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
- 2005-09-08 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 | $10.17 | $10.17 | 2,348,536 | — | — |
| 2022-12-29 | $10.24 | $10.24 | 2,134,616 | — | — |
| 2022-12-28 | $9.98 | $9.98 | 2,644,395 | — | — |
| 2022-12-27 | $10.04 | $10.04 | 1,457,712 | — | — |
| 2022-12-23 | $10.13 | $10.13 | 2,010,275 | — | — |
| 2022-12-22 | $10.12 | $10.12 | 2,495,224 | — | — |
| 2022-12-21 | $10.18 | $10.18 | 1,886,316 | — | — |
| 2022-12-20 | $9.87 | $9.87 | 2,070,822 | — | — |
| 2022-12-19 | $9.82 | $9.82 | 4,382,304 | — | — |
| 2022-12-16 | $9.95 | $9.95 | 6,851,934 | — | — |
| 2022-12-15 | $10.01 | $10.01 | 3,348,612 | — | — |
| 2022-12-14 | $10.21 | $10.21 | 3,545,724 | — | — |
| 2022-12-13 | $10.54 | $10.54 | 2,911,222 | — | — |
| 2022-12-12 | $10.39 | $10.39 | 1,853,464 | — | — |
| 2022-12-09 | $10.30 | $10.30 | 2,163,075 | — | — |
| 2022-12-08 | $10.24 | $10.24 | 2,240,239 | — | — |
| 2022-12-07 | $10.28 | $10.28 | 2,331,728 | — | — |
| 2022-12-06 | $10.35 | $10.35 | 2,691,190 | — | — |
| 2022-12-05 | $10.57 | $10.57 | 2,839,979 | — | — |
| 2022-12-02 | $10.71 | $10.71 | 2,698,257 | — | — |
| 2022-12-01 | $10.77 | $10.77 | 3,717,242 | — | — |
| 2022-11-30 | $10.83 | $10.83 | 8,786,000 | — | — |
| 2022-11-29 | $10.71 | $10.71 | 2,814,385 | — | — |
| 2022-11-28 | $10.55 | $10.55 | 2,554,434 | — | — |
| 2022-11-25 | $10.87 | $10.87 | 1,198,716 | — | — |
| 2022-11-23 | $10.76 | $10.76 | 1,549,583 | — | — |
| 2022-11-22 | $10.66 | $10.66 | 2,663,686 | — | — |
| 2022-11-21 | $10.46 | $10.46 | 2,789,746 | — | — |
| 2022-11-18 | $10.48 | $10.48 | 2,117,426 | — | — |
| 2022-11-17 | $10.62 | $10.62 | 2,344,716 | — | — |
| 2022-11-16 | $10.70 | $10.70 | 4,295,399 | — | — |
| 2022-11-15 | $10.91 | $10.91 | 3,108,525 | — | — |
| 2022-11-14 | $10.90 | $10.90 | 3,508,288 | — | — |
| 2022-11-11 | $11.07 | $11.07 | 5,120,710 | — | — |
| 2022-11-10 | $10.47 | $10.47 | 3,289,975 | — | — |
| 2022-11-09 | $9.99 | $9.99 | 3,076,628 | — | — |
| 2022-11-08 | $10.06 | $10.06 | 3,629,955 | — | — |
| 2022-11-07 | $10.06 | $10.06 | 2,810,374 | — | — |
| 2022-11-04 | $9.63 | $9.63 | 3,275,077 | — | — |
| 2022-11-03 | $9.49 | $9.49 | 3,845,785 | — | — |
| 2022-11-02 | $9.76 | $9.76 | 3,548,207 | — | — |
| 2022-11-01 | $9.35 | $9.35 | 2,853,731 | — | — |
| 2022-10-31 | $9.25 | $9.25 | 3,061,157 | — | — |
| 2022-10-28 | $9.31 | $9.31 | 2,741,614 | — | — |
| 2022-10-27 | $9.18 | $9.18 | 2,145,694 | — | — |
| 2022-10-26 | $9.26 | $9.26 | 2,533,615 | — | — |
| 2022-10-25 | $9.34 | $9.34 | 4,027,235 | — | — |
| 2022-10-24 | $9.23 | $9.23 | 4,182,709 | — | — |
| 2022-10-21 | $9.17 | $9.17 | 2,921,154 | — | — |
| 2022-10-20 | $9.10 | $9.10 | 2,885,819 | — | — |
| 2022-10-19 | $9.14 | $9.14 | 3,030,597 | — | — |
| 2022-10-18 | $9.22 | $9.22 | 3,990,372 | — | — |
| 2022-10-17 | $9.10 | $9.10 | 2,971,578 | — | — |
| 2022-10-14 | $8.79 | $8.79 | 4,431,009 | — | — |
| 2022-10-13 | $8.95 | $8.95 | 4,771,944 | — | — |
| 2022-10-12 | $8.66 | $8.66 | 3,665,290 | — | — |
| 2022-10-11 | $8.80 | $8.80 | 6,801,892 | — | — |
| 2022-10-10 | $8.78 | $8.78 | 3,533,882 | — | — |
| 2022-10-07 | $8.85 | $8.85 | 3,934,027 | — | — |
| 2022-10-06 | $9.06 | $9.06 | 4,600,235 | — | — |
| 2022-10-05 | $9.07 | $9.07 | 4,854,838 | — | — |
| 2022-10-04 | $9.34 | $9.34 | 5,859,307 | — | — |
| 2022-10-03 | $9.15 | $9.15 | 9,598,705 | — | — |
| 2022-09-30 | $8.64 | $8.64 | 6,436,318 | — | — |
| 2022-09-29 | $8.76 | $8.76 | 5,450,376 | — | — |
| 2022-09-28 | $8.99 | $8.99 | 9,318,317 | — | — |
| 2022-09-27 | $8.80 | $8.80 | 8,582,394 | — | — |
| 2022-09-26 | $8.82 | $8.82 | 5,135,799 | — | — |
| 2022-09-23 | $9.14 | $9.14 | 7,711,434 | — | — |
| 2022-09-22 | $9.40 | $9.40 | 4,584,191 | — | — |
| 2022-09-21 | $9.43 | $9.43 | 5,879,935 | — | — |
| 2022-09-20 | $9.72 | $9.72 | 4,595,651 | — | — |
| 2022-09-19 | $10.20 | $10.20 | 4,826,761 | — | — |
| 2022-09-16 | $10.08 | $10.08 | 9,635,950 | — | — |
| 2022-09-15 | $10.28 | $10.28 | 2,731,682 | — | — |
| 2022-09-14 | $10.42 | $10.42 | 3,141,186 | — | — |
| 2022-09-13 | $10.53 | $10.53 | 3,496,637 | — | — |
| 2022-09-12 | $10.98 | $10.98 | 2,786,881 | — | — |
| 2022-09-09 | $10.83 | $10.83 | 2,728,435 | — | — |
| 2022-09-08 | $10.51 | $10.51 | 3,031,934 | — | — |
| 2022-09-07 | $10.70 | $10.70 | 4,003,360 | — | — |
| 2022-09-06 | $10.51 | $10.51 | 5,704,024 | — | — |
| 2022-09-02 | $10.97 | $10.97 | 3,290,739 | — | — |
| 2022-09-01 | $10.92 | $10.92 | 3,567,307 | — | — |
| 2022-08-31 | $11.16 | $11.16 | 9,187,673 | — | — |
| 2022-08-30 | $11.34 | $11.34 | 3,637,404 | — | — |
| 2022-08-29 | $11.20 | $11.20 | 2,009,511 | — | — |
| 2022-08-26 | $11.20 | $11.20 | 2,416,341 | — | — |
| 2022-08-25 | $11.62 | $11.62 | 2,465,046 | — | — |
| 2022-08-24 | $11.40 | $11.40 | 3,263,617 | — | — |
| 2022-08-23 | $11.37 | $11.37 | 2,978,645 | — | — |
| 2022-08-22 | $11.40 | $11.40 | 3,013,025 | — | — |
| 2022-08-19 | $11.62 | $11.62 | 2,436,778 | — | — |
| 2022-08-18 | $11.82 | $11.82 | 1,929,100 | — | — |
| 2022-08-17 | $11.81 | $11.81 | 2,824,890 | — | — |
| 2022-08-16 | $12.23 | $12.23 | 2,040,453 | — | — |
| 2022-08-15 | $12.17 | $12.17 | 5,688,744 | — | — |
| 2022-08-12 | $12.19 | $12.19 | 1,961,570 | — | — |
| 2022-08-11 | $12.04 | $12.04 | 2,806,554 | — | — |
| 2022-08-10 | $11.97 | $11.97 | 2,306,898 | — | — |
| 2022-08-09 | $11.70 | $11.70 | 2,228,779 | — | — |
| 2022-08-08 | $11.87 | $11.87 | 2,361,142 | — | — |
| 2022-08-05 | $11.88 | $11.88 | 2,183,703 | — | — |
| 2022-08-04 | $11.92 | $11.92 | 2,832,339 | — | — |
| 2022-08-03 | $11.89 | $11.89 | 2,127,740 | — | — |
| 2022-08-02 | $11.90 | $11.90 | 2,577,927 | — | — |
| 2022-08-01 | $12.14 | $12.14 | 4,719,992 | — | — |
| 2022-07-29 | $11.98 | $11.98 | 6,948,580 | — | — |
| 2022-07-28 | $11.52 | $11.52 | 6,808,959 | — | — |
| 2022-07-27 | $11.76 | $11.76 | 3,725,837 | — | — |
| 2022-07-26 | $11.49 | $11.49 | 3,738,825 | — | — |
| 2022-07-25 | $11.73 | $11.73 | 3,606,080 | — | — |
| 2022-07-22 | $11.87 | $11.87 | 2,958,972 | — | — |
| 2022-07-21 | $11.83 | $11.83 | 2,892,695 | — | — |
| 2022-07-20 | $11.79 | $11.79 | 2,128,695 | — | — |
| 2022-07-19 | $11.63 | $11.63 | 4,620,290 | — | — |
| 2022-07-18 | $11.57 | $11.57 | 2,894,796 | — | — |
| 2022-07-15 | $11.45 | $11.45 | 5,377,796 | — | — |
| 2022-07-14 | $11.26 | $11.26 | 3,217,013 | — | — |
| 2022-07-13 | $11.36 | $11.36 | 2,316,257 | — | — |
| 2022-07-12 | $11.38 | $11.38 | 3,075,673 | — | — |
| 2022-07-11 | $11.21 | $11.21 | 3,533,118 | — | — |
| 2022-07-08 | $11.61 | $11.61 | 3,613,911 | — | — |
| 2022-07-07 | $11.58 | $11.58 | 3,859,155 | — | — |
| 2022-07-06 | $11.49 | $11.49 | 4,347,542 | — | — |
| 2022-07-05 | $11.69 | $11.69 | 3,897,355 | — | — |
| 2022-07-01 | $11.85 | $11.85 | 5,544,539 | — | — |
| 2022-06-30 | $11.57 | $11.57 | 10,280,384 | — | — |
| 2022-06-29 | $12.18 | $12.18 | 4,580,944 | — | — |
| 2022-06-28 | $12.07 | $12.07 | 4,068,109 | — | — |
| 2022-06-27 | $12.29 | $12.29 | 4,457,558 | — | — |
| 2022-06-24 | $12.13 | $12.13 | 5,130,451 | — | — |
| 2022-06-23 | $12.03 | $12.03 | 3,484,413 | — | — |
| 2022-06-22 | $12.07 | $12.07 | 3,576,475 | — | — |
| 2022-06-21 | $12.01 | $12.01 | 3,329,321 | — | — |
| 2022-06-17 | $11.83 | $11.83 | 11,351,703 | — | — |
| 2022-06-16 | $11.57 | $11.57 | 5,424,782 | — | — |
| 2022-06-15 | $12.15 | $12.15 | 3,993,810 | — | — |
| 2022-06-14 | $11.79 | $11.79 | 3,854,380 | — | — |
| 2022-06-13 | $11.72 | $11.72 | 4,516,768 | — | — |
| 2022-06-10 | $12.29 | $12.29 | 3,733,668 | — | — |
| 2022-06-09 | $12.63 | $12.63 | 2,818,205 | — | — |
| 2022-06-08 | $13.00 | $13.00 | 2,729,772 | — | — |
| 2022-06-07 | $13.25 | $13.25 | 2,426,273 | — | — |
| 2022-06-06 | $13.18 | $13.18 | 2,422,262 | — | — |
| 2022-06-03 | $13.21 | $13.21 | 2,549,850 | — | — |
| 2022-06-02 | $13.29 | $13.29 | 2,762,051 | — | — |
| 2022-06-01 | $13.17 | $13.17 | 4,307,241 | — | — |
| 2022-05-31 | $13.30 | $13.30 | 9,472,263 | — | — |
| 2022-05-27 | $13.65 | $13.65 | 3,095,537 | — | — |
| 2022-05-26 | $13.39 | $13.39 | 2,908,357 | — | — |
| 2022-05-25 | $13.21 | $13.21 | 3,968,407 | — | — |
| 2022-05-24 | $12.75 | $12.75 | 3,668,346 | — | — |
| 2022-05-23 | $12.64 | $12.64 | 3,450,988 | — | — |
| 2022-05-20 | $12.45 | $12.45 | 3,852,470 | — | — |
| 2022-05-19 | $12.41 | $12.41 | 3,845,403 | — | — |
| 2022-05-18 | $12.43 | $12.43 | 4,308,960 | — | — |
| 2022-05-17 | $12.76 | $12.76 | 13,025,245 | — | — |
| 2022-05-16 | $12.60 | $12.60 | 4,644,929 | — | — |
| 2022-05-13 | $12.60 | $12.60 | 8,316,904 | — | — |
| 2022-05-12 | $11.98 | $11.98 | 7,170,904 | — | — |
| 2022-05-11 | $11.99 | $11.99 | 4,703,184 | — | — |
| 2022-05-10 | $11.96 | $11.96 | 5,237,220 | — | — |
| 2022-05-09 | $11.92 | $11.92 | 5,958,436 | — | — |
| 2022-05-06 | $12.32 | $12.32 | 4,571,585 | — | — |
| 2022-05-05 | $12.79 | $12.79 | 3,796,316 | — | — |
| 2022-05-04 | $13.03 | $13.03 | 2,970,814 | — | — |
| 2022-05-03 | $12.70 | $12.70 | 3,227,900 | — | — |
| 2022-05-02 | $12.47 | $12.47 | 4,970,966 | — | — |
| 2022-04-29 | $12.41 | $12.41 | 5,700,777 | — | — |
| 2022-04-28 | $12.86 | $12.86 | 3,932,881 | — | — |
| 2022-04-27 | $12.81 | $12.81 | 3,856,481 | — | — |
| 2022-04-26 | $12.80 | $12.80 | 2,778,477 | — | — |
| 2022-04-25 | $13.08 | $13.08 | 3,353,005 | — | — |
| 2022-04-22 | $13.10 | $13.10 | 5,091,869 | — | — |
| 2022-04-21 | $13.19 | $13.19 | 3,414,889 | — | — |
| 2022-04-20 | $13.58 | $13.58 | 3,204,980 | — | — |
| 2022-04-19 | $13.76 | $13.76 | 3,898,501 | — | — |
| 2022-04-18 | $13.45 | $13.45 | 2,385,590 | — | — |
| 2022-04-14 | $13.54 | $13.54 | 2,838,260 | — | — |
| 2022-04-13 | $13.61 | $13.61 | 2,946,748 | — | — |
| 2022-04-12 | $13.36 | $13.36 | 2,978,645 | — | — |
| 2022-04-11 | $13.59 | $13.59 | 2,742,187 | — | — |
| 2022-04-08 | $13.57 | $13.57 | 2,191,534 | — | — |
| 2022-04-07 | $13.26 | $13.26 | 3,093,245 | — | — |
| 2022-04-06 | $13.33 | $13.33 | 2,922,109 | — | — |
| 2022-04-05 | $13.54 | $13.54 | 2,535,716 | — | — |
| 2022-04-04 | $13.80 | $13.80 | 3,444,494 | — | — |
| 2022-04-01 | $13.82 | $13.82 | 3,315,187 | — | — |
| 2022-03-31 | $13.57 | $13.57 | 3,708,265 | — | — |
| 2022-03-30 | $13.79 | $13.79 | 3,331,804 | — | — |
| 2022-03-29 | $14.08 | $14.08 | 5,091,487 | — | — |
| 2022-03-28 | $13.84 | $13.84 | 2,545,839 | — | — |
| 2022-03-25 | $13.83 | $13.83 | 2,723,851 | — | — |
| 2022-03-24 | $13.81 | $13.81 | 4,548,856 | — | — |
| 2022-03-23 | $13.59 | $13.59 | 4,340,284 | — | — |
| 2022-03-22 | $13.81 | $13.81 | 3,165,443 | — | — |
| 2022-03-21 | $13.54 | $13.54 | 3,383,565 | — | — |
| 2022-03-18 | $13.63 | $13.63 | 5,625,714 | — | — |
| 2022-03-17 | $13.58 | $13.58 | 2,925,165 | — | — |
| 2022-03-16 | $13.59 | $13.59 | 3,989,035 | — | — |
| 2022-03-15 | $13.24 | $13.24 | 4,124,454 | — | — |
| 2022-03-14 | $13.01 | $13.01 | 4,490,219 | — | — |
| 2022-03-11 | $12.88 | $12.88 | 3,731,185 | — | — |
| 2022-03-10 | $12.88 | $12.88 | 3,833,370 | — | — |
| 2022-03-09 | $13.07 | $13.07 | 5,039,917 | — | — |
| 2022-03-08 | $12.60 | $12.60 | 8,297,995 | — | — |
| 2022-03-07 | $12.39 | $12.39 | 9,214,222 | — | — |
| 2022-03-04 | $12.80 | $12.80 | 5,484,565 | — | — |
| 2022-03-03 | $13.28 | $13.28 | 3,979,867 | — | — |
| 2022-03-02 | $13.76 | $13.76 | 4,934,294 | — | — |
| 2022-03-01 | $13.24 | $13.24 | 5,486,475 | — | — |
| 2022-02-28 | $13.54 | $13.54 | 9,285,847 | — | — |
| 2022-02-25 | $13.73 | $13.73 | 3,521,467 | — | — |
| 2022-02-24 | $13.62 | $13.62 | 4,252,615 | — | — |
| 2022-02-23 | $13.58 | $13.58 | 3,142,141 | — | — |
| 2022-02-22 | $13.66 | $13.66 | 3,428,832 | — | — |
| 2022-02-18 | $13.90 | $13.90 | 7,050,383 | — | — |
| 2022-02-17 | $14.75 | $14.75 | 3,343,837 | — | — |
| 2022-02-16 | $15.15 | $15.15 | 3,213,957 | — | — |
| 2022-02-15 | $14.93 | $14.93 | 2,584,803 | — | — |
| 2022-02-14 | $14.52 | $14.52 | 2,832,148 | — | — |
| 2022-02-11 | $14.61 | $14.61 | 6,076,283 | — | — |
| 2022-02-10 | $14.81 | $14.81 | 6,610,128 | — | — |
| 2022-02-09 | $15.16 | $15.16 | 3,946,251 | — | — |
| 2022-02-08 | $14.88 | $14.88 | 3,321,490 | — | — |
| 2022-02-07 | $14.82 | $14.82 | 2,660,248 | — | — |
| 2022-02-04 | $14.50 | $14.50 | 4,554,586 | — | — |
| 2022-02-03 | $14.53 | $14.53 | 3,324,928 | — | — |
| 2022-02-02 | $14.55 | $14.55 | 2,587,859 | — | — |
| 2022-02-01 | $14.41 | $14.41 | 3,789,631 | — | — |
| 2022-01-31 | $14.16 | $14.16 | 4,674,725 | — | — |
| 2022-01-28 | $13.73 | $13.73 | 8,807,965 | — | — |
| 2022-01-27 | $13.32 | $13.32 | 8,388,338 | — | — |
| 2022-01-26 | $13.53 | $13.53 | 6,918,784 | — | — |
| 2022-01-25 | $13.69 | $13.69 | 6,623,498 | — | — |
| 2022-01-24 | $13.94 | $13.94 | 7,383,678 | — | — |
| 2022-01-21 | $13.96 | $13.96 | 7,485,863 | — | — |
| 2022-01-20 | $14.42 | $14.42 | 5,572,807 | — | — |
| 2022-01-19 | $14.60 | $14.60 | 5,362,134 | — | — |
| 2022-01-18 | $14.64 | $14.64 | 4,785,505 | — | — |
| 2022-01-14 | $15.01 | $15.01 | 8,926,576 | — | — |
| 2022-01-13 | $14.79 | $14.79 | 4,211,550 | — | — |
| 2022-01-12 | $14.57 | $14.57 | 5,634,691 | — | — |
| 2022-01-11 | $14.60 | $14.60 | 3,290,930 | — | — |
| 2022-01-10 | $14.40 | $14.40 | 2,974,634 | — | — |
| 2022-01-07 | $14.52 | $14.52 | 3,024,676 | — | — |
| 2022-01-06 | $14.42 | $14.42 | 2,892,504 | — | — |
| 2022-01-05 | $14.40 | $14.40 | 3,440,865 | — | — |
| 2022-01-04 | $14.90 | $14.90 | 4,605,010 | — | — |
| 2022-01-03 | $14.73 | $14.73 | 3,074,718 | — | — |