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
- 1995-05-23 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 | $13.10 | $13.10 | 540,300 | — | — |
| 2022-12-29 | $13.12 | $13.12 | 548,300 | — | — |
| 2022-12-28 | $12.95 | $12.95 | 657,800 | — | — |
| 2022-12-27 | $13.08 | $13.08 | 621,800 | — | — |
| 2022-12-23 | $13.00 | $13.00 | 1,002,900 | — | — |
| 2022-12-22 | $13.32 | $13.32 | 881,500 | — | — |
| 2022-12-21 | $13.25 | $13.25 | 1,041,400 | — | — |
| 2022-12-20 | $13.35 | $13.35 | 750,400 | — | — |
| 2022-12-19 | $13.36 | $13.36 | 1,257,700 | — | — |
| 2022-12-16 | $13.54 | $13.54 | 1,732,700 | — | — |
| 2022-12-15 | $13.70 | $13.70 | 1,795,100 | — | — |
| 2022-12-14 | $14.21 | $14.21 | 4,111,300 | — | — |
| 2022-12-13 | $13.19 | $13.19 | 1,635,400 | — | — |
| 2022-12-12 | $13.69 | $13.69 | 1,039,700 | — | — |
| 2022-12-09 | $13.56 | $13.56 | 1,181,900 | — | — |
| 2022-12-08 | $13.43 | $13.43 | 1,297,600 | — | — |
| 2022-12-07 | $13.28 | $13.28 | 1,073,900 | — | — |
| 2022-12-06 | $13.62 | $13.62 | 1,935,100 | — | — |
| 2022-12-05 | $13.43 | $13.43 | 2,778,200 | — | — |
| 2022-12-02 | $15.03 | $15.03 | 996,800 | — | — |
| 2022-12-01 | $15.03 | $15.03 | 1,704,200 | — | — |
| 2022-11-30 | $15.34 | $15.34 | 1,571,200 | — | — |
| 2022-11-29 | $14.79 | $14.79 | 728,900 | — | — |
| 2022-11-28 | $14.98 | $14.98 | 1,451,900 | — | — |
| 2022-11-25 | $14.91 | $14.91 | 549,700 | — | — |
| 2022-11-23 | $14.76 | $14.76 | 1,148,900 | — | — |
| 2022-11-22 | $14.38 | $14.38 | 1,364,700 | — | — |
| 2022-11-21 | $14.34 | $14.34 | 1,161,900 | — | — |
| 2022-11-18 | $14.70 | $14.70 | 2,132,600 | — | — |
| 2022-11-17 | $13.70 | $13.70 | 1,654,400 | — | — |
| 2022-11-16 | $13.41 | $13.41 | 1,092,300 | — | — |
| 2022-11-15 | $13.66 | $13.66 | 1,335,600 | — | — |
| 2022-11-14 | $13.41 | $13.41 | 1,905,800 | — | — |
| 2022-11-11 | $13.06 | $13.06 | 2,066,900 | — | — |
| 2022-11-10 | $13.55 | $13.55 | 1,512,800 | — | — |
| 2022-11-09 | $13.14 | $13.14 | 1,289,500 | — | — |
| 2022-11-08 | $13.72 | $13.72 | 1,496,500 | — | — |
| 2022-11-07 | $13.50 | $13.50 | 2,327,000 | — | — |
| 2022-11-04 | $13.95 | $13.95 | 1,882,400 | — | — |
| 2022-11-03 | $14.05 | $14.05 | 2,678,200 | — | — |
| 2022-11-02 | $14.30 | $14.30 | 2,403,500 | — | — |
| 2022-11-01 | $13.88 | $13.88 | 5,648,500 | — | — |
| 2022-10-31 | $15.45 | $15.45 | 2,458,800 | — | — |
| 2022-10-28 | $15.65 | $15.65 | 1,507,600 | — | — |
| 2022-10-27 | $15.33 | $15.33 | 1,474,300 | — | — |
| 2022-10-26 | $15.39 | $15.39 | 1,534,400 | — | — |
| 2022-10-25 | $15.49 | $15.49 | 1,919,100 | — | — |
| 2022-10-24 | $15.14 | $15.14 | 1,252,700 | — | — |
| 2022-10-21 | $14.90 | $14.90 | 1,509,200 | — | — |
| 2022-10-20 | $14.49 | $14.49 | 1,850,100 | — | — |
| 2022-10-19 | $14.45 | $14.45 | 2,865,700 | — | — |
| 2022-10-18 | $14.30 | $14.30 | 1,870,000 | — | — |
| 2022-10-17 | $13.98 | $13.98 | 2,078,100 | — | — |
| 2022-10-14 | $13.47 | $13.47 | 1,970,800 | — | — |
| 2022-10-13 | $13.88 | $13.88 | 2,889,600 | — | — |
| 2022-10-12 | $13.66 | $13.66 | 2,130,200 | — | — |
| 2022-10-11 | $13.40 | $13.40 | 2,401,200 | — | — |
| 2022-10-10 | $13.49 | $13.49 | 2,488,200 | — | — |
| 2022-10-07 | $13.28 | $13.28 | 1,208,400 | — | — |
| 2022-10-06 | $13.75 | $13.75 | 2,733,900 | — | — |
| 2022-10-05 | $13.23 | $13.23 | 2,102,100 | — | — |
| 2022-10-04 | $13.27 | $13.27 | 2,176,000 | — | — |
| 2022-10-03 | $12.96 | $12.96 | 2,121,000 | — | — |
| 2022-09-30 | $13.07 | $13.07 | 2,857,900 | — | — |
| 2022-09-29 | $12.68 | $12.68 | 1,667,600 | — | — |
| 2022-09-28 | $13.00 | $13.00 | 3,599,200 | — | — |
| 2022-09-27 | $11.80 | $11.80 | 2,061,000 | — | — |
| 2022-09-26 | $11.54 | $11.54 | 1,983,600 | — | — |
| 2022-09-23 | $11.07 | $11.07 | 964,600 | — | — |
| 2022-09-22 | $11.46 | $11.46 | 1,037,700 | — | — |
| 2022-09-21 | $11.76 | $11.76 | 1,076,300 | — | — |
| 2022-09-20 | $11.84 | $11.84 | 1,171,900 | — | — |
| 2022-09-19 | $11.97 | $11.97 | 1,403,200 | — | — |
| 2022-09-16 | $11.88 | $11.88 | 3,984,700 | — | — |
| 2022-09-15 | $11.20 | $11.20 | 1,332,000 | — | — |
| 2022-09-14 | $10.91 | $10.91 | 724,000 | — | — |
| 2022-09-13 | $10.80 | $10.80 | 990,600 | — | — |
| 2022-09-12 | $11.06 | $11.06 | 688,000 | — | — |
| 2022-09-09 | $11.00 | $11.00 | 602,300 | — | — |
| 2022-09-08 | $11.04 | $11.04 | 406,800 | — | — |
| 2022-09-07 | $11.00 | $11.00 | 615,900 | — | — |
| 2022-09-06 | $10.86 | $10.86 | 789,500 | — | — |
| 2022-09-02 | $11.00 | $11.00 | 773,500 | — | — |
| 2022-09-01 | $10.97 | $10.97 | 773,000 | — | — |
| 2022-08-31 | $11.26 | $11.26 | 1,667,800 | — | — |
| 2022-08-30 | $10.94 | $10.94 | 675,700 | — | — |
| 2022-08-29 | $11.06 | $11.06 | 359,500 | — | — |
| 2022-08-26 | $11.22 | $11.22 | 462,700 | — | — |
| 2022-08-25 | $11.44 | $11.44 | 603,100 | — | — |
| 2022-08-24 | $11.18 | $11.18 | 383,900 | — | — |
| 2022-08-23 | $11.12 | $11.12 | 522,300 | — | — |
| 2022-08-22 | $11.19 | $11.19 | 510,600 | — | — |
| 2022-08-19 | $11.32 | $11.32 | 607,600 | — | — |
| 2022-08-18 | $11.44 | $11.44 | 983,300 | — | — |
| 2022-08-17 | $11.18 | $11.18 | 392,900 | — | — |
| 2022-08-16 | $11.38 | $11.38 | 485,500 | — | — |
| 2022-08-15 | $11.46 | $11.46 | 560,000 | — | — |
| 2022-08-12 | $11.22 | $11.22 | 603,000 | — | — |
| 2022-08-11 | $11.14 | $11.14 | 691,900 | — | — |
| 2022-08-10 | $11.14 | $11.14 | 820,200 | — | — |
| 2022-08-09 | $10.91 | $10.91 | 564,500 | — | — |
| 2022-08-08 | $11.09 | $11.09 | 734,700 | — | — |
| 2022-08-05 | $11.34 | $11.34 | 1,047,000 | — | — |
| 2022-08-04 | $11.30 | $11.30 | 1,235,900 | — | — |
| 2022-08-03 | $11.14 | $11.14 | 1,389,200 | — | — |
| 2022-08-02 | $10.88 | $10.88 | 1,786,300 | — | — |
| 2022-08-01 | $10.85 | $10.85 | 1,122,300 | — | — |
| 2022-07-29 | $10.92 | $10.92 | 757,800 | — | — |
| 2022-07-28 | $10.82 | $10.82 | 1,778,400 | — | — |
| 2022-07-27 | $10.56 | $10.56 | 754,800 | — | — |
| 2022-07-26 | $10.09 | $10.09 | 406,300 | — | — |
| 2022-07-25 | $10.12 | $10.12 | 780,500 | — | — |
| 2022-07-22 | $10.33 | $10.33 | 956,200 | — | — |
| 2022-07-21 | $10.46 | $10.46 | 1,077,300 | — | — |
| 2022-07-20 | $9.99 | $9.99 | 1,020,400 | — | — |
| 2022-07-19 | $9.69 | $9.69 | 470,500 | — | — |
| 2022-07-18 | $9.29 | $9.29 | 284,700 | — | — |
| 2022-07-15 | $9.45 | $9.45 | 485,100 | — | — |
| 2022-07-14 | $9.19 | $9.19 | 371,000 | — | — |
| 2022-07-13 | $9.16 | $9.16 | 337,900 | — | — |
| 2022-07-12 | $8.93 | $8.93 | 347,700 | — | — |
| 2022-07-11 | $9.08 | $9.08 | 291,500 | — | — |
| 2022-07-08 | $9.15 | $9.15 | 327,400 | — | — |
| 2022-07-07 | $8.96 | $8.96 | 440,200 | — | — |
| 2022-07-06 | $8.66 | $8.66 | 308,200 | — | — |
| 2022-07-05 | $8.62 | $8.62 | 479,800 | — | — |
| 2022-07-01 | $8.60 | $8.60 | 504,600 | — | — |
| 2022-06-30 | $8.67 | $8.67 | 577,500 | — | — |
| 2022-06-29 | $8.58 | $8.58 | 386,100 | — | — |
| 2022-06-28 | $8.60 | $8.60 | 288,200 | — | — |
| 2022-06-27 | $8.77 | $8.77 | 348,100 | — | — |
| 2022-06-24 | $8.68 | $8.68 | 2,549,500 | — | — |
| 2022-06-23 | $8.40 | $8.40 | 536,200 | — | — |
| 2022-06-22 | $8.48 | $8.48 | 571,700 | — | — |
| 2022-06-21 | $8.61 | $8.61 | 564,900 | — | — |
| 2022-06-17 | $8.46 | $8.46 | 1,045,600 | — | — |
| 2022-06-16 | $8.44 | $8.44 | 754,300 | — | — |
| 2022-06-15 | $8.75 | $8.75 | 639,400 | — | — |
| 2022-06-14 | $8.58 | $8.58 | 441,200 | — | — |
| 2022-06-13 | $8.66 | $8.66 | 674,700 | — | — |
| 2022-06-10 | $9.23 | $9.23 | 562,400 | — | — |
| 2022-06-09 | $9.67 | $9.67 | 380,900 | — | — |
| 2022-06-08 | $9.75 | $9.75 | 302,900 | — | — |
| 2022-06-07 | $9.88 | $9.88 | 524,300 | — | — |
| 2022-06-06 | $9.79 | $9.79 | 465,900 | — | — |
| 2022-06-03 | $9.98 | $9.98 | 743,300 | — | — |
| 2022-06-02 | $10.31 | $10.31 | 1,136,500 | — | — |
| 2022-06-01 | $9.94 | $9.94 | 619,900 | — | — |
| 2022-05-31 | $9.63 | $9.63 | 858,900 | — | — |
| 2022-05-27 | $9.77 | $9.77 | 334,600 | — | — |
| 2022-05-26 | $9.63 | $9.63 | 696,000 | — | — |
| 2022-05-25 | $9.33 | $9.33 | 873,500 | — | — |
| 2022-05-24 | $9.41 | $9.41 | 500,900 | — | — |
| 2022-05-23 | $9.27 | $9.27 | 591,100 | — | — |
| 2022-05-20 | $9.30 | $9.30 | 468,300 | — | — |
| 2022-05-19 | $9.23 | $9.23 | 600,700 | — | — |
| 2022-05-18 | $9.20 | $9.20 | 822,700 | — | — |
| 2022-05-17 | $9.30 | $9.30 | 553,400 | — | — |
| 2022-05-16 | $8.95 | $8.95 | 480,300 | — | — |
| 2022-05-13 | $9.28 | $9.28 | 746,400 | — | — |
| 2022-05-12 | $8.83 | $8.83 | 514,600 | — | — |
| 2022-05-11 | $8.83 | $8.83 | 411,100 | — | — |
| 2022-05-10 | $8.99 | $8.99 | 848,300 | — | — |
| 2022-05-09 | $8.80 | $8.80 | 608,400 | — | — |
| 2022-05-06 | $9.16 | $9.16 | 579,400 | — | — |
| 2022-05-05 | $9.35 | $9.35 | 681,400 | — | — |
| 2022-05-04 | $9.77 | $9.77 | 972,400 | — | — |
| 2022-05-03 | $9.71 | $9.71 | 1,829,700 | — | — |
| 2022-05-02 | $8.60 | $8.60 | 944,800 | — | — |
| 2022-04-29 | $8.30 | $8.30 | 778,400 | — | — |
| 2022-04-28 | $8.56 | $8.56 | 671,400 | — | — |
| 2022-04-27 | $8.38 | $8.38 | 529,300 | — | — |
| 2022-04-26 | $8.49 | $8.49 | 503,900 | — | — |
| 2022-04-25 | $8.83 | $8.83 | 540,900 | — | — |
| 2022-04-22 | $8.54 | $8.54 | 523,900 | — | — |
| 2022-04-21 | $8.79 | $8.79 | 755,600 | — | — |
| 2022-04-20 | $8.72 | $8.72 | 497,200 | — | — |
| 2022-04-19 | $8.64 | $8.64 | 522,100 | — | — |
| 2022-04-18 | $8.48 | $8.48 | 515,700 | — | — |
| 2022-04-14 | $8.54 | $8.54 | 575,500 | — | — |
| 2022-04-13 | $8.65 | $8.65 | 437,000 | — | — |
| 2022-04-12 | $8.52 | $8.52 | 485,600 | — | — |
| 2022-04-11 | $8.48 | $8.48 | 690,700 | — | — |
| 2022-04-08 | $8.55 | $8.55 | 539,300 | — | — |
| 2022-04-07 | $8.71 | $8.71 | 678,200 | — | — |
| 2022-04-06 | $8.79 | $8.79 | 644,800 | — | — |
| 2022-04-05 | $9.00 | $9.00 | 477,800 | — | — |
| 2022-04-04 | $9.31 | $9.31 | 592,700 | — | — |
| 2022-04-01 | $9.34 | $9.34 | 608,300 | — | — |
| 2022-03-31 | $9.29 | $9.29 | 1,648,000 | — | — |
| 2022-03-30 | $9.32 | $9.32 | 390,200 | — | — |
| 2022-03-29 | $9.53 | $9.53 | 529,500 | — | — |
| 2022-03-28 | $9.29 | $9.29 | 368,000 | — | — |
| 2022-03-25 | $9.32 | $9.32 | 449,500 | — | — |
| 2022-03-24 | $9.53 | $9.53 | 491,400 | — | — |
| 2022-03-23 | $9.41 | $9.41 | 335,900 | — | — |
| 2022-03-22 | $9.63 | $9.63 | 418,600 | — | — |
| 2022-03-21 | $9.49 | $9.49 | 363,000 | — | — |
| 2022-03-18 | $9.61 | $9.61 | 1,113,400 | — | — |
| 2022-03-17 | $9.38 | $9.38 | 528,500 | — | — |
| 2022-03-16 | $9.18 | $9.18 | 659,900 | — | — |
| 2022-03-15 | $8.91 | $8.91 | 469,800 | — | — |
| 2022-03-14 | $8.72 | $8.72 | 422,700 | — | — |
| 2022-03-11 | $8.87 | $8.87 | 346,000 | — | — |
| 2022-03-10 | $9.04 | $9.04 | 261,600 | — | — |
| 2022-03-09 | $9.13 | $9.13 | 409,900 | — | — |
| 2022-03-08 | $8.78 | $8.78 | 549,900 | — | — |
| 2022-03-07 | $8.68 | $8.68 | 675,400 | — | — |
| 2022-03-04 | $8.93 | $8.93 | 574,800 | — | — |
| 2022-03-03 | $9.19 | $9.19 | 940,900 | — | — |
| 2022-03-02 | $9.26 | $9.26 | 611,500 | — | — |
| 2022-03-01 | $9.03 | $9.03 | 741,300 | — | — |
| 2022-02-28 | $9.31 | $9.31 | 681,700 | — | — |
| 2022-02-25 | $9.31 | $9.31 | 659,600 | — | — |
| 2022-02-24 | $9.19 | $9.19 | 702,300 | — | — |
| 2022-02-23 | $8.81 | $8.81 | 423,900 | — | — |
| 2022-02-22 | $9.03 | $9.03 | 688,300 | — | — |
| 2022-02-18 | $9.28 | $9.28 | 1,136,500 | — | — |
| 2022-02-17 | $9.40 | $9.40 | 623,700 | — | — |
| 2022-02-16 | $9.50 | $9.50 | 1,025,100 | — | — |
| 2022-02-15 | $9.43 | $9.43 | 523,300 | — | — |
| 2022-02-14 | $9.11 | $9.11 | 554,900 | — | — |
| 2022-02-11 | $9.16 | $9.16 | 629,100 | — | — |
| 2022-02-10 | $9.34 | $9.34 | 1,060,100 | — | — |
| 2022-02-09 | $9.31 | $9.31 | 950,700 | — | — |
| 2022-02-08 | $9.27 | $9.27 | 893,200 | — | — |
| 2022-02-07 | $9.08 | $9.08 | 942,100 | — | — |
| 2022-02-04 | $9.39 | $9.39 | 2,019,200 | — | — |
| 2022-02-03 | $8.85 | $8.85 | 1,176,000 | — | — |
| 2022-02-02 | $9.05 | $9.05 | 1,969,900 | — | — |
| 2022-02-01 | $9.22 | $9.22 | 6,572,700 | — | — |
| 2022-01-31 | $10.76 | $10.76 | 1,948,700 | — | — |
| 2022-01-28 | $10.33 | $10.33 | 1,042,500 | — | — |
| 2022-01-27 | $10.11 | $10.11 | 828,400 | — | — |
| 2022-01-26 | $10.32 | $10.32 | 673,200 | — | — |
| 2022-01-25 | $10.35 | $10.35 | 777,600 | — | — |
| 2022-01-24 | $10.73 | $10.73 | 1,308,900 | — | — |
| 2022-01-21 | $10.40 | $10.40 | 739,900 | — | — |
| 2022-01-20 | $10.60 | $10.60 | 370,700 | — | — |
| 2022-01-19 | $10.77 | $10.77 | 423,900 | — | — |
| 2022-01-18 | $10.84 | $10.84 | 566,200 | — | — |
| 2022-01-14 | $11.44 | $11.44 | 440,000 | — | — |
| 2022-01-13 | $11.35 | $11.35 | 378,000 | — | — |
| 2022-01-12 | $11.41 | $11.41 | 499,800 | — | — |
| 2022-01-11 | $11.50 | $11.50 | 435,600 | — | — |
| 2022-01-10 | $11.34 | $11.34 | 612,500 | — | — |
| 2022-01-07 | $11.20 | $11.20 | 677,400 | — | — |
| 2022-01-06 | $11.56 | $11.56 | 660,000 | — | — |
| 2022-01-05 | $11.56 | $11.56 | 1,025,600 | — | — |
| 2022-01-04 | $12.17 | $12.17 | 1,017,400 | — | — |
| 2022-01-03 | $12.02 | $12.02 | 1,075,300 | — | — |