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
- 2021-10-19 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 | $12.90 | $14.63 | 344,700 | — | — |
| 2022-12-29 | $12.89 | $14.62 | 286,500 | — | — |
| 2022-12-28 | $13.22 | $14.60 | 218,700 | — | — |
| 2022-12-27 | $13.68 | $15.10 | 198,000 | — | — |
| 2022-12-23 | $13.72 | $15.15 | 168,700 | — | — |
| 2022-12-22 | $13.56 | $14.97 | 207,700 | — | — |
| 2022-12-21 | $13.82 | $15.26 | 283,700 | — | — |
| 2022-12-20 | $13.84 | $15.28 | 454,500 | — | — |
| 2022-12-19 | $13.64 | $15.06 | 457,800 | — | — |
| 2022-12-16 | $13.36 | $14.75 | 1,286,300 | — | — |
| 2022-12-15 | $13.49 | $14.89 | 434,800 | — | — |
| 2022-12-14 | $13.98 | $15.43 | 302,400 | — | — |
| 2022-12-13 | $14.22 | $15.70 | 280,400 | — | — |
| 2022-12-12 | $13.86 | $15.30 | 315,100 | — | — |
| 2022-12-09 | $13.90 | $15.35 | 171,100 | — | — |
| 2022-12-08 | $14.03 | $15.49 | 195,700 | — | — |
| 2022-12-07 | $14.03 | $15.49 | 168,000 | — | — |
| 2022-12-06 | $14.04 | $15.50 | 304,400 | — | — |
| 2022-12-05 | $14.19 | $15.67 | 223,700 | — | — |
| 2022-12-02 | $14.42 | $15.92 | 277,900 | — | — |
| 2022-12-01 | $14.61 | $16.13 | 261,900 | — | — |
| 2022-11-30 | $14.60 | $16.12 | 383,200 | — | — |
| 2022-11-29 | $14.48 | $15.99 | 260,300 | — | — |
| 2022-11-28 | $14.59 | $16.11 | 328,000 | — | — |
| 2022-11-25 | $14.67 | $16.20 | 88,300 | — | — |
| 2022-11-23 | $14.64 | $16.16 | 145,300 | — | — |
| 2022-11-22 | $14.66 | $16.18 | 269,600 | — | — |
| 2022-11-21 | $14.59 | $16.11 | 197,200 | — | — |
| 2022-11-18 | $14.22 | $15.70 | 202,400 | — | — |
| 2022-11-17 | $14.26 | $15.74 | 258,100 | — | — |
| 2022-11-16 | $14.14 | $15.61 | 183,700 | — | — |
| 2022-11-15 | $14.34 | $15.83 | 214,200 | — | — |
| 2022-11-14 | $14.19 | $15.67 | 260,200 | — | — |
| 2022-11-11 | $14.45 | $15.95 | 337,000 | — | — |
| 2022-11-10 | $14.38 | $15.88 | 464,800 | — | — |
| 2022-11-09 | $13.22 | $14.60 | 198,100 | — | — |
| 2022-11-08 | $13.38 | $14.77 | 266,100 | — | — |
| 2022-11-07 | $13.22 | $14.60 | 291,500 | — | — |
| 2022-11-04 | $13.09 | $14.45 | 354,000 | — | — |
| 2022-11-03 | $12.77 | $14.10 | 273,000 | — | — |
| 2022-11-02 | $13.21 | $14.58 | 297,100 | — | — |
| 2022-11-01 | $13.62 | $15.04 | 379,000 | — | — |
| 2022-10-31 | $14.09 | $15.56 | 340,500 | — | — |
| 2022-10-28 | $14.05 | $15.51 | 551,200 | — | — |
| 2022-10-27 | $13.66 | $15.08 | 263,900 | — | — |
| 2022-10-26 | $13.58 | $14.99 | 349,300 | — | — |
| 2022-10-25 | $13.45 | $14.85 | 305,700 | — | — |
| 2022-10-24 | $12.79 | $14.12 | 313,300 | — | — |
| 2022-10-21 | $12.65 | $13.97 | 360,300 | — | — |
| 2022-10-20 | $12.52 | $13.82 | 307,500 | — | — |
| 2022-10-19 | $12.88 | $14.22 | 301,200 | — | — |
| 2022-10-18 | $12.93 | $14.28 | 309,700 | — | — |
| 2022-10-17 | $12.49 | $13.79 | 437,300 | — | — |
| 2022-10-14 | $11.91 | $13.15 | 316,100 | — | — |
| 2022-10-13 | $11.92 | $13.16 | 586,500 | — | — |
| 2022-10-12 | $11.29 | $12.46 | 393,700 | — | — |
| 2022-10-11 | $11.69 | $12.91 | 577,100 | — | — |
| 2022-10-10 | $11.00 | $12.14 | 233,500 | — | — |
| 2022-10-07 | $11.11 | $12.27 | 399,800 | — | — |
| 2022-10-06 | $11.09 | $12.24 | 302,700 | — | — |
| 2022-10-05 | $11.21 | $12.38 | 428,800 | — | — |
| 2022-10-04 | $11.67 | $12.88 | 863,300 | — | — |
| 2022-10-03 | $10.97 | $12.11 | 766,600 | — | — |
| 2022-09-30 | $10.77 | $11.89 | 555,700 | — | — |
| 2022-09-29 | $10.66 | $11.77 | 640,600 | — | — |
| 2022-09-28 | $12.19 | $13.07 | 846,800 | — | — |
| 2022-09-27 | $11.34 | $12.16 | 445,300 | — | — |
| 2022-09-26 | $11.42 | $12.24 | 479,500 | — | — |
| 2022-09-23 | $11.88 | $12.73 | 435,400 | — | — |
| 2022-09-22 | $12.04 | $12.91 | 325,700 | — | — |
| 2022-09-21 | $12.64 | $13.55 | 306,200 | — | — |
| 2022-09-20 | $12.46 | $13.36 | 351,600 | — | — |
| 2022-09-19 | $12.54 | $13.44 | 482,400 | — | — |
| 2022-09-16 | $11.74 | $12.58 | 944,100 | — | — |
| 2022-09-15 | $11.77 | $12.62 | 468,400 | — | — |
| 2022-09-14 | $12.35 | $13.24 | 505,300 | — | — |
| 2022-09-13 | $12.43 | $13.32 | 336,600 | — | — |
| 2022-09-12 | $12.75 | $13.67 | 360,700 | — | — |
| 2022-09-09 | $12.35 | $13.24 | 258,100 | — | — |
| 2022-09-08 | $12.10 | $12.97 | 344,300 | — | — |
| 2022-09-07 | $12.25 | $13.13 | 290,400 | — | — |
| 2022-09-06 | $12.21 | $13.09 | 595,100 | — | — |
| 2022-09-02 | $12.44 | $13.33 | 598,900 | — | — |
| 2022-09-01 | $12.57 | $13.47 | 621,200 | — | — |
| 2022-08-31 | $12.90 | $13.83 | 1,357,600 | — | — |
| 2022-08-30 | $13.12 | $14.06 | 293,300 | — | — |
| 2022-08-29 | $13.77 | $14.76 | 254,000 | — | — |
| 2022-08-26 | $13.93 | $14.93 | 252,900 | — | — |
| 2022-08-25 | $14.24 | $15.26 | 297,600 | — | — |
| 2022-08-24 | $14.14 | $15.16 | 224,700 | — | — |
| 2022-08-23 | $14.02 | $15.03 | 240,500 | — | — |
| 2022-08-22 | $13.88 | $14.88 | 305,700 | — | — |
| 2022-08-19 | $14.25 | $15.27 | 622,100 | — | — |
| 2022-08-18 | $14.56 | $15.61 | 551,200 | — | — |
| 2022-08-17 | $15.39 | $16.50 | 275,200 | — | — |
| 2022-08-16 | $15.61 | $16.73 | 422,500 | — | — |
| 2022-08-15 | $15.60 | $16.72 | 412,900 | — | — |
| 2022-08-12 | $15.74 | $16.87 | 440,200 | — | — |
| 2022-08-11 | $15.36 | $16.46 | 333,900 | — | — |
| 2022-08-10 | $15.30 | $16.40 | 584,700 | — | — |
| 2022-08-09 | $15.17 | $16.26 | 289,000 | — | — |
| 2022-08-08 | $15.23 | $16.32 | 437,200 | — | — |
| 2022-08-05 | $15.05 | $16.13 | 270,800 | — | — |
| 2022-08-04 | $15.02 | $16.10 | 249,800 | — | — |
| 2022-08-03 | $15.01 | $16.09 | 459,800 | — | — |
| 2022-08-02 | $15.12 | $16.21 | 442,700 | — | — |
| 2022-08-01 | $15.58 | $16.70 | 597,400 | — | — |
| 2022-07-29 | $15.35 | $16.45 | 975,100 | — | — |
| 2022-07-28 | $15.71 | $16.84 | 424,300 | — | — |
| 2022-07-27 | $15.39 | $16.50 | 423,300 | — | — |
| 2022-07-26 | $15.35 | $16.45 | 381,800 | — | — |
| 2022-07-25 | $15.23 | $16.32 | 255,800 | — | — |
| 2022-07-22 | $15.10 | $16.19 | 407,900 | — | — |
| 2022-07-21 | $15.29 | $16.39 | 375,200 | — | — |
| 2022-07-20 | $15.11 | $16.20 | 1,201,100 | — | — |
| 2022-07-19 | $15.02 | $16.10 | 1,403,900 | — | — |
| 2022-07-18 | $14.33 | $15.36 | 774,900 | — | — |
| 2022-07-15 | $14.30 | $15.33 | 720,500 | — | — |
| 2022-07-14 | $13.81 | $14.80 | 249,100 | — | — |
| 2022-07-13 | $14.04 | $15.05 | 513,400 | — | — |
| 2022-07-12 | $13.93 | $14.93 | 499,800 | — | — |
| 2022-07-11 | $13.71 | $14.70 | 532,900 | — | — |
| 2022-07-08 | $13.67 | $14.65 | 541,700 | — | — |
| 2022-07-07 | $13.54 | $14.51 | 608,600 | — | — |
| 2022-07-06 | $13.15 | $14.10 | 555,600 | — | — |
| 2022-07-05 | $13.32 | $14.28 | 977,700 | — | — |
| 2022-07-01 | $13.61 | $14.59 | 578,400 | — | — |
| 2022-06-30 | $13.48 | $14.45 | 749,900 | — | — |
| 2022-06-29 | $13.38 | $14.34 | 931,400 | — | — |
| 2022-06-28 | $14.33 | $14.98 | 636,200 | — | — |
| 2022-06-27 | $14.26 | $14.91 | 1,268,000 | — | — |
| 2022-06-24 | $13.99 | $14.62 | 8,209,500 | — | — |
| 2022-06-23 | $14.21 | $14.85 | 1,268,100 | — | — |
| 2022-06-22 | $14.41 | $15.06 | 1,623,000 | — | — |
| 2022-06-21 | $14.55 | $15.21 | 2,485,200 | — | — |
| 2022-06-17 | $14.10 | $14.74 | 13,743,900 | — | — |
| 2022-06-16 | $13.68 | $14.30 | 3,020,300 | — | — |
| 2022-06-15 | $13.89 | $14.52 | 2,715,400 | — | — |
| 2022-06-14 | $13.54 | $14.15 | 1,605,200 | — | — |
| 2022-06-13 | $13.50 | $14.11 | 1,629,400 | — | — |
| 2022-06-10 | $14.33 | $14.98 | 1,019,800 | — | — |
| 2022-06-09 | $14.64 | $15.30 | 1,262,800 | — | — |
| 2022-06-08 | $14.71 | $15.38 | 1,077,800 | — | — |
| 2022-06-07 | $15.13 | $15.82 | 1,490,700 | — | — |
| 2022-06-06 | $15.74 | $16.45 | 1,824,900 | — | — |
| 2022-06-03 | $15.73 | $16.44 | 1,225,200 | — | — |
| 2022-06-02 | $15.76 | $16.47 | 1,399,200 | — | — |
| 2022-06-01 | $15.68 | $16.39 | 820,700 | — | — |
| 2022-05-31 | $15.48 | $16.18 | 755,500 | — | — |
| 2022-05-27 | $15.84 | $16.56 | 621,200 | — | — |
| 2022-05-26 | $15.57 | $16.28 | 803,500 | — | — |
| 2022-05-25 | $15.64 | $16.35 | 937,000 | — | — |
| 2022-05-24 | $15.56 | $16.27 | 1,020,700 | — | — |
| 2022-05-23 | $15.37 | $16.07 | 1,238,900 | — | — |
| 2022-05-20 | $14.91 | $15.59 | 743,600 | — | — |
| 2022-05-19 | $14.73 | $15.40 | 1,450,900 | — | — |
| 2022-05-18 | $14.44 | $15.09 | 656,000 | — | — |
| 2022-05-17 | $14.54 | $15.20 | 719,600 | — | — |
| 2022-05-16 | $14.19 | $14.83 | 844,300 | — | — |
| 2022-05-13 | $14.01 | $14.64 | 1,039,000 | — | — |
| 2022-05-12 | $13.56 | $14.17 | 1,230,500 | — | — |
| 2022-05-11 | $13.98 | $14.61 | 1,487,000 | — | — |
| 2022-05-10 | $13.73 | $14.35 | 795,200 | — | — |
| 2022-05-09 | $13.90 | $14.53 | 654,300 | — | — |
| 2022-05-06 | $14.39 | $15.04 | 370,400 | — | — |
| 2022-05-05 | $14.37 | $15.02 | 707,700 | — | — |
| 2022-05-04 | $14.34 | $14.99 | 1,094,600 | — | — |
| 2022-05-03 | $14.01 | $14.64 | 905,500 | — | — |
| 2022-05-02 | $13.44 | $14.05 | 696,400 | — | — |
| 2022-04-29 | $13.26 | $13.86 | 780,400 | — | — |
| 2022-04-28 | $13.50 | $14.11 | 1,322,700 | — | — |
| 2022-04-27 | $13.16 | $13.76 | 829,700 | — | — |
| 2022-04-26 | $13.01 | $13.60 | 923,700 | — | — |
| 2022-04-25 | $13.34 | $13.94 | 1,072,100 | — | — |
| 2022-04-22 | $12.90 | $13.48 | 896,600 | — | — |
| 2022-04-21 | $13.00 | $13.59 | 1,297,000 | — | — |
| 2022-04-20 | $13.47 | $14.08 | 1,122,900 | — | — |
| 2022-04-19 | $13.78 | $14.40 | 355,800 | — | — |
| 2022-04-18 | $14.15 | $14.79 | 176,600 | — | — |
| 2022-04-14 | $14.24 | $14.89 | 192,600 | — | — |
| 2022-04-13 | $14.13 | $14.77 | 134,200 | — | — |
| 2022-04-12 | $13.86 | $14.49 | 238,100 | — | — |
| 2022-04-11 | $13.72 | $14.34 | 172,100 | — | — |
| 2022-04-08 | $13.61 | $14.23 | 141,200 | — | — |
| 2022-04-07 | $13.80 | $14.43 | 227,300 | — | — |
| 2022-04-06 | $13.97 | $14.60 | 397,900 | — | — |
| 2022-04-05 | $13.90 | $14.53 | 374,700 | — | — |
| 2022-04-04 | $14.40 | $15.05 | 316,400 | — | — |
| 2022-04-01 | $14.18 | $14.82 | 350,700 | — | — |
| 2022-03-31 | $13.98 | $14.61 | 199,400 | — | — |
| 2022-03-30 | $13.83 | $14.46 | 354,100 | — | — |
| 2022-03-29 | $14.03 | $14.29 | 264,000 | — | — |
| 2022-03-28 | $13.60 | $13.86 | 224,700 | — | — |
| 2022-03-25 | $13.77 | $14.03 | 420,700 | — | — |
| 2022-03-24 | $13.17 | $13.42 | 424,400 | — | — |
| 2022-03-23 | $13.09 | $13.34 | 222,000 | — | — |
| 2022-03-22 | $13.21 | $13.46 | 467,300 | — | — |
| 2022-03-21 | $13.01 | $13.26 | 569,500 | — | — |
| 2022-03-18 | $13.13 | $13.38 | 539,700 | — | — |
| 2022-03-17 | $13.26 | $13.51 | 1,291,000 | — | — |
| 2022-03-16 | $13.00 | $13.25 | 575,400 | — | — |
| 2022-03-15 | $13.00 | $13.25 | 336,000 | — | — |
| 2022-03-14 | $12.93 | $13.17 | 340,100 | — | — |
| 2022-03-11 | $13.01 | $13.26 | 393,600 | — | — |
| 2022-03-10 | $13.04 | $13.29 | 217,500 | — | — |
| 2022-03-09 | $12.80 | $13.04 | 161,400 | — | — |
| 2022-03-08 | $12.81 | $13.05 | 439,500 | — | — |
| 2022-03-07 | $12.66 | $12.90 | 740,700 | — | — |
| 2022-03-04 | $12.55 | $12.79 | 332,000 | — | — |
| 2022-03-03 | $12.80 | $13.04 | 365,000 | — | — |
| 2022-03-02 | $12.98 | $13.22 | 236,100 | — | — |
| 2022-03-01 | $12.72 | $12.96 | 282,400 | — | — |
| 2022-02-28 | $13.20 | $13.45 | 616,200 | — | — |
| 2022-02-25 | $13.19 | $13.44 | 321,900 | — | — |
| 2022-02-24 | $12.99 | $13.24 | 556,300 | — | — |
| 2022-02-23 | $13.02 | $13.27 | 349,600 | — | — |
| 2022-02-22 | $12.88 | $13.12 | 274,600 | — | — |
| 2022-02-18 | $13.23 | $13.48 | 189,200 | — | — |
| 2022-02-17 | $13.44 | $13.69 | 276,500 | — | — |
| 2022-02-16 | $13.86 | $14.12 | 414,100 | — | — |
| 2022-02-15 | $13.48 | $13.73 | 241,700 | — | — |
| 2022-02-14 | $13.27 | $13.52 | 276,200 | — | — |
| 2022-02-11 | $13.37 | $13.62 | 547,600 | — | — |
| 2022-02-10 | $13.24 | $13.49 | 449,900 | — | — |
| 2022-02-09 | $13.29 | $13.54 | 298,300 | — | — |
| 2022-02-08 | $13.31 | $13.56 | 257,200 | — | — |
| 2022-02-07 | $13.46 | $13.71 | 167,500 | — | — |
| 2022-02-04 | $13.43 | $13.68 | 396,400 | — | — |
| 2022-02-03 | $13.27 | $13.52 | 681,900 | — | — |
| 2022-02-02 | $13.10 | $13.35 | 586,100 | — | — |
| 2022-02-01 | $13.32 | $13.57 | 483,500 | — | — |
| 2022-01-31 | $13.47 | $13.72 | 496,000 | — | — |
| 2022-01-28 | $13.54 | $13.80 | 348,400 | — | — |
| 2022-01-27 | $13.58 | $13.84 | 452,000 | — | — |
| 2022-01-26 | $13.97 | $14.23 | 306,000 | — | — |
| 2022-01-25 | $13.99 | $14.25 | 378,900 | — | — |
| 2022-01-24 | $13.79 | $14.05 | 308,800 | — | — |
| 2022-01-21 | $14.06 | $14.33 | 483,500 | — | — |
| 2022-01-20 | $14.34 | $14.61 | 146,100 | — | — |
| 2022-01-19 | $14.53 | $14.80 | 176,500 | — | — |
| 2022-01-18 | $14.75 | $15.03 | 133,000 | — | — |
| 2022-01-14 | $14.99 | $15.27 | 170,300 | — | — |
| 2022-01-13 | $15.06 | $15.34 | 146,200 | — | — |
| 2022-01-12 | $15.17 | $15.46 | 323,300 | — | — |
| 2022-01-11 | $15.24 | $15.53 | 297,900 | — | — |
| 2022-01-10 | $15.24 | $15.53 | 186,900 | — | — |
| 2022-01-07 | $15.33 | $15.62 | 185,600 | — | — |
| 2022-01-06 | $15.47 | $15.76 | 269,900 | — | — |
| 2022-01-05 | $15.33 | $15.62 | 348,000 | — | — |
| 2022-01-04 | $15.34 | $15.63 | 167,100 | — | — |
| 2022-01-03 | $15.27 | $15.56 | 253,900 | — | — |