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
- 2014-07-25 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 | $9.96 | $11.50 | 153,200 | — | — |
| 2022-12-29 | $10.19 | $11.77 | 149,800 | — | — |
| 2022-12-28 | $9.96 | $11.50 | 91,700 | — | — |
| 2022-12-27 | $10.07 | $11.63 | 143,200 | — | — |
| 2022-12-23 | $10.28 | $11.87 | 78,100 | — | — |
| 2022-12-22 | $10.39 | $12.00 | 197,900 | — | — |
| 2022-12-21 | $10.44 | $12.05 | 101,100 | — | — |
| 2022-12-20 | $10.34 | $11.94 | 228,800 | — | — |
| 2022-12-19 | $10.40 | $12.01 | 145,000 | — | — |
| 2022-12-16 | $10.67 | $12.32 | 296,400 | — | — |
| 2022-12-15 | $10.69 | $12.34 | 82,000 | — | — |
| 2022-12-14 | $10.89 | $12.57 | 131,700 | — | — |
| 2022-12-13 | $11.03 | $12.74 | 165,700 | — | — |
| 2022-12-12 | $10.76 | $12.42 | 134,300 | — | — |
| 2022-12-09 | $10.68 | $12.33 | 123,700 | — | — |
| 2022-12-08 | $10.98 | $12.68 | 362,900 | — | — |
| 2022-12-07 | $10.57 | $12.20 | 153,400 | — | — |
| 2022-12-06 | $10.66 | $12.31 | 309,900 | — | — |
| 2022-12-05 | $10.69 | $12.34 | 165,600 | — | — |
| 2022-12-02 | $10.71 | $12.37 | 133,400 | — | — |
| 2022-12-01 | $10.81 | $12.48 | 120,200 | — | — |
| 2022-11-30 | $10.90 | $12.59 | 338,400 | — | — |
| 2022-11-29 | $10.54 | $12.17 | 107,600 | — | — |
| 2022-11-28 | $10.60 | $12.24 | 107,700 | — | — |
| 2022-11-25 | $10.69 | $12.34 | 86,500 | — | — |
| 2022-11-23 | $10.72 | $12.38 | 105,500 | — | — |
| 2022-11-22 | $10.72 | $12.38 | 154,100 | — | — |
| 2022-11-21 | $10.93 | $12.62 | 150,600 | — | — |
| 2022-11-18 | $10.81 | $12.48 | 140,700 | — | — |
| 2022-11-17 | $10.73 | $12.39 | 129,100 | — | — |
| 2022-11-16 | $10.72 | $12.38 | 138,500 | — | — |
| 2022-11-15 | $11.02 | $12.72 | 292,000 | — | — |
| 2022-11-14 | $10.86 | $12.54 | 183,700 | — | — |
| 2022-11-11 | $10.99 | $12.69 | 205,000 | — | — |
| 2022-11-10 | $11.05 | $12.76 | 275,800 | — | — |
| 2022-11-09 | $10.60 | $12.24 | 249,600 | — | — |
| 2022-11-08 | $10.96 | $12.65 | 269,100 | — | — |
| 2022-11-07 | $11.12 | $12.84 | 326,400 | — | — |
| 2022-11-04 | $10.94 | $12.63 | 398,900 | — | — |
| 2022-11-03 | $9.80 | $11.32 | 244,900 | — | — |
| 2022-11-02 | $9.85 | $11.37 | 202,600 | — | — |
| 2022-11-01 | $9.97 | $11.51 | 138,800 | — | — |
| 2022-10-31 | $10.04 | $11.59 | 131,400 | — | — |
| 2022-10-28 | $10.28 | $11.87 | 126,800 | — | — |
| 2022-10-27 | $10.00 | $11.55 | 188,700 | — | — |
| 2022-10-26 | $10.03 | $11.58 | 252,200 | — | — |
| 2022-10-25 | $10.12 | $11.68 | 303,400 | — | — |
| 2022-10-24 | $9.78 | $11.29 | 301,000 | — | — |
| 2022-10-21 | $9.73 | $11.23 | 449,700 | — | — |
| 2022-10-20 | $11.20 | $11.20 | 386,500 | — | — |
| 2022-10-19 | $11.10 | $11.10 | 354,300 | — | — |
| 2022-10-18 | $11.24 | $11.24 | 489,000 | — | — |
| 2022-10-17 | $11.26 | $11.26 | 365,700 | — | — |
| 2022-10-14 | $10.94 | $10.94 | 435,600 | — | — |
| 2022-10-13 | $10.75 | $10.75 | 793,500 | — | — |
| 2022-10-12 | $10.53 | $10.53 | 1,042,600 | — | — |
| 2022-10-11 | $9.10 | $9.10 | 273,400 | — | — |
| 2022-10-10 | $9.19 | $9.19 | 69,300 | — | — |
| 2022-10-07 | $9.01 | $9.01 | 104,000 | — | — |
| 2022-10-06 | $9.14 | $9.14 | 99,500 | — | — |
| 2022-10-05 | $9.26 | $9.26 | 82,400 | — | — |
| 2022-10-04 | $9.30 | $9.30 | 148,200 | — | — |
| 2022-10-03 | $8.80 | $8.80 | 171,600 | — | — |
| 2022-09-30 | $8.92 | $8.92 | 145,700 | — | — |
| 2022-09-29 | $8.84 | $8.84 | 230,800 | — | — |
| 2022-09-28 | $9.19 | $9.19 | 153,900 | — | — |
| 2022-09-27 | $9.02 | $9.02 | 257,500 | — | — |
| 2022-09-26 | $8.71 | $8.71 | 133,500 | — | — |
| 2022-09-23 | $8.65 | $8.65 | 236,300 | — | — |
| 2022-09-22 | $8.93 | $8.93 | 316,100 | — | — |
| 2022-09-21 | $9.22 | $9.22 | 142,800 | — | — |
| 2022-09-20 | $9.30 | $9.30 | 122,100 | — | — |
| 2022-09-19 | $9.34 | $9.34 | 142,700 | — | — |
| 2022-09-16 | $9.14 | $9.14 | 198,200 | — | — |
| 2022-09-15 | $9.13 | $9.13 | 135,200 | — | — |
| 2022-09-14 | $9.00 | $9.00 | 113,000 | — | — |
| 2022-09-13 | $8.86 | $8.86 | 170,400 | — | — |
| 2022-09-12 | $9.43 | $9.43 | 162,600 | — | — |
| 2022-09-09 | $9.14 | $9.14 | 126,500 | — | — |
| 2022-09-08 | $9.13 | $9.13 | 219,800 | — | — |
| 2022-09-07 | $8.89 | $8.89 | 327,400 | — | — |
| 2022-09-06 | $8.29 | $8.29 | 349,100 | — | — |
| 2022-09-02 | $8.90 | $8.90 | 177,400 | — | — |
| 2022-09-01 | $9.10 | $9.10 | 169,500 | — | — |
| 2022-08-31 | $9.05 | $9.05 | 131,200 | — | — |
| 2022-08-30 | $9.21 | $9.21 | 121,100 | — | — |
| 2022-08-29 | $9.38 | $9.38 | 72,600 | — | — |
| 2022-08-26 | $9.30 | $9.30 | 84,700 | — | — |
| 2022-08-25 | $9.52 | $9.52 | 70,700 | — | — |
| 2022-08-24 | $9.37 | $9.37 | 37,800 | — | — |
| 2022-08-23 | $9.34 | $9.34 | 46,900 | — | — |
| 2022-08-22 | $9.35 | $9.35 | 92,400 | — | — |
| 2022-08-19 | $9.56 | $9.56 | 113,500 | — | — |
| 2022-08-18 | $9.57 | $9.57 | 41,900 | — | — |
| 2022-08-17 | $9.61 | $9.61 | 53,800 | — | — |
| 2022-08-16 | $9.79 | $9.79 | 81,400 | — | — |
| 2022-08-15 | $9.78 | $9.78 | 67,800 | — | — |
| 2022-08-12 | $9.78 | $9.78 | 68,000 | — | — |
| 2022-08-11 | $9.62 | $9.62 | 93,700 | — | — |
| 2022-08-10 | $9.56 | $9.56 | 136,200 | — | — |
| 2022-08-09 | $9.33 | $9.33 | 111,400 | — | — |
| 2022-08-08 | $9.60 | $9.60 | 148,000 | — | — |
| 2022-08-05 | $9.32 | $9.32 | 193,700 | — | — |
| 2022-08-04 | $10.04 | $10.04 | 91,900 | — | — |
| 2022-08-03 | $10.06 | $10.06 | 89,600 | — | — |
| 2022-08-02 | $9.85 | $9.85 | 52,700 | — | — |
| 2022-08-01 | $9.83 | $9.83 | 70,400 | — | — |
| 2022-07-29 | $9.72 | $9.72 | 96,900 | — | — |
| 2022-07-28 | $9.77 | $9.77 | 107,000 | — | — |
| 2022-07-27 | $9.68 | $9.68 | 73,000 | — | — |
| 2022-07-26 | $9.37 | $9.37 | 73,900 | — | — |
| 2022-07-25 | $9.63 | $9.63 | 89,800 | — | — |
| 2022-07-22 | $9.62 | $9.62 | 82,600 | — | — |
| 2022-07-21 | $9.77 | $9.77 | 65,700 | — | — |
| 2022-07-20 | $9.89 | $9.89 | 106,100 | — | — |
| 2022-07-19 | $9.75 | $9.75 | 124,800 | — | — |
| 2022-07-18 | $9.60 | $9.60 | 117,800 | — | — |
| 2022-07-15 | $9.73 | $9.73 | 127,900 | — | — |
| 2022-07-14 | $9.37 | $9.37 | 72,400 | — | — |
| 2022-07-13 | $9.38 | $9.38 | 85,900 | — | — |
| 2022-07-12 | $9.25 | $9.25 | 89,500 | — | — |
| 2022-07-11 | $9.39 | $9.39 | 113,800 | — | — |
| 2022-07-08 | $9.77 | $9.77 | 75,100 | — | — |
| 2022-07-07 | $9.74 | $9.74 | 144,500 | — | — |
| 2022-07-06 | $9.73 | $9.73 | 105,900 | — | — |
| 2022-07-05 | $10.12 | $10.12 | 136,700 | — | — |
| 2022-07-01 | $9.91 | $9.91 | 81,900 | — | — |
| 2022-06-30 | $9.84 | $9.84 | 121,400 | — | — |
| 2022-06-29 | $9.80 | $9.80 | 90,100 | — | — |
| 2022-06-28 | $9.76 | $9.76 | 172,600 | — | — |
| 2022-06-27 | $10.19 | $10.19 | 93,100 | — | — |
| 2022-06-24 | $10.08 | $10.08 | 169,800 | — | — |
| 2022-06-23 | $9.83 | $9.83 | 95,000 | — | — |
| 2022-06-22 | $9.67 | $9.67 | 187,300 | — | — |
| 2022-06-21 | $9.81 | $9.81 | 179,300 | — | — |
| 2022-06-17 | $9.75 | $9.75 | 204,500 | — | — |
| 2022-06-16 | $9.63 | $9.63 | 270,300 | — | — |
| 2022-06-15 | $9.88 | $9.88 | 161,300 | — | — |
| 2022-06-14 | $9.81 | $9.81 | 142,400 | — | — |
| 2022-06-13 | $9.92 | $9.92 | 189,600 | — | — |
| 2022-06-10 | $10.17 | $10.17 | 104,500 | — | — |
| 2022-06-09 | $10.72 | $10.72 | 94,100 | — | — |
| 2022-06-08 | $10.89 | $10.89 | 96,700 | — | — |
| 2022-06-07 | $10.76 | $10.76 | 110,100 | — | — |
| 2022-06-06 | $10.58 | $10.58 | 138,300 | — | — |
| 2022-06-03 | $10.60 | $10.60 | 109,300 | — | — |
| 2022-06-02 | $10.39 | $10.39 | 91,900 | — | — |
| 2022-06-01 | $10.24 | $10.24 | 145,200 | — | — |
| 2022-05-31 | $10.36 | $10.36 | 289,300 | — | — |
| 2022-05-27 | $10.50 | $10.50 | 98,200 | — | — |
| 2022-05-26 | $10.44 | $10.44 | 124,100 | — | — |
| 2022-05-25 | $10.25 | $10.25 | 121,100 | — | — |
| 2022-05-24 | $10.04 | $10.04 | 199,200 | — | — |
| 2022-05-23 | $10.03 | $10.03 | 160,100 | — | — |
| 2022-05-20 | $10.24 | $10.24 | 225,100 | — | — |
| 2022-05-19 | $10.17 | $10.17 | 199,900 | — | — |
| 2022-05-18 | $10.26 | $10.26 | 166,800 | — | — |
| 2022-05-17 | $10.54 | $10.54 | 124,500 | — | — |
| 2022-05-16 | $10.36 | $10.36 | 174,600 | — | — |
| 2022-05-13 | $10.43 | $10.43 | 168,700 | — | — |
| 2022-05-12 | $10.53 | $10.53 | 187,200 | — | — |
| 2022-05-11 | $10.14 | $10.14 | 176,400 | — | — |
| 2022-05-10 | $10.62 | $10.62 | 157,500 | — | — |
| 2022-05-09 | $10.54 | $10.54 | 170,000 | — | — |
| 2022-05-06 | $10.70 | $10.70 | 238,200 | — | — |
| 2022-05-05 | $10.94 | $10.94 | 310,900 | — | — |
| 2022-05-04 | $11.11 | $11.11 | 257,300 | — | — |
| 2022-05-03 | $10.84 | $10.84 | 159,000 | — | — |
| 2022-05-02 | $10.73 | $10.73 | 271,200 | — | — |
| 2022-04-29 | $10.65 | $10.65 | 157,800 | — | — |
| 2022-04-28 | $10.95 | $10.95 | 235,100 | — | — |
| 2022-04-27 | $10.37 | $10.37 | 277,600 | — | — |
| 2022-04-26 | $10.29 | $10.29 | 250,700 | — | — |
| 2022-04-25 | $10.73 | $10.73 | 137,200 | — | — |
| 2022-04-22 | $10.67 | $10.67 | 205,200 | — | — |
| 2022-04-21 | $10.88 | $10.88 | 167,100 | — | — |
| 2022-04-20 | $11.01 | $11.01 | 137,900 | — | — |
| 2022-04-19 | $10.99 | $10.99 | 198,600 | — | — |
| 2022-04-18 | $10.89 | $10.89 | 227,400 | — | — |
| 2022-04-14 | $11.09 | $11.09 | 280,300 | — | — |
| 2022-04-13 | $10.99 | $10.99 | 372,400 | — | — |
| 2022-04-12 | $11.15 | $11.15 | 227,700 | — | — |
| 2022-04-11 | $11.09 | $11.09 | 264,600 | — | — |
| 2022-04-08 | $11.30 | $11.30 | 235,100 | — | — |
| 2022-04-07 | $11.32 | $11.32 | 107,100 | — | — |
| 2022-04-06 | $11.35 | $11.35 | 130,400 | — | — |
| 2022-04-05 | $11.55 | $11.55 | 94,300 | — | — |
| 2022-04-04 | $11.72 | $11.72 | 132,200 | — | — |
| 2022-04-01 | $11.58 | $11.58 | 125,200 | — | — |
| 2022-03-31 | $11.62 | $11.62 | 104,000 | — | — |
| 2022-03-30 | $11.45 | $11.45 | 133,200 | — | — |
| 2022-03-29 | $11.71 | $11.71 | 251,500 | — | — |
| 2022-03-28 | $11.39 | $11.39 | 94,800 | — | — |
| 2022-03-25 | $11.46 | $11.46 | 98,600 | — | — |
| 2022-03-24 | $11.58 | $11.58 | 106,900 | — | — |
| 2022-03-23 | $11.36 | $11.36 | 83,800 | — | — |
| 2022-03-22 | $11.48 | $11.48 | 93,500 | — | — |
| 2022-03-21 | $11.29 | $11.29 | 126,000 | — | — |
| 2022-03-18 | $11.64 | $11.64 | 210,600 | — | — |
| 2022-03-17 | $11.72 | $11.72 | 187,100 | — | — |
| 2022-03-16 | $11.48 | $11.48 | 177,300 | — | — |
| 2022-03-15 | $10.97 | $10.97 | 245,900 | — | — |
| 2022-03-14 | $10.74 | $10.74 | 306,200 | — | — |
| 2022-03-11 | $11.41 | $11.41 | 788,000 | — | — |
| 2022-03-10 | $12.75 | $12.75 | 238,000 | — | — |
| 2022-03-09 | $12.86 | $12.86 | 325,300 | — | — |
| 2022-03-08 | $12.57 | $12.57 | 195,400 | — | — |
| 2022-03-07 | $12.46 | $12.46 | 144,300 | — | — |
| 2022-03-04 | $12.96 | $12.96 | 127,100 | — | — |
| 2022-03-03 | $13.01 | $13.01 | 182,400 | — | — |
| 2022-03-02 | $13.16 | $13.16 | 175,100 | — | — |
| 2022-03-01 | $12.89 | $12.89 | 156,700 | — | — |
| 2022-02-28 | $13.27 | $13.27 | 171,000 | — | — |
| 2022-02-25 | $13.25 | $13.25 | 214,400 | — | — |
| 2022-02-24 | $13.03 | $13.03 | 280,700 | — | — |
| 2022-02-23 | $12.77 | $12.77 | 91,500 | — | — |
| 2022-02-22 | $13.26 | $13.26 | 160,400 | — | — |
| 2022-02-18 | $13.50 | $13.50 | 97,400 | — | — |
| 2022-02-17 | $13.35 | $13.35 | 137,200 | — | — |
| 2022-02-16 | $13.58 | $13.58 | 90,000 | — | — |
| 2022-02-15 | $13.52 | $13.52 | 136,500 | — | — |
| 2022-02-14 | $13.26 | $13.26 | 128,700 | — | — |
| 2022-02-11 | $13.41 | $13.41 | 184,000 | — | — |
| 2022-02-10 | $13.23 | $13.23 | 239,500 | — | — |
| 2022-02-09 | $13.50 | $13.50 | 141,700 | — | — |
| 2022-02-08 | $13.35 | $13.35 | 139,700 | — | — |
| 2022-02-07 | $13.14 | $13.14 | 149,900 | — | — |
| 2022-02-04 | $13.07 | $13.07 | 189,700 | — | — |
| 2022-02-03 | $13.08 | $13.08 | 99,900 | — | — |
| 2022-02-02 | $13.24 | $13.24 | 238,000 | — | — |
| 2022-02-01 | $13.42 | $13.42 | 138,700 | — | — |
| 2022-01-31 | $13.34 | $13.34 | 144,300 | — | — |
| 2022-01-28 | $13.15 | $13.15 | 419,200 | — | — |
| 2022-01-27 | $12.88 | $12.88 | 131,200 | — | — |
| 2022-01-26 | $13.06 | $13.06 | 232,700 | — | — |
| 2022-01-25 | $13.61 | $13.61 | 322,600 | — | — |
| 2022-01-24 | $13.67 | $13.67 | 201,400 | — | — |
| 2022-01-21 | $13.02 | $13.02 | 272,100 | — | — |
| 2022-01-20 | $12.90 | $12.90 | 243,300 | — | — |
| 2022-01-19 | $13.24 | $13.24 | 169,200 | — | — |
| 2022-01-18 | $13.28 | $13.28 | 204,200 | — | — |
| 2022-01-14 | $13.87 | $13.87 | 218,800 | — | — |
| 2022-01-13 | $14.02 | $14.02 | 231,800 | — | — |
| 2022-01-12 | $13.69 | $13.69 | 331,700 | — | — |
| 2022-01-11 | $13.91 | $13.91 | 411,300 | — | — |
| 2022-01-10 | $14.26 | $14.26 | 298,600 | — | — |
| 2022-01-07 | $13.81 | $13.81 | 224,400 | — | — |
| 2022-01-06 | $13.93 | $13.93 | 185,200 | — | — |
| 2022-01-05 | $14.16 | $14.16 | 292,900 | — | — |
| 2022-01-04 | $14.49 | $14.49 | 87,200 | — | — |
| 2022-01-03 | $14.49 | $14.49 | 133,600 | — | — |