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
- 2019-05-29 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 | $12.81 | $16.73 | 122,800 | — | — |
| 2022-12-29 | $12.85 | $16.78 | 242,300 | — | — |
| 2022-12-28 | $12.80 | $16.72 | 318,500 | — | — |
| 2022-12-27 | $12.80 | $16.72 | 186,100 | — | — |
| 2022-12-23 | $12.89 | $16.83 | 70,500 | — | — |
| 2022-12-22 | $12.88 | $16.82 | 119,900 | — | — |
| 2022-12-21 | $12.92 | $16.87 | 349,900 | — | — |
| 2022-12-20 | $12.83 | $16.75 | 163,100 | — | — |
| 2022-12-19 | $12.90 | $16.85 | 97,200 | — | — |
| 2022-12-16 | $12.89 | $16.83 | 58,700 | — | — |
| 2022-12-15 | $12.90 | $16.85 | 284,900 | — | — |
| 2022-12-14 | $13.06 | $16.93 | 105,700 | — | — |
| 2022-12-13 | $13.08 | $16.96 | 204,000 | — | — |
| 2022-12-12 | $13.10 | $16.98 | 135,400 | — | — |
| 2022-12-09 | $13.10 | $16.98 | 669,900 | — | — |
| 2022-12-08 | $12.98 | $16.83 | 131,200 | — | — |
| 2022-12-07 | $13.04 | $16.91 | 173,800 | — | — |
| 2022-12-06 | $12.96 | $16.80 | 246,200 | — | — |
| 2022-12-05 | $12.94 | $16.78 | 229,100 | — | — |
| 2022-12-02 | $13.04 | $16.91 | 105,300 | — | — |
| 2022-12-01 | $13.18 | $17.09 | 147,500 | — | — |
| 2022-11-30 | $13.01 | $16.87 | 134,100 | — | — |
| 2022-11-29 | $12.91 | $16.74 | 114,800 | — | — |
| 2022-11-28 | $13.01 | $16.87 | 100,200 | — | — |
| 2022-11-25 | $13.07 | $16.94 | 11,600 | — | — |
| 2022-11-23 | $13.07 | $16.94 | 63,200 | — | — |
| 2022-11-22 | $13.07 | $16.94 | 49,300 | — | — |
| 2022-11-21 | $12.93 | $16.76 | 55,800 | — | — |
| 2022-11-18 | $12.90 | $16.72 | 62,400 | — | — |
| 2022-11-17 | $13.02 | $16.88 | 81,900 | — | — |
| 2022-11-16 | $13.13 | $17.02 | 52,800 | — | — |
| 2022-11-15 | $13.16 | $17.06 | 79,200 | — | — |
| 2022-11-14 | $13.12 | $16.89 | 45,000 | — | — |
| 2022-11-11 | $13.19 | $16.98 | 35,000 | — | — |
| 2022-11-10 | $13.19 | $16.98 | 73,700 | — | — |
| 2022-11-09 | $12.89 | $16.59 | 53,000 | — | — |
| 2022-11-08 | $12.91 | $16.62 | 63,700 | — | — |
| 2022-11-07 | $12.83 | $16.51 | 112,400 | — | — |
| 2022-11-04 | $12.82 | $16.50 | 58,500 | — | — |
| 2022-11-03 | $12.77 | $16.44 | 32,300 | — | — |
| 2022-11-02 | $12.70 | $16.35 | 140,100 | — | — |
| 2022-11-01 | $12.83 | $16.51 | 115,600 | — | — |
| 2022-10-31 | $12.76 | $16.42 | 77,300 | — | — |
| 2022-10-28 | $12.81 | $16.49 | 50,000 | — | — |
| 2022-10-27 | $13.03 | $16.77 | 85,700 | — | — |
| 2022-10-26 | $12.91 | $16.62 | 118,200 | — | — |
| 2022-10-25 | $12.86 | $16.55 | 77,800 | — | — |
| 2022-10-24 | $12.75 | $16.41 | 71,700 | — | — |
| 2022-10-21 | $12.69 | $16.33 | 122,100 | — | — |
| 2022-10-20 | $12.58 | $16.19 | 125,400 | — | — |
| 2022-10-19 | $12.56 | $16.16 | 46,200 | — | — |
| 2022-10-18 | $12.71 | $16.36 | 167,700 | — | — |
| 2022-10-17 | $12.63 | $16.25 | 62,000 | — | — |
| 2022-10-14 | $12.55 | $16.15 | 107,000 | — | — |
| 2022-10-13 | $12.81 | $16.36 | 148,800 | — | — |
| 2022-10-12 | $12.91 | $16.49 | 42,400 | — | — |
| 2022-10-11 | $12.93 | $16.52 | 92,300 | — | — |
| 2022-10-10 | $13.00 | $16.61 | 61,900 | — | — |
| 2022-10-07 | $13.05 | $16.67 | 56,800 | — | — |
| 2022-10-06 | $13.29 | $16.98 | 27,200 | — | — |
| 2022-10-05 | $13.30 | $16.99 | 37,200 | — | — |
| 2022-10-04 | $13.37 | $17.08 | 133,200 | — | — |
| 2022-10-03 | $13.35 | $17.05 | 70,900 | — | — |
| 2022-09-30 | $13.40 | $17.12 | 48,000 | — | — |
| 2022-09-29 | $13.19 | $16.85 | 63,200 | — | — |
| 2022-09-28 | $13.35 | $17.05 | 48,300 | — | — |
| 2022-09-27 | $13.05 | $16.67 | 82,500 | — | — |
| 2022-09-26 | $13.09 | $16.72 | 42,700 | — | — |
| 2022-09-23 | $13.42 | $17.14 | 89,100 | — | — |
| 2022-09-22 | $13.51 | $17.26 | 69,200 | — | — |
| 2022-09-21 | $13.38 | $17.09 | 37,500 | — | — |
| 2022-09-20 | $13.29 | $16.98 | 116,100 | — | — |
| 2022-09-19 | $13.39 | $17.11 | 68,900 | — | — |
| 2022-09-16 | $13.48 | $17.22 | 62,100 | — | — |
| 2022-09-15 | $13.69 | $17.49 | 25,500 | — | — |
| 2022-09-14 | $13.85 | $17.57 | 22,600 | — | — |
| 2022-09-13 | $13.81 | $17.52 | 63,600 | — | — |
| 2022-09-12 | $13.97 | $17.72 | 56,000 | — | — |
| 2022-09-09 | $14.02 | $17.79 | 45,600 | — | — |
| 2022-09-08 | $14.00 | $17.76 | 44,500 | — | — |
| 2022-09-07 | $14.13 | $17.93 | 35,900 | — | — |
| 2022-09-06 | $14.12 | $17.91 | 34,000 | — | — |
| 2022-09-02 | $14.11 | $17.90 | 71,800 | — | — |
| 2022-09-01 | $14.30 | $18.14 | 52,600 | — | — |
| 2022-08-31 | $14.29 | $18.13 | 51,300 | — | — |
| 2022-08-30 | $14.30 | $18.14 | 36,200 | — | — |
| 2022-08-29 | $14.35 | $18.21 | 48,400 | — | — |
| 2022-08-26 | $14.39 | $18.26 | 31,000 | — | — |
| 2022-08-25 | $14.44 | $18.32 | 20,100 | — | — |
| 2022-08-24 | $14.44 | $18.32 | 31,900 | — | — |
| 2022-08-23 | $14.37 | $18.23 | 41,200 | — | — |
| 2022-08-22 | $14.32 | $18.17 | 45,400 | — | — |
| 2022-08-19 | $14.50 | $18.40 | 33,900 | — | — |
| 2022-08-18 | $14.70 | $18.65 | 38,000 | — | — |
| 2022-08-17 | $14.65 | $18.59 | 35,000 | — | — |
| 2022-08-16 | $14.60 | $18.52 | 57,100 | — | — |
| 2022-08-15 | $14.79 | $18.63 | 50,500 | — | — |
| 2022-08-12 | $14.77 | $18.60 | 36,900 | — | — |
| 2022-08-11 | $14.72 | $18.54 | 40,600 | — | — |
| 2022-08-10 | $14.76 | $18.59 | 26,000 | — | — |
| 2022-08-09 | $14.59 | $18.37 | 23,800 | — | — |
| 2022-08-08 | $14.60 | $18.39 | 78,000 | — | — |
| 2022-08-05 | $14.62 | $18.41 | 40,900 | — | — |
| 2022-08-04 | $14.70 | $18.51 | 217,500 | — | — |
| 2022-08-03 | $14.73 | $18.55 | 64,700 | — | — |
| 2022-08-02 | $14.65 | $18.45 | 91,500 | — | — |
| 2022-08-01 | $14.82 | $18.66 | 49,500 | — | — |
| 2022-07-29 | $14.80 | $18.64 | 62,400 | — | — |
| 2022-07-28 | $14.60 | $18.39 | 48,200 | — | — |
| 2022-07-27 | $14.57 | $18.35 | 55,200 | — | — |
| 2022-07-26 | $14.57 | $18.35 | 40,400 | — | — |
| 2022-07-25 | $14.61 | $18.40 | 33,500 | — | — |
| 2022-07-22 | $14.55 | $18.32 | 52,100 | — | — |
| 2022-07-21 | $14.39 | $18.12 | 123,300 | — | — |
| 2022-07-20 | $14.55 | $18.32 | 84,000 | — | — |
| 2022-07-19 | $14.63 | $18.42 | 24,900 | — | — |
| 2022-07-18 | $14.58 | $18.36 | 20,800 | — | — |
| 2022-07-15 | $14.50 | $18.26 | 58,800 | — | — |
| 2022-07-14 | $14.56 | $18.34 | 28,500 | — | — |
| 2022-07-13 | $14.56 | $18.20 | 10,800 | — | — |
| 2022-07-12 | $14.59 | $18.24 | 35,300 | — | — |
| 2022-07-11 | $14.55 | $18.19 | 30,000 | — | — |
| 2022-07-08 | $14.65 | $18.31 | 41,000 | — | — |
| 2022-07-07 | $14.68 | $18.35 | 27,900 | — | — |
| 2022-07-06 | $14.62 | $18.27 | 13,200 | — | — |
| 2022-07-05 | $14.73 | $18.41 | 30,800 | — | — |
| 2022-07-01 | $14.73 | $18.41 | 30,600 | — | — |
| 2022-06-30 | $14.58 | $18.22 | 80,000 | — | — |
| 2022-06-29 | $14.43 | $18.04 | 68,900 | — | — |
| 2022-06-28 | $14.16 | $17.70 | 67,200 | — | — |
| 2022-06-27 | $13.90 | $17.37 | 78,000 | — | — |
| 2022-06-24 | $13.83 | $17.29 | 99,800 | — | — |
| 2022-06-23 | $13.74 | $17.17 | 70,600 | — | — |
| 2022-06-22 | $13.58 | $16.97 | 118,700 | — | — |
| 2022-06-21 | $13.55 | $16.94 | 81,200 | — | — |
| 2022-06-17 | $13.62 | $17.02 | 48,600 | — | — |
| 2022-06-16 | $13.41 | $16.76 | 88,900 | — | — |
| 2022-06-15 | $13.77 | $17.21 | 135,800 | — | — |
| 2022-06-14 | $13.92 | $17.26 | 105,400 | — | — |
| 2022-06-13 | $13.90 | $17.24 | 41,600 | — | — |
| 2022-06-10 | $14.55 | $18.04 | 47,000 | — | — |
| 2022-06-09 | $14.55 | $18.04 | 27,800 | — | — |
| 2022-06-08 | $14.54 | $18.03 | 30,100 | — | — |
| 2022-06-07 | $14.64 | $18.16 | 31,000 | — | — |
| 2022-06-06 | $14.51 | $17.99 | 47,700 | — | — |
| 2022-06-03 | $14.62 | $18.13 | 22,200 | — | — |
| 2022-06-02 | $14.71 | $18.24 | 46,000 | — | — |
| 2022-06-01 | $14.59 | $18.09 | 46,800 | — | — |
| 2022-05-31 | $14.78 | $18.33 | 37,400 | — | — |
| 2022-05-27 | $14.87 | $18.44 | 47,000 | — | — |
| 2022-05-26 | $14.74 | $18.28 | 95,500 | — | — |
| 2022-05-25 | $14.64 | $18.16 | 25,100 | — | — |
| 2022-05-24 | $14.45 | $17.92 | 41,800 | — | — |
| 2022-05-23 | $14.42 | $17.88 | 52,100 | — | — |
| 2022-05-20 | $14.40 | $17.86 | 26,900 | — | — |
| 2022-05-19 | $14.34 | $17.78 | 54,800 | — | — |
| 2022-05-18 | $14.28 | $17.71 | 49,400 | — | — |
| 2022-05-17 | $14.61 | $18.12 | 60,000 | — | — |
| 2022-05-16 | $14.70 | $18.23 | 67,000 | — | — |
| 2022-05-13 | $14.81 | $18.23 | 61,600 | — | — |
| 2022-05-12 | $14.41 | $17.74 | 62,000 | — | — |
| 2022-05-11 | $14.66 | $18.05 | 55,600 | — | — |
| 2022-05-10 | $14.85 | $18.28 | 58,700 | — | — |
| 2022-05-09 | $14.75 | $18.16 | 51,700 | — | — |
| 2022-05-06 | $14.92 | $18.37 | 20,100 | — | — |
| 2022-05-05 | $14.90 | $18.34 | 34,100 | — | — |
| 2022-05-04 | $15.05 | $18.53 | 41,900 | — | — |
| 2022-05-03 | $14.98 | $18.44 | 32,400 | — | — |
| 2022-05-02 | $15.08 | $18.56 | 23,900 | — | — |
| 2022-04-29 | $15.21 | $18.72 | 38,700 | — | — |
| 2022-04-28 | $15.25 | $18.77 | 16,900 | — | — |
| 2022-04-27 | $15.24 | $18.76 | 51,700 | — | — |
| 2022-04-26 | $15.27 | $18.80 | 27,700 | — | — |
| 2022-04-25 | $15.37 | $18.92 | 28,600 | — | — |
| 2022-04-22 | $15.31 | $18.85 | 40,200 | — | — |
| 2022-04-21 | $15.29 | $18.82 | 36,700 | — | — |
| 2022-04-20 | $15.38 | $18.93 | 42,000 | — | — |
| 2022-04-19 | $15.40 | $18.96 | 56,600 | — | — |
| 2022-04-18 | $15.42 | $18.98 | 31,500 | — | — |
| 2022-04-14 | $15.70 | $19.33 | 28,700 | — | — |
| 2022-04-13 | $15.70 | $19.33 | 30,100 | — | — |
| 2022-04-12 | $15.54 | $19.00 | 20,700 | — | — |
| 2022-04-11 | $15.29 | $18.69 | 53,100 | — | — |
| 2022-04-08 | $15.57 | $19.03 | 10,900 | — | — |
| 2022-04-07 | $15.77 | $19.28 | 45,300 | — | — |
| 2022-04-06 | $15.80 | $19.31 | 24,200 | — | — |
| 2022-04-05 | $15.94 | $19.48 | 9,700 | — | — |
| 2022-04-04 | $15.98 | $19.53 | 25,700 | — | — |
| 2022-04-01 | $15.89 | $19.42 | 44,700 | — | — |
| 2022-03-31 | $15.79 | $19.30 | 21,200 | — | — |
| 2022-03-30 | $15.71 | $19.20 | 23,300 | — | — |
| 2022-03-29 | $15.70 | $19.19 | 25,400 | — | — |
| 2022-03-28 | $15.72 | $19.22 | 17,700 | — | — |
| 2022-03-25 | $15.82 | $19.34 | 56,300 | — | — |
| 2022-03-24 | $15.66 | $19.14 | 87,500 | — | — |
| 2022-03-23 | $15.80 | $19.31 | 45,100 | — | — |
| 2022-03-22 | $15.88 | $19.41 | 54,600 | — | — |
| 2022-03-21 | $16.04 | $19.61 | 23,700 | — | — |
| 2022-03-18 | $16.11 | $19.69 | 28,600 | — | — |
| 2022-03-17 | $15.97 | $19.52 | 47,700 | — | — |
| 2022-03-16 | $16.36 | $20.00 | 16,100 | — | — |
| 2022-03-15 | $15.95 | $19.36 | 15,400 | — | — |
| 2022-03-14 | $16.00 | $19.42 | 11,900 | — | — |
| 2022-03-11 | $16.05 | $19.49 | 22,600 | — | — |
| 2022-03-10 | $15.91 | $19.32 | 20,400 | — | — |
| 2022-03-09 | $16.12 | $19.57 | 22,300 | — | — |
| 2022-03-08 | $16.16 | $19.62 | 29,300 | — | — |
| 2022-03-07 | $16.15 | $19.61 | 23,000 | — | — |
| 2022-03-04 | $16.31 | $19.80 | 19,900 | — | — |
| 2022-03-03 | $16.31 | $19.80 | 21,000 | — | — |
| 2022-03-02 | $16.33 | $19.83 | 43,800 | — | — |
| 2022-03-01 | $16.29 | $19.78 | 32,200 | — | — |
| 2022-02-28 | $16.20 | $19.67 | 64,400 | — | — |
| 2022-02-25 | $16.31 | $19.80 | 31,700 | — | — |
| 2022-02-24 | $16.09 | $19.53 | 42,200 | — | — |
| 2022-02-23 | $16.14 | $19.59 | 22,200 | — | — |
| 2022-02-22 | $16.25 | $19.73 | 26,900 | — | — |
| 2022-02-18 | $16.29 | $19.78 | 35,800 | — | — |
| 2022-02-17 | $16.45 | $19.97 | 21,200 | — | — |
| 2022-02-16 | $16.43 | $19.95 | 44,900 | — | — |
| 2022-02-15 | $16.40 | $19.91 | 121,300 | — | — |
| 2022-02-14 | $16.27 | $19.75 | 38,800 | — | — |
| 2022-02-11 | $16.11 | $19.56 | 77,900 | — | — |
| 2022-02-10 | $16.60 | $20.02 | 43,600 | — | — |
| 2022-02-09 | $16.59 | $20.01 | 31,900 | — | — |
| 2022-02-08 | $16.63 | $20.06 | 40,200 | — | — |
| 2022-02-07 | $16.48 | $19.88 | 11,300 | — | — |
| 2022-02-04 | $16.45 | $19.84 | 25,600 | — | — |
| 2022-02-03 | $16.50 | $19.90 | 88,600 | — | — |
| 2022-02-02 | $16.54 | $19.95 | 34,100 | — | — |
| 2022-02-01 | $16.53 | $19.94 | 34,200 | — | — |
| 2022-01-31 | $16.54 | $19.95 | 52,900 | — | — |
| 2022-01-28 | $16.40 | $19.78 | 34,800 | — | — |
| 2022-01-27 | $16.35 | $19.72 | 68,600 | — | — |
| 2022-01-26 | $16.33 | $19.69 | 36,800 | — | — |
| 2022-01-25 | $16.25 | $19.60 | 186,800 | — | — |
| 2022-01-24 | $15.77 | $19.02 | 115,800 | — | — |
| 2022-01-21 | $15.94 | $19.22 | 27,300 | — | — |
| 2022-01-20 | $16.20 | $19.54 | 46,200 | — | — |
| 2022-01-19 | $16.55 | $19.96 | 103,800 | — | — |
| 2022-01-18 | $16.47 | $19.86 | 52,200 | — | — |
| 2022-01-14 | $16.49 | $19.89 | 68,400 | — | — |
| 2022-01-13 | $16.49 | $19.89 | 55,800 | — | — |
| 2022-01-12 | $16.55 | $19.83 | 158,100 | — | — |
| 2022-01-11 | $16.52 | $19.79 | 99,000 | — | — |
| 2022-01-10 | $16.34 | $19.58 | 75,700 | — | — |
| 2022-01-07 | $16.48 | $19.74 | 44,400 | — | — |
| 2022-01-06 | $16.42 | $19.67 | 74,500 | — | — |
| 2022-01-05 | $16.68 | $19.98 | 347,700 | — | — |
| 2022-01-04 | $16.95 | $20.31 | 59,300 | — | — |
| 2022-01-03 | $16.85 | $20.19 | 75,300 | — | — |