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
- 2013-11-22 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 | $10.70 | $10.70 | 60,000 | — | — |
| 2022-12-29 | $10.32 | $10.32 | 9,900 | — | — |
| 2022-12-28 | $10.11 | $10.11 | 33,700 | — | — |
| 2022-12-27 | $11.14 | $11.14 | 8,500 | — | — |
| 2022-12-23 | $11.68 | $11.68 | 12,900 | — | — |
| 2022-12-22 | $11.96 | $11.96 | 3,200 | — | — |
| 2022-12-21 | $11.87 | $11.87 | 11,700 | — | — |
| 2022-12-20 | $12.50 | $12.50 | 45,200 | — | — |
| 2022-12-19 | $11.86 | $11.86 | 45,700 | — | — |
| 2022-12-16 | $10.27 | $10.27 | 8,000 | — | — |
| 2022-12-15 | $10.40 | $10.40 | 2,700 | — | — |
| 2022-12-14 | $10.15 | $10.15 | 5,800 | — | — |
| 2022-12-13 | $10.11 | $10.11 | 11,300 | — | — |
| 2022-12-12 | $10.02 | $10.02 | 15,800 | — | — |
| 2022-12-09 | $10.00 | $10.00 | 20,400 | — | — |
| 2022-12-08 | $10.51 | $10.51 | 8,800 | — | — |
| 2022-12-07 | $10.68 | $10.68 | 2,600 | — | — |
| 2022-12-06 | $10.60 | $10.60 | 9,600 | — | — |
| 2022-12-05 | $11.33 | $11.33 | 16,900 | — | — |
| 2022-12-02 | $11.86 | $11.86 | 2,500 | — | — |
| 2022-12-01 | $12.08 | $12.08 | 300 | — | — |
| 2022-11-30 | $12.08 | $12.08 | 3,200 | — | — |
| 2022-11-29 | $11.58 | $11.58 | 13,800 | — | — |
| 2022-11-28 | $12.18 | $12.18 | 2,600 | — | — |
| 2022-11-25 | $12.10 | $12.10 | 1,700 | — | — |
| 2022-11-23 | $12.53 | $12.53 | 10,900 | — | — |
| 2022-11-22 | $11.97 | $11.97 | 9,700 | — | — |
| 2022-11-21 | $12.50 | $12.50 | 11,700 | — | — |
| 2022-11-18 | $12.90 | $12.90 | 11,700 | — | — |
| 2022-11-17 | $12.93 | $12.93 | 36,700 | — | — |
| 2022-11-16 | $13.75 | $13.75 | 18,200 | — | — |
| 2022-11-15 | $13.75 | $13.75 | 35,600 | — | — |
| 2022-11-14 | $13.55 | $13.55 | 121,800 | — | — |
| 2022-11-11 | $11.95 | $11.95 | 20,300 | — | — |
| 2022-11-10 | $12.15 | $12.15 | 15,600 | — | — |
| 2022-11-09 | $11.13 | $11.13 | 7,700 | — | — |
| 2022-11-08 | $11.68 | $11.68 | 11,400 | — | — |
| 2022-11-07 | $11.24 | $11.24 | 9,000 | — | — |
| 2022-11-04 | $11.65 | $11.65 | 4,500 | — | — |
| 2022-11-03 | $11.14 | $11.14 | 10,800 | — | — |
| 2022-11-02 | $11.39 | $11.39 | 21,200 | — | — |
| 2022-11-01 | $12.07 | $12.07 | 16,400 | — | — |
| 2022-10-31 | $11.61 | $11.61 | 12,500 | — | — |
| 2022-10-28 | $11.32 | $11.32 | 15,600 | — | — |
| 2022-10-27 | $11.11 | $11.11 | 1,700 | — | — |
| 2022-10-26 | $11.11 | $11.11 | 10,800 | — | — |
| 2022-10-25 | $11.66 | $11.66 | 8,500 | — | — |
| 2022-10-24 | $11.50 | $11.50 | 9,100 | — | — |
| 2022-10-21 | $11.55 | $11.55 | 18,200 | — | — |
| 2022-10-20 | $10.88 | $10.88 | 6,700 | — | — |
| 2022-10-19 | $10.37 | $10.37 | 9,900 | — | — |
| 2022-10-18 | $10.61 | $10.61 | 7,000 | — | — |
| 2022-10-17 | $9.99 | $9.99 | 15,300 | — | — |
| 2022-10-14 | $9.79 | $9.79 | 24,100 | — | — |
| 2022-10-13 | $9.74 | $9.74 | 31,800 | — | — |
| 2022-10-12 | $8.71 | $8.71 | 16,400 | — | — |
| 2022-10-11 | $8.96 | $8.96 | 24,900 | — | — |
| 2022-10-10 | $10.27 | $10.27 | 7,000 | — | — |
| 2022-10-07 | $10.35 | $10.35 | 21,900 | — | — |
| 2022-10-06 | $11.41 | $11.41 | 6,700 | — | — |
| 2022-10-05 | $11.15 | $11.15 | 18,100 | — | — |
| 2022-10-04 | $11.30 | $11.30 | 21,900 | — | — |
| 2022-10-03 | $11.20 | $11.20 | 29,700 | — | — |
| 2022-09-30 | $10.35 | $10.35 | 18,000 | — | — |
| 2022-09-29 | $10.81 | $10.81 | 15,300 | — | — |
| 2022-09-28 | $11.35 | $11.35 | 14,900 | — | — |
| 2022-09-27 | $10.89 | $10.89 | 8,000 | — | — |
| 2022-09-26 | $11.11 | $11.11 | 10,300 | — | — |
| 2022-09-23 | $11.30 | $11.30 | 24,600 | — | — |
| 2022-09-22 | $11.98 | $11.98 | 31,600 | — | — |
| 2022-09-21 | $12.87 | $12.87 | 5,400 | — | — |
| 2022-09-20 | $12.97 | $12.97 | 13,200 | — | — |
| 2022-09-19 | $13.39 | $13.39 | 7,000 | — | — |
| 2022-09-16 | $13.40 | $13.40 | 20,600 | — | — |
| 2022-09-15 | $13.63 | $13.63 | 7,600 | — | — |
| 2022-09-14 | $13.63 | $13.63 | 6,700 | — | — |
| 2022-09-13 | $13.26 | $13.26 | 12,200 | — | — |
| 2022-09-12 | $13.99 | $13.99 | 16,600 | — | — |
| 2022-09-09 | $14.47 | $14.47 | 15,000 | — | — |
| 2022-09-08 | $14.51 | $14.51 | 25,600 | — | — |
| 2022-09-07 | $14.65 | $14.65 | 14,400 | — | — |
| 2022-09-06 | $13.80 | $13.80 | 11,000 | — | — |
| 2022-09-02 | $14.05 | $14.05 | 10,900 | — | — |
| 2022-09-01 | $13.97 | $13.97 | 9,700 | — | — |
| 2022-08-31 | $14.50 | $14.50 | 24,700 | — | — |
| 2022-08-30 | $13.75 | $13.75 | 20,900 | — | — |
| 2022-08-29 | $13.57 | $13.57 | 15,800 | — | — |
| 2022-08-26 | $13.30 | $13.30 | 15,300 | — | — |
| 2022-08-25 | $13.48 | $13.48 | 5,100 | — | — |
| 2022-08-24 | $13.23 | $13.23 | 6,700 | — | — |
| 2022-08-23 | $13.04 | $13.04 | 4,200 | — | — |
| 2022-08-22 | $12.62 | $12.62 | 5,700 | — | — |
| 2022-08-19 | $12.75 | $12.75 | 8,300 | — | — |
| 2022-08-18 | $13.38 | $13.38 | 9,400 | — | — |
| 2022-08-17 | $13.46 | $13.46 | 29,400 | — | — |
| 2022-08-16 | $13.93 | $13.93 | 48,300 | — | — |
| 2022-08-15 | $14.27 | $14.27 | 30,100 | — | — |
| 2022-08-12 | $14.19 | $14.19 | 32,900 | — | — |
| 2022-08-11 | $13.19 | $13.19 | 27,600 | — | — |
| 2022-08-10 | $13.45 | $13.45 | 72,400 | — | — |
| 2022-08-09 | $11.25 | $11.25 | 8,000 | — | — |
| 2022-08-08 | $11.34 | $11.34 | 23,700 | — | — |
| 2022-08-05 | $11.75 | $11.75 | 15,500 | — | — |
| 2022-08-04 | $11.24 | $11.24 | 63,700 | — | — |
| 2022-08-03 | $11.47 | $11.47 | 13,800 | — | — |
| 2022-08-02 | $11.58 | $11.58 | 24,400 | — | — |
| 2022-08-01 | $11.75 | $11.75 | 13,100 | — | — |
| 2022-07-29 | $11.95 | $11.95 | 13,500 | — | — |
| 2022-07-28 | $11.37 | $11.37 | 25,100 | — | — |
| 2022-07-27 | $10.15 | $10.15 | 21,300 | — | — |
| 2022-07-26 | $10.01 | $10.01 | 11,700 | — | — |
| 2022-07-25 | $10.06 | $10.06 | 10,100 | — | — |
| 2022-07-22 | $10.03 | $10.03 | 50,900 | — | — |
| 2022-07-21 | $10.91 | $10.91 | 44,400 | — | — |
| 2022-07-20 | $11.26 | $11.26 | 66,700 | — | — |
| 2022-07-19 | $11.04 | $11.04 | 30,300 | — | — |
| 2022-07-18 | $10.62 | $10.62 | 35,000 | — | — |
| 2022-07-15 | $10.54 | $10.54 | 19,400 | — | — |
| 2022-07-14 | $10.74 | $10.74 | 18,200 | — | — |
| 2022-07-13 | $11.10 | $11.10 | 20,500 | — | — |
| 2022-07-12 | $11.04 | $11.04 | 12,800 | — | — |
| 2022-07-11 | $11.32 | $11.32 | 31,700 | — | — |
| 2022-07-08 | $11.74 | $11.74 | 24,300 | — | — |
| 2022-07-07 | $12.03 | $12.03 | 5,000 | — | — |
| 2022-07-06 | $11.26 | $11.26 | 9,400 | — | — |
| 2022-07-05 | $11.58 | $11.58 | 12,400 | — | — |
| 2022-07-01 | $11.86 | $11.86 | 17,800 | — | — |
| 2022-06-30 | $12.24 | $12.24 | 19,900 | — | — |
| 2022-06-29 | $12.21 | $12.21 | 30,000 | — | — |
| 2022-06-28 | $12.20 | $12.20 | 27,900 | — | — |
| 2022-06-27 | $12.27 | $12.27 | 31,100 | — | — |
| 2022-06-24 | $12.77 | $12.77 | 54,100 | — | — |
| 2022-06-23 | $12.73 | $12.73 | 40,500 | — | — |
| 2022-06-22 | $12.14 | $12.14 | 35,400 | — | — |
| 2022-06-21 | $12.02 | $12.02 | 43,400 | — | — |
| 2022-06-17 | $11.49 | $11.49 | 54,600 | — | — |
| 2022-06-16 | $11.00 | $11.00 | 60,000 | — | — |
| 2022-06-15 | $11.51 | $11.51 | 44,000 | — | — |
| 2022-06-14 | $11.34 | $11.34 | 50,800 | — | — |
| 2022-06-13 | $11.76 | $11.76 | 35,400 | — | — |
| 2022-06-10 | $12.28 | $12.28 | 28,400 | — | — |
| 2022-06-09 | $11.55 | $11.55 | 41,800 | — | — |
| 2022-06-08 | $11.76 | $11.76 | 32,400 | — | — |
| 2022-06-07 | $12.55 | $12.55 | 21,400 | — | — |
| 2022-06-06 | $12.23 | $12.23 | 33,600 | — | — |
| 2022-06-03 | $12.42 | $12.42 | 26,200 | — | — |
| 2022-06-02 | $12.27 | $12.27 | 48,100 | — | — |
| 2022-06-01 | $12.43 | $12.43 | 69,600 | — | — |
| 2022-05-31 | $13.20 | $13.20 | 37,700 | — | — |
| 2022-05-27 | $13.54 | $13.54 | 72,800 | — | — |
| 2022-05-26 | $11.95 | $11.95 | 39,000 | — | — |
| 2022-05-25 | $11.14 | $11.14 | 32,000 | — | — |
| 2022-05-24 | $11.20 | $11.20 | 20,500 | — | — |
| 2022-05-23 | $11.61 | $11.61 | 47,200 | — | — |
| 2022-05-20 | $11.00 | $11.00 | 253,700 | — | — |
| 2022-05-19 | $11.75 | $11.75 | 75,400 | — | — |
| 2022-05-18 | $10.45 | $10.45 | 74,200 | — | — |
| 2022-05-17 | $10.30 | $10.30 | 38,500 | — | — |
| 2022-05-16 | $8.95 | $8.95 | 27,500 | — | — |
| 2022-05-13 | $8.96 | $8.96 | 33,400 | — | — |
| 2022-05-12 | $8.36 | $8.36 | 49,400 | — | — |
| 2022-05-11 | $7.99 | $7.99 | 19,600 | — | — |
| 2022-05-10 | $8.74 | $8.74 | 16,300 | — | — |
| 2022-05-09 | $8.44 | $8.44 | 73,000 | — | — |
| 2022-05-06 | $9.43 | $9.43 | 38,300 | — | — |
| 2022-05-05 | $9.25 | $9.25 | 35,400 | — | — |
| 2022-05-04 | $8.88 | $8.88 | 32,600 | — | — |
| 2022-05-03 | $8.54 | $8.54 | 32,500 | — | — |
| 2022-05-02 | $8.17 | $8.17 | 15,400 | — | — |
| 2022-04-29 | $7.71 | $7.71 | 25,900 | — | — |
| 2022-04-28 | $8.14 | $8.14 | 15,200 | — | — |
| 2022-04-27 | $8.10 | $8.10 | 15,100 | — | — |
| 2022-04-26 | $8.30 | $8.30 | 14,100 | — | — |
| 2022-04-25 | $8.38 | $8.38 | 22,300 | — | — |
| 2022-04-22 | $8.23 | $8.23 | 19,000 | — | — |
| 2022-04-21 | $8.28 | $8.28 | 19,500 | — | — |
| 2022-04-20 | $8.41 | $8.41 | 31,600 | — | — |
| 2022-04-19 | $8.25 | $8.25 | 21,800 | — | — |
| 2022-04-18 | $7.83 | $7.83 | 17,000 | — | — |
| 2022-04-14 | $8.40 | $8.40 | 17,500 | — | — |
| 2022-04-13 | $8.45 | $8.45 | 7,200 | — | — |
| 2022-04-12 | $8.19 | $8.19 | 32,900 | — | — |
| 2022-04-11 | $8.20 | $8.20 | 18,100 | — | — |
| 2022-04-08 | $8.19 | $8.19 | 19,900 | — | — |
| 2022-04-07 | $8.60 | $8.60 | 12,700 | — | — |
| 2022-04-06 | $8.54 | $8.54 | 34,000 | — | — |
| 2022-04-05 | $9.39 | $9.39 | 22,300 | — | — |
| 2022-04-04 | $9.31 | $9.31 | 16,200 | — | — |
| 2022-04-01 | $9.05 | $9.05 | 18,300 | — | — |
| 2022-03-31 | $8.80 | $8.80 | 34,200 | — | — |
| 2022-03-30 | $8.55 | $8.55 | 60,100 | — | — |
| 2022-03-29 | $8.05 | $8.05 | 37,000 | — | — |
| 2022-03-28 | $8.13 | $8.13 | 21,200 | — | — |
| 2022-03-25 | $7.97 | $7.97 | 32,200 | — | — |
| 2022-03-24 | $8.25 | $8.25 | 84,500 | — | — |
| 2022-03-23 | $8.11 | $8.11 | 114,400 | — | — |
| 2022-03-22 | $9.15 | $9.15 | 29,500 | — | — |
| 2022-03-21 | $8.80 | $8.80 | 42,000 | — | — |
| 2022-03-18 | $8.91 | $8.91 | 35,000 | — | — |
| 2022-03-17 | $8.90 | $8.90 | 42,800 | — | — |
| 2022-03-16 | $8.42 | $8.42 | 19,000 | — | — |
| 2022-03-15 | $7.81 | $7.81 | 15,400 | — | — |
| 2022-03-14 | $7.91 | $7.91 | 23,400 | — | — |
| 2022-03-11 | $8.37 | $8.37 | 11,800 | — | — |
| 2022-03-10 | $8.40 | $8.40 | 12,100 | — | — |
| 2022-03-09 | $8.36 | $8.36 | 39,300 | — | — |
| 2022-03-08 | $8.24 | $8.24 | 65,800 | — | — |
| 2022-03-07 | $8.56 | $8.56 | 52,600 | — | — |
| 2022-03-04 | $8.29 | $8.29 | 14,600 | — | — |
| 2022-03-03 | $8.02 | $8.02 | 16,400 | — | — |
| 2022-03-02 | $8.29 | $8.29 | 17,000 | — | — |
| 2022-03-01 | $8.26 | $8.26 | 25,200 | — | — |
| 2022-02-28 | $8.63 | $8.63 | 25,000 | — | — |
| 2022-02-25 | $8.39 | $8.39 | 15,700 | — | — |
| 2022-02-24 | $8.13 | $8.13 | 45,000 | — | — |
| 2022-02-23 | $8.30 | $8.30 | 41,300 | — | — |
| 2022-02-22 | $9.15 | $9.15 | 49,800 | — | — |
| 2022-02-18 | $9.00 | $9.00 | 36,800 | — | — |
| 2022-02-17 | $9.00 | $9.00 | 19,000 | — | — |
| 2022-02-16 | $8.96 | $8.96 | 22,500 | — | — |
| 2022-02-15 | $8.74 | $8.74 | 22,500 | — | — |
| 2022-02-14 | $8.20 | $8.20 | 14,000 | — | — |
| 2022-02-11 | $8.49 | $8.49 | 32,100 | — | — |
| 2022-02-10 | $8.67 | $8.67 | 31,700 | — | — |
| 2022-02-09 | $9.09 | $9.09 | 56,300 | — | — |
| 2022-02-08 | $9.00 | $9.00 | 25,700 | — | — |
| 2022-02-07 | $9.19 | $9.19 | 11,600 | — | — |
| 2022-02-04 | $9.02 | $9.02 | 25,900 | — | — |
| 2022-02-03 | $8.79 | $8.79 | 21,200 | — | — |
| 2022-02-02 | $9.63 | $9.63 | 20,500 | — | — |
| 2022-02-01 | $9.70 | $9.70 | 28,900 | — | — |
| 2022-01-31 | $9.41 | $9.41 | 46,500 | — | — |
| 2022-01-28 | $8.03 | $8.03 | 73,100 | — | — |
| 2022-01-27 | $7.70 | $7.70 | 29,300 | — | — |
| 2022-01-26 | $8.30 | $8.30 | 39,200 | — | — |
| 2022-01-25 | $8.30 | $8.30 | 38,600 | — | — |
| 2022-01-24 | $8.39 | $8.39 | 90,300 | — | — |
| 2022-01-21 | $9.19 | $9.19 | 57,900 | — | — |
| 2022-01-20 | $9.44 | $9.44 | 59,000 | — | — |
| 2022-01-19 | $8.76 | $8.76 | 41,400 | — | — |
| 2022-01-18 | $8.89 | $8.89 | 54,200 | — | — |
| 2022-01-14 | $9.51 | $9.51 | 26,600 | — | — |
| 2022-01-13 | $9.27 | $9.27 | 42,300 | — | — |
| 2022-01-12 | $9.92 | $9.92 | 33,500 | — | — |
| 2022-01-11 | $10.01 | $10.01 | 29,700 | — | — |
| 2022-01-10 | $10.08 | $10.08 | 37,500 | — | — |
| 2022-01-07 | $10.28 | $10.28 | 38,100 | — | — |
| 2022-01-06 | $10.50 | $10.50 | 28,900 | — | — |
| 2022-01-05 | $10.67 | $10.67 | 48,400 | — | — |
| 2022-01-04 | $12.57 | $12.57 | 44,600 | — | — |
| 2022-01-03 | $12.88 | $12.88 | 53,400 | — | — |