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
- 2006-11-01 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 | $11.85 | $16.35 | 33,900 | — | — |
| 2022-12-29 | $11.82 | $16.31 | 65,400 | — | — |
| 2022-12-28 | $11.75 | $16.21 | 194,800 | — | — |
| 2022-12-27 | $11.76 | $16.23 | 17,400 | — | — |
| 2022-12-23 | $11.76 | $16.23 | 35,400 | — | — |
| 2022-12-22 | $11.76 | $16.23 | 46,200 | — | — |
| 2022-12-21 | $11.84 | $16.34 | 29,600 | — | — |
| 2022-12-20 | $11.74 | $16.20 | 18,600 | — | — |
| 2022-12-19 | $11.81 | $16.29 | 67,100 | — | — |
| 2022-12-16 | $11.81 | $16.29 | 105,600 | — | — |
| 2022-12-15 | $11.83 | $16.32 | 37,000 | — | — |
| 2022-12-14 | $12.06 | $16.64 | 41,300 | — | — |
| 2022-12-13 | $12.19 | $16.82 | 102,700 | — | — |
| 2022-12-12 | $12.09 | $16.68 | 31,600 | — | — |
| 2022-12-09 | $12.08 | $16.67 | 21,900 | — | — |
| 2022-12-08 | $12.12 | $16.72 | 30,000 | — | — |
| 2022-12-07 | $12.08 | $16.67 | 30,900 | — | — |
| 2022-12-06 | $12.12 | $16.72 | 76,100 | — | — |
| 2022-12-05 | $12.12 | $16.72 | 63,200 | — | — |
| 2022-12-02 | $12.35 | $17.04 | 27,700 | — | — |
| 2022-12-01 | $12.39 | $17.09 | 42,500 | — | — |
| 2022-11-30 | $12.35 | $17.04 | 54,500 | — | — |
| 2022-11-29 | $12.22 | $16.86 | 20,500 | — | — |
| 2022-11-28 | $12.24 | $16.89 | 54,700 | — | — |
| 2022-11-25 | $12.43 | $17.15 | 3,900 | — | — |
| 2022-11-23 | $12.45 | $17.18 | 13,600 | — | — |
| 2022-11-22 | $12.50 | $17.25 | 13,400 | — | — |
| 2022-11-21 | $12.49 | $17.23 | 26,000 | — | — |
| 2022-11-18 | $12.48 | $17.22 | 24,700 | — | — |
| 2022-11-17 | $12.39 | $17.09 | 21,800 | — | — |
| 2022-11-16 | $12.37 | $17.07 | 33,600 | — | — |
| 2022-11-15 | $12.48 | $17.22 | 42,800 | — | — |
| 2022-11-14 | $12.46 | $17.19 | 23,800 | — | — |
| 2022-11-11 | $12.62 | $17.41 | 34,100 | — | — |
| 2022-11-10 | $12.68 | $17.49 | 50,700 | — | — |
| 2022-11-09 | $12.17 | $16.65 | 20,300 | — | — |
| 2022-11-08 | $12.30 | $16.83 | 54,500 | — | — |
| 2022-11-07 | $12.31 | $16.84 | 35,500 | — | — |
| 2022-11-04 | $12.50 | $17.10 | 61,100 | — | — |
| 2022-11-03 | $12.39 | $16.95 | 37,500 | — | — |
| 2022-11-02 | $12.62 | $17.27 | 28,900 | — | — |
| 2022-11-01 | $12.85 | $17.58 | 63,600 | — | — |
| 2022-10-31 | $12.89 | $17.64 | 26,200 | — | — |
| 2022-10-28 | $12.94 | $17.71 | 50,100 | — | — |
| 2022-10-27 | $12.72 | $17.41 | 27,200 | — | — |
| 2022-10-26 | $12.62 | $17.27 | 23,300 | — | — |
| 2022-10-25 | $12.65 | $17.31 | 50,700 | — | — |
| 2022-10-24 | $12.55 | $17.17 | 23,100 | — | — |
| 2022-10-21 | $12.31 | $16.84 | 38,600 | — | — |
| 2022-10-20 | $12.19 | $16.68 | 24,200 | — | — |
| 2022-10-19 | $12.48 | $17.08 | 26,000 | — | — |
| 2022-10-18 | $12.50 | $17.10 | 31,000 | — | — |
| 2022-10-17 | $12.52 | $17.13 | 25,000 | — | — |
| 2022-10-14 | $12.42 | $17.00 | 33,700 | — | — |
| 2022-10-13 | $12.50 | $17.10 | 53,600 | — | — |
| 2022-10-12 | $12.10 | $16.56 | 24,100 | — | — |
| 2022-10-11 | $12.15 | $16.63 | 38,400 | — | — |
| 2022-10-10 | $12.10 | $16.56 | 29,100 | — | — |
| 2022-10-07 | $12.06 | $16.50 | 36,900 | — | — |
| 2022-10-06 | $12.36 | $16.91 | 18,400 | — | — |
| 2022-10-05 | $12.43 | $17.01 | 45,900 | — | — |
| 2022-10-04 | $12.67 | $17.34 | 28,000 | — | — |
| 2022-10-03 | $12.27 | $16.79 | 34,800 | — | — |
| 2022-09-30 | $12.13 | $16.60 | 31,400 | — | — |
| 2022-09-29 | $12.22 | $16.72 | 43,200 | — | — |
| 2022-09-28 | $12.43 | $17.01 | 36,300 | — | — |
| 2022-09-27 | $12.19 | $16.68 | 24,500 | — | — |
| 2022-09-26 | $12.39 | $16.95 | 82,200 | — | — |
| 2022-09-23 | $12.55 | $17.17 | 45,700 | — | — |
| 2022-09-22 | $12.69 | $17.36 | 42,600 | — | — |
| 2022-09-21 | $12.75 | $17.45 | 33,100 | — | — |
| 2022-09-20 | $12.87 | $17.61 | 20,100 | — | — |
| 2022-09-19 | $13.00 | $17.79 | 24,600 | — | — |
| 2022-09-16 | $12.75 | $17.45 | 64,000 | — | — |
| 2022-09-15 | $12.66 | $17.32 | 18,600 | — | — |
| 2022-09-14 | $12.64 | $17.30 | 34,300 | — | — |
| 2022-09-13 | $12.69 | $17.36 | 53,100 | — | — |
| 2022-09-12 | $12.95 | $17.72 | 27,100 | — | — |
| 2022-09-09 | $12.84 | $17.57 | 17,500 | — | — |
| 2022-09-08 | $12.86 | $17.60 | 15,500 | — | — |
| 2022-09-07 | $12.91 | $17.67 | 30,000 | — | — |
| 2022-09-06 | $12.76 | $17.46 | 42,200 | — | — |
| 2022-09-02 | $12.92 | $17.68 | 24,400 | — | — |
| 2022-09-01 | $13.03 | $17.83 | 42,900 | — | — |
| 2022-08-31 | $13.11 | $17.94 | 24,500 | — | — |
| 2022-08-30 | $13.18 | $18.04 | 31,100 | — | — |
| 2022-08-29 | $13.18 | $18.04 | 54,400 | — | — |
| 2022-08-26 | $13.33 | $18.24 | 31,500 | — | — |
| 2022-08-25 | $13.39 | $18.32 | 83,700 | — | — |
| 2022-08-24 | $13.25 | $18.13 | 31,800 | — | — |
| 2022-08-23 | $13.46 | $18.42 | 41,300 | — | — |
| 2022-08-22 | $13.64 | $18.66 | 33,300 | — | — |
| 2022-08-19 | $14.06 | $19.24 | 90,700 | — | — |
| 2022-08-18 | $14.21 | $19.44 | 64,300 | — | — |
| 2022-08-17 | $14.28 | $19.54 | 36,900 | — | — |
| 2022-08-16 | $14.37 | $19.66 | 43,700 | — | — |
| 2022-08-15 | $14.18 | $19.40 | 21,600 | — | — |
| 2022-08-12 | $14.06 | $19.24 | 46,200 | — | — |
| 2022-08-11 | $13.95 | $19.09 | 30,700 | — | — |
| 2022-08-10 | $13.91 | $18.90 | 25,700 | — | — |
| 2022-08-09 | $13.75 | $18.68 | 26,200 | — | — |
| 2022-08-08 | $13.92 | $18.91 | 46,300 | — | — |
| 2022-08-05 | $13.85 | $18.82 | 44,000 | — | — |
| 2022-08-04 | $13.77 | $18.71 | 78,400 | — | — |
| 2022-08-03 | $13.75 | $18.68 | 51,500 | — | — |
| 2022-08-02 | $13.45 | $18.27 | 120,000 | — | — |
| 2022-08-01 | $13.58 | $18.45 | 92,400 | — | — |
| 2022-07-29 | $13.55 | $18.41 | 83,600 | — | — |
| 2022-07-28 | $13.33 | $18.11 | 63,700 | — | — |
| 2022-07-27 | $13.30 | $18.07 | 53,300 | — | — |
| 2022-07-26 | $13.21 | $17.95 | 48,500 | — | — |
| 2022-07-25 | $13.30 | $18.07 | 71,700 | — | — |
| 2022-07-22 | $13.18 | $17.91 | 53,700 | — | — |
| 2022-07-21 | $13.37 | $18.16 | 47,200 | — | — |
| 2022-07-20 | $13.50 | $18.34 | 48,800 | — | — |
| 2022-07-19 | $13.45 | $18.27 | 26,300 | — | — |
| 2022-07-18 | $13.15 | $17.86 | 34,100 | — | — |
| 2022-07-15 | $12.90 | $17.53 | 47,300 | — | — |
| 2022-07-14 | $12.75 | $17.32 | 46,000 | — | — |
| 2022-07-13 | $13.01 | $17.67 | 29,600 | — | — |
| 2022-07-12 | $13.06 | $17.74 | 51,100 | — | — |
| 2022-07-11 | $13.10 | $17.80 | 34,700 | — | — |
| 2022-07-08 | $13.13 | $17.84 | 35,000 | — | — |
| 2022-07-07 | $13.17 | $17.89 | 35,800 | — | — |
| 2022-07-06 | $13.23 | $17.97 | 30,700 | — | — |
| 2022-07-05 | $13.42 | $18.23 | 46,200 | — | — |
| 2022-07-01 | $13.66 | $18.56 | 41,800 | — | — |
| 2022-06-30 | $13.63 | $18.52 | 53,600 | — | — |
| 2022-06-29 | $13.61 | $18.49 | 63,300 | — | — |
| 2022-06-28 | $13.60 | $18.48 | 65,300 | — | — |
| 2022-06-27 | $13.59 | $18.46 | 112,900 | — | — |
| 2022-06-24 | $14.01 | $19.03 | 432,600 | — | — |
| 2022-06-23 | $13.24 | $17.99 | 68,100 | — | — |
| 2022-06-22 | $13.18 | $17.91 | 50,400 | — | — |
| 2022-06-21 | $13.18 | $17.91 | 70,900 | — | — |
| 2022-06-17 | $13.19 | $17.92 | 288,800 | — | — |
| 2022-06-16 | $12.80 | $17.39 | 116,300 | — | — |
| 2022-06-15 | $13.04 | $17.72 | 38,800 | — | — |
| 2022-06-14 | $13.01 | $17.67 | 41,500 | — | — |
| 2022-06-13 | $12.90 | $17.53 | 60,400 | — | — |
| 2022-06-10 | $13.07 | $17.76 | 49,300 | — | — |
| 2022-06-09 | $13.22 | $17.96 | 40,400 | — | — |
| 2022-06-08 | $13.42 | $18.23 | 46,900 | — | — |
| 2022-06-07 | $13.56 | $18.42 | 41,500 | — | — |
| 2022-06-06 | $13.39 | $18.19 | 28,600 | — | — |
| 2022-06-03 | $13.31 | $18.08 | 54,100 | — | — |
| 2022-06-02 | $13.57 | $18.44 | 33,500 | — | — |
| 2022-06-01 | $13.43 | $18.25 | 47,100 | — | — |
| 2022-05-31 | $13.50 | $18.34 | 42,100 | — | — |
| 2022-05-27 | $13.35 | $18.14 | 49,300 | — | — |
| 2022-05-26 | $13.11 | $17.81 | 50,400 | — | — |
| 2022-05-25 | $13.02 | $17.69 | 48,400 | — | — |
| 2022-05-24 | $13.07 | $17.76 | 55,200 | — | — |
| 2022-05-23 | $12.99 | $17.65 | 45,500 | — | — |
| 2022-05-20 | $12.95 | $17.59 | 40,000 | — | — |
| 2022-05-19 | $12.80 | $17.39 | 78,800 | — | — |
| 2022-05-18 | $12.97 | $17.62 | 57,300 | — | — |
| 2022-05-17 | $13.11 | $17.81 | 33,700 | — | — |
| 2022-05-16 | $12.85 | $17.46 | 58,000 | — | — |
| 2022-05-13 | $13.05 | $17.73 | 40,900 | — | — |
| 2022-05-12 | $13.09 | $17.78 | 48,900 | — | — |
| 2022-05-11 | $13.22 | $17.82 | 36,800 | — | — |
| 2022-05-10 | $13.29 | $17.92 | 32,100 | — | — |
| 2022-05-09 | $13.30 | $17.93 | 38,600 | — | — |
| 2022-05-06 | $13.29 | $17.92 | 41,100 | — | — |
| 2022-05-05 | $13.34 | $17.99 | 37,300 | — | — |
| 2022-05-04 | $13.65 | $18.40 | 38,800 | — | — |
| 2022-05-03 | $13.31 | $17.95 | 53,700 | — | — |
| 2022-05-02 | $13.40 | $18.07 | 78,500 | — | — |
| 2022-04-29 | $13.65 | $18.40 | 103,900 | — | — |
| 2022-04-28 | $13.79 | $18.59 | 32,900 | — | — |
| 2022-04-27 | $13.65 | $18.40 | 54,400 | — | — |
| 2022-04-26 | $13.67 | $18.43 | 63,800 | — | — |
| 2022-04-25 | $13.69 | $18.46 | 48,200 | — | — |
| 2022-04-22 | $13.66 | $18.42 | 40,900 | — | — |
| 2022-04-21 | $13.90 | $18.74 | 30,500 | — | — |
| 2022-04-20 | $14.22 | $19.17 | 30,600 | — | — |
| 2022-04-19 | $13.97 | $18.84 | 21,400 | — | — |
| 2022-04-18 | $13.67 | $18.43 | 32,700 | — | — |
| 2022-04-14 | $13.67 | $18.43 | 26,900 | — | — |
| 2022-04-13 | $13.71 | $18.48 | 40,800 | — | — |
| 2022-04-12 | $13.67 | $18.43 | 29,200 | — | — |
| 2022-04-11 | $13.66 | $18.42 | 23,300 | — | — |
| 2022-04-08 | $13.74 | $18.53 | 41,200 | — | — |
| 2022-04-07 | $13.64 | $18.39 | 37,500 | — | — |
| 2022-04-06 | $13.70 | $18.47 | 47,000 | — | — |
| 2022-04-05 | $13.85 | $18.67 | 42,700 | — | — |
| 2022-04-04 | $14.01 | $18.89 | 63,300 | — | — |
| 2022-04-01 | $13.85 | $18.67 | 49,600 | — | — |
| 2022-03-31 | $13.98 | $18.85 | 95,300 | — | — |
| 2022-03-30 | $14.07 | $18.97 | 46,200 | — | — |
| 2022-03-29 | $14.43 | $19.46 | 54,200 | — | — |
| 2022-03-28 | $14.46 | $19.50 | 78,100 | — | — |
| 2022-03-25 | $14.34 | $19.33 | 33,900 | — | — |
| 2022-03-24 | $14.11 | $19.02 | 31,800 | — | — |
| 2022-03-23 | $13.95 | $18.81 | 30,000 | — | — |
| 2022-03-22 | $14.31 | $19.29 | 29,600 | — | — |
| 2022-03-21 | $14.21 | $19.16 | 30,900 | — | — |
| 2022-03-18 | $14.25 | $19.21 | 95,400 | — | — |
| 2022-03-17 | $14.32 | $19.31 | 40,200 | — | — |
| 2022-03-16 | $14.42 | $19.44 | 155,400 | — | — |
| 2022-03-15 | $14.07 | $18.97 | 78,100 | — | — |
| 2022-03-14 | $14.23 | $19.19 | 27,500 | — | — |
| 2022-03-11 | $14.22 | $19.17 | 61,900 | — | — |
| 2022-03-10 | $14.02 | $18.90 | 30,100 | — | — |
| 2022-03-09 | $14.01 | $18.89 | 25,200 | — | — |
| 2022-03-08 | $13.79 | $18.59 | 26,800 | — | — |
| 2022-03-07 | $13.83 | $18.65 | 44,300 | — | — |
| 2022-03-04 | $14.23 | $19.19 | 23,500 | — | — |
| 2022-03-03 | $14.44 | $19.47 | 24,600 | — | — |
| 2022-03-02 | $14.55 | $19.62 | 31,200 | — | — |
| 2022-03-01 | $14.01 | $18.89 | 71,300 | — | — |
| 2022-02-28 | $14.30 | $19.28 | 53,500 | — | — |
| 2022-02-25 | $14.62 | $19.71 | 20,200 | — | — |
| 2022-02-24 | $14.24 | $19.20 | 48,200 | — | — |
| 2022-02-23 | $14.42 | $19.44 | 27,900 | — | — |
| 2022-02-22 | $14.64 | $19.74 | 26,300 | — | — |
| 2022-02-18 | $14.59 | $19.67 | 28,400 | — | — |
| 2022-02-17 | $14.65 | $19.75 | 32,000 | — | — |
| 2022-02-16 | $14.85 | $20.02 | 38,900 | — | — |
| 2022-02-15 | $14.80 | $19.95 | 26,700 | — | — |
| 2022-02-14 | $14.44 | $19.47 | 54,300 | — | — |
| 2022-02-11 | $14.72 | $19.85 | 34,500 | — | — |
| 2022-02-10 | $14.68 | $19.79 | 39,500 | — | — |
| 2022-02-09 | $14.81 | $19.83 | 35,900 | — | — |
| 2022-02-08 | $15.17 | $20.32 | 22,500 | — | — |
| 2022-02-07 | $14.89 | $19.94 | 27,400 | — | — |
| 2022-02-04 | $14.90 | $19.95 | 30,700 | — | — |
| 2022-02-03 | $14.79 | $19.81 | 34,800 | — | — |
| 2022-02-02 | $14.83 | $19.86 | 37,200 | — | — |
| 2022-02-01 | $15.07 | $20.18 | 198,500 | — | — |
| 2022-01-31 | $14.86 | $19.90 | 127,600 | — | — |
| 2022-01-28 | $15.18 | $20.33 | 33,800 | — | — |
| 2022-01-27 | $14.84 | $19.87 | 19,200 | — | — |
| 2022-01-26 | $15.22 | $20.38 | 41,000 | — | — |
| 2022-01-25 | $15.51 | $20.77 | 38,300 | — | — |
| 2022-01-24 | $15.52 | $20.78 | 40,800 | — | — |
| 2022-01-21 | $15.09 | $20.21 | 45,700 | — | — |
| 2022-01-20 | $15.08 | $20.19 | 34,300 | — | — |
| 2022-01-19 | $15.48 | $20.73 | 28,400 | — | — |
| 2022-01-18 | $15.68 | $21.00 | 40,200 | — | — |
| 2022-01-14 | $16.02 | $21.45 | 26,800 | — | — |
| 2022-01-13 | $15.81 | $21.17 | 23,600 | — | — |
| 2022-01-12 | $15.60 | $20.89 | 36,600 | — | — |
| 2022-01-11 | $15.75 | $21.09 | 16,100 | — | — |
| 2022-01-10 | $15.88 | $21.27 | 17,600 | — | — |
| 2022-01-07 | $15.91 | $21.31 | 26,500 | — | — |
| 2022-01-06 | $16.02 | $21.45 | 30,700 | — | — |
| 2022-01-05 | $15.95 | $21.36 | 51,700 | — | — |
| 2022-01-04 | $15.85 | $21.23 | 83,400 | — | — |
| 2022-01-03 | $15.50 | $20.76 | 69,400 | — | — |