $11.71 | $14.86 | 3,900 | — | — |
| 2022-12-27 | $11.77 | $14.94 | 3,700 | — | — |
| 2022-12-23 | $11.76 | $14.92 | 4,100 | — | — |
| 2022-12-22 | $11.70 | $14.85 | 17,500 | — | — |
| 2022-12-21 | $11.70 | $14.85 | 7,400 | — | — |
| 2022-12-20 | $11.35 | $14.40 | 84,700 | — | — |
| 2022-12-19 | $11.40 | $14.47 | 87,400 | — | — |
| 2022-12-16 | $11.61 | $14.73 | 104,800 | — | — |
| 2022-12-15 | $11.82 | $15.00 | 98,600 | — | — |
| 2022-12-14 | $12.16 | $15.43 | 106,000 | — | — |
| 2022-12-13 | $12.85 | $16.31 | 14,600 | — | — |
| 2022-12-12 | $13.08 | $16.60 | 3,500 | — | — |
| 2022-12-09 | $12.72 | $16.14 | 6,800 | — | — |
| 2022-12-08 | $12.82 | $16.27 | 6,100 | — | — |
| 2022-12-07 | $12.84 | $16.29 | 13,300 | — | — |
| 2022-12-06 | $12.62 | $16.01 | 18,400 | — | — |
| 2022-12-05 | $13.00 | $16.50 | 15,200 | — | — |
| 2022-12-02 | $14.02 | $17.79 | 12,000 | — | — |
| 2022-12-01 | $14.37 | $18.23 | 6,900 | — | — |
| 2022-11-30 | $14.54 | $18.45 | 13,300 | — | — |
| 2022-11-29 | $14.44 | $18.32 | 2,100 | — | — |
| 2022-11-28 | $14.26 | $18.09 | 8,700 | — | — |
| 2022-11-25 | $14.41 | $18.29 | 700 | — | — |
| 2022-11-23 | $14.40 | $18.27 | 10,500 | — | — |
| 2022-11-22 | $14.46 | $18.35 | 16,000 | — | — |
| 2022-11-21 | $14.00 | $17.76 | 4,300 | — | — |
| 2022-11-18 | $13.79 | $17.50 | 700 | — | — |
| 2022-11-17 | $13.95 | $17.70 | 4,600 | — | — |
| 2022-11-16 | $14.20 | $18.02 | 11,500 | — | — |
| 2022-11-15 | $13.95 | $17.70 | 89,000 | — | — |
| 2022-11-14 | $13.60 | $17.26 | 2,100 | — | — |
| 2022-11-11 | $13.65 | $17.32 | 114,500 | — | — |
| 2022-11-10 | $13.50 | $17.13 | 34,000 | — | — |
| 2022-11-09 | $13.45 | $17.07 | 4,900 | — | — |
| 2022-11-08 | $13.08 | $16.60 | 3,500 | — | — |
| 2022-11-07 | $13.14 | $16.67 | 800 | — | — |
| 2022-11-04 | $13.39 | $16.99 | 11,100 | — | — |
| 2022-11-03 | $13.03 | $16.53 | 6,600 | — | — |
| 2022-11-02 | $13.04 | $16.55 | 300 | — | — |
| 2022-11-01 | $13.04 | $16.55 | 1,500 | — | — |
| 2022-10-31 | $12.65 | $16.05 | 41,200 | — | — |
| 2022-10-28 | $12.83 | $16.28 | 1,800 | — | — |
| 2022-10-27 | $12.63 | $16.03 | 1,200 | — | — |
| 2022-10-26 | $12.15 | $15.42 | 6,400 | — | — |
| 2022-10-25 | $12.33 | $15.65 | 9,200 | — | — |
| 2022-10-24 | $12.18 | $15.46 | 700 | — | — |
| 2022-10-21 | $12.23 | $15.52 | 1,700 | — | — |
| 2022-10-20 | $12.44 | $15.79 | 1,900 | — | — |
| 2022-10-19 | $12.36 | $15.68 | 1,900 | — | — |
| 2022-10-18 | $12.32 | $15.63 | 1,000 | — | — |
| 2022-10-17 | $12.37 | $15.70 | 1,100 | — | — |
| 2022-10-14 | $12.46 | $15.81 | 2,400 | — | — |
| 2022-10-13 | $12.29 | $15.59 | 2,300 | — | — |
| 2022-10-12 | $12.27 | $15.57 | 1,100 | — | — |
| 2022-10-11 | $12.20 | $15.48 | 4,200 | — | — |
| 2022-10-10 | $12.35 | $15.67 | 3,000 | — | — |
| 2022-10-07 | $12.21 | $15.49 | 800 | — | — |
| 2022-10-06 | $12.49 | $15.85 | 600 | — | — |
| 2022-10-05 | $12.36 | $15.68 | 1,400 | — | — |
| 2022-10-04 | $12.60 | $15.99 | 2,900 | — | — |
| 2022-10-03 | $12.27 | $15.57 | 1,100 | — | — |
| 2022-09-30 | $12.17 | $15.44 | 3,000 | — | — |
| 2022-09-29 | $12.19 | $15.47 | 3,600 | — | — |
| 2022-09-28 | $12.10 | $15.35 | 9,000 | — | — |
| 2022-09-27 | $12.11 | $15.37 | 7,200 | — | — |
| 2022-09-26 | $12.39 | $15.72 | 5,600 | — | — |
| 2022-09-23 | $12.40 | $15.73 | 10,200 | — | — |
| 2022-09-22 | $12.67 | $16.08 | 4,100 | — | — |
| 2022-09-21 | $12.54 | $15.91 | 6,600 | — | — |
| 2022-09-20 | $12.54 | $15.91 | 4,600 | — | — |
| 2022-09-19 | $12.93 | $16.41 | 10,100 | — | — |
| 2022-09-16 | $13.00 | $16.50 | 32,300 | — | — |
| 2022-09-15 | $12.48 | $15.84 | 2,500 | — | — |
| 2022-09-14 | $12.36 | $15.68 | 8,900 | — | — |
| 2022-09-13 | $12.56 | $15.94 | 3,700 | — | — |
| 2022-09-12 | $12.73 | $16.15 | 25,200 | — | — |
| 2022-09-09 | $12.90 | $16.37 | 2,200 | — | — |
| 2022-09-08 | $13.01 | $16.51 | 0 | — | — |
| 2022-09-07 | $13.01 | $16.51 | 2,000 | — | — |
| 2022-09-06 | $12.80 | $16.24 | 1,800 | — | — |
| 2022-09-02 | $12.90 | $16.37 | 1,600 | — | — |
| 2022-09-01 | $13.03 | $16.53 | 800 | — | — |
| 2022-08-31 | $12.70 | $16.12 | 10,800 | — | — |
| 2022-08-30 | $13.07 | $16.58 | 4,600 | — | — |
| 2022-08-29 | $13.30 | $16.88 | 1,200 | — | — |
| 2022-08-26 | $13.50 | $17.13 | 1,500 | — | — |
| 2022-08-25 | $13.33 | $16.91 | 600 | — | — |
| 2022-08-24 | $13.30 | $16.88 | 4,100 | — | — |
| 2022-08-23 | $13.66 | $17.33 | 4,800 | — | — |
| 2022-08-22 | $13.41 | $17.02 | 4,800 | — | — |
| 2022-08-19 | $13.36 | $16.95 | 5,700 | — | — |
| 2022-08-18 | $13.65 | $17.32 | 6,900 | — | — |
| 2022-08-17 | $13.75 | $17.45 | 4,600 | — | — |
| 2022-08-16 | $13.30 | $16.88 | 5,400 | — | — |
| 2022-08-15 | $13.33 | $16.91 | 3,100 | — | — |
| 2022-08-12 | $13.25 | $16.81 | 4,700 | — | — |
| 2022-08-11 | $13.37 | $16.97 | 23,900 | — | — |
| 2022-08-10 | $13.18 | $16.72 | 2,300 | — | — |
| 2022-08-09 | $13.32 | $16.90 | 1,000 | — | — |
| 2022-08-08 | $13.27 | $16.84 | 2,100 | — | — |
| 2022-08-05 | $13.25 | $16.81 | 10,800 | — | — |
| 2022-08-04 | $13.29 | $16.86 | 1,900 | — | — |
| 2022-08-03 | $13.02 | $16.52 | 4,600 | — | — |
| 2022-08-02 | $13.28 | $16.85 | 1,900 | — | — |
| 2022-08-01 | $13.01 | $16.51 | 900 | — | — |
| 2022-07-29 | $12.95 | $16.43 | 1,300 | — | — |
| 2022-07-28 | $12.69 | $16.10 | 1,400 | — | — |
| 2022-07-27 | $12.90 | $16.37 | 1,900 | — | — |
| 2022-07-26 | $13.10 | $16.62 | 1,700 | — | — |
| 2022-07-25 | $12.85 | $16.31 | 3,500 | — | — |
| 2022-07-22 | $12.85 | $16.31 | 300 | — | — |
| 2022-07-21 | $12.85 | $16.31 | 3,500 | — | — |
| 2022-07-20 | $12.60 | $15.99 | 2,700 | — | — |
| 2022-07-19 | $12.88 | $16.34 | 7,700 | — | — |
| 2022-07-18 | $12.61 | $16.00 | 800 | — | — |
| 2022-07-15 | $12.60 | $15.99 | 4,200 | — | — |
| 2022-07-14 | $12.60 | $15.99 | 1,400 | — | — |
| 2022-07-13 | $12.58 | $15.96 | 4,800 | — | — |
| 2022-07-12 | $12.75 | $16.18 | 400 | — | — |
| 2022-07-11 | $12.80 | $16.24 | 3,700 | — | — |
| 2022-07-08 | $12.90 | $16.37 | 1,200 | — | — |
| 2022-07-07 | $12.90 | $16.37 | 2,200 | — | — |
| 2022-07-06 | $13.17 | $16.71 | 5,800 | — | — |
| 2022-07-05 | $13.50 | $17.13 | 3,800 | — | — |
| 2022-07-01 | $13.66 | $17.33 | 300 | — | — |
| 2022-06-30 | $13.83 | $17.55 | 2,200 | — | — |
| 2022-06-29 | $13.68 | $17.36 | 3,200 | — | — |
| 2022-06-28 | $13.83 | $17.55 | 16,600 | — | — |
| 2022-06-27 | $13.30 | $16.88 | 2,300 | — | — |
| 2022-06-24 | $13.29 | $16.86 | 3,700 | — | — |
| 2022-06-23 | $13.46 | $17.08 | 1,600 | — | — |
| 2022-06-22 | $13.75 | $17.45 | 12,600 | — | — |
| 2022-06-21 | $13.57 | $17.22 | 11,500 | — | — |
| 2022-06-17 | $13.56 | $17.21 | 8,700 | — | — |
| 2022-06-16 | $13.10 | $16.62 | 9,100 | — | — |
| 2022-06-15 | $13.08 | $16.60 | 5,900 | — | — |
| 2022-06-14 | $12.61 | $16.00 | 6,400 | — | — |
| 2022-06-13 | $12.89 | $16.36 | 4,500 | — | — |
| 2022-06-10 | $13.39 | $16.99 | 6,200 | — | — |
| 2022-06-09 | $13.69 | $17.37 | 7,300 | — | — |
| 2022-06-08 | $13.65 | $17.32 | 1,300 | — | — |
| 2022-06-07 | $13.66 | $17.33 | 4,000 | — | — |
| 2022-06-06 | $13.71 | $17.40 | 1,400 | — | — |
| 2022-06-03 | $13.48 | $17.10 | 400 | — | — |
| 2022-06-02 | $13.15 | $16.69 | 1,100 | — | — |
| 2022-06-01 | $13.38 | $16.98 | 2,200 | — | — |
| 2022-05-31 | $13.47 | $17.09 | 2,900 | — | — |
| 2022-05-27 | $13.33 | $16.91 | 4,900 | — | — |
| 2022-05-26 | $12.61 | $16.00 | 10,200 | — | — |
| 2022-05-25 | $12.73 | $16.15 | 400 | — | — |
| 2022-05-24 | $12.75 | $16.18 | 1,800 | — | — |
| 2022-05-23 | $12.54 | $15.91 | 14,700 | — | — |
| 2022-05-20 | $12.37 | $15.70 | 6,600 | — | — |
| 2022-05-19 | $12.93 | $16.41 | 3,400 | — | — |
| 2022-05-18 | $12.94 | $16.42 | 800 | — | — |
| 2022-05-17 | $12.75 | $16.18 | 6,000 | — | — |
| 2022-05-16 | $12.36 | $15.68 | 12,700 | — | — |
| 2022-05-13 | $12.32 | $15.63 | 7,300 | — | — |
| 2022-05-12 | $12.55 | $15.92 | 4,600 | — | — |
| 2022-05-11 | $12.31 | $15.62 | 3,600 | — | — |
| 2022-05-10 | $12.45 | $15.80 | 7,700 | — | — |
| 2022-05-09 | $12.66 | $16.06 | 5,700 | — | — |
| 2022-05-06 | $13.03 | $16.53 | 7,300 | — | — |
| 2022-05-05 | $12.96 | $16.45 | 2,400 | — | — |
| 2022-05-04 | $13.05 | $16.56 | 4,200 | — | — |
| 2022-05-03 | $12.97 | $16.46 | 2,300 | — | — |
| 2022-05-02 | $12.64 | $16.04 | 5,800 | — | — |
| 2022-04-29 | $13.11 | $16.64 | 4,000 | — | — |
| 2022-04-28 | $13.07 | $16.58 | 1,500 | — | — |
| 2022-04-27 | $13.00 | $16.50 | 4,800 | — | — |
| 2022-04-26 | $13.22 | $16.78 | 9,800 | — | — |
| 2022-04-25 | $13.66 | $17.33 | 6,900 | — | — |
| 2022-04-22 | $13.89 | $17.63 | 1,800 | — | — |
| 2022-04-21 | $14.18 | $17.99 | 2,700 | — | — |
| 2022-04-20 | $14.20 | $18.02 | 2,900 | — | — |
| 2022-04-19 | $13.80 | $17.51 | 5,700 | — | — |
| 2022-04-18 | $13.65 | $17.32 | 5,700 | — | — |
| 2022-04-14 | $14.00 | $17.76 | 8,700 | — | — |
| 2022-04-13 | $13.79 | $17.50 | 3,200 | — | — |
| 2022-04-12 | $13.70 | $17.38 | 12,300 | — | — |
| 2022-04-11 | $14.04 | $17.82 | 25,900 | — | — |
| 2022-04-08 | $14.53 | $18.44 | 5,200 | — | — |
| 2022-04-07 | $14.76 | $18.73 | 3,400 | — | — |
| 2022-04-06 | $14.89 | $18.89 | 5,400 | — | — |
| 2022-04-05 | $14.87 | $18.87 | 8,800 | — | — |
| 2022-04-04 | $15.05 | $19.10 | 11,900 | — | — |
| 2022-04-01 | $15.01 | $19.05 | 15,300 | — | — |
| 2022-03-31 | $15.11 | $19.17 | 6,600 | — | — |
| 2022-03-30 | $15.10 | $19.16 | 13,400 | — | — |
| 2022-03-29 | $15.13 | $19.20 | 4,200 | — | — |
| 2022-03-28 | $15.27 | $19.38 | 11,700 | — | — |
| 2022-03-25 | $15.56 | $19.74 | 8,300 | — | — |
| 2022-03-24 | $15.10 | $19.16 | 2,400 | — | — |
| 2022-03-23 | $15.09 | $19.15 | 1,800 | — | — |
| 2022-03-22 | $15.23 | $19.33 | 11,100 | — | — |
| 2022-03-21 | $15.28 | $19.39 | 7,900 | — | — |
| 2022-03-18 | $15.60 | $19.80 | 15,900 | — | — |
| 2022-03-17 | $15.29 | $19.40 | 4,200 | — | — |
| 2022-03-16 | $15.27 | $19.38 | 5,400 | — | — |
| 2022-03-15 | $15.21 | $19.30 | 6,800 | — | — |
| 2022-03-14 | $15.18 | $19.26 | 9,200 | — | — |
| 2022-03-11 | $15.29 | $19.40 | 8,800 | — | — |
| 2022-03-10 | $15.37 | $19.50 | 7,800 | — | — |
| 2022-03-09 | $15.72 | $19.95 | 14,000 | — | — |
| 2022-03-08 | $15.30 | $19.41 | 15,000 | — | — |
| 2022-03-07 | $15.35 | $19.48 | 11,000 | — | — |
| 2022-03-04 | $15.69 | $19.91 | 2,600 | — | — |
| 2022-03-03 | $15.59 | $19.78 | 11,600 | — | — |
| 2022-03-02 | $15.63 | $19.83 | 9,700 | — | — |
| 2022-03-01 | $15.66 | $19.87 | 32,900 | — | — |
| 2022-02-28 | $15.90 | $20.18 | 14,400 | — | — |
| 2022-02-25 | $15.90 | $20.18 | 6,400 | — | — |
| 2022-02-24 | $15.45 | $19.60 | 33,100 | — | — |
| 2022-02-23 | $15.90 | $20.18 | 5,000 | — | — |
| 2022-02-22 | $15.98 | $20.28 | 14,500 | — | — |
| 2022-02-18 | $15.95 | $20.24 | 14,600 | — | — |
| 2022-02-17 | $16.10 | $20.43 | 26,100 | — | — |
| 2022-02-16 | $15.92 | $20.20 | 2,400 | — | — |
| 2022-02-15 | $16.05 | $20.37 | 30,900 | — | — |
| 2022-02-14 | $15.97 | $20.26 | 21,400 | — | — |
| 2022-02-11 | $16.34 | $20.73 | 18,500 | — | — |
| 2022-02-10 | $16.19 | $20.21 | 13,600 | — | — |
| 2022-02-09 | $16.34 | $20.40 | 37,600 | — | — |
| 2022-02-08 | $15.68 | $19.58 | 14,900 | — | — |
| 2022-02-07 | $15.63 | $19.51 | 54,000 | — | — |
| 2022-02-04 | $15.44 | $19.28 | 10,300 | — | — |
| 2022-02-03 | $15.03 | $18.77 | 82,900 | — | — |
| 2022-02-02 | $15.13 | $18.89 | 24,500 | — | — |
| 2022-02-01 | $14.91 | $18.62 | 38,900 | — | — |
| 2022-01-31 | $14.44 | $18.03 | 27,500 | — | — |
| 2022-01-28 | $13.91 | $17.37 | 16,000 | — | — |
| 2022-01-27 | $14.00 | $17.48 | 3,800 | — | — |
| 2022-01-26 | $13.82 | $17.25 | 21,100 | — | — |
| 2022-01-25 | $13.95 | $17.42 | 7,400 | — | — |
| 2022-01-24 | $13.97 | $17.44 | 9,700 | — | — |
| 2022-01-21 | $13.99 | $17.47 | 6,700 | — | — |
| 2022-01-20 | $14.00 | $17.48 | 87,800 | — | — |
| 2022-01-19 | $13.99 | $17.47 | 14,700 | — | — |
| 2022-01-18 | $13.95 | $17.42 | 13,500 | — | — |
| 2022-01-14 | $13.94 | $17.40 | 122,000 | — | — |
| 2022-01-13 | $14.00 | $17.48 | 12,100 | — | — |
| 2022-01-12 | $13.99 | $17.47 | 2,800 | — | — |
| 2022-01-11 | $13.98 | $17.45 | 11,200 | — | — |
| 2022-01-10 | $13.91 | $17.37 | 11,200 | — | — |
| 2022-01-07 | $14.00 | $17.48 | 9,000 | — | — |
| 2022-01-06 | $13.95 | $17.42 | 5,900 | — | — |
| 2022-01-05 | $13.95 | $17.42 | 5,300 | — | — |
| 2022-01-04 | $13.76 | $17.18 | 37,400 | — | — |
| 2022-01-03 | $13.76 | $17.18 | 6,500 | — | — |