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
- 2017-09-26 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 | $12.39 | $13.91 | 25,200 | — | — |
| 2022-12-29 | $13.76 | $15.45 | 12,900 | — | — |
| 2022-12-28 | $13.63 | $15.30 | 16,100 | — | — |
| 2022-12-27 | $13.80 | $15.49 | 30,800 | — | — |
| 2022-12-23 | $13.93 | $15.64 | 4,400 | — | — |
| 2022-12-22 | $13.94 | $15.65 | 4,100 | — | — |
| 2022-12-21 | $14.27 | $16.02 | 9,800 | — | — |
| 2022-12-20 | $14.22 | $15.97 | 6,900 | — | — |
| 2022-12-19 | $14.06 | $15.79 | 10,000 | — | — |
| 2022-12-16 | $13.45 | $15.10 | 15,700 | — | — |
| 2022-12-15 | $14.01 | $15.73 | 9,900 | — | — |
| 2022-12-14 | $13.65 | $15.33 | 7,900 | — | — |
| 2022-12-13 | $14.05 | $15.77 | 20,400 | — | — |
| 2022-12-12 | $14.52 | $16.30 | 6,900 | — | — |
| 2022-12-09 | $14.42 | $16.19 | 13,500 | — | — |
| 2022-12-08 | $14.64 | $16.44 | 14,400 | — | — |
| 2022-12-07 | $14.43 | $16.20 | 21,900 | — | — |
| 2022-12-06 | $14.30 | $16.05 | 11,900 | — | — |
| 2022-12-05 | $13.94 | $15.65 | 13,400 | — | — |
| 2022-12-02 | $14.07 | $15.80 | 4,900 | — | — |
| 2022-12-01 | $14.30 | $16.05 | 9,600 | — | — |
| 2022-11-30 | $14.20 | $15.94 | 18,000 | — | — |
| 2022-11-29 | $14.14 | $15.76 | 11,200 | — | — |
| 2022-11-28 | $14.05 | $15.66 | 35,600 | — | — |
| 2022-11-25 | $13.53 | $15.08 | 1,200 | — | — |
| 2022-11-23 | $13.72 | $15.29 | 1,800 | — | — |
| 2022-11-22 | $13.53 | $15.08 | 7,400 | — | — |
| 2022-11-21 | $12.76 | $14.22 | 28,200 | — | — |
| 2022-11-18 | $13.22 | $14.73 | 15,800 | — | — |
| 2022-11-17 | $13.74 | $15.31 | 24,300 | — | — |
| 2022-11-16 | $13.91 | $15.50 | 12,000 | — | — |
| 2022-11-15 | $14.10 | $15.71 | 10,300 | — | — |
| 2022-11-14 | $13.84 | $15.42 | 13,800 | — | — |
| 2022-11-11 | $14.00 | $15.60 | 6,000 | — | — |
| 2022-11-10 | $13.99 | $15.59 | 6,900 | — | — |
| 2022-11-09 | $13.64 | $15.20 | 6,800 | — | — |
| 2022-11-08 | $13.20 | $14.71 | 4,400 | — | — |
| 2022-11-07 | $13.20 | $14.71 | 28,600 | — | — |
| 2022-11-04 | $11.67 | $13.00 | 6,100 | — | — |
| 2022-11-03 | $11.47 | $12.78 | 6,300 | — | — |
| 2022-11-02 | $11.78 | $13.13 | 3,400 | — | — |
| 2022-11-01 | $12.00 | $13.37 | 4,600 | — | — |
| 2022-10-31 | $11.78 | $13.13 | 4,700 | — | — |
| 2022-10-28 | $11.95 | $13.32 | 4,000 | — | — |
| 2022-10-27 | $11.66 | $12.99 | 4,000 | — | — |
| 2022-10-26 | $11.32 | $12.61 | 6,000 | — | — |
| 2022-10-25 | $11.67 | $13.00 | 6,600 | — | — |
| 2022-10-24 | $11.46 | $12.77 | 3,300 | — | — |
| 2022-10-21 | $11.42 | $12.73 | 4,500 | — | — |
| 2022-10-20 | $11.25 | $12.54 | 8,200 | — | — |
| 2022-10-19 | $11.01 | $12.27 | 5,700 | — | — |
| 2022-10-18 | $11.28 | $12.57 | 8,400 | — | — |
| 2022-10-17 | $11.19 | $12.47 | 5,300 | — | — |
| 2022-10-14 | $11.33 | $12.63 | 4,300 | — | — |
| 2022-10-13 | $11.27 | $12.56 | 5,800 | — | — |
| 2022-10-12 | $11.00 | $12.26 | 4,900 | — | — |
| 2022-10-11 | $10.79 | $12.02 | 3,800 | — | — |
| 2022-10-10 | $11.10 | $12.37 | 1,900 | — | — |
| 2022-10-07 | $11.09 | $12.36 | 4,300 | — | — |
| 2022-10-06 | $11.84 | $13.19 | 5,300 | — | — |
| 2022-10-05 | $11.69 | $13.03 | 7,000 | — | — |
| 2022-10-04 | $11.75 | $13.09 | 10,100 | — | — |
| 2022-10-03 | $11.56 | $12.88 | 8,700 | — | — |
| 2022-09-30 | $11.67 | $13.00 | 28,300 | — | — |
| 2022-09-29 | $11.39 | $12.69 | 15,800 | — | — |
| 2022-09-28 | $11.70 | $13.04 | 10,600 | — | — |
| 2022-09-27 | $11.54 | $12.86 | 10,200 | — | — |
| 2022-09-26 | $11.57 | $12.89 | 13,400 | — | — |
| 2022-09-23 | $11.87 | $13.23 | 40,900 | — | — |
| 2022-09-22 | $11.89 | $13.25 | 22,500 | — | — |
| 2022-09-21 | $12.14 | $13.53 | 13,900 | — | — |
| 2022-09-20 | $11.94 | $13.31 | 13,800 | — | — |
| 2022-09-19 | $11.87 | $13.23 | 8,400 | — | — |
| 2022-09-16 | $11.91 | $13.27 | 49,200 | — | — |
| 2022-09-15 | $11.39 | $12.69 | 21,700 | — | — |
| 2022-09-14 | $11.20 | $12.48 | 17,300 | — | — |
| 2022-09-13 | $11.38 | $12.68 | 16,200 | — | — |
| 2022-09-12 | $11.51 | $12.83 | 14,000 | — | — |
| 2022-09-09 | $11.33 | $12.63 | 9,800 | — | — |
| 2022-09-08 | $11.76 | $13.11 | 33,200 | — | — |
| 2022-09-07 | $11.49 | $12.80 | 25,400 | — | — |
| 2022-09-06 | $11.77 | $13.12 | 30,500 | — | — |
| 2022-09-02 | $12.35 | $13.76 | 20,800 | — | — |
| 2022-09-01 | $12.44 | $13.86 | 20,700 | — | — |
| 2022-08-31 | $12.35 | $13.76 | 26,400 | — | — |
| 2022-08-30 | $12.73 | $14.07 | 8,100 | — | — |
| 2022-08-29 | $13.15 | $14.53 | 10,800 | — | — |
| 2022-08-26 | $13.07 | $14.44 | 19,200 | — | — |
| 2022-08-25 | $12.80 | $14.15 | 85,000 | — | — |
| 2022-08-24 | $12.22 | $13.51 | 10,100 | — | — |
| 2022-08-23 | $12.22 | $13.51 | 19,500 | — | — |
| 2022-08-22 | $12.03 | $13.30 | 5,300 | — | — |
| 2022-08-19 | $12.38 | $13.68 | 4,900 | — | — |
| 2022-08-18 | $12.45 | $13.76 | 8,300 | — | — |
| 2022-08-17 | $12.28 | $13.57 | 7,300 | — | — |
| 2022-08-16 | $11.91 | $13.16 | 23,100 | — | — |
| 2022-08-15 | $11.68 | $12.91 | 33,500 | — | — |
| 2022-08-12 | $11.64 | $12.86 | 130,200 | — | — |
| 2022-08-11 | $11.94 | $13.20 | 9,600 | — | — |
| 2022-08-10 | $11.84 | $13.09 | 6,600 | — | — |
| 2022-08-09 | $11.60 | $12.82 | 16,700 | — | — |
| 2022-08-08 | $11.72 | $12.95 | 17,100 | — | — |
| 2022-08-05 | $11.33 | $12.52 | 9,500 | — | — |
| 2022-08-04 | $11.24 | $12.42 | 14,700 | — | — |
| 2022-08-03 | $10.86 | $12.00 | 17,100 | — | — |
| 2022-08-02 | $11.03 | $12.19 | 16,100 | — | — |
| 2022-08-01 | $11.93 | $13.18 | 9,400 | — | — |
| 2022-07-29 | $11.84 | $13.09 | 9,200 | — | — |
| 2022-07-28 | $12.08 | $13.35 | 8,000 | — | — |
| 2022-07-27 | $11.82 | $13.06 | 11,000 | — | — |
| 2022-07-26 | $11.67 | $12.90 | 35,700 | — | — |
| 2022-07-25 | $11.95 | $13.21 | 16,200 | — | — |
| 2022-07-22 | $12.27 | $13.56 | 21,600 | — | — |
| 2022-07-21 | $12.37 | $13.67 | 12,200 | — | — |
| 2022-07-20 | $12.23 | $13.52 | 43,000 | — | — |
| 2022-07-19 | $12.12 | $13.39 | 36,900 | — | — |
| 2022-07-18 | $11.89 | $13.14 | 30,200 | — | — |
| 2022-07-15 | $12.23 | $13.52 | 32,400 | — | — |
| 2022-07-14 | $11.82 | $13.06 | 30,500 | — | — |
| 2022-07-13 | $11.75 | $12.99 | 31,100 | — | — |
| 2022-07-12 | $11.75 | $12.99 | 29,500 | — | — |
| 2022-07-11 | $11.87 | $13.12 | 34,500 | — | — |
| 2022-07-08 | $12.53 | $13.85 | 39,600 | — | — |
| 2022-07-07 | $12.35 | $13.65 | 33,300 | — | — |
| 2022-07-06 | $12.18 | $13.46 | 36,500 | — | — |
| 2022-07-05 | $12.03 | $13.30 | 51,600 | — | — |
| 2022-07-01 | $11.79 | $13.03 | 74,300 | — | — |
| 2022-06-30 | $12.41 | $13.72 | 101,700 | — | — |
| 2022-06-29 | $12.30 | $13.59 | 127,000 | — | — |
| 2022-06-28 | $12.85 | $14.20 | 93,900 | — | — |
| 2022-06-27 | $12.85 | $14.20 | 237,000 | — | — |
| 2022-06-24 | $12.73 | $14.07 | 1,353,100 | — | — |
| 2022-06-23 | $10.88 | $12.02 | 71,800 | — | — |
| 2022-06-22 | $10.62 | $11.74 | 64,500 | — | — |
| 2022-06-21 | $10.55 | $11.66 | 127,800 | — | — |
| 2022-06-17 | $10.13 | $11.20 | 63,500 | — | — |
| 2022-06-16 | $10.24 | $11.32 | 72,100 | — | — |
| 2022-06-15 | $10.66 | $11.78 | 56,100 | — | — |
| 2022-06-14 | $10.71 | $11.84 | 58,100 | — | — |
| 2022-06-13 | $10.55 | $11.66 | 69,400 | — | — |
| 2022-06-10 | $10.59 | $11.70 | 48,100 | — | — |
| 2022-06-09 | $10.95 | $12.10 | 59,700 | — | — |
| 2022-06-08 | $10.77 | $11.90 | 65,200 | — | — |
| 2022-06-07 | $11.21 | $12.39 | 109,000 | — | — |
| 2022-06-06 | $10.23 | $11.31 | 50,400 | — | — |
| 2022-06-03 | $10.25 | $11.33 | 34,700 | — | — |
| 2022-06-02 | $10.66 | $11.78 | 38,000 | — | — |
| 2022-06-01 | $9.99 | $11.04 | 44,300 | — | — |
| 2022-05-31 | $10.32 | $11.41 | 34,600 | — | — |
| 2022-05-27 | $10.95 | $11.99 | 31,400 | — | — |
| 2022-05-26 | $10.84 | $11.87 | 46,000 | — | — |
| 2022-05-25 | $10.21 | $11.18 | 23,600 | — | — |
| 2022-05-24 | $9.61 | $10.52 | 25,300 | — | — |
| 2022-05-23 | $9.77 | $10.69 | 38,200 | — | — |
| 2022-05-20 | $9.45 | $10.34 | 36,100 | — | — |
| 2022-05-19 | $9.54 | $10.44 | 23,300 | — | — |
| 2022-05-18 | $9.51 | $10.41 | 31,200 | — | — |
| 2022-05-17 | $9.71 | $10.63 | 29,300 | — | — |
| 2022-05-16 | $9.51 | $10.41 | 30,900 | — | — |
| 2022-05-13 | $9.55 | $10.45 | 38,300 | — | — |
| 2022-05-12 | $9.71 | $10.63 | 34,800 | — | — |
| 2022-05-11 | $9.93 | $10.87 | 40,100 | — | — |
| 2022-05-10 | $10.22 | $11.19 | 78,900 | — | — |
| 2022-05-09 | $9.96 | $10.90 | 83,600 | — | — |
| 2022-05-06 | $9.92 | $10.86 | 44,100 | — | — |
| 2022-05-05 | $9.72 | $10.64 | 45,000 | — | — |
| 2022-05-04 | $9.77 | $10.69 | 66,000 | — | — |
| 2022-05-03 | $9.54 | $10.44 | 31,000 | — | — |
| 2022-05-02 | $9.55 | $10.45 | 33,000 | — | — |
| 2022-04-29 | $9.36 | $10.25 | 30,000 | — | — |
| 2022-04-28 | $9.84 | $10.77 | 28,100 | — | — |
| 2022-04-27 | $9.89 | $10.83 | 36,700 | — | — |
| 2022-04-26 | $10.01 | $10.96 | 37,900 | — | — |
| 2022-04-25 | $10.48 | $11.47 | 32,600 | — | — |
| 2022-04-22 | $10.56 | $11.56 | 40,700 | — | — |
| 2022-04-21 | $10.77 | $11.79 | 32,300 | — | — |
| 2022-04-20 | $10.86 | $11.89 | 46,000 | — | — |
| 2022-04-19 | $10.80 | $11.82 | 30,900 | — | — |
| 2022-04-18 | $10.72 | $11.73 | 41,200 | — | — |
| 2022-04-14 | $10.94 | $11.97 | 30,800 | — | — |
| 2022-04-13 | $11.09 | $12.14 | 13,700 | — | — |
| 2022-04-12 | $11.07 | $12.12 | 34,900 | — | — |
| 2022-04-11 | $11.01 | $12.05 | 23,300 | — | — |
| 2022-04-08 | $11.64 | $12.74 | 28,200 | — | — |
| 2022-04-07 | $11.35 | $12.42 | 48,100 | — | — |
| 2022-04-06 | $11.10 | $12.15 | 33,200 | — | — |
| 2022-04-05 | $11.63 | $12.73 | 55,200 | — | — |
| 2022-04-04 | $11.39 | $12.47 | 52,300 | — | — |
| 2022-04-01 | $11.46 | $12.54 | 27,300 | — | — |
| 2022-03-31 | $11.63 | $12.73 | 52,000 | — | — |
| 2022-03-30 | $11.71 | $12.82 | 67,200 | — | — |
| 2022-03-29 | $12.53 | $13.72 | 66,000 | — | — |
| 2022-03-28 | $11.38 | $12.46 | 60,200 | — | — |
| 2022-03-25 | $11.03 | $12.07 | 42,000 | — | — |
| 2022-03-24 | $10.91 | $11.94 | 38,600 | — | — |
| 2022-03-23 | $10.85 | $11.88 | 352,400 | — | — |
| 2022-03-22 | $10.96 | $12.00 | 51,900 | — | — |
| 2022-03-21 | $10.76 | $11.78 | 101,000 | — | — |
| 2022-03-18 | $11.57 | $12.66 | 153,200 | — | — |
| 2022-03-17 | $10.95 | $11.99 | 45,400 | — | — |
| 2022-03-16 | $10.71 | $11.72 | 73,300 | — | — |
| 2022-03-15 | $10.78 | $11.80 | 61,300 | — | — |
| 2022-03-14 | $11.14 | $12.19 | 127,200 | — | — |
| 2022-03-11 | $11.52 | $12.61 | 58,500 | — | — |
| 2022-03-10 | $11.51 | $12.60 | 63,500 | — | — |
| 2022-03-09 | $12.92 | $14.14 | 31,200 | — | — |
| 2022-03-08 | $12.61 | $13.80 | 54,200 | — | — |
| 2022-03-07 | $12.42 | $13.59 | 40,400 | — | — |
| 2022-03-04 | $12.89 | $14.11 | 18,700 | — | — |
| 2022-03-03 | $13.64 | $14.93 | 36,400 | — | — |
| 2022-03-02 | $13.93 | $15.14 | 18,800 | — | — |
| 2022-03-01 | $14.26 | $15.50 | 48,600 | — | — |
| 2022-02-28 | $15.10 | $16.41 | 82,700 | — | — |
| 2022-02-25 | $14.79 | $16.07 | 56,000 | — | — |
| 2022-02-24 | $15.17 | $16.49 | 187,000 | — | — |
| 2022-02-23 | $15.64 | $17.00 | 77,500 | — | — |
| 2022-02-22 | $14.00 | $15.21 | 27,800 | — | — |
| 2022-02-18 | $14.12 | $15.34 | 25,900 | — | — |
| 2022-02-17 | $13.50 | $14.67 | 17,000 | — | — |
| 2022-02-16 | $13.62 | $14.80 | 22,600 | — | — |
| 2022-02-15 | $13.45 | $14.62 | 26,300 | — | — |
| 2022-02-14 | $13.26 | $14.41 | 16,300 | — | — |
| 2022-02-11 | $13.38 | $14.54 | 34,800 | — | — |
| 2022-02-10 | $13.50 | $14.67 | 23,600 | — | — |
| 2022-02-09 | $13.33 | $14.49 | 13,500 | — | — |
| 2022-02-08 | $13.15 | $14.29 | 7,300 | — | — |
| 2022-02-07 | $13.15 | $14.29 | 23,700 | — | — |
| 2022-02-04 | $13.11 | $14.25 | 20,400 | — | — |
| 2022-02-03 | $12.89 | $14.01 | 13,800 | — | — |
| 2022-02-02 | $12.99 | $14.12 | 35,500 | — | — |
| 2022-02-01 | $13.77 | $14.96 | 43,600 | — | — |
| 2022-01-31 | $13.86 | $15.06 | 24,400 | — | — |
| 2022-01-28 | $13.30 | $14.45 | 20,500 | — | — |
| 2022-01-27 | $13.12 | $14.26 | 9,600 | — | — |
| 2022-01-26 | $13.14 | $14.28 | 18,100 | — | — |
| 2022-01-25 | $13.14 | $14.28 | 24,600 | — | — |
| 2022-01-24 | $13.12 | $14.26 | 28,500 | — | — |
| 2022-01-21 | $12.85 | $13.96 | 20,700 | — | — |
| 2022-01-20 | $12.82 | $13.93 | 14,600 | — | — |
| 2022-01-19 | $12.59 | $13.68 | 27,300 | — | — |
| 2022-01-18 | $13.14 | $14.28 | 16,700 | — | — |
| 2022-01-14 | $13.36 | $14.52 | 13,500 | — | — |
| 2022-01-13 | $13.49 | $14.66 | 19,700 | — | — |
| 2022-01-12 | $13.50 | $14.67 | 18,500 | — | — |
| 2022-01-11 | $13.97 | $15.18 | 21,400 | — | — |
| 2022-01-10 | $13.84 | $15.04 | 17,000 | — | — |
| 2022-01-07 | $14.02 | $15.24 | 12,700 | — | — |
| 2022-01-06 | $13.62 | $14.80 | 9,100 | — | — |
| 2022-01-05 | $14.10 | $15.32 | 9,000 | — | — |
| 2022-01-04 | $14.40 | $15.65 | 13,300 | — | — |
| 2022-01-03 | $14.45 | $15.70 | 7,300 | — | — |