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
- 2005-02-24 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 | $10.15 | $13.65 | 140,000 | — | — |
| 2022-12-29 | $10.23 | $13.76 | 187,900 | — | — |
| 2022-12-28 | $10.19 | $13.71 | 197,300 | — | — |
| 2022-12-27 | $10.43 | $14.03 | 206,400 | — | — |
| 2022-12-23 | $10.30 | $13.86 | 178,800 | — | — |
| 2022-12-22 | $10.21 | $13.74 | 303,900 | — | — |
| 2022-12-21 | $10.27 | $13.82 | 316,100 | — | — |
| 2022-12-20 | $10.11 | $13.60 | 239,100 | — | — |
| 2022-12-19 | $10.00 | $13.45 | 295,500 | — | — |
| 2022-12-16 | $10.04 | $13.51 | 665,800 | — | — |
| 2022-12-15 | $9.85 | $13.25 | 559,100 | — | — |
| 2022-12-14 | $10.10 | $13.59 | 383,700 | — | — |
| 2022-12-13 | $10.19 | $13.71 | 412,200 | — | — |
| 2022-12-12 | $9.83 | $13.22 | 308,700 | — | — |
| 2022-12-09 | $9.79 | $13.17 | 398,600 | — | — |
| 2022-12-08 | $10.09 | $13.57 | 410,600 | — | — |
| 2022-12-07 | $9.11 | $12.26 | 149,800 | — | — |
| 2022-12-06 | $9.21 | $12.39 | 215,100 | — | — |
| 2022-12-05 | $9.30 | $12.51 | 186,100 | — | — |
| 2022-12-02 | $9.53 | $12.82 | 164,800 | — | — |
| 2022-12-01 | $9.56 | $12.86 | 218,700 | — | — |
| 2022-11-30 | $9.67 | $13.01 | 394,200 | — | — |
| 2022-11-29 | $9.42 | $12.67 | 175,000 | — | — |
| 2022-11-28 | $9.34 | $12.57 | 228,100 | — | — |
| 2022-11-25 | $9.56 | $12.86 | 99,000 | — | — |
| 2022-11-23 | $9.54 | $12.83 | 174,800 | — | — |
| 2022-11-22 | $9.46 | $12.73 | 198,200 | — | — |
| 2022-11-21 | $9.48 | $12.75 | 161,200 | — | — |
| 2022-11-18 | $9.46 | $12.73 | 172,900 | — | — |
| 2022-11-17 | $9.43 | $12.69 | 236,300 | — | — |
| 2022-11-16 | $9.36 | $12.59 | 151,600 | — | — |
| 2022-11-15 | $9.51 | $12.79 | 187,500 | — | — |
| 2022-11-14 | $9.41 | $12.66 | 209,200 | — | — |
| 2022-11-11 | $9.44 | $12.70 | 212,600 | — | — |
| 2022-11-10 | $9.62 | $12.94 | 294,600 | — | — |
| 2022-11-09 | $9.07 | $12.20 | 182,900 | — | — |
| 2022-11-08 | $9.13 | $12.28 | 174,800 | — | — |
| 2022-11-07 | $9.22 | $12.26 | 272,200 | — | — |
| 2022-11-04 | $9.23 | $12.27 | 340,900 | — | — |
| 2022-11-03 | $9.19 | $12.22 | 513,000 | — | — |
| 2022-11-02 | $9.67 | $12.85 | 736,400 | — | — |
| 2022-11-01 | $9.92 | $13.19 | 453,700 | — | — |
| 2022-10-31 | $10.14 | $13.48 | 476,100 | — | — |
| 2022-10-28 | $10.68 | $14.20 | 520,100 | — | — |
| 2022-10-27 | $11.07 | $14.71 | 321,600 | — | — |
| 2022-10-26 | $11.16 | $14.83 | 226,800 | — | — |
| 2022-10-25 | $11.19 | $14.87 | 262,200 | — | — |
| 2022-10-24 | $11.08 | $14.73 | 153,100 | — | — |
| 2022-10-21 | $10.88 | $14.46 | 242,300 | — | — |
| 2022-10-20 | $10.66 | $14.17 | 264,600 | — | — |
| 2022-10-19 | $10.81 | $14.37 | 329,900 | — | — |
| 2022-10-18 | $10.90 | $14.49 | 257,200 | — | — |
| 2022-10-17 | $10.91 | $14.50 | 328,800 | — | — |
| 2022-10-14 | $10.67 | $14.18 | 337,800 | — | — |
| 2022-10-13 | $10.77 | $14.32 | 633,500 | — | — |
| 2022-10-12 | $10.26 | $13.64 | 561,700 | — | — |
| 2022-10-11 | $10.25 | $13.62 | 728,200 | — | — |
| 2022-10-10 | $10.19 | $13.55 | 222,300 | — | — |
| 2022-10-07 | $10.33 | $13.73 | 393,300 | — | — |
| 2022-10-06 | $10.55 | $14.02 | 342,800 | — | — |
| 2022-10-05 | $10.83 | $14.40 | 332,500 | — | — |
| 2022-10-04 | $11.09 | $14.74 | 255,600 | — | — |
| 2022-10-03 | $10.83 | $14.40 | 278,800 | — | — |
| 2022-09-30 | $10.62 | $14.12 | 285,300 | — | — |
| 2022-09-29 | $10.86 | $14.44 | 397,200 | — | — |
| 2022-09-28 | $11.04 | $14.68 | 199,500 | — | — |
| 2022-09-27 | $11.02 | $14.65 | 371,900 | — | — |
| 2022-09-26 | $11.19 | $14.87 | 208,900 | — | — |
| 2022-09-23 | $11.22 | $14.91 | 158,400 | — | — |
| 2022-09-22 | $11.37 | $15.11 | 250,900 | — | — |
| 2022-09-21 | $11.47 | $15.25 | 454,800 | — | — |
| 2022-09-20 | $11.49 | $15.27 | 239,600 | — | — |
| 2022-09-19 | $11.47 | $15.25 | 241,500 | — | — |
| 2022-09-16 | $11.19 | $14.87 | 980,500 | — | — |
| 2022-09-15 | $11.13 | $14.79 | 257,800 | — | — |
| 2022-09-14 | $11.04 | $14.68 | 281,600 | — | — |
| 2022-09-13 | $11.01 | $14.64 | 324,600 | — | — |
| 2022-09-12 | $11.33 | $15.06 | 205,200 | — | — |
| 2022-09-09 | $11.31 | $15.03 | 161,800 | — | — |
| 2022-09-08 | $11.23 | $14.93 | 201,500 | — | — |
| 2022-09-07 | $11.23 | $14.93 | 161,900 | — | — |
| 2022-09-06 | $11.15 | $14.82 | 216,700 | — | — |
| 2022-09-02 | $11.31 | $15.03 | 217,500 | — | — |
| 2022-09-01 | $11.33 | $15.06 | 217,200 | — | — |
| 2022-08-31 | $11.36 | $15.10 | 158,800 | — | — |
| 2022-08-30 | $11.47 | $15.25 | 148,700 | — | — |
| 2022-08-29 | $11.50 | $15.29 | 186,300 | — | — |
| 2022-08-26 | $11.76 | $15.63 | 148,300 | — | — |
| 2022-08-25 | $11.96 | $15.90 | 213,700 | — | — |
| 2022-08-24 | $11.91 | $15.83 | 284,400 | — | — |
| 2022-08-23 | $12.03 | $15.99 | 206,900 | — | — |
| 2022-08-22 | $12.06 | $16.03 | 156,100 | — | — |
| 2022-08-19 | $12.30 | $16.35 | 313,900 | — | — |
| 2022-08-18 | $12.40 | $16.48 | 132,900 | — | — |
| 2022-08-17 | $12.46 | $16.56 | 129,000 | — | — |
| 2022-08-16 | $12.49 | $16.60 | 193,100 | — | — |
| 2022-08-15 | $12.39 | $16.47 | 169,100 | — | — |
| 2022-08-12 | $12.40 | $16.48 | 207,900 | — | — |
| 2022-08-11 | $12.15 | $16.15 | 204,800 | — | — |
| 2022-08-10 | $12.00 | $15.95 | 188,800 | — | — |
| 2022-08-09 | $11.94 | $15.87 | 235,400 | — | — |
| 2022-08-08 | $11.86 | $15.62 | 173,600 | — | — |
| 2022-08-05 | $11.85 | $15.61 | 164,000 | — | — |
| 2022-08-04 | $11.84 | $15.59 | 190,900 | — | — |
| 2022-08-03 | $11.84 | $15.59 | 257,600 | — | — |
| 2022-08-02 | $11.97 | $15.76 | 315,000 | — | — |
| 2022-08-01 | $12.13 | $15.97 | 420,800 | — | — |
| 2022-07-29 | $11.71 | $15.42 | 259,900 | — | — |
| 2022-07-28 | $11.54 | $15.20 | 196,900 | — | — |
| 2022-07-27 | $11.81 | $15.55 | 207,300 | — | — |
| 2022-07-26 | $11.63 | $15.32 | 164,800 | — | — |
| 2022-07-25 | $11.53 | $15.18 | 190,300 | — | — |
| 2022-07-22 | $11.37 | $14.97 | 193,700 | — | — |
| 2022-07-21 | $11.39 | $15.00 | 222,000 | — | — |
| 2022-07-20 | $11.39 | $15.00 | 274,700 | — | — |
| 2022-07-19 | $11.26 | $14.83 | 231,300 | — | — |
| 2022-07-18 | $10.98 | $14.46 | 261,400 | — | — |
| 2022-07-15 | $10.89 | $14.34 | 330,600 | — | — |
| 2022-07-14 | $10.68 | $14.06 | 223,000 | — | — |
| 2022-07-13 | $10.81 | $14.24 | 409,800 | — | — |
| 2022-07-12 | $10.90 | $14.35 | 495,500 | — | — |
| 2022-07-11 | $11.06 | $14.57 | 652,700 | — | — |
| 2022-07-08 | $11.02 | $14.51 | 349,100 | — | — |
| 2022-07-07 | $11.12 | $14.64 | 198,400 | — | — |
| 2022-07-06 | $11.10 | $14.62 | 213,200 | — | — |
| 2022-07-05 | $11.20 | $14.75 | 200,500 | — | — |
| 2022-07-01 | $11.24 | $14.80 | 344,500 | — | — |
| 2022-06-30 | $11.11 | $14.63 | 165,100 | — | — |
| 2022-06-29 | $11.14 | $14.67 | 151,500 | — | — |
| 2022-06-28 | $11.22 | $14.78 | 163,000 | — | — |
| 2022-06-27 | $11.30 | $14.88 | 239,800 | — | — |
| 2022-06-24 | $11.24 | $14.80 | 979,000 | — | — |
| 2022-06-23 | $11.01 | $14.50 | 337,200 | — | — |
| 2022-06-22 | $11.21 | $14.76 | 379,900 | — | — |
| 2022-06-21 | $11.15 | $14.68 | 342,900 | — | — |
| 2022-06-17 | $10.96 | $14.43 | 806,700 | — | — |
| 2022-06-16 | $11.04 | $14.54 | 359,900 | — | — |
| 2022-06-15 | $11.34 | $14.93 | 395,900 | — | — |
| 2022-06-14 | $11.37 | $14.97 | 307,900 | — | — |
| 2022-06-13 | $11.40 | $15.01 | 314,900 | — | — |
| 2022-06-10 | $11.59 | $15.26 | 283,100 | — | — |
| 2022-06-09 | $11.82 | $15.57 | 234,300 | — | — |
| 2022-06-08 | $11.97 | $15.76 | 194,500 | — | — |
| 2022-06-07 | $12.20 | $16.07 | 281,000 | — | — |
| 2022-06-06 | $12.35 | $16.26 | 347,600 | — | — |
| 2022-06-03 | $12.12 | $15.96 | 302,600 | — | — |
| 2022-06-02 | $12.37 | $16.29 | 360,200 | — | — |
| 2022-06-01 | $12.31 | $16.21 | 369,100 | — | — |
| 2022-05-31 | $12.41 | $16.34 | 374,200 | — | — |
| 2022-05-27 | $12.40 | $16.33 | 259,700 | — | — |
| 2022-05-26 | $12.34 | $16.25 | 348,900 | — | — |
| 2022-05-25 | $12.15 | $16.00 | 372,900 | — | — |
| 2022-05-24 | $12.09 | $15.92 | 326,000 | — | — |
| 2022-05-23 | $12.07 | $15.90 | 458,500 | — | — |
| 2022-05-20 | $11.91 | $15.68 | 404,700 | — | — |
| 2022-05-19 | $11.85 | $15.61 | 346,900 | — | — |
| 2022-05-18 | $11.97 | $15.76 | 275,100 | — | — |
| 2022-05-17 | $12.00 | $15.80 | 304,000 | — | — |
| 2022-05-16 | $11.75 | $15.47 | 292,800 | — | — |
| 2022-05-13 | $11.75 | $15.47 | 318,700 | — | — |
| 2022-05-12 | $11.80 | $15.54 | 388,000 | — | — |
| 2022-05-11 | $11.76 | $15.49 | 316,700 | — | — |
| 2022-05-10 | $11.69 | $15.39 | 662,000 | — | — |
| 2022-05-09 | $11.97 | $15.62 | 450,900 | — | — |
| 2022-05-06 | $11.96 | $15.61 | 435,300 | — | — |
| 2022-05-05 | $11.97 | $15.62 | 520,100 | — | — |
| 2022-05-04 | $11.91 | $15.54 | 427,400 | — | — |
| 2022-05-03 | $11.76 | $15.34 | 354,700 | — | — |
| 2022-05-02 | $11.84 | $15.45 | 529,800 | — | — |
| 2022-04-29 | $11.86 | $15.48 | 453,900 | — | — |
| 2022-04-28 | $12.04 | $15.71 | 368,100 | — | — |
| 2022-04-27 | $12.18 | $15.89 | 365,100 | — | — |
| 2022-04-26 | $12.29 | $16.04 | 340,300 | — | — |
| 2022-04-25 | $12.53 | $16.35 | 275,800 | — | — |
| 2022-04-22 | $12.55 | $16.38 | 230,000 | — | — |
| 2022-04-21 | $12.84 | $16.75 | 282,300 | — | — |
| 2022-04-20 | $12.82 | $16.73 | 282,600 | — | — |
| 2022-04-19 | $12.75 | $16.64 | 266,000 | — | — |
| 2022-04-18 | $12.39 | $16.17 | 278,400 | — | — |
| 2022-04-14 | $12.43 | $16.22 | 287,800 | — | — |
| 2022-04-13 | $12.47 | $16.27 | 243,200 | — | — |
| 2022-04-12 | $12.31 | $16.06 | 279,500 | — | — |
| 2022-04-11 | $12.32 | $16.08 | 259,300 | — | — |
| 2022-04-08 | $12.37 | $16.14 | 210,100 | — | — |
| 2022-04-07 | $12.40 | $16.18 | 235,000 | — | — |
| 2022-04-06 | $12.47 | $16.27 | 364,100 | — | — |
| 2022-04-05 | $12.55 | $16.38 | 313,400 | — | — |
| 2022-04-04 | $12.63 | $16.48 | 324,800 | — | — |
| 2022-04-01 | $12.80 | $16.70 | 288,600 | — | — |
| 2022-03-31 | $12.88 | $16.81 | 296,800 | — | — |
| 2022-03-30 | $13.04 | $17.01 | 231,600 | — | — |
| 2022-03-29 | $13.26 | $17.30 | 324,200 | — | — |
| 2022-03-28 | $13.19 | $17.21 | 202,300 | — | — |
| 2022-03-25 | $13.24 | $17.28 | 219,000 | — | — |
| 2022-03-24 | $12.99 | $16.95 | 194,000 | — | — |
| 2022-03-23 | $12.90 | $16.83 | 235,000 | — | — |
| 2022-03-22 | $13.33 | $17.39 | 325,700 | — | — |
| 2022-03-21 | $13.22 | $17.25 | 292,500 | — | — |
| 2022-03-18 | $13.29 | $17.34 | 1,021,000 | — | — |
| 2022-03-17 | $13.34 | $17.41 | 366,600 | — | — |
| 2022-03-16 | $13.42 | $17.51 | 405,100 | — | — |
| 2022-03-15 | $13.36 | $17.43 | 430,100 | — | — |
| 2022-03-14 | $13.48 | $17.59 | 606,500 | — | — |
| 2022-03-11 | $13.24 | $17.28 | 546,900 | — | — |
| 2022-03-10 | $13.08 | $17.07 | 201,100 | — | — |
| 2022-03-09 | $13.03 | $17.00 | 246,400 | — | — |
| 2022-03-08 | $12.84 | $16.75 | 408,100 | — | — |
| 2022-03-07 | $12.95 | $16.90 | 378,700 | — | — |
| 2022-03-04 | $13.24 | $17.28 | 377,800 | — | — |
| 2022-03-03 | $13.48 | $17.59 | 455,400 | — | — |
| 2022-03-02 | $13.39 | $17.47 | 555,000 | — | — |
| 2022-03-01 | $12.84 | $16.75 | 568,200 | — | — |
| 2022-02-28 | $13.21 | $17.24 | 529,500 | — | — |
| 2022-02-25 | $13.35 | $17.42 | 750,100 | — | — |
| 2022-02-24 | $12.84 | $16.75 | 683,500 | — | — |
| 2022-02-23 | $13.03 | $17.00 | 308,000 | — | — |
| 2022-02-22 | $13.17 | $17.18 | 535,000 | — | — |
| 2022-02-18 | $13.19 | $17.21 | 244,400 | — | — |
| 2022-02-17 | $13.06 | $17.04 | 241,900 | — | — |
| 2022-02-16 | $13.39 | $17.47 | 453,200 | — | — |
| 2022-02-15 | $13.40 | $17.48 | 451,800 | — | — |
| 2022-02-14 | $13.25 | $17.29 | 462,800 | — | — |
| 2022-02-11 | $13.32 | $17.38 | 544,000 | — | — |
| 2022-02-10 | $13.21 | $17.24 | 524,600 | — | — |
| 2022-02-09 | $13.26 | $17.30 | 369,900 | — | — |
| 2022-02-08 | $13.41 | $17.50 | 335,600 | — | — |
| 2022-02-07 | $13.26 | $17.16 | 354,500 | — | — |
| 2022-02-04 | $13.31 | $17.22 | 372,300 | — | — |
| 2022-02-03 | $13.15 | $17.02 | 377,600 | — | — |
| 2022-02-02 | $13.14 | $17.00 | 326,900 | — | — |
| 2022-02-01 | $13.13 | $16.99 | 467,200 | — | — |
| 2022-01-31 | $12.94 | $16.74 | 495,900 | — | — |
| 2022-01-28 | $13.05 | $16.89 | 299,800 | — | — |
| 2022-01-27 | $12.99 | $16.81 | 263,500 | — | — |
| 2022-01-26 | $13.19 | $17.07 | 286,500 | — | — |
| 2022-01-25 | $13.30 | $17.21 | 309,000 | — | — |
| 2022-01-24 | $13.24 | $17.13 | 341,800 | — | — |
| 2022-01-21 | $13.06 | $16.90 | 363,800 | — | — |
| 2022-01-20 | $13.02 | $16.85 | 235,300 | — | — |
| 2022-01-19 | $13.33 | $17.25 | 221,100 | — | — |
| 2022-01-18 | $13.64 | $17.65 | 222,800 | — | — |
| 2022-01-14 | $13.84 | $17.91 | 255,900 | — | — |
| 2022-01-13 | $13.76 | $17.81 | 207,800 | — | — |
| 2022-01-12 | $13.64 | $17.65 | 222,800 | — | — |
| 2022-01-11 | $13.69 | $17.71 | 254,700 | — | — |
| 2022-01-10 | $13.69 | $17.71 | 253,400 | — | — |
| 2022-01-07 | $13.68 | $17.70 | 230,600 | — | — |
| 2022-01-06 | $13.48 | $17.44 | 362,400 | — | — |
| 2022-01-05 | $13.59 | $17.59 | 201,900 | — | — |
| 2022-01-04 | $13.58 | $17.57 | 200,600 | — | — |
| 2022-01-03 | $13.36 | $17.29 | 290,100 | — | — |