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
- 2014-06-12 to 2026-09-01
- 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 | $11.22 | $14.37 | 23,900 | — | — |
| 2022-12-29 | $11.18 | $14.32 | 8,400 | — | — |
| 2022-12-28 | $10.95 | $14.02 | 18,800 | — | — |
| 2022-12-27 | $11.11 | $14.23 | 18,400 | — | — |
| 2022-12-23 | $11.16 | $14.29 | 3,900 | — | — |
| 2022-12-22 | $11.12 | $14.24 | 11,300 | — | — |
| 2022-12-21 | $11.22 | $14.37 | 7,200 | — | — |
| 2022-12-20 | $11.04 | $14.14 | 20,200 | — | — |
| 2022-12-19 | $11.03 | $14.13 | 9,500 | — | — |
| 2022-12-16 | $11.19 | $14.33 | 41,600 | — | — |
| 2022-12-15 | $11.19 | $14.33 | 25,400 | — | — |
| 2022-12-14 | $11.49 | $14.71 | 16,700 | — | — |
| 2022-12-13 | $11.53 | $14.77 | 16,700 | — | — |
| 2022-12-12 | $11.47 | $14.69 | 30,700 | — | — |
| 2022-12-09 | $11.46 | $14.68 | 3,200 | — | — |
| 2022-12-08 | $11.53 | $14.77 | 19,300 | — | — |
| 2022-12-07 | $11.64 | $14.70 | 8,300 | — | — |
| 2022-12-06 | $11.63 | $14.69 | 3,900 | — | — |
| 2022-12-05 | $11.79 | $14.89 | 8,000 | — | — |
| 2022-12-02 | $12.05 | $15.22 | 5,000 | — | — |
| 2022-12-01 | $11.96 | $15.11 | 7,200 | — | — |
| 2022-11-30 | $11.89 | $15.02 | 6,700 | — | — |
| 2022-11-29 | $11.70 | $14.78 | 600 | — | — |
| 2022-11-28 | $11.65 | $14.71 | 13,300 | — | — |
| 2022-11-25 | $11.75 | $14.84 | 800 | — | — |
| 2022-11-23 | $11.69 | $14.77 | 4,800 | — | — |
| 2022-11-22 | $11.59 | $14.64 | 10,200 | — | — |
| 2022-11-21 | $11.50 | $14.53 | 6,000 | — | — |
| 2022-11-18 | $11.46 | $14.47 | 2,500 | — | — |
| 2022-11-17 | $11.42 | $14.42 | 24,100 | — | — |
| 2022-11-16 | $11.37 | $14.36 | 10,900 | — | — |
| 2022-11-15 | $11.52 | $14.55 | 17,900 | — | — |
| 2022-11-14 | $11.38 | $14.37 | 11,600 | — | — |
| 2022-11-11 | $11.51 | $14.54 | 10,600 | — | — |
| 2022-11-10 | $11.30 | $14.27 | 13,700 | — | — |
| 2022-11-09 | $10.68 | $13.49 | 3,300 | — | — |
| 2022-11-08 | $10.87 | $13.73 | 16,500 | — | — |
| 2022-11-07 | $10.69 | $13.50 | 20,100 | — | — |
| 2022-11-04 | $10.51 | $13.27 | 6,500 | — | — |
| 2022-11-03 | $10.47 | $13.22 | 6,300 | — | — |
| 2022-11-02 | $10.47 | $13.22 | 8,600 | — | — |
| 2022-11-01 | $10.71 | $13.53 | 44,100 | — | — |
| 2022-10-31 | $10.51 | $13.27 | 3,200 | — | — |
| 2022-10-28 | $10.58 | $13.36 | 3,400 | — | — |
| 2022-10-27 | $10.48 | $13.24 | 4,200 | — | — |
| 2022-10-26 | $10.41 | $13.15 | 26,900 | — | — |
| 2022-10-25 | $10.42 | $13.16 | 8,200 | — | — |
| 2022-10-24 | $10.09 | $12.74 | 7,100 | — | — |
| 2022-10-21 | $10.04 | $12.68 | 8,100 | — | — |
| 2022-10-20 | $9.86 | $12.45 | 12,200 | — | — |
| 2022-10-19 | $10.10 | $12.76 | 17,200 | — | — |
| 2022-10-18 | $10.13 | $12.79 | 10,200 | — | — |
| 2022-10-17 | $9.93 | $12.54 | 17,300 | — | — |
| 2022-10-14 | $9.72 | $12.28 | 1,500 | — | — |
| 2022-10-13 | $9.97 | $12.59 | 5,100 | — | — |
| 2022-10-12 | $9.70 | $12.25 | 8,100 | — | — |
| 2022-10-11 | $9.72 | $12.28 | 11,000 | — | — |
| 2022-10-10 | $9.77 | $12.34 | 21,400 | — | — |
| 2022-10-07 | $9.89 | $12.49 | 9,800 | — | — |
| 2022-10-06 | $10.13 | $12.79 | 15,600 | — | — |
| 2022-10-05 | $10.17 | $12.85 | 8,000 | — | — |
| 2022-10-04 | $10.11 | $12.77 | 12,800 | — | — |
| 2022-10-03 | $9.89 | $12.49 | 13,700 | — | — |
| 2022-09-30 | $9.53 | $12.04 | 7,300 | — | — |
| 2022-09-29 | $9.54 | $12.05 | 6,500 | — | — |
| 2022-09-28 | $9.79 | $12.37 | 20,400 | — | — |
| 2022-09-27 | $9.68 | $12.23 | 12,500 | — | — |
| 2022-09-26 | $9.71 | $12.26 | 9,300 | — | — |
| 2022-09-23 | $9.91 | $12.52 | 30,800 | — | — |
| 2022-09-22 | $10.09 | $12.74 | 15,000 | — | — |
| 2022-09-21 | $10.27 | $12.97 | 16,700 | — | — |
| 2022-09-20 | $10.44 | $13.19 | 8,100 | — | — |
| 2022-09-19 | $10.60 | $13.39 | 15,800 | — | — |
| 2022-09-16 | $10.65 | $13.45 | 15,300 | — | — |
| 2022-09-15 | $10.79 | $13.63 | 13,700 | — | — |
| 2022-09-14 | $11.05 | $13.75 | 9,500 | — | — |
| 2022-09-13 | $11.10 | $13.82 | 10,200 | — | — |
| 2022-09-12 | $11.45 | $14.25 | 7,800 | — | — |
| 2022-09-09 | $11.25 | $14.00 | 15,500 | — | — |
| 2022-09-08 | $11.17 | $13.90 | 8,400 | — | — |
| 2022-09-07 | $11.15 | $13.88 | 18,200 | — | — |
| 2022-09-06 | $11.11 | $13.83 | 13,100 | — | — |
| 2022-09-02 | $11.09 | $13.80 | 8,700 | — | — |
| 2022-09-01 | $11.19 | $13.93 | 10,600 | — | — |
| 2022-08-31 | $11.37 | $14.15 | 6,000 | — | — |
| 2022-08-30 | $11.43 | $14.23 | 12,500 | — | — |
| 2022-08-29 | $11.61 | $14.45 | 4,500 | — | — |
| 2022-08-26 | $11.58 | $14.41 | 12,300 | — | — |
| 2022-08-25 | $11.96 | $14.89 | 6,100 | — | — |
| 2022-08-24 | $11.90 | $14.81 | 3,000 | — | — |
| 2022-08-23 | $11.85 | $14.75 | 13,600 | — | — |
| 2022-08-22 | $11.89 | $14.80 | 8,700 | — | — |
| 2022-08-19 | $12.24 | $15.24 | 4,600 | — | — |
| 2022-08-18 | $12.38 | $15.41 | 14,200 | — | — |
| 2022-08-17 | $12.54 | $15.61 | 9,900 | — | — |
| 2022-08-16 | $12.70 | $15.81 | 4,100 | — | — |
| 2022-08-15 | $12.62 | $15.71 | 13,400 | — | — |
| 2022-08-12 | $12.57 | $15.65 | 7,300 | — | — |
| 2022-08-11 | $12.39 | $15.42 | 8,700 | — | — |
| 2022-08-10 | $12.35 | $15.37 | 11,300 | — | — |
| 2022-08-09 | $12.00 | $14.94 | 12,900 | — | — |
| 2022-08-08 | $12.08 | $15.04 | 6,500 | — | — |
| 2022-08-05 | $12.02 | $14.96 | 4,600 | — | — |
| 2022-08-04 | $12.08 | $15.04 | 3,700 | — | — |
| 2022-08-03 | $12.04 | $14.99 | 12,300 | — | — |
| 2022-08-02 | $11.98 | $14.91 | 11,800 | — | — |
| 2022-08-01 | $12.07 | $15.02 | 4,900 | — | — |
| 2022-07-29 | $12.10 | $15.06 | 5,300 | — | — |
| 2022-07-28 | $11.92 | $14.84 | 13,300 | — | — |
| 2022-07-27 | $11.69 | $14.55 | 4,100 | — | — |
| 2022-07-26 | $11.39 | $14.18 | 13,100 | — | — |
| 2022-07-25 | $11.52 | $14.34 | 38,300 | — | — |
| 2022-07-22 | $11.54 | $14.36 | 3,000 | — | — |
| 2022-07-21 | $11.59 | $14.43 | 23,400 | — | — |
| 2022-07-20 | $11.55 | $14.38 | 7,900 | — | — |
| 2022-07-19 | $11.50 | $14.31 | 7,600 | — | — |
| 2022-07-18 | $11.16 | $13.89 | 4,000 | — | — |
| 2022-07-15 | $11.08 | $13.79 | 31,300 | — | — |
| 2022-07-14 | $10.84 | $13.49 | 14,000 | — | — |
| 2022-07-13 | $11.00 | $13.69 | 16,300 | — | — |
| 2022-07-12 | $10.96 | $13.64 | 28,900 | — | — |
| 2022-07-11 | $11.22 | $13.97 | 900 | — | — |
| 2022-07-08 | $11.35 | $14.13 | 7,100 | — | — |
| 2022-07-07 | $11.39 | $14.18 | 6,500 | — | — |
| 2022-07-06 | $11.18 | $13.92 | 11,500 | — | — |
| 2022-07-05 | $11.15 | $13.88 | 18,800 | — | — |
| 2022-07-01 | $11.18 | $13.92 | 8,600 | — | — |
| 2022-06-30 | $11.04 | $13.74 | 8,700 | — | — |
| 2022-06-29 | $11.10 | $13.82 | 28,300 | — | — |
| 2022-06-28 | $11.15 | $13.88 | 9,500 | — | — |
| 2022-06-27 | $11.19 | $13.93 | 27,700 | — | — |
| 2022-06-24 | $11.26 | $14.02 | 14,000 | — | — |
| 2022-06-23 | $11.05 | $13.75 | 7,200 | — | — |
| 2022-06-22 | $11.05 | $13.75 | 5,200 | — | — |
| 2022-06-21 | $11.04 | $13.74 | 16,100 | — | — |
| 2022-06-17 | $10.85 | $13.51 | 8,100 | — | — |
| 2022-06-16 | $10.87 | $13.53 | 7,700 | — | — |
| 2022-06-15 | $11.43 | $14.23 | 10,200 | — | — |
| 2022-06-14 | $11.35 | $14.13 | 18,500 | — | — |
| 2022-06-13 | $11.76 | $14.44 | 11,200 | — | — |
| 2022-06-10 | $12.39 | $15.21 | 5,800 | — | — |
| 2022-06-09 | $12.73 | $15.63 | 10,100 | — | — |
| 2022-06-08 | $12.84 | $15.77 | 18,700 | — | — |
| 2022-06-07 | $12.94 | $15.89 | 6,000 | — | — |
| 2022-06-06 | $12.80 | $15.72 | 2,000 | — | — |
| 2022-06-03 | $12.71 | $15.61 | 2,600 | — | — |
| 2022-06-02 | $12.91 | $15.85 | 6,700 | — | — |
| 2022-06-01 | $12.73 | $15.63 | 2,900 | — | — |
| 2022-05-31 | $12.77 | $15.68 | 8,000 | — | — |
| 2022-05-27 | $12.84 | $15.77 | 8,900 | — | — |
| 2022-05-26 | $12.57 | $15.43 | 4,500 | — | — |
| 2022-05-25 | $12.38 | $15.20 | 19,400 | — | — |
| 2022-05-24 | $12.26 | $15.05 | 4,300 | — | — |
| 2022-05-23 | $12.34 | $15.15 | 5,500 | — | — |
| 2022-05-20 | $12.25 | $15.04 | 6,300 | — | — |
| 2022-05-19 | $12.21 | $14.99 | 7,600 | — | — |
| 2022-05-18 | $12.04 | $14.78 | 19,100 | — | — |
| 2022-05-17 | $12.37 | $15.19 | 22,500 | — | — |
| 2022-05-16 | $11.93 | $14.65 | 18,100 | — | — |
| 2022-05-13 | $11.84 | $14.54 | 2,700 | — | — |
| 2022-05-12 | $11.53 | $14.16 | 13,500 | — | — |
| 2022-05-11 | $11.57 | $14.21 | 15,900 | — | — |
| 2022-05-10 | $11.80 | $14.49 | 14,600 | — | — |
| 2022-05-09 | $11.93 | $14.65 | 15,300 | — | — |
| 2022-05-06 | $12.27 | $15.07 | 35,400 | — | — |
| 2022-05-05 | $12.55 | $15.41 | 13,000 | — | — |
| 2022-05-04 | $12.96 | $15.91 | 15,400 | — | — |
| 2022-05-03 | $12.94 | $15.89 | 7,100 | — | — |
| 2022-05-02 | $12.63 | $15.51 | 26,000 | — | — |
| 2022-04-29 | $12.73 | $15.63 | 4,500 | — | — |
| 2022-04-28 | $12.92 | $15.86 | 11,400 | — | — |
| 2022-04-27 | $12.91 | $15.85 | 12,700 | — | — |
| 2022-04-26 | $13.19 | $16.20 | 25,600 | — | — |
| 2022-04-25 | $13.01 | $15.97 | 15,500 | — | — |
| 2022-04-22 | $13.31 | $16.34 | 22,700 | — | — |
| 2022-04-21 | $13.60 | $16.70 | 9,900 | — | — |
| 2022-04-20 | $13.66 | $16.77 | 5,200 | — | — |
| 2022-04-19 | $13.54 | $16.62 | 2,800 | — | — |
| 2022-04-18 | $13.41 | $16.47 | 3,800 | — | — |
| 2022-04-14 | $13.54 | $16.62 | 2,600 | — | — |
| 2022-04-13 | $13.56 | $16.65 | 4,700 | — | — |
| 2022-04-12 | $13.52 | $16.60 | 9,600 | — | — |
| 2022-04-11 | $13.53 | $16.61 | 6,700 | — | — |
| 2022-04-08 | $13.63 | $16.74 | 17,800 | — | — |
| 2022-04-07 | $13.62 | $16.72 | 12,600 | — | — |
| 2022-04-06 | $13.62 | $16.72 | 30,200 | — | — |
| 2022-04-05 | $13.82 | $16.97 | 8,000 | — | — |
| 2022-04-04 | $14.02 | $17.21 | 20,400 | — | — |
| 2022-04-01 | $14.06 | $17.26 | 4,500 | — | — |
| 2022-03-31 | $13.98 | $17.17 | 22,400 | — | — |
| 2022-03-30 | $14.03 | $17.23 | 10,100 | — | — |
| 2022-03-29 | $14.12 | $17.34 | 16,100 | — | — |
| 2022-03-28 | $14.03 | $17.23 | 5,500 | — | — |
| 2022-03-25 | $14.10 | $17.31 | 4,700 | — | — |
| 2022-03-24 | $14.02 | $17.21 | 6,100 | — | — |
| 2022-03-23 | $13.96 | $17.14 | 13,900 | — | — |
| 2022-03-22 | $14.11 | $17.32 | 11,300 | — | — |
| 2022-03-21 | $13.88 | $17.04 | 15,100 | — | — |
| 2022-03-18 | $14.00 | $17.19 | 10,500 | — | — |
| 2022-03-17 | $13.85 | $17.01 | 11,600 | — | — |
| 2022-03-16 | $13.43 | $16.49 | 40,800 | — | — |
| 2022-03-15 | $13.34 | $16.18 | 16,000 | — | — |
| 2022-03-14 | $13.20 | $16.01 | 14,900 | — | — |
| 2022-03-11 | $13.44 | $16.30 | 3,200 | — | — |
| 2022-03-10 | $13.67 | $16.58 | 35,900 | — | — |
| 2022-03-09 | $13.71 | $16.63 | 21,700 | — | — |
| 2022-03-08 | $13.24 | $16.06 | 17,500 | — | — |
| 2022-03-07 | $13.31 | $16.15 | 17,800 | — | — |
| 2022-03-04 | $13.62 | $16.52 | 24,600 | — | — |
| 2022-03-03 | $13.84 | $16.79 | 4,200 | — | — |
| 2022-03-02 | $14.05 | $17.04 | 10,100 | — | — |
| 2022-03-01 | $13.80 | $16.74 | 13,900 | — | — |
| 2022-02-28 | $13.97 | $16.95 | 15,600 | — | — |
| 2022-02-25 | $13.95 | $16.92 | 19,300 | — | — |
| 2022-02-24 | $13.68 | $16.60 | 16,400 | — | — |
| 2022-02-23 | $13.62 | $16.52 | 19,600 | — | — |
| 2022-02-22 | $13.95 | $16.92 | 8,000 | — | — |
| 2022-02-18 | $14.27 | $17.31 | 10,600 | — | — |
| 2022-02-17 | $14.38 | $17.44 | 6,200 | — | — |
| 2022-02-16 | $14.60 | $17.71 | 7,700 | — | — |
| 2022-02-15 | $14.51 | $17.60 | 7,700 | — | — |
| 2022-02-14 | $14.25 | $17.29 | 15,600 | — | — |
| 2022-02-11 | $14.50 | $17.59 | 11,700 | — | — |
| 2022-02-10 | $14.71 | $17.84 | 11,800 | — | — |
| 2022-02-09 | $14.96 | $18.15 | 10,900 | — | — |
| 2022-02-08 | $14.60 | $17.71 | 9,700 | — | — |
| 2022-02-07 | $14.44 | $17.52 | 10,400 | — | — |
| 2022-02-04 | $14.43 | $17.51 | 10,100 | — | — |
| 2022-02-03 | $14.53 | $17.63 | 13,100 | — | — |
| 2022-02-02 | $14.78 | $17.93 | 7,900 | — | — |
| 2022-02-01 | $14.54 | $17.64 | 26,300 | — | — |
| 2022-01-31 | $14.50 | $17.59 | 12,000 | — | — |
| 2022-01-28 | $14.15 | $17.17 | 16,600 | — | — |
| 2022-01-27 | $14.24 | $17.27 | 16,200 | — | — |
| 2022-01-26 | $14.47 | $17.55 | 14,200 | — | — |
| 2022-01-25 | $14.68 | $17.81 | 39,100 | — | — |
| 2022-01-24 | $14.64 | $17.76 | 48,400 | — | — |
| 2022-01-21 | $14.84 | $18.00 | 21,200 | — | — |
| 2022-01-20 | $15.50 | $18.80 | 14,800 | — | — |
| 2022-01-19 | $15.59 | $18.91 | 17,500 | — | — |
| 2022-01-18 | $15.49 | $18.79 | 9,500 | — | — |
| 2022-01-14 | $15.83 | $19.20 | 5,400 | — | — |
| 2022-01-13 | $15.81 | $19.18 | 8,700 | — | — |
| 2022-01-12 | $15.91 | $19.30 | 4,700 | — | — |
| 2022-01-11 | $15.88 | $19.26 | 5,200 | — | — |
| 2022-01-10 | $15.72 | $19.07 | 12,300 | — | — |
| 2022-01-07 | $15.84 | $19.22 | 22,200 | — | — |
| 2022-01-06 | $16.00 | $19.41 | 14,600 | — | — |
| 2022-01-05 | $16.01 | $19.42 | 24,200 | — | — |
| 2022-01-04 | $16.05 | $19.47 | 19,000 | — | — |
| 2022-01-03 | $16.06 | $19.48 | 9,000 | — | — |