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
- 2014-05-20 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 | $12.70 | $12.70 | 399,500 | — | — |
| 2022-12-29 | $12.73 | $12.73 | 368,900 | — | — |
| 2022-12-28 | $12.41 | $12.41 | 418,000 | — | — |
| 2022-12-27 | $13.02 | $13.02 | 332,100 | — | — |
| 2022-12-23 | $12.85 | $12.85 | 271,200 | — | — |
| 2022-12-22 | $12.62 | $12.62 | 272,100 | — | — |
| 2022-12-21 | $12.89 | $12.89 | 541,000 | — | — |
| 2022-12-20 | $12.87 | $12.87 | 486,500 | — | — |
| 2022-12-19 | $12.37 | $12.37 | 818,500 | — | — |
| 2022-12-16 | $12.42 | $12.42 | 2,383,900 | — | — |
| 2022-12-15 | $12.11 | $12.11 | 568,700 | — | — |
| 2022-12-14 | $12.57 | $12.57 | 385,400 | — | — |
| 2022-12-13 | $12.67 | $12.67 | 577,300 | — | — |
| 2022-12-12 | $12.48 | $12.48 | 749,900 | — | — |
| 2022-12-09 | $11.71 | $11.71 | 449,900 | — | — |
| 2022-12-08 | $12.22 | $12.22 | 372,600 | — | — |
| 2022-12-07 | $12.28 | $12.28 | 534,000 | — | — |
| 2022-12-06 | $12.36 | $12.36 | 663,500 | — | — |
| 2022-12-05 | $12.37 | $12.37 | 585,300 | — | — |
| 2022-12-02 | $12.68 | $12.68 | 369,000 | — | — |
| 2022-12-01 | $12.50 | $12.50 | 394,000 | — | — |
| 2022-11-30 | $12.48 | $12.48 | 564,200 | — | — |
| 2022-11-29 | $12.11 | $12.11 | 263,100 | — | — |
| 2022-11-28 | $12.06 | $12.06 | 574,600 | — | — |
| 2022-11-25 | $12.44 | $12.44 | 128,600 | — | — |
| 2022-11-23 | $12.51 | $12.51 | 215,600 | — | — |
| 2022-11-22 | $12.66 | $12.66 | 403,200 | — | — |
| 2022-11-21 | $12.48 | $12.48 | 567,300 | — | — |
| 2022-11-18 | $13.04 | $13.04 | 608,800 | — | — |
| 2022-11-17 | $12.81 | $12.81 | 321,200 | — | — |
| 2022-11-16 | $12.65 | $12.65 | 560,900 | — | — |
| 2022-11-15 | $12.61 | $12.61 | 839,500 | — | — |
| 2022-11-14 | $12.43 | $12.43 | 533,600 | — | — |
| 2022-11-11 | $12.82 | $12.82 | 551,100 | — | — |
| 2022-11-10 | $12.75 | $12.75 | 550,800 | — | — |
| 2022-11-09 | $12.02 | $12.02 | 510,000 | — | — |
| 2022-11-08 | $12.44 | $12.44 | 573,500 | — | — |
| 2022-11-07 | $12.57 | $12.57 | 946,700 | — | — |
| 2022-11-04 | $12.46 | $12.46 | 864,900 | — | — |
| 2022-11-03 | $12.43 | $12.43 | 920,200 | — | — |
| 2022-11-02 | $12.63 | $12.63 | 1,136,100 | — | — |
| 2022-11-01 | $12.75 | $12.75 | 920,900 | — | — |
| 2022-10-31 | $12.73 | $12.73 | 1,058,900 | — | — |
| 2022-10-28 | $12.30 | $12.30 | 608,900 | — | — |
| 2022-10-27 | $12.04 | $12.04 | 535,700 | — | — |
| 2022-10-26 | $12.05 | $12.05 | 515,400 | — | — |
| 2022-10-25 | $11.70 | $11.70 | 430,000 | — | — |
| 2022-10-24 | $11.49 | $11.49 | 468,100 | — | — |
| 2022-10-21 | $11.47 | $11.47 | 474,900 | — | — |
| 2022-10-20 | $11.04 | $11.04 | 414,000 | — | — |
| 2022-10-19 | $11.13 | $11.13 | 477,100 | — | — |
| 2022-10-18 | $11.02 | $11.02 | 487,700 | — | — |
| 2022-10-17 | $10.94 | $10.94 | 640,300 | — | — |
| 2022-10-14 | $10.51 | $10.51 | 687,000 | — | — |
| 2022-10-13 | $10.99 | $10.99 | 567,800 | — | — |
| 2022-10-12 | $10.50 | $10.50 | 446,900 | — | — |
| 2022-10-11 | $10.66 | $10.66 | 601,900 | — | — |
| 2022-10-10 | $10.75 | $10.75 | 692,600 | — | — |
| 2022-10-07 | $11.24 | $11.24 | 1,164,000 | — | — |
| 2022-10-06 | $11.47 | $11.47 | 691,400 | — | — |
| 2022-10-05 | $11.41 | $11.41 | 875,000 | — | — |
| 2022-10-04 | $11.34 | $11.34 | 1,345,700 | — | — |
| 2022-10-03 | $10.73 | $10.73 | 741,000 | — | — |
| 2022-09-30 | $10.05 | $10.05 | 1,301,200 | — | — |
| 2022-09-29 | $9.91 | $9.91 | 1,298,700 | — | — |
| 2022-09-28 | $9.85 | $9.85 | 776,200 | — | — |
| 2022-09-27 | $9.33 | $9.33 | 909,000 | — | — |
| 2022-09-26 | $9.40 | $9.40 | 873,900 | — | — |
| 2022-09-23 | $9.31 | $9.31 | 964,300 | — | — |
| 2022-09-22 | $10.18 | $10.18 | 556,400 | — | — |
| 2022-09-21 | $10.60 | $10.60 | 592,700 | — | — |
| 2022-09-20 | $10.88 | $10.88 | 445,800 | — | — |
| 2022-09-19 | $11.13 | $11.13 | 909,200 | — | — |
| 2022-09-16 | $11.14 | $11.14 | 1,504,100 | — | — |
| 2022-09-15 | $11.38 | $11.38 | 535,800 | — | — |
| 2022-09-14 | $11.64 | $11.64 | 590,200 | — | — |
| 2022-09-13 | $11.39 | $11.39 | 611,200 | — | — |
| 2022-09-12 | $11.74 | $11.74 | 418,900 | — | — |
| 2022-09-09 | $11.60 | $11.60 | 430,400 | — | — |
| 2022-09-08 | $11.33 | $11.33 | 596,900 | — | — |
| 2022-09-07 | $11.61 | $11.61 | 568,300 | — | — |
| 2022-09-06 | $11.47 | $11.47 | 675,000 | — | — |
| 2022-09-02 | $11.73 | $11.73 | 418,500 | — | — |
| 2022-09-01 | $11.64 | $11.64 | 680,800 | — | — |
| 2022-08-31 | $12.12 | $12.12 | 800,900 | — | — |
| 2022-08-30 | $12.23 | $12.23 | 796,300 | — | — |
| 2022-08-29 | $13.04 | $13.04 | 821,600 | — | — |
| 2022-08-26 | $12.97 | $12.97 | 1,321,200 | — | — |
| 2022-08-25 | $13.18 | $13.18 | 1,907,300 | — | — |
| 2022-08-24 | $11.85 | $11.85 | 685,900 | — | — |
| 2022-08-23 | $11.30 | $11.30 | 544,800 | — | — |
| 2022-08-22 | $10.92 | $10.92 | 387,500 | — | — |
| 2022-08-19 | $10.98 | $10.98 | 467,100 | — | — |
| 2022-08-18 | $11.10 | $11.10 | 458,200 | — | — |
| 2022-08-17 | $10.79 | $10.79 | 431,400 | — | — |
| 2022-08-16 | $10.65 | $10.65 | 521,500 | — | — |
| 2022-08-15 | $10.83 | $10.83 | 648,400 | — | — |
| 2022-08-12 | $11.35 | $11.35 | 522,100 | — | — |
| 2022-08-11 | $11.28 | $11.28 | 508,600 | — | — |
| 2022-08-10 | $11.02 | $11.02 | 578,200 | — | — |
| 2022-08-09 | $11.09 | $11.09 | 702,100 | — | — |
| 2022-08-08 | $11.23 | $11.23 | 645,600 | — | — |
| 2022-08-05 | $11.41 | $11.41 | 470,200 | — | — |
| 2022-08-04 | $11.27 | $11.27 | 1,119,800 | — | — |
| 2022-08-03 | $11.48 | $11.48 | 2,210,700 | — | — |
| 2022-08-02 | $11.08 | $11.08 | 668,700 | — | — |
| 2022-08-01 | $11.08 | $11.08 | 469,400 | — | — |
| 2022-07-29 | $11.06 | $11.06 | 912,300 | — | — |
| 2022-07-28 | $10.81 | $10.81 | 459,900 | — | — |
| 2022-07-27 | $10.70 | $10.70 | 402,100 | — | — |
| 2022-07-26 | $10.40 | $10.40 | 392,400 | — | — |
| 2022-07-25 | $10.32 | $10.32 | 470,000 | — | — |
| 2022-07-22 | $10.01 | $10.01 | 499,400 | — | — |
| 2022-07-21 | $10.05 | $10.05 | 429,000 | — | — |
| 2022-07-20 | $10.24 | $10.24 | 530,500 | — | — |
| 2022-07-19 | $10.16 | $10.16 | 497,700 | — | — |
| 2022-07-18 | $9.70 | $9.70 | 553,200 | — | — |
| 2022-07-15 | $9.66 | $9.66 | 403,900 | — | — |
| 2022-07-14 | $9.48 | $9.48 | 420,700 | — | — |
| 2022-07-13 | $9.66 | $9.66 | 437,300 | — | — |
| 2022-07-12 | $9.83 | $9.83 | 1,020,300 | — | — |
| 2022-07-11 | $10.03 | $10.03 | 614,500 | — | — |
| 2022-07-08 | $10.28 | $10.28 | 676,300 | — | — |
| 2022-07-07 | $9.71 | $9.71 | 642,000 | — | — |
| 2022-07-06 | $9.17 | $9.17 | 861,100 | — | — |
| 2022-07-05 | $9.25 | $9.25 | 946,300 | — | — |
| 2022-07-01 | $9.70 | $9.70 | 549,900 | — | — |
| 2022-06-30 | $9.78 | $9.78 | 1,057,800 | — | — |
| 2022-06-29 | $9.63 | $9.63 | 648,800 | — | — |
| 2022-06-28 | $9.59 | $9.59 | 455,000 | — | — |
| 2022-06-27 | $9.65 | $9.65 | 479,800 | — | — |
| 2022-06-24 | $9.37 | $9.37 | 1,537,400 | — | — |
| 2022-06-23 | $8.96 | $8.96 | 969,200 | — | — |
| 2022-06-22 | $9.57 | $9.57 | 719,900 | — | — |
| 2022-06-21 | $9.81 | $9.81 | 768,200 | — | — |
| 2022-06-17 | $9.49 | $9.49 | 1,474,300 | — | — |
| 2022-06-16 | $9.70 | $9.70 | 897,300 | — | — |
| 2022-06-15 | $10.40 | $10.40 | 548,000 | — | — |
| 2022-06-14 | $10.30 | $10.30 | 535,900 | — | — |
| 2022-06-13 | $10.45 | $10.45 | 670,200 | — | — |
| 2022-06-10 | $11.02 | $11.02 | 447,800 | — | — |
| 2022-06-09 | $11.41 | $11.41 | 555,800 | — | — |
| 2022-06-08 | $11.57 | $11.57 | 773,100 | — | — |
| 2022-06-07 | $11.99 | $11.99 | 499,900 | — | — |
| 2022-06-06 | $11.83 | $11.83 | 582,400 | — | — |
| 2022-06-03 | $11.49 | $11.49 | 414,100 | — | — |
| 2022-06-02 | $11.33 | $11.33 | 565,500 | — | — |
| 2022-06-01 | $11.42 | $11.42 | 817,600 | — | — |
| 2022-05-31 | $11.04 | $11.04 | 768,300 | — | — |
| 2022-05-27 | $11.29 | $11.29 | 452,100 | — | — |
| 2022-05-26 | $10.92 | $10.92 | 399,400 | — | — |
| 2022-05-25 | $10.61 | $10.61 | 662,400 | — | — |
| 2022-05-24 | $10.49 | $10.49 | 756,900 | — | — |
| 2022-05-23 | $10.62 | $10.62 | 482,300 | — | — |
| 2022-05-20 | $10.38 | $10.38 | 851,100 | — | — |
| 2022-05-19 | $10.65 | $10.65 | 1,279,800 | — | — |
| 2022-05-18 | $10.80 | $10.80 | 1,121,400 | — | — |
| 2022-05-17 | $10.82 | $10.82 | 762,600 | — | — |
| 2022-05-16 | $10.56 | $10.56 | 616,900 | — | — |
| 2022-05-13 | $10.22 | $10.22 | 517,200 | — | — |
| 2022-05-12 | $9.84 | $9.84 | 734,100 | — | — |
| 2022-05-11 | $9.82 | $9.82 | 1,201,000 | — | — |
| 2022-05-10 | $9.55 | $9.55 | 1,903,600 | — | — |
| 2022-05-09 | $10.18 | $10.18 | 842,600 | — | — |
| 2022-05-06 | $11.00 | $11.00 | 877,700 | — | — |
| 2022-05-05 | $11.11 | $11.11 | 1,214,800 | — | — |
| 2022-05-04 | $11.70 | $11.70 | 553,100 | — | — |
| 2022-05-03 | $11.04 | $11.04 | 624,300 | — | — |
| 2022-05-02 | $10.82 | $10.82 | 682,100 | — | — |
| 2022-04-29 | $10.90 | $10.90 | 1,024,100 | — | — |
| 2022-04-28 | $11.14 | $11.14 | 543,000 | — | — |
| 2022-04-27 | $10.87 | $10.87 | 611,200 | — | — |
| 2022-04-26 | $10.78 | $10.78 | 746,900 | — | — |
| 2022-04-25 | $10.54 | $10.54 | 844,500 | — | — |
| 2022-04-22 | $11.16 | $11.16 | 762,000 | — | — |
| 2022-04-21 | $11.47 | $11.47 | 938,800 | — | — |
| 2022-04-20 | $11.63 | $11.63 | 521,600 | — | — |
| 2022-04-19 | $11.56 | $11.56 | 1,020,400 | — | — |
| 2022-04-18 | $11.09 | $11.09 | 778,900 | — | — |
| 2022-04-14 | $10.92 | $10.92 | 1,004,400 | — | — |
| 2022-04-13 | $10.66 | $10.66 | 402,400 | — | — |
| 2022-04-12 | $10.52 | $10.52 | 460,000 | — | — |
| 2022-04-11 | $10.21 | $10.21 | 653,000 | — | — |
| 2022-04-08 | $10.27 | $10.27 | 423,300 | — | — |
| 2022-04-07 | $10.30 | $10.30 | 429,200 | — | — |
| 2022-04-06 | $10.32 | $10.32 | 537,700 | — | — |
| 2022-04-05 | $10.34 | $10.34 | 590,900 | — | — |
| 2022-04-04 | $10.94 | $10.94 | 634,000 | — | — |
| 2022-04-01 | $11.34 | $11.34 | 934,400 | — | — |
| 2022-03-31 | $11.03 | $11.03 | 899,900 | — | — |
| 2022-03-30 | $10.99 | $10.99 | 846,000 | — | — |
| 2022-03-29 | $11.01 | $11.01 | 942,000 | — | — |
| 2022-03-28 | $10.72 | $10.72 | 1,094,200 | — | — |
| 2022-03-25 | $11.16 | $11.16 | 744,900 | — | — |
| 2022-03-24 | $10.75 | $10.75 | 497,900 | — | — |
| 2022-03-23 | $10.58 | $10.58 | 587,400 | — | — |
| 2022-03-22 | $10.34 | $10.34 | 712,400 | — | — |
| 2022-03-21 | $10.64 | $10.64 | 519,800 | — | — |
| 2022-03-18 | $10.11 | $10.11 | 2,211,800 | — | — |
| 2022-03-17 | $10.29 | $10.29 | 760,800 | — | — |
| 2022-03-16 | $10.17 | $10.17 | 703,200 | — | — |
| 2022-03-15 | $10.16 | $10.16 | 926,400 | — | — |
| 2022-03-14 | $10.36 | $10.36 | 837,900 | — | — |
| 2022-03-11 | $10.75 | $10.75 | 651,500 | — | — |
| 2022-03-10 | $11.02 | $11.02 | 780,300 | — | — |
| 2022-03-09 | $10.87 | $10.87 | 975,400 | — | — |
| 2022-03-08 | $11.26 | $11.26 | 1,097,800 | — | — |
| 2022-03-07 | $10.81 | $10.81 | 902,800 | — | — |
| 2022-03-04 | $10.44 | $10.44 | 670,900 | — | — |
| 2022-03-03 | $10.12 | $10.12 | 864,400 | — | — |
| 2022-03-02 | $9.94 | $9.94 | 641,100 | — | — |
| 2022-03-01 | $9.48 | $9.48 | 1,065,900 | — | — |
| 2022-02-28 | $9.34 | $9.34 | 1,041,700 | — | — |
| 2022-02-25 | $9.25 | $9.25 | 577,200 | — | — |
| 2022-02-24 | $9.13 | $9.13 | 820,500 | — | — |
| 2022-02-23 | $9.15 | $9.15 | 1,033,900 | — | — |
| 2022-02-22 | $9.62 | $9.62 | 1,390,600 | — | — |
| 2022-02-18 | $9.69 | $9.69 | 826,400 | — | — |
| 2022-02-17 | $9.75 | $9.75 | 1,113,200 | — | — |
| 2022-02-16 | $9.81 | $9.81 | 863,000 | — | — |
| 2022-02-15 | $9.43 | $9.43 | 629,800 | — | — |
| 2022-02-14 | $9.30 | $9.30 | 809,900 | — | — |
| 2022-02-11 | $9.38 | $9.38 | 754,200 | — | — |
| 2022-02-10 | $9.17 | $9.17 | 1,036,000 | — | — |
| 2022-02-09 | $9.16 | $9.16 | 646,100 | — | — |
| 2022-02-08 | $8.86 | $8.86 | 1,226,600 | — | — |
| 2022-02-07 | $9.00 | $9.00 | 923,200 | — | — |
| 2022-02-04 | $8.91 | $8.91 | 857,300 | — | — |
| 2022-02-03 | $9.10 | $9.10 | 771,100 | — | — |
| 2022-02-02 | $9.10 | $9.10 | 844,100 | — | — |
| 2022-02-01 | $9.22 | $9.22 | 953,600 | — | — |
| 2022-01-31 | $8.89 | $8.89 | 1,367,900 | — | — |
| 2022-01-28 | $8.72 | $8.72 | 1,059,000 | — | — |
| 2022-01-27 | $8.75 | $8.75 | 1,168,100 | — | — |
| 2022-01-26 | $8.92 | $8.92 | 1,326,200 | — | — |
| 2022-01-25 | $9.15 | $9.15 | 1,438,800 | — | — |
| 2022-01-24 | $9.07 | $9.07 | 1,001,500 | — | — |
| 2022-01-21 | $8.79 | $8.79 | 847,200 | — | — |
| 2022-01-20 | $8.96 | $8.96 | 784,600 | — | — |
| 2022-01-19 | $9.20 | $9.20 | 717,900 | — | — |
| 2022-01-18 | $9.48 | $9.48 | 690,900 | — | — |
| 2022-01-14 | $9.70 | $9.70 | 800,700 | — | — |
| 2022-01-13 | $9.44 | $9.44 | 550,500 | — | — |
| 2022-01-12 | $9.43 | $9.43 | 996,200 | — | — |
| 2022-01-11 | $9.18 | $9.18 | 888,500 | — | — |
| 2022-01-10 | $9.00 | $9.00 | 752,700 | — | — |
| 2022-01-07 | $9.23 | $9.23 | 922,300 | — | — |
| 2022-01-06 | $9.06 | $9.06 | 710,200 | — | — |
| 2022-01-05 | $8.90 | $8.90 | 787,600 | — | — |
| 2022-01-04 | $8.91 | $8.91 | 694,400 | — | — |
| 2022-01-03 | $8.73 | $8.73 | 830,300 | — | — |