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
- 2014-12-16 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 | $12.67 | $12.67 | 106,900 | — | — |
| 2022-12-29 | $12.63 | $12.63 | 71,300 | — | — |
| 2022-12-28 | $12.27 | $12.27 | 76,000 | — | — |
| 2022-12-27 | $12.81 | $12.81 | 106,000 | — | — |
| 2022-12-23 | $12.87 | $12.87 | 93,300 | — | — |
| 2022-12-22 | $12.69 | $12.69 | 117,500 | — | — |
| 2022-12-21 | $12.61 | $12.61 | 99,100 | — | — |
| 2022-12-20 | $12.59 | $12.59 | 230,200 | — | — |
| 2022-12-19 | $12.21 | $12.21 | 149,400 | — | — |
| 2022-12-16 | $12.50 | $12.50 | 210,700 | — | — |
| 2022-12-15 | $12.29 | $12.29 | 83,500 | — | — |
| 2022-12-14 | $12.55 | $12.55 | 120,200 | — | — |
| 2022-12-13 | $12.47 | $12.47 | 154,100 | — | — |
| 2022-12-12 | $12.39 | $12.39 | 65,800 | — | — |
| 2022-12-09 | $12.23 | $12.23 | 133,300 | — | — |
| 2022-12-08 | $12.53 | $12.53 | 189,500 | — | — |
| 2022-12-07 | $12.48 | $12.48 | 98,600 | — | — |
| 2022-12-06 | $12.43 | $12.43 | 127,600 | — | — |
| 2022-12-05 | $12.58 | $12.58 | 153,800 | — | — |
| 2022-12-02 | $12.27 | $12.27 | 166,500 | — | — |
| 2022-12-01 | $12.22 | $12.22 | 84,600 | — | — |
| 2022-11-30 | $12.24 | $12.24 | 84,500 | — | — |
| 2022-11-29 | $11.85 | $11.85 | 55,800 | — | — |
| 2022-11-28 | $11.59 | $11.59 | 63,600 | — | — |
| 2022-11-25 | $11.75 | $11.75 | 13,400 | — | — |
| 2022-11-23 | $11.92 | $11.92 | 36,400 | — | — |
| 2022-11-22 | $11.94 | $11.94 | 75,300 | — | — |
| 2022-11-21 | $12.22 | $12.22 | 80,700 | — | — |
| 2022-11-18 | $11.98 | $11.98 | 84,800 | — | — |
| 2022-11-17 | $12.36 | $12.36 | 81,900 | — | — |
| 2022-11-16 | $12.24 | $12.24 | 124,800 | — | — |
| 2022-11-15 | $12.19 | $12.19 | 136,900 | — | — |
| 2022-11-14 | $11.86 | $11.86 | 127,500 | — | — |
| 2022-11-11 | $11.83 | $11.83 | 362,600 | — | — |
| 2022-11-10 | $11.37 | $11.37 | 260,100 | — | — |
| 2022-11-09 | $10.60 | $10.60 | 222,700 | — | — |
| 2022-11-08 | $9.76 | $9.76 | 105,200 | — | — |
| 2022-11-07 | $10.09 | $10.09 | 97,900 | — | — |
| 2022-11-04 | $9.91 | $9.91 | 47,700 | — | — |
| 2022-11-03 | $9.69 | $9.69 | 89,100 | — | — |
| 2022-11-02 | $9.86 | $9.86 | 118,800 | — | — |
| 2022-11-01 | $10.20 | $10.20 | 53,900 | — | — |
| 2022-10-31 | $10.24 | $10.24 | 93,700 | — | — |
| 2022-10-28 | $10.08 | $10.08 | 94,800 | — | — |
| 2022-10-27 | $10.04 | $10.04 | 92,600 | — | — |
| 2022-10-26 | $9.95 | $9.95 | 101,400 | — | — |
| 2022-10-25 | $9.89 | $9.89 | 173,800 | — | — |
| 2022-10-24 | $9.59 | $9.59 | 66,900 | — | — |
| 2022-10-21 | $9.42 | $9.42 | 75,200 | — | — |
| 2022-10-20 | $9.18 | $9.18 | 79,200 | — | — |
| 2022-10-19 | $9.27 | $9.27 | 80,000 | — | — |
| 2022-10-18 | $9.42 | $9.42 | 50,800 | — | — |
| 2022-10-17 | $9.31 | $9.31 | 109,900 | — | — |
| 2022-10-14 | $9.02 | $9.02 | 87,700 | — | — |
| 2022-10-13 | $9.19 | $9.19 | 81,500 | — | — |
| 2022-10-12 | $8.99 | $8.99 | 65,900 | — | — |
| 2022-10-11 | $9.01 | $9.01 | 261,500 | — | — |
| 2022-10-10 | $9.05 | $9.05 | 97,900 | — | — |
| 2022-10-07 | $9.21 | $9.21 | 84,400 | — | — |
| 2022-10-06 | $9.62 | $9.62 | 86,100 | — | — |
| 2022-10-05 | $9.74 | $9.74 | 107,300 | — | — |
| 2022-10-04 | $9.60 | $9.60 | 106,100 | — | — |
| 2022-10-03 | $9.40 | $9.40 | 127,600 | — | — |
| 2022-09-30 | $8.83 | $8.83 | 124,500 | — | — |
| 2022-09-29 | $9.03 | $9.03 | 156,200 | — | — |
| 2022-09-28 | $9.45 | $9.45 | 149,400 | — | — |
| 2022-09-27 | $9.46 | $9.46 | 210,300 | — | — |
| 2022-09-26 | $9.38 | $9.38 | 133,500 | — | — |
| 2022-09-23 | $9.73 | $9.73 | 231,000 | — | — |
| 2022-09-22 | $10.36 | $10.36 | 239,300 | — | — |
| 2022-09-21 | $10.86 | $10.86 | 188,000 | — | — |
| 2022-09-20 | $11.20 | $11.20 | 215,700 | — | — |
| 2022-09-19 | $11.51 | $11.51 | 136,300 | — | — |
| 2022-09-16 | $11.53 | $11.53 | 370,500 | — | — |
| 2022-09-15 | $11.60 | $11.60 | 126,100 | — | — |
| 2022-09-14 | $11.60 | $11.60 | 150,000 | — | — |
| 2022-09-13 | $11.41 | $11.41 | 295,500 | — | — |
| 2022-09-12 | $12.15 | $12.15 | 530,700 | — | — |
| 2022-09-09 | $11.52 | $11.52 | 537,800 | — | — |
| 2022-09-08 | $11.34 | $11.34 | 456,600 | — | — |
| 2022-09-07 | $10.51 | $10.51 | 94,000 | — | — |
| 2022-09-06 | $10.22 | $10.22 | 200,200 | — | — |
| 2022-09-02 | $10.35 | $10.35 | 195,300 | — | — |
| 2022-09-01 | $10.15 | $10.15 | 156,900 | — | — |
| 2022-08-31 | $10.47 | $10.47 | 279,100 | — | — |
| 2022-08-30 | $10.36 | $10.36 | 602,800 | — | — |
| 2022-08-29 | $10.64 | $10.64 | 368,800 | — | — |
| 2022-08-26 | $11.02 | $11.02 | 119,200 | — | — |
| 2022-08-25 | $11.30 | $11.30 | 119,000 | — | — |
| 2022-08-24 | $11.28 | $11.28 | 225,100 | — | — |
| 2022-08-23 | $11.67 | $11.67 | 108,900 | — | — |
| 2022-08-22 | $11.68 | $11.68 | 200,400 | — | — |
| 2022-08-19 | $12.22 | $12.22 | 212,000 | — | — |
| 2022-08-18 | $12.50 | $12.50 | 126,500 | — | — |
| 2022-08-17 | $12.48 | $12.48 | 130,800 | — | — |
| 2022-08-16 | $12.41 | $12.41 | 239,100 | — | — |
| 2022-08-15 | $12.10 | $12.10 | 438,200 | — | — |
| 2022-08-12 | $12.56 | $12.56 | 739,200 | — | — |
| 2022-08-11 | $13.36 | $13.36 | 403,000 | — | — |
| 2022-08-10 | $12.89 | $12.89 | 443,400 | — | — |
| 2022-08-09 | $11.28 | $11.28 | 125,800 | — | — |
| 2022-08-08 | $11.23 | $11.23 | 188,300 | — | — |
| 2022-08-05 | $10.91 | $10.91 | 164,500 | — | — |
| 2022-08-04 | $10.70 | $10.70 | 163,600 | — | — |
| 2022-08-03 | $10.70 | $10.70 | 197,000 | — | — |
| 2022-08-02 | $10.57 | $10.57 | 126,000 | — | — |
| 2022-08-01 | $10.34 | $10.34 | 101,000 | — | — |
| 2022-07-29 | $10.34 | $10.34 | 267,600 | — | — |
| 2022-07-28 | $10.02 | $10.02 | 175,900 | — | — |
| 2022-07-27 | $9.56 | $9.56 | 257,100 | — | — |
| 2022-07-26 | $9.14 | $9.14 | 88,300 | — | — |
| 2022-07-25 | $9.02 | $9.02 | 95,300 | — | — |
| 2022-07-22 | $8.94 | $8.94 | 115,700 | — | — |
| 2022-07-21 | $8.91 | $8.91 | 152,100 | — | — |
| 2022-07-20 | $8.85 | $8.85 | 150,100 | — | — |
| 2022-07-19 | $8.60 | $8.60 | 162,800 | — | — |
| 2022-07-18 | $8.41 | $8.41 | 166,000 | — | — |
| 2022-07-15 | $8.32 | $8.32 | 352,300 | — | — |
| 2022-07-14 | $7.70 | $7.70 | 390,700 | — | — |
| 2022-07-13 | $7.68 | $7.68 | 532,400 | — | — |
| 2022-07-12 | $7.78 | $7.78 | 172,300 | — | — |
| 2022-07-11 | $8.10 | $8.10 | 159,800 | — | — |
| 2022-07-08 | $8.28 | $8.28 | 136,100 | — | — |
| 2022-07-07 | $8.30 | $8.30 | 179,400 | — | — |
| 2022-07-06 | $8.18 | $8.18 | 282,700 | — | — |
| 2022-07-05 | $8.70 | $8.70 | 175,200 | — | — |
| 2022-07-01 | $8.58 | $8.58 | 217,400 | — | — |
| 2022-06-30 | $8.61 | $8.61 | 205,600 | — | — |
| 2022-06-29 | $8.69 | $8.69 | 284,200 | — | — |
| 2022-06-28 | $9.07 | $9.07 | 204,300 | — | — |
| 2022-06-27 | $9.09 | $9.09 | 253,200 | — | — |
| 2022-06-24 | $9.46 | $9.46 | 2,870,300 | — | — |
| 2022-06-23 | $9.40 | $9.40 | 349,600 | — | — |
| 2022-06-22 | $9.54 | $9.54 | 396,300 | — | — |
| 2022-06-21 | $9.46 | $9.46 | 251,300 | — | — |
| 2022-06-17 | $9.96 | $9.96 | 443,700 | — | — |
| 2022-06-16 | $9.49 | $9.49 | 250,500 | — | — |
| 2022-06-15 | $10.51 | $10.51 | 245,400 | — | — |
| 2022-06-14 | $9.79 | $9.79 | 115,000 | — | — |
| 2022-06-13 | $10.06 | $10.06 | 216,300 | — | — |
| 2022-06-10 | $11.19 | $11.19 | 107,100 | — | — |
| 2022-06-09 | $11.68 | $11.68 | 134,600 | — | — |
| 2022-06-08 | $11.62 | $11.62 | 160,500 | — | — |
| 2022-06-07 | $11.35 | $11.35 | 223,500 | — | — |
| 2022-06-06 | $11.54 | $11.54 | 309,900 | — | — |
| 2022-06-03 | $11.39 | $11.39 | 180,300 | — | — |
| 2022-06-02 | $11.45 | $11.45 | 271,600 | — | — |
| 2022-06-01 | $11.32 | $11.32 | 215,800 | — | — |
| 2022-05-31 | $11.00 | $11.00 | 120,100 | — | — |
| 2022-05-27 | $10.96 | $10.96 | 129,900 | — | — |
| 2022-05-26 | $10.59 | $10.59 | 236,500 | — | — |
| 2022-05-25 | $9.95 | $9.95 | 193,500 | — | — |
| 2022-05-24 | $9.54 | $9.54 | 199,400 | — | — |
| 2022-05-23 | $10.06 | $10.06 | 150,700 | — | — |
| 2022-05-20 | $10.18 | $10.18 | 135,300 | — | — |
| 2022-05-19 | $10.45 | $10.45 | 123,900 | — | — |
| 2022-05-18 | $10.10 | $10.10 | 116,900 | — | — |
| 2022-05-17 | $10.71 | $10.71 | 118,800 | — | — |
| 2022-05-16 | $10.33 | $10.33 | 133,300 | — | — |
| 2022-05-13 | $10.82 | $10.82 | 172,300 | — | — |
| 2022-05-12 | $10.60 | $10.60 | 307,000 | — | — |
| 2022-05-11 | $10.65 | $10.65 | 416,800 | — | — |
| 2022-05-10 | $8.78 | $8.78 | 444,700 | — | — |
| 2022-05-09 | $8.64 | $8.64 | 290,800 | — | — |
| 2022-05-06 | $9.28 | $9.28 | 150,700 | — | — |
| 2022-05-05 | $9.70 | $9.70 | 168,600 | — | — |
| 2022-05-04 | $10.23 | $10.23 | 180,400 | — | — |
| 2022-05-03 | $9.91 | $9.91 | 109,500 | — | — |
| 2022-05-02 | $9.49 | $9.49 | 150,300 | — | — |
| 2022-04-29 | $9.29 | $9.29 | 135,600 | — | — |
| 2022-04-28 | $9.35 | $9.35 | 120,800 | — | — |
| 2022-04-27 | $9.20 | $9.20 | 152,300 | — | — |
| 2022-04-26 | $9.34 | $9.34 | 139,100 | — | — |
| 2022-04-25 | $9.81 | $9.81 | 129,600 | — | — |
| 2022-04-22 | $9.58 | $9.58 | 169,600 | — | — |
| 2022-04-21 | $9.64 | $9.64 | 164,500 | — | — |
| 2022-04-20 | $10.23 | $10.23 | 111,600 | — | — |
| 2022-04-19 | $10.52 | $10.52 | 138,700 | — | — |
| 2022-04-18 | $10.44 | $10.44 | 156,800 | — | — |
| 2022-04-14 | $10.68 | $10.68 | 139,900 | — | — |
| 2022-04-13 | $10.65 | $10.65 | 178,200 | — | — |
| 2022-04-12 | $10.33 | $10.33 | 808,800 | — | — |
| 2022-04-11 | $9.81 | $9.81 | 362,500 | — | — |
| 2022-04-08 | $9.82 | $9.82 | 152,800 | — | — |
| 2022-04-07 | $10.22 | $10.22 | 635,500 | — | — |
| 2022-04-06 | $10.58 | $10.58 | 347,300 | — | — |
| 2022-04-05 | $11.54 | $11.54 | 102,900 | — | — |
| 2022-04-04 | $12.15 | $12.15 | 296,400 | — | — |
| 2022-04-01 | $11.98 | $11.98 | 195,400 | — | — |
| 2022-03-31 | $12.30 | $12.30 | 141,300 | — | — |
| 2022-03-30 | $12.70 | $12.70 | 90,900 | — | — |
| 2022-03-29 | $13.00 | $13.00 | 197,300 | — | — |
| 2022-03-28 | $12.85 | $12.85 | 82,100 | — | — |
| 2022-03-25 | $13.00 | $13.00 | 97,800 | — | — |
| 2022-03-24 | $13.14 | $13.14 | 161,200 | — | — |
| 2022-03-23 | $13.37 | $13.37 | 106,600 | — | — |
| 2022-03-22 | $13.88 | $13.88 | 112,500 | — | — |
| 2022-03-21 | $13.71 | $13.71 | 150,800 | — | — |
| 2022-03-18 | $13.45 | $13.45 | 370,300 | — | — |
| 2022-03-17 | $14.01 | $14.01 | 79,300 | — | — |
| 2022-03-16 | $13.96 | $13.96 | 153,100 | — | — |
| 2022-03-15 | $13.21 | $13.21 | 120,900 | — | — |
| 2022-03-14 | $13.08 | $13.08 | 176,300 | — | — |
| 2022-03-11 | $13.19 | $13.19 | 286,800 | — | — |
| 2022-03-10 | $11.82 | $11.82 | 101,100 | — | — |
| 2022-03-09 | $11.93 | $11.93 | 207,200 | — | — |
| 2022-03-08 | $11.65 | $11.65 | 190,800 | — | — |
| 2022-03-07 | $11.99 | $11.99 | 170,200 | — | — |
| 2022-03-04 | $12.59 | $12.59 | 307,200 | — | — |
| 2022-03-03 | $13.22 | $13.22 | 76,000 | — | — |
| 2022-03-02 | $13.80 | $13.80 | 86,300 | — | — |
| 2022-03-01 | $13.59 | $13.59 | 86,400 | — | — |
| 2022-02-28 | $14.41 | $14.41 | 62,900 | — | — |
| 2022-02-25 | $14.58 | $14.58 | 31,600 | — | — |
| 2022-02-24 | $14.51 | $14.51 | 61,900 | — | — |
| 2022-02-23 | $14.34 | $14.34 | 71,400 | — | — |
| 2022-02-22 | $14.42 | $14.42 | 100,100 | — | — |
| 2022-02-18 | $14.78 | $14.78 | 63,000 | — | — |
| 2022-02-17 | $15.08 | $15.08 | 58,900 | — | — |
| 2022-02-16 | $15.42 | $15.42 | 109,800 | — | — |
| 2022-02-15 | $15.06 | $15.06 | 87,900 | — | — |
| 2022-02-14 | $14.71 | $14.71 | 104,300 | — | — |
| 2022-02-11 | $14.93 | $14.93 | 111,300 | — | — |
| 2022-02-10 | $15.17 | $15.17 | 107,300 | — | — |
| 2022-02-09 | $14.91 | $14.91 | 133,200 | — | — |
| 2022-02-08 | $14.10 | $14.10 | 70,300 | — | — |
| 2022-02-07 | $13.68 | $13.68 | 131,300 | — | — |
| 2022-02-04 | $13.41 | $13.41 | 203,800 | — | — |
| 2022-02-03 | $12.72 | $12.72 | 389,600 | — | — |
| 2022-02-02 | $12.70 | $12.70 | 130,500 | — | — |
| 2022-02-01 | $13.20 | $13.20 | 194,300 | — | — |
| 2022-01-31 | $12.90 | $12.90 | 177,100 | — | — |
| 2022-01-28 | $12.36 | $12.36 | 200,100 | — | — |
| 2022-01-27 | $12.01 | $12.01 | 176,600 | — | — |
| 2022-01-26 | $12.60 | $12.60 | 129,800 | — | — |
| 2022-01-25 | $12.74 | $12.74 | 302,500 | — | — |
| 2022-01-24 | $12.72 | $12.72 | 136,400 | — | — |
| 2022-01-21 | $12.49 | $12.49 | 127,300 | — | — |
| 2022-01-20 | $12.41 | $12.41 | 157,800 | — | — |
| 2022-01-19 | $12.52 | $12.52 | 104,800 | — | — |
| 2022-01-18 | $12.34 | $12.34 | 118,200 | — | — |
| 2022-01-14 | $12.97 | $12.97 | 138,000 | — | — |
| 2022-01-13 | $12.97 | $12.97 | 177,700 | — | — |
| 2022-01-12 | $13.38 | $13.38 | 123,500 | — | — |
| 2022-01-11 | $13.48 | $13.48 | 151,300 | — | — |
| 2022-01-10 | $13.01 | $13.01 | 121,700 | — | — |
| 2022-01-07 | $13.15 | $13.15 | 81,100 | — | — |
| 2022-01-06 | $13.02 | $13.02 | 122,300 | — | — |
| 2022-01-05 | $13.29 | $13.29 | 278,800 | — | — |
| 2022-01-04 | $13.71 | $13.71 | 548,100 | — | — |
| 2022-01-03 | $13.11 | $13.11 | 115,600 | — | — |