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
- 2017-10-20 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 | $13.75 | $13.75 | 50,000 | — | — |
| 2022-12-29 | $14.00 | $14.00 | 34,100 | — | — |
| 2022-12-28 | $13.96 | $13.96 | 71,100 | — | — |
| 2022-12-27 | $13.89 | $13.89 | 36,900 | — | — |
| 2022-12-23 | $13.59 | $13.59 | 42,900 | — | — |
| 2022-12-22 | $13.60 | $13.60 | 39,000 | — | — |
| 2022-12-21 | $13.66 | $13.66 | 42,000 | — | — |
| 2022-12-20 | $13.81 | $13.81 | 46,700 | — | — |
| 2022-12-19 | $14.05 | $14.05 | 96,900 | — | — |
| 2022-12-16 | $14.34 | $14.34 | 67,100 | — | — |
| 2022-12-15 | $13.49 | $13.49 | 55,800 | — | — |
| 2022-12-14 | $13.96 | $13.96 | 78,400 | — | — |
| 2022-12-13 | $14.19 | $14.19 | 115,700 | — | — |
| 2022-12-12 | $13.31 | $13.31 | 78,700 | — | — |
| 2022-12-09 | $12.89 | $12.89 | 35,300 | — | — |
| 2022-12-08 | $12.97 | $12.97 | 45,200 | — | — |
| 2022-12-07 | $12.84 | $12.84 | 49,000 | — | — |
| 2022-12-06 | $12.22 | $12.22 | 52,200 | — | — |
| 2022-12-05 | $12.67 | $12.67 | 66,300 | — | — |
| 2022-12-02 | $13.11 | $13.11 | 80,600 | — | — |
| 2022-12-01 | $13.16 | $13.16 | 48,700 | — | — |
| 2022-11-30 | $12.64 | $12.64 | 83,200 | — | — |
| 2022-11-29 | $12.09 | $12.09 | 44,400 | — | — |
| 2022-11-28 | $11.44 | $11.44 | 82,300 | — | — |
| 2022-11-25 | $12.23 | $12.23 | 23,400 | — | — |
| 2022-11-23 | $12.35 | $12.35 | 50,100 | — | — |
| 2022-11-22 | $12.12 | $12.12 | 64,400 | — | — |
| 2022-11-21 | $11.49 | $11.49 | 59,500 | — | — |
| 2022-11-18 | $11.58 | $11.58 | 83,600 | — | — |
| 2022-11-17 | $12.04 | $12.04 | 39,600 | — | — |
| 2022-11-16 | $12.26 | $12.26 | 70,200 | — | — |
| 2022-11-15 | $12.25 | $12.25 | 123,900 | — | — |
| 2022-11-14 | $12.43 | $12.43 | 77,800 | — | — |
| 2022-11-11 | $12.83 | $12.83 | 106,500 | — | — |
| 2022-11-10 | $13.09 | $13.09 | 114,600 | — | — |
| 2022-11-09 | $11.51 | $11.51 | 37,400 | — | — |
| 2022-11-08 | $11.94 | $11.94 | 51,200 | — | — |
| 2022-11-07 | $11.03 | $11.03 | 65,200 | — | — |
| 2022-11-04 | $11.05 | $11.05 | 106,100 | — | — |
| 2022-11-03 | $10.05 | $10.05 | 69,900 | — | — |
| 2022-11-02 | $9.99 | $9.99 | 146,500 | — | — |
| 2022-11-01 | $12.27 | $12.27 | 98,200 | — | — |
| 2022-10-31 | $11.38 | $11.38 | 84,800 | — | — |
| 2022-10-28 | $11.68 | $11.68 | 34,200 | — | — |
| 2022-10-27 | $11.85 | $11.85 | 34,000 | — | — |
| 2022-10-26 | $12.17 | $12.17 | 72,500 | — | — |
| 2022-10-25 | $11.42 | $11.42 | 20,500 | — | — |
| 2022-10-24 | $11.25 | $11.25 | 35,100 | — | — |
| 2022-10-21 | $11.44 | $11.44 | 116,400 | — | — |
| 2022-10-20 | $11.07 | $11.07 | 55,700 | — | — |
| 2022-10-19 | $10.90 | $10.90 | 72,800 | — | — |
| 2022-10-18 | $11.64 | $11.64 | 33,800 | — | — |
| 2022-10-17 | $12.12 | $12.12 | 72,100 | — | — |
| 2022-10-14 | $12.32 | $12.32 | 64,800 | — | — |
| 2022-10-13 | $12.88 | $12.88 | 115,800 | — | — |
| 2022-10-12 | $12.17 | $12.17 | 46,600 | — | — |
| 2022-10-11 | $11.61 | $11.61 | 84,000 | — | — |
| 2022-10-10 | $12.13 | $12.13 | 60,400 | — | — |
| 2022-10-07 | $12.14 | $12.14 | 65,400 | — | — |
| 2022-10-06 | $11.70 | $11.70 | 49,100 | — | — |
| 2022-10-05 | $11.90 | $11.90 | 35,500 | — | — |
| 2022-10-04 | $11.99 | $11.99 | 49,800 | — | — |
| 2022-10-03 | $11.26 | $11.26 | 57,900 | — | — |
| 2022-09-30 | $11.00 | $11.00 | 107,100 | — | — |
| 2022-09-29 | $11.18 | $11.18 | 227,800 | — | — |
| 2022-09-28 | $10.42 | $10.42 | 72,100 | — | — |
| 2022-09-27 | $9.60 | $9.60 | 53,800 | — | — |
| 2022-09-26 | $9.43 | $9.43 | 49,600 | — | — |
| 2022-09-23 | $9.44 | $9.44 | 102,400 | — | — |
| 2022-09-22 | $10.20 | $10.20 | 77,500 | — | — |
| 2022-09-21 | $10.51 | $10.51 | 32,200 | — | — |
| 2022-09-20 | $10.64 | $10.64 | 40,000 | — | — |
| 2022-09-19 | $10.77 | $10.77 | 51,400 | — | — |
| 2022-09-16 | $10.60 | $10.60 | 53,900 | — | — |
| 2022-09-15 | $10.47 | $10.47 | 49,600 | — | — |
| 2022-09-14 | $10.87 | $10.87 | 41,700 | — | — |
| 2022-09-13 | $10.87 | $10.87 | 109,000 | — | — |
| 2022-09-12 | $11.39 | $11.39 | 107,800 | — | — |
| 2022-09-09 | $11.08 | $11.08 | 72,400 | — | — |
| 2022-09-08 | $10.43 | $10.43 | 69,900 | — | — |
| 2022-09-07 | $9.89 | $9.89 | 52,200 | — | — |
| 2022-09-06 | $9.68 | $9.68 | 37,300 | — | — |
| 2022-09-02 | $9.39 | $9.39 | 65,200 | — | — |
| 2022-09-01 | $9.05 | $9.05 | 139,300 | — | — |
| 2022-08-31 | $9.47 | $9.47 | 53,600 | — | — |
| 2022-08-30 | $9.48 | $9.48 | 47,900 | — | — |
| 2022-08-29 | $10.05 | $10.05 | 26,400 | — | — |
| 2022-08-26 | $10.31 | $10.31 | 58,200 | — | — |
| 2022-08-25 | $10.78 | $10.78 | 62,100 | — | — |
| 2022-08-24 | $10.67 | $10.67 | 98,000 | — | — |
| 2022-08-23 | $10.70 | $10.70 | 57,900 | — | — |
| 2022-08-22 | $9.85 | $9.85 | 48,000 | — | — |
| 2022-08-19 | $10.02 | $10.02 | 44,000 | — | — |
| 2022-08-18 | $10.33 | $10.33 | 49,800 | — | — |
| 2022-08-17 | $10.09 | $10.09 | 51,400 | — | — |
| 2022-08-16 | $10.33 | $10.33 | 76,000 | — | — |
| 2022-08-15 | $9.92 | $9.92 | 119,100 | — | — |
| 2022-08-12 | $10.84 | $10.84 | 123,900 | — | — |
| 2022-08-11 | $11.27 | $11.27 | 96,700 | — | — |
| 2022-08-10 | $11.02 | $11.02 | 67,100 | — | — |
| 2022-08-09 | $10.38 | $10.38 | 93,500 | — | — |
| 2022-08-08 | $10.40 | $10.40 | 150,300 | — | — |
| 2022-08-05 | $9.44 | $9.44 | 108,400 | — | — |
| 2022-08-04 | $8.61 | $8.61 | 111,700 | — | — |
| 2022-08-03 | $8.47 | $8.47 | 360,700 | — | — |
| 2022-08-02 | $9.09 | $9.09 | 162,100 | — | — |
| 2022-08-01 | $10.21 | $10.21 | 59,400 | — | — |
| 2022-07-29 | $9.90 | $9.90 | 174,800 | — | — |
| 2022-07-28 | $9.06 | $9.06 | 73,600 | — | — |
| 2022-07-27 | $9.03 | $9.03 | 76,100 | — | — |
| 2022-07-26 | $8.63 | $8.63 | 83,900 | — | — |
| 2022-07-25 | $8.59 | $8.59 | 106,600 | — | — |
| 2022-07-22 | $8.77 | $8.77 | 138,500 | — | — |
| 2022-07-21 | $8.96 | $8.96 | 77,100 | — | — |
| 2022-07-20 | $8.86 | $8.86 | 122,100 | — | — |
| 2022-07-19 | $8.94 | $8.94 | 131,000 | — | — |
| 2022-07-18 | $8.75 | $8.75 | 65,800 | — | — |
| 2022-07-15 | $8.46 | $8.46 | 118,500 | — | — |
| 2022-07-14 | $8.45 | $8.45 | 77,500 | — | — |
| 2022-07-13 | $8.65 | $8.65 | 71,700 | — | — |
| 2022-07-12 | $8.50 | $8.50 | 62,800 | — | — |
| 2022-07-11 | $8.48 | $8.48 | 117,600 | — | — |
| 2022-07-08 | $8.84 | $8.84 | 82,800 | — | — |
| 2022-07-07 | $9.21 | $9.21 | 114,100 | — | — |
| 2022-07-06 | $8.50 | $8.50 | 86,200 | — | — |
| 2022-07-05 | $8.33 | $8.33 | 173,300 | — | — |
| 2022-07-01 | $8.46 | $8.46 | 59,600 | — | — |
| 2022-06-30 | $8.43 | $8.43 | 117,600 | — | — |
| 2022-06-29 | $8.83 | $8.83 | 75,500 | — | — |
| 2022-06-28 | $9.40 | $9.40 | 134,000 | — | — |
| 2022-06-27 | $9.55 | $9.55 | 201,300 | — | — |
| 2022-06-24 | $9.30 | $9.30 | 68,200 | — | — |
| 2022-06-23 | $8.72 | $8.72 | 146,800 | — | — |
| 2022-06-22 | $9.35 | $9.35 | 67,700 | — | — |
| 2022-06-21 | $9.97 | $9.97 | 62,200 | — | — |
| 2022-06-17 | $9.62 | $9.62 | 54,500 | — | — |
| 2022-06-16 | $9.34 | $9.34 | 122,000 | — | — |
| 2022-06-15 | $9.81 | $9.81 | 129,800 | — | — |
| 2022-06-14 | $9.83 | $9.83 | 78,400 | — | — |
| 2022-06-13 | $10.57 | $10.57 | 53,300 | — | — |
| 2022-06-10 | $11.19 | $11.19 | 80,900 | — | — |
| 2022-06-09 | $11.06 | $11.06 | 70,900 | — | — |
| 2022-06-08 | $11.63 | $11.63 | 82,000 | — | — |
| 2022-06-07 | $12.50 | $12.50 | 178,400 | — | — |
| 2022-06-06 | $12.15 | $12.15 | 88,000 | — | — |
| 2022-06-03 | $12.10 | $12.10 | 67,500 | — | — |
| 2022-06-02 | $12.78 | $12.78 | 143,700 | — | — |
| 2022-06-01 | $12.08 | $12.08 | 137,800 | — | — |
| 2022-05-31 | $12.38 | $12.38 | 63,100 | — | — |
| 2022-05-27 | $12.29 | $12.29 | 66,200 | — | — |
| 2022-05-26 | $12.15 | $12.15 | 75,400 | — | — |
| 2022-05-25 | $12.21 | $12.21 | 38,000 | — | — |
| 2022-05-24 | $12.33 | $12.33 | 82,000 | — | — |
| 2022-05-23 | $12.26 | $12.26 | 25,500 | — | — |
| 2022-05-20 | $12.10 | $12.10 | 60,600 | — | — |
| 2022-05-19 | $12.07 | $12.07 | 54,900 | — | — |
| 2022-05-18 | $11.29 | $11.29 | 82,400 | — | — |
| 2022-05-17 | $11.65 | $11.65 | 85,700 | — | — |
| 2022-05-16 | $11.02 | $11.02 | 195,100 | — | — |
| 2022-05-13 | $10.60 | $10.60 | 60,600 | — | — |
| 2022-05-12 | $10.22 | $10.22 | 117,200 | — | — |
| 2022-05-11 | $10.90 | $10.90 | 89,400 | — | — |
| 2022-05-10 | $11.19 | $11.19 | 82,000 | — | — |
| 2022-05-09 | $11.29 | $11.29 | 168,800 | — | — |
| 2022-05-06 | $12.72 | $12.72 | 79,800 | — | — |
| 2022-05-05 | $12.70 | $12.70 | 100,700 | — | — |
| 2022-05-04 | $13.50 | $13.50 | 187,000 | — | — |
| 2022-05-03 | $13.30 | $13.30 | 68,200 | — | — |
| 2022-05-02 | $13.59 | $13.59 | 60,300 | — | — |
| 2022-04-29 | $14.41 | $14.41 | 57,100 | — | — |
| 2022-04-28 | $14.46 | $14.46 | 84,400 | — | — |
| 2022-04-27 | $14.03 | $14.03 | 48,300 | — | — |
| 2022-04-26 | $13.79 | $13.79 | 103,300 | — | — |
| 2022-04-25 | $13.86 | $13.86 | 102,100 | — | — |
| 2022-04-22 | $14.56 | $14.56 | 57,100 | — | — |
| 2022-04-21 | $15.27 | $15.27 | 79,000 | — | — |
| 2022-04-20 | $16.36 | $16.36 | 98,900 | — | — |
| 2022-04-19 | $16.23 | $16.23 | 87,100 | — | — |
| 2022-04-18 | $16.22 | $16.22 | 62,100 | — | — |
| 2022-04-14 | $16.01 | $16.01 | 72,100 | — | — |
| 2022-04-13 | $15.88 | $15.88 | 63,500 | — | — |
| 2022-04-12 | $14.65 | $14.65 | 57,500 | — | — |
| 2022-04-11 | $14.95 | $14.95 | 65,900 | — | — |
| 2022-04-08 | $16.06 | $16.06 | 73,400 | — | — |
| 2022-04-07 | $15.34 | $15.34 | 88,000 | — | — |
| 2022-04-06 | $14.35 | $14.35 | 67,700 | — | — |
| 2022-04-05 | $15.11 | $15.11 | 56,700 | — | — |
| 2022-04-04 | $15.70 | $15.70 | 70,200 | — | — |
| 2022-04-01 | $15.58 | $15.58 | 77,200 | — | — |
| 2022-03-31 | $14.64 | $14.64 | 27,800 | — | — |
| 2022-03-30 | $14.61 | $14.61 | 62,300 | — | — |
| 2022-03-29 | $14.41 | $14.41 | 27,200 | — | — |
| 2022-03-28 | $14.47 | $14.47 | 50,200 | — | — |
| 2022-03-25 | $14.56 | $14.56 | 43,900 | — | — |
| 2022-03-24 | $14.19 | $14.19 | 42,400 | — | — |
| 2022-03-23 | $14.31 | $14.31 | 51,800 | — | — |
| 2022-03-22 | $14.29 | $14.29 | 49,900 | — | — |
| 2022-03-21 | $14.51 | $14.51 | 83,000 | — | — |
| 2022-03-18 | $14.70 | $14.70 | 33,200 | — | — |
| 2022-03-17 | $14.62 | $14.62 | 46,100 | — | — |
| 2022-03-16 | $14.02 | $14.02 | 110,500 | — | — |
| 2022-03-15 | $13.31 | $13.31 | 110,600 | — | — |
| 2022-03-14 | $13.17 | $13.17 | 104,000 | — | — |
| 2022-03-11 | $14.82 | $14.82 | 68,800 | — | — |
| 2022-03-10 | $15.45 | $15.45 | 106,100 | — | — |
| 2022-03-09 | $15.43 | $15.43 | 112,200 | — | — |
| 2022-03-08 | $15.45 | $15.45 | 110,100 | — | — |
| 2022-03-07 | $15.27 | $15.27 | 112,600 | — | — |
| 2022-03-04 | $16.06 | $16.06 | 72,900 | — | — |
| 2022-03-03 | $15.42 | $15.42 | 135,300 | — | — |
| 2022-03-02 | $14.45 | $14.45 | 42,200 | — | — |
| 2022-03-01 | $14.27 | $14.27 | 61,500 | — | — |
| 2022-02-28 | $14.26 | $14.26 | 81,000 | — | — |
| 2022-02-25 | $14.08 | $14.08 | 66,100 | — | — |
| 2022-02-24 | $13.53 | $13.53 | 71,600 | — | — |
| 2022-02-23 | $13.49 | $13.49 | 48,600 | — | — |
| 2022-02-22 | $13.43 | $13.43 | 55,300 | — | — |
| 2022-02-18 | $13.86 | $13.86 | 32,100 | — | — |
| 2022-02-17 | $13.68 | $13.68 | 19,500 | — | — |
| 2022-02-16 | $13.48 | $13.48 | 54,600 | — | — |
| 2022-02-15 | $13.59 | $13.59 | 23,900 | — | — |
| 2022-02-14 | $13.58 | $13.58 | 39,900 | — | — |
| 2022-02-11 | $13.67 | $13.67 | 75,100 | — | — |
| 2022-02-10 | $14.02 | $14.02 | 66,000 | — | — |
| 2022-02-09 | $13.81 | $13.81 | 85,800 | — | — |
| 2022-02-08 | $13.08 | $13.08 | 82,800 | — | — |
| 2022-02-07 | $13.08 | $13.08 | 20,900 | — | — |
| 2022-02-04 | $12.96 | $12.96 | 98,300 | — | — |
| 2022-02-03 | $12.91 | $12.91 | 43,000 | — | — |
| 2022-02-02 | $12.84 | $12.84 | 72,000 | — | — |
| 2022-02-01 | $12.47 | $12.47 | 63,700 | — | — |
| 2022-01-31 | $12.45 | $12.45 | 251,600 | — | — |
| 2022-01-28 | $12.02 | $12.02 | 134,900 | — | — |
| 2022-01-27 | $12.47 | $12.47 | 32,700 | — | — |
| 2022-01-26 | $12.46 | $12.46 | 58,200 | — | — |
| 2022-01-25 | $12.77 | $12.77 | 55,400 | — | — |
| 2022-01-24 | $12.79 | $12.79 | 80,500 | — | — |
| 2022-01-21 | $13.35 | $13.35 | 112,700 | — | — |
| 2022-01-20 | $13.91 | $13.91 | 102,100 | — | — |
| 2022-01-19 | $13.86 | $13.86 | 72,000 | — | — |
| 2022-01-18 | $13.19 | $13.19 | 75,500 | — | — |
| 2022-01-14 | $12.97 | $12.97 | 134,400 | — | — |
| 2022-01-13 | $12.96 | $12.96 | 382,700 | — | — |
| 2022-01-12 | $13.14 | $13.14 | 64,600 | — | — |
| 2022-01-11 | $13.13 | $13.13 | 94,100 | — | — |
| 2022-01-10 | $13.97 | $13.97 | 15,400 | — | — |
| 2022-01-07 | $14.41 | $14.41 | 14,000 | — | — |
| 2022-01-06 | $14.37 | $14.37 | 41,100 | — | — |
| 2022-01-05 | $14.88 | $14.88 | 14,100 | — | — |
| 2022-01-04 | $15.00 | $15.00 | 12,200 | — | — |
| 2022-01-03 | $15.10 | $15.10 | 6,600 | — | — |