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
- 2014-02-06 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 | $10.04 | $21.32 | 993,600 | — | — |
| 2022-12-29 | $10.03 | $21.29 | 725,800 | — | — |
| 2022-12-28 | $10.03 | $20.81 | 626,300 | — | — |
| 2022-12-27 | $10.27 | $21.30 | 421,600 | — | — |
| 2022-12-23 | $10.36 | $21.49 | 253,700 | — | — |
| 2022-12-22 | $10.30 | $21.37 | 449,400 | — | — |
| 2022-12-21 | $10.43 | $21.64 | 540,000 | — | — |
| 2022-12-20 | $10.20 | $21.16 | 933,200 | — | — |
| 2022-12-19 | $10.19 | $21.14 | 768,800 | — | — |
| 2022-12-16 | $10.08 | $20.91 | 1,316,700 | — | — |
| 2022-12-15 | $10.20 | $21.16 | 596,200 | — | — |
| 2022-12-14 | $10.47 | $21.72 | 632,900 | — | — |
| 2022-12-13 | $10.55 | $21.88 | 707,000 | — | — |
| 2022-12-12 | $10.49 | $21.76 | 821,600 | — | — |
| 2022-12-09 | $10.53 | $21.84 | 410,600 | — | — |
| 2022-12-08 | $10.61 | $22.01 | 373,900 | — | — |
| 2022-12-07 | $10.59 | $21.97 | 629,200 | — | — |
| 2022-12-06 | $10.54 | $21.86 | 955,200 | — | — |
| 2022-12-05 | $10.71 | $22.22 | 502,900 | — | — |
| 2022-12-02 | $10.95 | $22.71 | 1,095,000 | — | — |
| 2022-12-01 | $10.94 | $22.69 | 3,127,700 | — | — |
| 2022-11-30 | $11.10 | $23.03 | 991,300 | — | — |
| 2022-11-29 | $10.98 | $22.78 | 473,800 | — | — |
| 2022-11-28 | $11.00 | $22.82 | 791,100 | — | — |
| 2022-11-25 | $11.15 | $23.13 | 153,700 | — | — |
| 2022-11-23 | $10.99 | $22.80 | 613,800 | — | — |
| 2022-11-22 | $11.07 | $22.96 | 820,700 | — | — |
| 2022-11-21 | $11.02 | $22.86 | 402,100 | — | — |
| 2022-11-18 | $11.02 | $22.86 | 479,100 | — | — |
| 2022-11-17 | $10.83 | $22.47 | 476,100 | — | — |
| 2022-11-16 | $10.96 | $22.73 | 813,100 | — | — |
| 2022-11-15 | $11.01 | $22.84 | 792,100 | — | — |
| 2022-11-14 | $10.81 | $22.42 | 841,100 | — | — |
| 2022-11-11 | $11.13 | $23.09 | 688,500 | — | — |
| 2022-11-10 | $11.23 | $23.29 | 651,500 | — | — |
| 2022-11-09 | $10.74 | $22.28 | 409,400 | — | — |
| 2022-11-08 | $10.87 | $22.55 | 423,500 | — | — |
| 2022-11-07 | $10.81 | $22.42 | 425,300 | — | — |
| 2022-11-04 | $10.76 | $22.32 | 616,700 | — | — |
| 2022-11-03 | $10.58 | $21.95 | 405,100 | — | — |
| 2022-11-02 | $10.68 | $22.15 | 975,700 | — | — |
| 2022-11-01 | $10.94 | $22.69 | 1,045,200 | — | — |
| 2022-10-31 | $10.67 | $22.13 | 938,000 | — | — |
| 2022-10-28 | $10.62 | $22.03 | 813,300 | — | — |
| 2022-10-27 | $10.34 | $21.45 | 649,900 | — | — |
| 2022-10-26 | $10.23 | $21.22 | 647,900 | — | — |
| 2022-10-25 | $10.13 | $21.01 | 1,132,200 | — | — |
| 2022-10-24 | $9.79 | $20.31 | 389,300 | — | — |
| 2022-10-21 | $9.68 | $20.08 | 517,700 | — | — |
| 2022-10-20 | $9.56 | $19.83 | 535,000 | — | — |
| 2022-10-19 | $9.76 | $20.25 | 382,200 | — | — |
| 2022-10-18 | $9.95 | $20.64 | 1,042,500 | — | — |
| 2022-10-17 | $9.81 | $20.35 | 753,600 | — | — |
| 2022-10-14 | $9.46 | $19.62 | 508,500 | — | — |
| 2022-10-13 | $9.73 | $20.18 | 833,700 | — | — |
| 2022-10-12 | $9.45 | $19.60 | 688,500 | — | — |
| 2022-10-11 | $9.48 | $19.66 | 1,032,400 | — | — |
| 2022-10-10 | $9.14 | $18.96 | 948,000 | — | — |
| 2022-10-07 | $9.23 | $19.15 | 1,289,100 | — | — |
| 2022-10-06 | $9.29 | $19.27 | 1,314,100 | — | — |
| 2022-10-05 | $9.53 | $19.77 | 1,052,200 | — | — |
| 2022-10-04 | $9.74 | $20.20 | 2,741,700 | — | — |
| 2022-10-03 | $9.15 | $18.98 | 1,950,000 | — | — |
| 2022-09-30 | $8.96 | $18.59 | 2,089,100 | — | — |
| 2022-09-29 | $8.79 | $18.23 | 1,512,100 | — | — |
| 2022-09-28 | $9.75 | $19.75 | 845,300 | — | — |
| 2022-09-27 | $9.66 | $19.57 | 898,800 | — | — |
| 2022-09-26 | $9.76 | $19.77 | 878,700 | — | — |
| 2022-09-23 | $10.36 | $20.98 | 760,900 | — | — |
| 2022-09-22 | $10.86 | $22.00 | 424,400 | — | — |
| 2022-09-21 | $11.17 | $22.62 | 414,800 | — | — |
| 2022-09-20 | $11.25 | $22.79 | 741,400 | — | — |
| 2022-09-19 | $11.24 | $22.77 | 468,600 | — | — |
| 2022-09-16 | $11.09 | $22.46 | 1,317,900 | — | — |
| 2022-09-15 | $10.97 | $22.22 | 526,800 | — | — |
| 2022-09-14 | $11.02 | $22.32 | 319,500 | — | — |
| 2022-09-13 | $10.92 | $22.12 | 660,800 | — | — |
| 2022-09-12 | $11.36 | $23.01 | 335,300 | — | — |
| 2022-09-09 | $11.08 | $22.44 | 267,300 | — | — |
| 2022-09-08 | $10.85 | $21.98 | 388,000 | — | — |
| 2022-09-07 | $10.95 | $22.18 | 357,100 | — | — |
| 2022-09-06 | $10.85 | $21.98 | 320,000 | — | — |
| 2022-09-02 | $10.87 | $22.02 | 376,700 | — | — |
| 2022-09-01 | $10.87 | $22.02 | 533,900 | — | — |
| 2022-08-31 | $11.06 | $22.40 | 428,700 | — | — |
| 2022-08-30 | $11.16 | $22.60 | 471,300 | — | — |
| 2022-08-29 | $11.42 | $23.13 | 475,300 | — | — |
| 2022-08-26 | $11.41 | $23.11 | 396,600 | — | — |
| 2022-08-25 | $11.50 | $23.29 | 241,600 | — | — |
| 2022-08-24 | $11.37 | $23.03 | 274,000 | — | — |
| 2022-08-23 | $11.27 | $22.83 | 293,200 | — | — |
| 2022-08-22 | $11.25 | $22.79 | 309,500 | — | — |
| 2022-08-19 | $11.41 | $23.11 | 355,200 | — | — |
| 2022-08-18 | $11.48 | $23.25 | 257,200 | — | — |
| 2022-08-17 | $11.41 | $23.11 | 395,200 | — | — |
| 2022-08-16 | $11.56 | $23.41 | 683,100 | — | — |
| 2022-08-15 | $11.54 | $23.37 | 485,700 | — | — |
| 2022-08-12 | $11.55 | $23.39 | 936,700 | — | — |
| 2022-08-11 | $11.49 | $23.27 | 425,900 | — | — |
| 2022-08-10 | $11.47 | $23.23 | 487,700 | — | — |
| 2022-08-09 | $11.45 | $23.19 | 412,700 | — | — |
| 2022-08-08 | $11.49 | $23.27 | 1,204,700 | — | — |
| 2022-08-05 | $11.43 | $23.15 | 261,100 | — | — |
| 2022-08-04 | $11.46 | $23.21 | 387,900 | — | — |
| 2022-08-03 | $11.38 | $23.05 | 405,500 | — | — |
| 2022-08-02 | $11.32 | $22.93 | 813,600 | — | — |
| 2022-08-01 | $11.74 | $23.78 | 724,500 | — | — |
| 2022-07-29 | $11.88 | $24.06 | 664,800 | — | — |
| 2022-07-28 | $11.82 | $23.94 | 861,800 | — | — |
| 2022-07-27 | $11.57 | $23.43 | 749,900 | — | — |
| 2022-07-26 | $11.38 | $23.05 | 534,700 | — | — |
| 2022-07-25 | $11.31 | $22.91 | 332,500 | — | — |
| 2022-07-22 | $11.19 | $22.66 | 480,100 | — | — |
| 2022-07-21 | $11.25 | $22.79 | 300,800 | — | — |
| 2022-07-20 | $11.21 | $22.70 | 462,900 | — | — |
| 2022-07-19 | $11.16 | $22.60 | 437,000 | — | — |
| 2022-07-18 | $10.79 | $21.85 | 524,900 | — | — |
| 2022-07-15 | $10.79 | $21.85 | 495,200 | — | — |
| 2022-07-14 | $10.56 | $21.39 | 528,500 | — | — |
| 2022-07-13 | $10.78 | $21.83 | 458,300 | — | — |
| 2022-07-12 | $10.67 | $21.61 | 367,700 | — | — |
| 2022-07-11 | $10.70 | $21.67 | 328,900 | — | — |
| 2022-07-08 | $10.74 | $21.75 | 531,800 | — | — |
| 2022-07-07 | $10.72 | $21.71 | 324,500 | — | — |
| 2022-07-06 | $10.64 | $21.55 | 323,700 | — | — |
| 2022-07-05 | $10.87 | $22.02 | 542,500 | — | — |
| 2022-07-01 | $10.85 | $21.98 | 705,100 | — | — |
| 2022-06-30 | $10.54 | $21.35 | 547,100 | — | — |
| 2022-06-29 | $10.57 | $21.41 | 480,000 | — | — |
| 2022-06-28 | $10.95 | $21.73 | 753,800 | — | — |
| 2022-06-27 | $11.03 | $21.89 | 454,000 | — | — |
| 2022-06-24 | $11.06 | $21.95 | 1,080,600 | — | — |
| 2022-06-23 | $10.81 | $21.45 | 738,600 | — | — |
| 2022-06-22 | $10.55 | $20.94 | 863,100 | — | — |
| 2022-06-21 | $10.37 | $20.58 | 915,600 | — | — |
| 2022-06-17 | $9.99 | $19.83 | 1,452,700 | — | — |
| 2022-06-16 | $9.57 | $18.99 | 1,134,400 | — | — |
| 2022-06-15 | $9.86 | $19.57 | 636,700 | — | — |
| 2022-06-14 | $9.84 | $19.53 | 981,700 | — | — |
| 2022-06-13 | $9.94 | $19.73 | 1,223,300 | — | — |
| 2022-06-10 | $10.90 | $21.63 | 358,300 | — | — |
| 2022-06-09 | $11.24 | $22.31 | 427,200 | — | — |
| 2022-06-08 | $11.32 | $22.47 | 316,900 | — | — |
| 2022-06-07 | $11.49 | $22.80 | 457,500 | — | — |
| 2022-06-06 | $11.50 | $22.82 | 576,700 | — | — |
| 2022-06-03 | $11.44 | $22.71 | 429,200 | — | — |
| 2022-06-02 | $11.55 | $22.92 | 485,700 | — | — |
| 2022-06-01 | $11.64 | $23.10 | 699,200 | — | — |
| 2022-05-31 | $11.56 | $22.94 | 460,600 | — | — |
| 2022-05-27 | $11.59 | $23.00 | 309,700 | — | — |
| 2022-05-26 | $11.45 | $22.73 | 516,600 | — | — |
| 2022-05-25 | $11.23 | $22.29 | 374,300 | — | — |
| 2022-05-24 | $11.12 | $22.07 | 444,400 | — | — |
| 2022-05-23 | $11.13 | $22.09 | 346,700 | — | — |
| 2022-05-20 | $10.97 | $21.77 | 494,400 | — | — |
| 2022-05-19 | $10.99 | $21.81 | 597,800 | — | — |
| 2022-05-18 | $11.22 | $22.27 | 594,700 | — | — |
| 2022-05-17 | $11.59 | $23.00 | 640,100 | — | — |
| 2022-05-16 | $11.37 | $22.57 | 300,400 | — | — |
| 2022-05-13 | $11.29 | $22.41 | 416,800 | — | — |
| 2022-05-12 | $11.02 | $21.87 | 1,048,700 | — | — |
| 2022-05-11 | $11.03 | $21.89 | 739,100 | — | — |
| 2022-05-10 | $11.10 | $22.03 | 1,017,000 | — | — |
| 2022-05-09 | $11.06 | $21.95 | 865,000 | — | — |
| 2022-05-06 | $11.44 | $22.71 | 675,300 | — | — |
| 2022-05-05 | $11.51 | $22.84 | 596,300 | — | — |
| 2022-05-04 | $11.68 | $23.18 | 709,100 | — | — |
| 2022-05-03 | $11.37 | $22.57 | 773,100 | — | — |
| 2022-05-02 | $11.06 | $21.95 | 988,100 | — | — |
| 2022-04-29 | $11.39 | $22.61 | 729,300 | — | — |
| 2022-04-28 | $12.11 | $24.04 | 477,000 | — | — |
| 2022-04-27 | $11.84 | $23.50 | 434,600 | — | — |
| 2022-04-26 | $11.80 | $23.42 | 519,700 | — | — |
| 2022-04-25 | $11.97 | $23.76 | 526,300 | — | — |
| 2022-04-22 | $12.08 | $23.98 | 425,000 | — | — |
| 2022-04-21 | $12.31 | $24.43 | 803,100 | — | — |
| 2022-04-20 | $12.38 | $24.57 | 638,300 | — | — |
| 2022-04-19 | $12.07 | $23.96 | 874,000 | — | — |
| 2022-04-18 | $12.44 | $24.69 | 832,700 | — | — |
| 2022-04-14 | $12.58 | $24.97 | 1,000,600 | — | — |
| 2022-04-13 | $12.36 | $24.53 | 1,019,000 | — | — |
| 2022-04-12 | $12.07 | $23.96 | 819,300 | — | — |
| 2022-04-11 | $11.77 | $23.36 | 623,400 | — | — |
| 2022-04-08 | $11.65 | $23.12 | 574,800 | — | — |
| 2022-04-07 | $11.68 | $23.18 | 980,900 | — | — |
| 2022-04-06 | $11.89 | $23.60 | 808,600 | — | — |
| 2022-04-05 | $11.96 | $23.74 | 798,500 | — | — |
| 2022-04-04 | $12.10 | $24.02 | 529,500 | — | — |
| 2022-04-01 | $12.09 | $24.00 | 583,800 | — | — |
| 2022-03-31 | $11.87 | $23.56 | 391,100 | — | — |
| 2022-03-30 | $11.91 | $23.64 | 386,300 | — | — |
| 2022-03-29 | $12.34 | $24.09 | 461,000 | — | — |
| 2022-03-28 | $12.10 | $23.63 | 580,500 | — | — |
| 2022-03-25 | $12.18 | $23.78 | 435,100 | — | — |
| 2022-03-24 | $11.98 | $23.39 | 383,100 | — | — |
| 2022-03-23 | $11.94 | $23.31 | 273,800 | — | — |
| 2022-03-22 | $12.04 | $23.51 | 515,600 | — | — |
| 2022-03-21 | $11.95 | $23.33 | 625,300 | — | — |
| 2022-03-18 | $11.94 | $23.31 | 811,600 | — | — |
| 2022-03-17 | $11.91 | $23.25 | 542,400 | — | — |
| 2022-03-16 | $11.90 | $23.24 | 725,100 | — | — |
| 2022-03-15 | $11.65 | $22.75 | 912,700 | — | — |
| 2022-03-14 | $11.55 | $22.55 | 663,400 | — | — |
| 2022-03-11 | $11.55 | $22.55 | 385,100 | — | — |
| 2022-03-10 | $11.44 | $22.34 | 603,600 | — | — |
| 2022-03-09 | $11.40 | $22.26 | 906,400 | — | — |
| 2022-03-08 | $11.29 | $22.04 | 2,006,900 | — | — |
| 2022-03-07 | $11.11 | $21.69 | 1,141,200 | — | — |
| 2022-03-04 | $11.37 | $22.20 | 516,400 | — | — |
| 2022-03-03 | $11.47 | $22.40 | 386,700 | — | — |
| 2022-03-02 | $11.51 | $22.47 | 443,000 | — | — |
| 2022-03-01 | $11.24 | $21.95 | 683,600 | — | — |
| 2022-02-28 | $11.46 | $22.38 | 1,326,400 | — | — |
| 2022-02-25 | $11.42 | $22.30 | 749,400 | — | — |
| 2022-02-24 | $11.17 | $21.81 | 949,100 | — | — |
| 2022-02-23 | $11.12 | $21.71 | 1,368,000 | — | — |
| 2022-02-22 | $11.55 | $22.55 | 1,326,400 | — | — |
| 2022-02-18 | $11.77 | $22.98 | 708,600 | — | — |
| 2022-02-17 | $11.78 | $23.00 | 791,600 | — | — |
| 2022-02-16 | $11.82 | $23.08 | 639,500 | — | — |
| 2022-02-15 | $11.73 | $22.90 | 1,187,400 | — | — |
| 2022-02-14 | $11.41 | $22.28 | 701,400 | — | — |
| 2022-02-11 | $11.54 | $22.53 | 1,192,700 | — | — |
| 2022-02-10 | $11.63 | $22.71 | 796,800 | — | — |
| 2022-02-09 | $11.76 | $22.96 | 362,800 | — | — |
| 2022-02-08 | $11.63 | $22.71 | 369,200 | — | — |
| 2022-02-07 | $11.59 | $22.63 | 337,000 | — | — |
| 2022-02-04 | $11.61 | $22.67 | 541,700 | — | — |
| 2022-02-03 | $11.54 | $22.53 | 416,300 | — | — |
| 2022-02-02 | $11.78 | $23.00 | 416,800 | — | — |
| 2022-02-01 | $11.88 | $23.20 | 419,400 | — | — |
| 2022-01-31 | $11.89 | $23.22 | 546,200 | — | — |
| 2022-01-28 | $11.77 | $22.98 | 834,300 | — | — |
| 2022-01-27 | $11.54 | $22.53 | 682,200 | — | — |
| 2022-01-26 | $11.55 | $22.55 | 690,600 | — | — |
| 2022-01-25 | $11.69 | $22.83 | 690,100 | — | — |
| 2022-01-24 | $11.59 | $22.63 | 954,800 | — | — |
| 2022-01-21 | $11.63 | $22.71 | 645,100 | — | — |
| 2022-01-20 | $11.78 | $23.00 | 460,800 | — | — |
| 2022-01-19 | $11.99 | $23.41 | 549,700 | — | — |
| 2022-01-18 | $12.20 | $23.82 | 606,000 | — | — |
| 2022-01-14 | $12.26 | $23.94 | 441,600 | — | — |
| 2022-01-13 | $12.25 | $23.92 | 484,700 | — | — |
| 2022-01-12 | $12.17 | $23.76 | 342,400 | — | — |
| 2022-01-11 | $12.20 | $23.82 | 450,200 | — | — |
| 2022-01-10 | $12.10 | $23.63 | 398,700 | — | — |
| 2022-01-07 | $12.20 | $23.82 | 394,800 | — | — |
| 2022-01-06 | $12.15 | $23.72 | 327,900 | — | — |
| 2022-01-05 | $12.09 | $23.61 | 490,600 | — | — |
| 2022-01-04 | $12.18 | $23.78 | 403,000 | — | — |
| 2022-01-03 | $12.13 | $23.68 | 697,900 | — | — |