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
- 2014-04-11 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 | $12.46 | $17.09 | 538,700 | — | — |
| 2022-12-29 | $12.42 | $17.03 | 323,400 | — | — |
| 2022-12-28 | $12.35 | $16.86 | 223,200 | — | — |
| 2022-12-27 | $12.56 | $17.14 | 218,300 | — | — |
| 2022-12-23 | $12.44 | $16.98 | 245,800 | — | — |
| 2022-12-22 | $12.36 | $16.87 | 478,000 | — | — |
| 2022-12-21 | $12.19 | $16.64 | 360,100 | — | — |
| 2022-12-20 | $11.82 | $16.13 | 370,400 | — | — |
| 2022-12-19 | $11.83 | $16.15 | 460,900 | — | — |
| 2022-12-16 | $12.09 | $16.50 | 711,000 | — | — |
| 2022-12-15 | $12.48 | $17.03 | 351,100 | — | — |
| 2022-12-14 | $12.75 | $17.40 | 279,700 | — | — |
| 2022-12-13 | $13.01 | $17.76 | 662,500 | — | — |
| 2022-12-12 | $13.01 | $17.76 | 255,500 | — | — |
| 2022-12-09 | $12.90 | $17.61 | 226,300 | — | — |
| 2022-12-08 | $13.03 | $17.78 | 409,300 | — | — |
| 2022-12-07 | $13.18 | $17.99 | 223,300 | — | — |
| 2022-12-06 | $13.15 | $17.95 | 273,300 | — | — |
| 2022-12-05 | $13.35 | $18.22 | 440,500 | — | — |
| 2022-12-02 | $13.46 | $18.37 | 524,100 | — | — |
| 2022-12-01 | $13.28 | $18.12 | 448,600 | — | — |
| 2022-11-30 | $13.28 | $18.12 | 441,300 | — | — |
| 2022-11-29 | $13.16 | $17.96 | 293,400 | — | — |
| 2022-11-28 | $13.18 | $17.99 | 319,700 | — | — |
| 2022-11-25 | $13.38 | $18.26 | 148,800 | — | — |
| 2022-11-23 | $13.48 | $18.40 | 252,100 | — | — |
| 2022-11-22 | $13.54 | $18.48 | 315,200 | — | — |
| 2022-11-21 | $13.63 | $18.60 | 286,300 | — | — |
| 2022-11-18 | $13.71 | $18.71 | 417,800 | — | — |
| 2022-11-17 | $13.53 | $18.47 | 252,800 | — | — |
| 2022-11-16 | $13.44 | $18.34 | 229,100 | — | — |
| 2022-11-15 | $13.57 | $18.52 | 349,900 | — | — |
| 2022-11-14 | $13.67 | $18.66 | 369,100 | — | — |
| 2022-11-11 | $13.74 | $18.75 | 482,900 | — | — |
| 2022-11-10 | $14.03 | $19.15 | 469,800 | — | — |
| 2022-11-09 | $13.70 | $18.70 | 290,500 | — | — |
| 2022-11-08 | $14.00 | $19.11 | 375,800 | — | — |
| 2022-11-07 | $13.82 | $18.86 | 240,700 | — | — |
| 2022-11-04 | $13.88 | $18.94 | 281,200 | — | — |
| 2022-11-03 | $13.77 | $18.79 | 200,700 | — | — |
| 2022-11-02 | $13.76 | $18.78 | 247,800 | — | — |
| 2022-11-01 | $14.07 | $19.20 | 289,200 | — | — |
| 2022-10-31 | $14.01 | $19.12 | 282,700 | — | — |
| 2022-10-28 | $14.21 | $19.39 | 331,800 | — | — |
| 2022-10-27 | $14.00 | $19.11 | 222,300 | — | — |
| 2022-10-26 | $14.11 | $19.26 | 299,700 | — | — |
| 2022-10-25 | $14.14 | $19.30 | 599,300 | — | — |
| 2022-10-24 | $13.47 | $18.38 | 231,300 | — | — |
| 2022-10-21 | $13.42 | $18.32 | 296,100 | — | — |
| 2022-10-20 | $13.14 | $17.93 | 195,300 | — | — |
| 2022-10-19 | $13.24 | $18.07 | 173,700 | — | — |
| 2022-10-18 | $13.41 | $18.30 | 222,300 | — | — |
| 2022-10-17 | $13.24 | $18.07 | 298,700 | — | — |
| 2022-10-14 | $13.07 | $17.84 | 267,200 | — | — |
| 2022-10-13 | $13.31 | $18.17 | 346,100 | — | — |
| 2022-10-12 | $12.96 | $17.69 | 322,400 | — | — |
| 2022-10-11 | $12.76 | $17.41 | 396,300 | — | — |
| 2022-10-10 | $12.47 | $17.02 | 353,200 | — | — |
| 2022-10-07 | $12.93 | $17.65 | 344,200 | — | — |
| 2022-10-06 | $12.82 | $17.50 | 432,800 | — | — |
| 2022-10-05 | $12.97 | $17.70 | 371,000 | — | — |
| 2022-10-04 | $13.19 | $18.00 | 505,500 | — | — |
| 2022-10-03 | $12.61 | $17.21 | 418,500 | — | — |
| 2022-09-30 | $12.67 | $17.29 | 558,500 | — | — |
| 2022-09-29 | $12.43 | $16.96 | 719,600 | — | — |
| 2022-09-28 | $13.00 | $17.66 | 547,500 | — | — |
| 2022-09-27 | $12.59 | $17.10 | 837,800 | — | — |
| 2022-09-26 | $12.92 | $17.55 | 784,800 | — | — |
| 2022-09-23 | $13.92 | $18.91 | 561,000 | — | — |
| 2022-09-22 | $14.12 | $19.18 | 445,900 | — | — |
| 2022-09-21 | $14.20 | $19.29 | 593,000 | — | — |
| 2022-09-20 | $14.13 | $19.20 | 678,700 | — | — |
| 2022-09-19 | $14.34 | $19.48 | 418,900 | — | — |
| 2022-09-16 | $14.14 | $19.21 | 1,764,100 | — | — |
| 2022-09-15 | $14.35 | $19.49 | 470,600 | — | — |
| 2022-09-14 | $14.53 | $19.74 | 577,300 | — | — |
| 2022-09-13 | $14.33 | $19.47 | 438,300 | — | — |
| 2022-09-12 | $14.66 | $19.92 | 413,400 | — | — |
| 2022-09-09 | $14.64 | $19.89 | 323,900 | — | — |
| 2022-09-08 | $14.42 | $19.59 | 261,200 | — | — |
| 2022-09-07 | $14.85 | $20.17 | 418,300 | — | — |
| 2022-09-06 | $14.59 | $19.82 | 516,900 | — | — |
| 2022-09-02 | $14.22 | $19.32 | 302,600 | — | — |
| 2022-09-01 | $14.24 | $19.35 | 534,900 | — | — |
| 2022-08-31 | $14.51 | $19.71 | 403,000 | — | — |
| 2022-08-30 | $14.27 | $19.39 | 382,500 | — | — |
| 2022-08-29 | $14.52 | $19.73 | 230,900 | — | — |
| 2022-08-26 | $14.59 | $19.82 | 264,100 | — | — |
| 2022-08-25 | $14.89 | $20.23 | 408,200 | — | — |
| 2022-08-24 | $14.46 | $19.64 | 257,500 | — | — |
| 2022-08-23 | $14.24 | $19.35 | 328,100 | — | — |
| 2022-08-22 | $14.14 | $19.21 | 554,700 | — | — |
| 2022-08-19 | $14.74 | $20.02 | 423,600 | — | — |
| 2022-08-18 | $14.99 | $20.36 | 331,500 | — | — |
| 2022-08-17 | $14.94 | $20.30 | 362,400 | — | — |
| 2022-08-16 | $14.90 | $20.24 | 342,100 | — | — |
| 2022-08-15 | $15.03 | $20.42 | 502,500 | — | — |
| 2022-08-12 | $14.96 | $20.32 | 379,900 | — | — |
| 2022-08-11 | $14.72 | $20.00 | 257,600 | — | — |
| 2022-08-10 | $14.89 | $20.23 | 263,400 | — | — |
| 2022-08-09 | $14.59 | $19.82 | 287,600 | — | — |
| 2022-08-08 | $14.59 | $19.82 | 392,500 | — | — |
| 2022-08-05 | $14.21 | $19.30 | 278,900 | — | — |
| 2022-08-04 | $14.19 | $19.28 | 520,800 | — | — |
| 2022-08-03 | $14.85 | $20.17 | 429,000 | — | — |
| 2022-08-02 | $14.85 | $20.17 | 562,300 | — | — |
| 2022-08-01 | $14.95 | $20.31 | 1,843,400 | — | — |
| 2022-07-29 | $14.84 | $20.16 | 672,800 | — | — |
| 2022-07-28 | $14.52 | $19.73 | 561,000 | — | — |
| 2022-07-27 | $14.41 | $19.58 | 527,400 | — | — |
| 2022-07-26 | $14.44 | $19.62 | 370,900 | — | — |
| 2022-07-25 | $14.45 | $19.63 | 500,000 | — | — |
| 2022-07-22 | $14.27 | $19.39 | 417,100 | — | — |
| 2022-07-21 | $14.27 | $19.39 | 438,700 | — | — |
| 2022-07-20 | $14.10 | $19.15 | 802,000 | — | — |
| 2022-07-19 | $14.02 | $19.05 | 244,900 | — | — |
| 2022-07-18 | $13.79 | $18.73 | 304,400 | — | — |
| 2022-07-15 | $13.73 | $18.65 | 332,700 | — | — |
| 2022-07-14 | $13.44 | $18.26 | 285,100 | — | — |
| 2022-07-13 | $13.64 | $18.53 | 383,000 | — | — |
| 2022-07-12 | $13.67 | $18.57 | 335,300 | — | — |
| 2022-07-11 | $13.95 | $18.95 | 383,300 | — | — |
| 2022-07-08 | $14.20 | $19.29 | 329,900 | — | — |
| 2022-07-07 | $14.04 | $19.07 | 473,600 | — | — |
| 2022-07-06 | $13.92 | $18.91 | 491,500 | — | — |
| 2022-07-05 | $13.68 | $18.58 | 474,200 | — | — |
| 2022-07-01 | $13.74 | $18.67 | 443,900 | — | — |
| 2022-06-30 | $13.80 | $18.75 | 482,000 | — | — |
| 2022-06-29 | $14.21 | $19.22 | 544,700 | — | — |
| 2022-06-28 | $14.13 | $19.11 | 397,500 | — | — |
| 2022-06-27 | $14.22 | $19.24 | 709,300 | — | — |
| 2022-06-24 | $13.88 | $18.78 | 2,821,500 | — | — |
| 2022-06-23 | $14.00 | $18.94 | 777,000 | — | — |
| 2022-06-22 | $14.57 | $19.71 | 1,021,000 | — | — |
| 2022-06-21 | $14.58 | $19.72 | 766,300 | — | — |
| 2022-06-17 | $14.11 | $19.09 | 1,284,700 | — | — |
| 2022-06-16 | $14.06 | $19.02 | 535,300 | — | — |
| 2022-06-15 | $14.17 | $19.17 | 702,400 | — | — |
| 2022-06-14 | $13.86 | $18.75 | 616,900 | — | — |
| 2022-06-13 | $13.43 | $18.17 | 1,022,000 | — | — |
| 2022-06-10 | $14.18 | $19.18 | 596,900 | — | — |
| 2022-06-09 | $14.33 | $19.39 | 505,600 | — | — |
| 2022-06-08 | $14.52 | $19.64 | 356,900 | — | — |
| 2022-06-07 | $14.75 | $19.95 | 589,100 | — | — |
| 2022-06-06 | $14.80 | $20.02 | 644,900 | — | — |
| 2022-06-03 | $14.96 | $20.24 | 587,100 | — | — |
| 2022-06-02 | $15.15 | $20.49 | 876,600 | — | — |
| 2022-06-01 | $14.96 | $20.24 | 779,000 | — | — |
| 2022-05-31 | $15.02 | $20.32 | 3,013,000 | — | — |
| 2022-05-27 | $14.90 | $20.16 | 722,900 | — | — |
| 2022-05-26 | $14.90 | $20.16 | 586,600 | — | — |
| 2022-05-25 | $14.77 | $19.98 | 582,700 | — | — |
| 2022-05-24 | $14.53 | $19.66 | 651,000 | — | — |
| 2022-05-23 | $14.34 | $19.40 | 594,900 | — | — |
| 2022-05-20 | $14.16 | $19.16 | 600,300 | — | — |
| 2022-05-19 | $14.43 | $19.52 | 768,600 | — | — |
| 2022-05-18 | $14.39 | $19.47 | 341,600 | — | — |
| 2022-05-17 | $14.59 | $19.74 | 566,600 | — | — |
| 2022-05-16 | $14.67 | $19.85 | 530,300 | — | — |
| 2022-05-13 | $14.50 | $19.62 | 725,300 | — | — |
| 2022-05-12 | $14.08 | $19.05 | 914,800 | — | — |
| 2022-05-11 | $14.80 | $20.02 | 794,300 | — | — |
| 2022-05-10 | $14.70 | $19.89 | 801,800 | — | — |
| 2022-05-09 | $14.62 | $19.78 | 668,300 | — | — |
| 2022-05-06 | $15.19 | $20.55 | 362,600 | — | — |
| 2022-05-05 | $15.38 | $20.81 | 499,200 | — | — |
| 2022-05-04 | $15.93 | $21.55 | 870,300 | — | — |
| 2022-05-03 | $15.06 | $20.37 | 763,700 | — | — |
| 2022-05-02 | $14.52 | $19.64 | 747,100 | — | — |
| 2022-04-29 | $14.72 | $19.91 | 526,100 | — | — |
| 2022-04-28 | $14.96 | $20.24 | 428,100 | — | — |
| 2022-04-27 | $14.73 | $19.93 | 570,300 | — | — |
| 2022-04-26 | $14.76 | $19.97 | 485,200 | — | — |
| 2022-04-25 | $14.83 | $20.06 | 604,700 | — | — |
| 2022-04-22 | $15.00 | $20.29 | 522,200 | — | — |
| 2022-04-21 | $15.40 | $20.83 | 633,500 | — | — |
| 2022-04-20 | $15.59 | $21.09 | 849,500 | — | — |
| 2022-04-19 | $16.29 | $22.04 | 1,774,800 | — | — |
| 2022-04-18 | $14.77 | $19.98 | 603,800 | — | — |
| 2022-04-14 | $14.45 | $19.55 | 506,700 | — | — |
| 2022-04-13 | $14.09 | $19.06 | 499,100 | — | — |
| 2022-04-12 | $13.78 | $18.64 | 560,900 | — | — |
| 2022-04-11 | $13.94 | $18.86 | 941,900 | — | — |
| 2022-04-08 | $14.91 | $20.17 | 1,703,600 | — | — |
| 2022-04-07 | $14.12 | $19.10 | 828,300 | — | — |
| 2022-04-06 | $13.88 | $18.78 | 519,200 | — | — |
| 2022-04-05 | $13.83 | $18.71 | 712,600 | — | — |
| 2022-04-04 | $13.93 | $18.84 | 394,600 | — | — |
| 2022-04-01 | $14.02 | $18.97 | 625,200 | — | — |
| 2022-03-31 | $13.75 | $18.60 | 754,900 | — | — |
| 2022-03-30 | $14.06 | $18.95 | 493,000 | — | — |
| 2022-03-29 | $14.12 | $19.03 | 840,200 | — | — |
| 2022-03-28 | $13.30 | $17.93 | 336,400 | — | — |
| 2022-03-25 | $13.40 | $18.06 | 487,000 | — | — |
| 2022-03-24 | $13.28 | $17.90 | 306,900 | — | — |
| 2022-03-23 | $13.32 | $17.95 | 398,400 | — | — |
| 2022-03-22 | $13.31 | $17.94 | 439,900 | — | — |
| 2022-03-21 | $13.48 | $18.17 | 860,700 | — | — |
| 2022-03-18 | $13.18 | $17.77 | 476,800 | — | — |
| 2022-03-17 | $13.42 | $18.09 | 386,900 | — | — |
| 2022-03-16 | $13.00 | $17.52 | 464,000 | — | — |
| 2022-03-15 | $13.00 | $17.52 | 547,700 | — | — |
| 2022-03-14 | $13.31 | $17.94 | 589,900 | — | — |
| 2022-03-11 | $13.67 | $18.43 | 795,100 | — | — |
| 2022-03-10 | $13.71 | $18.48 | 1,461,500 | — | — |
| 2022-03-09 | $13.11 | $17.67 | 785,400 | — | — |
| 2022-03-08 | $13.32 | $17.95 | 611,600 | — | — |
| 2022-03-07 | $13.22 | $17.82 | 1,604,500 | — | — |
| 2022-03-04 | $12.53 | $16.89 | 835,500 | — | — |
| 2022-03-03 | $11.85 | $15.97 | 403,500 | — | — |
| 2022-03-02 | $12.12 | $16.34 | 425,900 | — | — |
| 2022-03-01 | $11.65 | $15.70 | 284,000 | — | — |
| 2022-02-28 | $11.67 | $15.73 | 398,900 | — | — |
| 2022-02-25 | $11.83 | $15.95 | 447,100 | — | — |
| 2022-02-24 | $11.81 | $15.92 | 536,700 | — | — |
| 2022-02-23 | $11.96 | $16.12 | 545,900 | — | — |
| 2022-02-22 | $11.46 | $15.45 | 384,100 | — | — |
| 2022-02-18 | $11.46 | $15.45 | 418,100 | — | — |
| 2022-02-17 | $11.51 | $15.52 | 356,000 | — | — |
| 2022-02-16 | $11.38 | $15.34 | 221,100 | — | — |
| 2022-02-15 | $11.24 | $15.15 | 245,500 | — | — |
| 2022-02-14 | $11.01 | $14.84 | 225,300 | — | — |
| 2022-02-11 | $11.05 | $14.89 | 247,000 | — | — |
| 2022-02-10 | $11.13 | $15.00 | 337,400 | — | — |
| 2022-02-09 | $11.11 | $14.98 | 199,700 | — | — |
| 2022-02-08 | $11.13 | $15.00 | 195,100 | — | — |
| 2022-02-07 | $11.17 | $15.06 | 213,700 | — | — |
| 2022-02-04 | $11.12 | $14.99 | 267,800 | — | — |
| 2022-02-03 | $11.17 | $15.06 | 200,600 | — | — |
| 2022-02-02 | $11.40 | $15.37 | 337,300 | — | — |
| 2022-02-01 | $11.51 | $15.52 | 434,800 | — | — |
| 2022-01-31 | $11.39 | $15.35 | 378,300 | — | — |
| 2022-01-28 | $11.00 | $14.83 | 309,700 | — | — |
| 2022-01-27 | $10.79 | $14.54 | 562,700 | — | — |
| 2022-01-26 | $11.00 | $14.83 | 466,800 | — | — |
| 2022-01-25 | $11.15 | $15.03 | 290,400 | — | — |
| 2022-01-24 | $11.21 | $15.11 | 482,500 | — | — |
| 2022-01-21 | $11.36 | $15.31 | 499,600 | — | — |
| 2022-01-20 | $11.40 | $15.37 | 503,700 | — | — |
| 2022-01-19 | $11.74 | $15.83 | 382,300 | — | — |
| 2022-01-18 | $12.12 | $16.34 | 468,900 | — | — |
| 2022-01-14 | $12.18 | $16.42 | 684,300 | — | — |
| 2022-01-13 | $12.06 | $16.26 | 296,400 | — | — |
| 2022-01-12 | $11.81 | $15.92 | 342,400 | — | — |
| 2022-01-11 | $11.87 | $16.00 | 505,000 | — | — |
| 2022-01-10 | $11.49 | $15.49 | 506,800 | — | — |
| 2022-01-07 | $11.68 | $15.74 | 260,200 | — | — |
| 2022-01-06 | $11.86 | $15.99 | 254,200 | — | — |
| 2022-01-05 | $11.86 | $15.99 | 268,500 | — | — |
| 2022-01-04 | $12.05 | $16.24 | 278,900 | — | — |
| 2022-01-03 | $12.19 | $16.43 | 405,100 | — | — |