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
- 2010-02-03 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 | $12.39 | 1,534,700 | — | — |
| 2022-12-29 | $12.43 | $12.43 | 1,487,600 | — | — |
| 2022-12-28 | $12.15 | $12.15 | 1,121,700 | — | — |
| 2022-12-27 | $12.20 | $12.20 | 1,031,000 | — | — |
| 2022-12-23 | $12.38 | $12.38 | 1,114,500 | — | — |
| 2022-12-22 | $12.30 | $12.30 | 1,045,400 | — | — |
| 2022-12-21 | $12.26 | $12.26 | 1,118,700 | — | — |
| 2022-12-20 | $12.10 | $12.10 | 1,850,800 | — | — |
| 2022-12-19 | $11.92 | $11.92 | 1,466,000 | — | — |
| 2022-12-16 | $12.07 | $12.07 | 5,576,200 | — | — |
| 2022-12-15 | $12.05 | $12.05 | 1,907,000 | — | — |
| 2022-12-14 | $12.40 | $12.40 | 1,456,400 | — | — |
| 2022-12-13 | $12.26 | $12.26 | 1,905,600 | — | — |
| 2022-12-12 | $12.13 | $12.13 | 1,630,900 | — | — |
| 2022-12-09 | $11.79 | $11.79 | 2,294,000 | — | — |
| 2022-12-08 | $11.80 | $11.80 | 2,283,800 | — | — |
| 2022-12-07 | $11.91 | $11.91 | 1,361,000 | — | — |
| 2022-12-06 | $11.91 | $11.91 | 1,051,400 | — | — |
| 2022-12-05 | $12.00 | $12.00 | 1,573,200 | — | — |
| 2022-12-02 | $12.26 | $12.26 | 1,391,800 | — | — |
| 2022-12-01 | $11.96 | $11.96 | 1,501,300 | — | — |
| 2022-11-30 | $12.11 | $12.11 | 1,940,600 | — | — |
| 2022-11-29 | $11.83 | $11.83 | 1,450,100 | — | — |
| 2022-11-28 | $11.78 | $11.78 | 1,437,500 | — | — |
| 2022-11-25 | $11.73 | $11.73 | 518,700 | — | — |
| 2022-11-23 | $11.58 | $11.58 | 1,110,600 | — | — |
| 2022-11-22 | $11.50 | $11.50 | 2,135,500 | — | — |
| 2022-11-21 | $11.45 | $11.45 | 1,364,100 | — | — |
| 2022-11-18 | $11.64 | $11.64 | 1,022,300 | — | — |
| 2022-11-17 | $11.33 | $11.33 | 1,335,500 | — | — |
| 2022-11-16 | $11.26 | $11.26 | 1,139,600 | — | — |
| 2022-11-15 | $11.41 | $11.41 | 1,696,600 | — | — |
| 2022-11-14 | $11.46 | $11.46 | 1,894,800 | — | — |
| 2022-11-11 | $11.50 | $11.50 | 2,227,200 | — | — |
| 2022-11-10 | $11.60 | $11.60 | 5,509,100 | — | — |
| 2022-11-09 | $11.39 | $11.39 | 2,247,000 | — | — |
| 2022-11-08 | $11.71 | $11.71 | 2,435,900 | — | — |
| 2022-11-07 | $11.76 | $11.76 | 2,054,400 | — | — |
| 2022-11-04 | $11.37 | $11.37 | 2,342,800 | — | — |
| 2022-11-03 | $11.36 | $11.36 | 1,627,900 | — | — |
| 2022-11-02 | $10.96 | $10.96 | 1,826,500 | — | — |
| 2022-11-01 | $11.15 | $11.15 | 1,395,800 | — | — |
| 2022-10-31 | $10.94 | $10.94 | 1,566,400 | — | — |
| 2022-10-28 | $11.11 | $11.11 | 2,408,500 | — | — |
| 2022-10-27 | $10.91 | $10.91 | 1,746,600 | — | — |
| 2022-10-26 | $10.82 | $10.82 | 1,527,400 | — | — |
| 2022-10-25 | $10.71 | $10.71 | 1,737,000 | — | — |
| 2022-10-24 | $10.51 | $10.51 | 1,532,300 | — | — |
| 2022-10-21 | $10.38 | $10.38 | 1,507,100 | — | — |
| 2022-10-20 | $9.96 | $9.96 | 1,276,800 | — | — |
| 2022-10-19 | $10.03 | $10.03 | 2,692,000 | — | — |
| 2022-10-18 | $10.32 | $10.32 | 2,159,900 | — | — |
| 2022-10-17 | $10.21 | $10.21 | 2,903,700 | — | — |
| 2022-10-14 | $10.09 | $10.09 | 1,924,300 | — | — |
| 2022-10-13 | $10.31 | $10.31 | 1,973,500 | — | — |
| 2022-10-12 | $10.14 | $10.14 | 1,947,600 | — | — |
| 2022-10-11 | $10.02 | $10.02 | 2,520,800 | — | — |
| 2022-10-10 | $9.90 | $9.90 | 2,733,300 | — | — |
| 2022-10-07 | $10.13 | $10.13 | 2,008,200 | — | — |
| 2022-10-06 | $10.15 | $10.15 | 1,533,300 | — | — |
| 2022-10-05 | $10.47 | $10.47 | 1,953,100 | — | — |
| 2022-10-04 | $10.60 | $10.60 | 1,909,600 | — | — |
| 2022-10-03 | $10.37 | $10.37 | 1,873,300 | — | — |
| 2022-09-30 | $10.36 | $10.36 | 1,836,900 | — | — |
| 2022-09-29 | $10.37 | $10.37 | 1,893,700 | — | — |
| 2022-09-28 | $10.63 | $10.63 | 2,787,800 | — | — |
| 2022-09-27 | $10.27 | $10.27 | 2,369,800 | — | — |
| 2022-09-26 | $10.14 | $10.14 | 1,803,000 | — | — |
| 2022-09-23 | $10.18 | $10.18 | 2,276,800 | — | — |
| 2022-09-22 | $10.43 | $10.43 | 1,633,900 | — | — |
| 2022-09-21 | $10.59 | $10.59 | 1,835,800 | — | — |
| 2022-09-20 | $10.75 | $10.75 | 1,639,600 | — | — |
| 2022-09-19 | $10.77 | $10.77 | 2,269,900 | — | — |
| 2022-09-16 | $10.71 | $10.71 | 8,195,600 | — | — |
| 2022-09-15 | $10.91 | $10.91 | 2,784,000 | — | — |
| 2022-09-14 | $11.05 | $11.05 | 1,786,800 | — | — |
| 2022-09-13 | $10.86 | $10.86 | 2,058,900 | — | — |
| 2022-09-12 | $11.02 | $11.02 | 1,672,800 | — | — |
| 2022-09-09 | $11.00 | $11.00 | 1,647,800 | — | — |
| 2022-09-08 | $10.97 | $10.97 | 2,115,500 | — | — |
| 2022-09-07 | $10.69 | $10.69 | 2,817,300 | — | — |
| 2022-09-06 | $10.51 | $10.51 | 3,675,100 | — | — |
| 2022-09-02 | $10.88 | $10.88 | 2,369,000 | — | — |
| 2022-09-01 | $10.83 | $10.83 | 2,042,400 | — | — |
| 2022-08-31 | $10.76 | $10.76 | 1,688,600 | — | — |
| 2022-08-30 | $10.86 | $10.86 | 2,188,000 | — | — |
| 2022-08-29 | $10.89 | $10.89 | 2,217,200 | — | — |
| 2022-08-26 | $11.14 | $11.14 | 2,520,100 | — | — |
| 2022-08-25 | $11.48 | $11.48 | 1,251,200 | — | — |
| 2022-08-24 | $11.59 | $11.59 | 1,290,100 | — | — |
| 2022-08-23 | $11.57 | $11.57 | 1,693,500 | — | — |
| 2022-08-22 | $11.56 | $11.56 | 1,446,800 | — | — |
| 2022-08-19 | $11.93 | $11.93 | 2,569,100 | — | — |
| 2022-08-18 | $11.85 | $11.85 | 1,560,100 | — | — |
| 2022-08-17 | $11.71 | $11.71 | 1,723,200 | — | — |
| 2022-08-16 | $12.01 | $12.01 | 1,585,900 | — | — |
| 2022-08-15 | $11.91 | $11.91 | 1,515,700 | — | — |
| 2022-08-12 | $11.75 | $11.75 | 1,548,700 | — | — |
| 2022-08-11 | $11.55 | $11.55 | 2,438,600 | — | — |
| 2022-08-10 | $11.82 | $11.82 | 2,641,000 | — | — |
| 2022-08-09 | $11.84 | $11.84 | 2,333,700 | — | — |
| 2022-08-08 | $11.70 | $11.70 | 2,652,900 | — | — |
| 2022-08-05 | $11.87 | $11.87 | 3,535,600 | — | — |
| 2022-08-04 | $11.48 | $11.48 | 2,555,100 | — | — |
| 2022-08-03 | $11.21 | $11.21 | 3,213,200 | — | — |
| 2022-08-02 | $10.80 | $10.80 | 5,239,000 | — | — |
| 2022-08-01 | $11.10 | $11.10 | 3,589,300 | — | — |
| 2022-07-29 | $11.45 | $11.45 | 5,360,300 | — | — |
| 2022-07-28 | $12.38 | $12.38 | 2,410,400 | — | — |
| 2022-07-27 | $12.36 | $12.36 | 2,236,100 | — | — |
| 2022-07-26 | $12.13 | $12.13 | 1,648,400 | — | — |
| 2022-07-25 | $11.88 | $11.88 | 1,319,800 | — | — |
| 2022-07-22 | $11.79 | $11.79 | 2,033,400 | — | — |
| 2022-07-21 | $11.64 | $11.64 | 1,563,200 | — | — |
| 2022-07-20 | $11.80 | $11.80 | 2,022,000 | — | — |
| 2022-07-19 | $11.71 | $11.71 | 2,003,900 | — | — |
| 2022-07-18 | $11.47 | $11.47 | 2,143,000 | — | — |
| 2022-07-15 | $11.65 | $11.65 | 2,204,500 | — | — |
| 2022-07-14 | $11.87 | $11.87 | 2,161,300 | — | — |
| 2022-07-13 | $12.12 | $12.12 | 1,997,500 | — | — |
| 2022-07-12 | $12.04 | $12.04 | 1,777,200 | — | — |
| 2022-07-11 | $11.94 | $11.94 | 1,593,500 | — | — |
| 2022-07-08 | $11.89 | $11.89 | 2,362,900 | — | — |
| 2022-07-07 | $11.90 | $11.90 | 1,860,700 | — | — |
| 2022-07-06 | $11.87 | $11.87 | 2,145,100 | — | — |
| 2022-07-05 | $11.87 | $11.87 | 3,217,200 | — | — |
| 2022-07-01 | $11.53 | $11.53 | 2,484,500 | — | — |
| 2022-06-30 | $11.53 | $11.53 | 2,835,500 | — | — |
| 2022-06-29 | $11.72 | $11.72 | 2,419,700 | — | — |
| 2022-06-28 | $11.53 | $11.53 | 2,347,400 | — | — |
| 2022-06-27 | $11.60 | $11.60 | 2,138,500 | — | — |
| 2022-06-24 | $11.30 | $11.30 | 4,634,800 | — | — |
| 2022-06-23 | $11.05 | $11.05 | 4,886,700 | — | — |
| 2022-06-22 | $11.20 | $11.20 | 4,223,100 | — | — |
| 2022-06-21 | $11.60 | $11.60 | 5,052,600 | — | — |
| 2022-06-17 | $11.42 | $11.42 | 34,966,500 | — | — |
| 2022-06-16 | $11.27 | $11.27 | 4,884,500 | — | — |
| 2022-06-15 | $11.58 | $11.58 | 2,682,200 | — | — |
| 2022-06-14 | $11.45 | $11.45 | 2,212,500 | — | — |
| 2022-06-13 | $11.66 | $11.66 | 3,219,200 | — | — |
| 2022-06-10 | $11.75 | $11.75 | 2,760,300 | — | — |
| 2022-06-09 | $12.16 | $12.16 | 2,958,100 | — | — |
| 2022-06-08 | $12.10 | $12.10 | 5,119,200 | — | — |
| 2022-06-07 | $12.09 | $12.09 | 8,084,400 | — | — |
| 2022-06-06 | $12.00 | $12.00 | 9,202,500 | — | — |
| 2022-06-03 | $11.28 | $11.28 | 1,327,200 | — | — |
| 2022-06-02 | $11.19 | $11.19 | 1,502,100 | — | — |
| 2022-06-01 | $11.22 | $11.22 | 1,679,100 | — | — |
| 2022-05-31 | $11.27 | $11.27 | 7,483,000 | — | — |
| 2022-05-27 | $11.38 | $11.38 | 2,129,000 | — | — |
| 2022-05-26 | $11.19 | $11.19 | 2,008,100 | — | — |
| 2022-05-25 | $11.07 | $11.07 | 2,346,700 | — | — |
| 2022-05-24 | $11.07 | $11.07 | 2,542,500 | — | — |
| 2022-05-23 | $11.37 | $11.37 | 2,340,300 | — | — |
| 2022-05-20 | $11.39 | $11.39 | 1,474,500 | — | — |
| 2022-05-19 | $11.46 | $11.46 | 1,784,000 | — | — |
| 2022-05-18 | $11.41 | $11.41 | 4,243,100 | — | — |
| 2022-05-17 | $11.65 | $11.65 | 2,200,200 | — | — |
| 2022-05-16 | $11.52 | $11.52 | 1,245,400 | — | — |
| 2022-05-13 | $11.59 | $11.59 | 1,734,800 | — | — |
| 2022-05-12 | $11.73 | $11.73 | 2,682,000 | — | — |
| 2022-05-11 | $11.40 | $11.40 | 3,075,500 | — | — |
| 2022-05-10 | $11.36 | $11.36 | 4,100,800 | — | — |
| 2022-05-09 | $11.88 | $11.88 | 2,618,500 | — | — |
| 2022-05-06 | $12.03 | $12.03 | 2,565,900 | — | — |
| 2022-05-05 | $12.24 | $12.24 | 1,655,000 | — | — |
| 2022-05-04 | $12.40 | $12.40 | 2,280,400 | — | — |
| 2022-05-03 | $12.15 | $12.15 | 1,625,400 | — | — |
| 2022-05-02 | $12.11 | $12.11 | 2,159,400 | — | — |
| 2022-04-29 | $12.00 | $12.00 | 2,102,300 | — | — |
| 2022-04-28 | $11.89 | $11.89 | 2,178,400 | — | — |
| 2022-04-27 | $11.89 | $11.89 | 1,834,600 | — | — |
| 2022-04-26 | $11.82 | $11.82 | 2,144,700 | — | — |
| 2022-04-25 | $12.18 | $12.18 | 2,089,700 | — | — |
| 2022-04-22 | $12.18 | $12.18 | 3,335,800 | — | — |
| 2022-04-21 | $11.78 | $11.78 | 1,677,000 | — | — |
| 2022-04-20 | $12.03 | $12.03 | 1,554,700 | — | — |
| 2022-04-19 | $12.02 | $12.02 | 1,753,200 | — | — |
| 2022-04-18 | $11.86 | $11.86 | 1,750,300 | — | — |
| 2022-04-14 | $12.32 | $12.32 | 2,092,200 | — | — |
| 2022-04-13 | $12.28 | $12.28 | 1,543,700 | — | — |
| 2022-04-12 | $12.08 | $12.08 | 2,227,100 | — | — |
| 2022-04-11 | $12.27 | $12.27 | 3,403,200 | — | — |
| 2022-04-08 | $12.61 | $12.61 | 1,632,100 | — | — |
| 2022-04-07 | $12.72 | $12.72 | 4,382,900 | — | — |
| 2022-04-06 | $12.44 | $12.44 | 1,689,900 | — | — |
| 2022-04-05 | $12.47 | $12.47 | 1,958,700 | — | — |
| 2022-04-04 | $12.65 | $12.65 | 2,395,900 | — | — |
| 2022-04-01 | $12.54 | $12.54 | 1,466,300 | — | — |
| 2022-03-31 | $12.58 | $12.58 | 2,011,800 | — | — |
| 2022-03-30 | $12.66 | $12.66 | 1,991,700 | — | — |
| 2022-03-29 | $12.88 | $12.88 | 2,218,500 | — | — |
| 2022-03-28 | $12.74 | $12.74 | 2,400,400 | — | — |
| 2022-03-25 | $12.45 | $12.45 | 1,797,500 | — | — |
| 2022-03-24 | $12.76 | $12.76 | 1,760,200 | — | — |
| 2022-03-23 | $12.52 | $12.52 | 2,198,500 | — | — |
| 2022-03-22 | $12.54 | $12.54 | 2,726,600 | — | — |
| 2022-03-21 | $12.34 | $12.34 | 2,611,400 | — | — |
| 2022-03-18 | $12.49 | $12.49 | 4,779,900 | — | — |
| 2022-03-17 | $12.57 | $12.57 | 3,276,100 | — | — |
| 2022-03-16 | $12.30 | $12.30 | 3,391,600 | — | — |
| 2022-03-15 | $11.93 | $11.93 | 2,212,500 | — | — |
| 2022-03-14 | $11.64 | $11.64 | 2,075,700 | — | — |
| 2022-03-11 | $11.67 | $11.67 | 2,394,500 | — | — |
| 2022-03-10 | $11.72 | $11.72 | 1,863,300 | — | — |
| 2022-03-09 | $11.47 | $11.47 | 1,734,400 | — | — |
| 2022-03-08 | $11.37 | $11.37 | 2,612,500 | — | — |
| 2022-03-07 | $11.51 | $11.51 | 2,711,200 | — | — |
| 2022-03-04 | $11.21 | $11.21 | 2,466,400 | — | — |
| 2022-03-03 | $11.05 | $11.05 | 2,070,300 | — | — |
| 2022-03-02 | $10.91 | $10.91 | 2,643,300 | — | — |
| 2022-03-01 | $10.69 | $10.69 | 3,626,300 | — | — |
| 2022-02-28 | $10.76 | $10.76 | 3,518,000 | — | — |
| 2022-02-25 | $11.04 | $11.04 | 2,344,000 | — | — |
| 2022-02-24 | $10.97 | $10.97 | 5,436,300 | — | — |
| 2022-02-23 | $10.77 | $10.77 | 2,206,000 | — | — |
| 2022-02-22 | $10.87 | $10.87 | 3,223,400 | — | — |
| 2022-02-18 | $10.72 | $10.72 | 3,087,900 | — | — |
| 2022-02-17 | $10.61 | $10.61 | 3,596,600 | — | — |
| 2022-02-16 | $11.00 | $11.00 | 3,056,800 | — | — |
| 2022-02-15 | $10.90 | $10.90 | 2,163,600 | — | — |
| 2022-02-14 | $10.67 | $10.67 | 3,009,000 | — | — |
| 2022-02-11 | $10.86 | $10.86 | 2,045,800 | — | — |
| 2022-02-10 | $11.01 | $11.01 | 3,945,100 | — | — |
| 2022-02-09 | $11.29 | $11.29 | 3,688,300 | — | — |
| 2022-02-08 | $11.10 | $11.10 | 2,240,200 | — | — |
| 2022-02-07 | $11.12 | $11.12 | 1,619,200 | — | — |
| 2022-02-04 | $11.05 | $11.05 | 1,871,800 | — | — |
| 2022-02-03 | $11.26 | $11.26 | 2,071,200 | — | — |
| 2022-02-02 | $11.04 | $11.04 | 1,709,200 | — | — |
| 2022-02-01 | $11.12 | $11.12 | 5,010,200 | — | — |
| 2022-01-31 | $11.15 | $11.15 | 3,215,800 | — | — |
| 2022-01-28 | $10.95 | $10.95 | 2,839,400 | — | — |
| 2022-01-27 | $10.64 | $10.64 | 2,848,600 | — | — |
| 2022-01-26 | $10.85 | $10.85 | 2,733,900 | — | — |
| 2022-01-25 | $11.14 | $11.14 | 1,911,600 | — | — |
| 2022-01-24 | $11.20 | $11.20 | 3,725,200 | — | — |
| 2022-01-21 | $10.99 | $10.99 | 2,165,500 | — | — |
| 2022-01-20 | $10.92 | $10.92 | 2,965,000 | — | — |
| 2022-01-19 | $11.19 | $11.19 | 4,398,600 | — | — |
| 2022-01-18 | $10.94 | $10.94 | 5,228,200 | — | — |
| 2022-01-14 | $11.72 | $11.72 | 1,850,900 | — | — |
| 2022-01-13 | $11.36 | $11.36 | 1,892,600 | — | — |
| 2022-01-12 | $11.42 | $11.42 | 1,728,800 | — | — |
| 2022-01-11 | $11.58 | $11.58 | 2,150,600 | — | — |
| 2022-01-10 | $11.90 | $11.90 | 2,651,400 | — | — |
| 2022-01-07 | $11.80 | $11.80 | 1,820,000 | — | — |
| 2022-01-06 | $11.65 | $11.65 | 1,755,300 | — | — |
| 2022-01-05 | $11.49 | $11.49 | 1,591,800 | — | — |
| 2022-01-04 | $11.73 | $11.73 | 1,724,300 | — | — |
| 2022-01-03 | $11.95 | $11.95 | 1,435,000 | — | — |