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
- 2006-01-24 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 | $12.82 | $13.16 | 2,000 | — | — |
| 2022-12-29 | $12.82 | $13.16 | 11,900 | — | — |
| 2022-12-28 | $13.00 | $13.35 | 200 | — | — |
| 2022-12-27 | $12.85 | $13.19 | 10,300 | — | — |
| 2022-12-23 | $12.90 | $13.25 | 400 | — | — |
| 2022-12-22 | $12.91 | $13.26 | 400 | — | — |
| 2022-12-21 | $12.93 | $13.28 | 1,000 | — | — |
| 2022-12-20 | $13.00 | $13.35 | 300 | — | — |
| 2022-12-19 | $13.00 | $13.35 | 100 | — | — |
| 2022-12-16 | $12.99 | $13.34 | 2,700 | — | — |
| 2022-12-15 | $12.80 | $13.14 | 100 | — | — |
| 2022-12-14 | $12.80 | $13.14 | 900 | — | — |
| 2022-12-13 | $13.00 | $13.35 | 1,400 | — | — |
| 2022-12-12 | $12.75 | $13.09 | 200 | — | — |
| 2022-12-09 | $12.80 | $13.14 | 300 | — | — |
| 2022-12-08 | $12.79 | $13.13 | 300 | — | — |
| 2022-12-07 | $12.77 | $13.11 | 13,300 | — | — |
| 2022-12-06 | $12.99 | $13.34 | 100 | — | — |
| 2022-12-05 | $12.87 | $13.22 | 400 | — | — |
| 2022-12-02 | $12.94 | $13.29 | 2,800 | — | — |
| 2022-12-01 | $12.99 | $13.34 | 3,000 | — | — |
| 2022-11-30 | $12.85 | $13.19 | 5,600 | — | — |
| 2022-11-29 | $12.88 | $13.23 | 1,300 | — | — |
| 2022-11-28 | $13.00 | $13.35 | 800 | — | — |
| 2022-11-25 | $13.00 | $13.27 | 300 | — | — |
| 2022-11-23 | $13.00 | $13.27 | 700 | — | — |
| 2022-11-22 | $12.77 | $13.03 | 1,400 | — | — |
| 2022-11-21 | $12.77 | $13.03 | 2,800 | — | — |
| 2022-11-18 | $12.85 | $13.11 | 1,100 | — | — |
| 2022-11-17 | $12.81 | $13.07 | 2,100 | — | — |
| 2022-11-16 | $12.83 | $13.09 | 500 | — | — |
| 2022-11-15 | $12.84 | $13.10 | 5,400 | — | — |
| 2022-11-14 | $12.80 | $13.06 | 1,300 | — | — |
| 2022-11-11 | $12.72 | $12.98 | 1,300 | — | — |
| 2022-11-10 | $12.69 | $12.95 | 6,800 | — | — |
| 2022-11-09 | $12.70 | $12.96 | 1,800 | — | — |
| 2022-11-08 | $12.70 | $12.93 | 47,600 | — | — |
| 2022-11-07 | $12.50 | $12.73 | 16,000 | — | — |
| 2022-11-04 | $12.55 | $12.78 | 15,100 | — | — |
| 2022-11-03 | $12.42 | $12.64 | 4,200 | — | — |
| 2022-11-02 | $12.47 | $12.70 | 1,100 | — | — |
| 2022-11-01 | $12.53 | $12.76 | 500 | — | — |
| 2022-10-31 | $12.46 | $12.69 | 1,100 | — | — |
| 2022-10-28 | $12.46 | $12.69 | 15,900 | — | — |
| 2022-10-27 | $12.46 | $12.69 | 6,900 | — | — |
| 2022-10-26 | $12.41 | $12.63 | 9,600 | — | — |
| 2022-10-25 | $12.46 | $12.69 | 0 | — | — |
| 2022-10-24 | $12.46 | $12.69 | 0 | — | — |
| 2022-10-21 | $12.46 | $12.69 | 1,000 | — | — |
| 2022-10-20 | $12.49 | $12.72 | 2,300 | — | — |
| 2022-10-19 | $12.55 | $12.78 | 2,000 | — | — |
| 2022-10-18 | $12.52 | $12.75 | 1,100 | — | — |
| 2022-10-17 | $12.60 | $12.83 | 4,300 | — | — |
| 2022-10-14 | $12.46 | $12.69 | 5,700 | — | — |
| 2022-10-13 | $12.54 | $12.77 | 3,400 | — | — |
| 2022-10-12 | $12.46 | $12.69 | 700 | — | — |
| 2022-10-11 | $12.60 | $12.83 | 4,100 | — | — |
| 2022-10-10 | $12.45 | $12.68 | 0 | — | — |
| 2022-10-07 | $12.45 | $12.68 | 1,200 | — | — |
| 2022-10-06 | $12.46 | $12.69 | 300 | — | — |
| 2022-10-05 | $12.42 | $12.64 | 1,100 | — | — |
| 2022-10-04 | $12.42 | $12.64 | 1,900 | — | — |
| 2022-10-03 | $12.55 | $12.78 | 1,500 | — | — |
| 2022-09-30 | $12.43 | $12.65 | 2,000 | — | — |
| 2022-09-29 | $12.40 | $12.62 | 5,000 | — | — |
| 2022-09-28 | $12.53 | $12.76 | 300 | — | — |
| 2022-09-27 | $12.53 | $12.76 | 4,300 | — | — |
| 2022-09-26 | $12.52 | $12.75 | 10,000 | — | — |
| 2022-09-23 | $12.48 | $12.71 | 5,600 | — | — |
| 2022-09-22 | $12.70 | $12.93 | 12,300 | — | — |
| 2022-09-21 | $12.70 | $12.93 | 3,100 | — | — |
| 2022-09-20 | $12.76 | $12.99 | 14,100 | — | — |
| 2022-09-19 | $12.78 | $13.01 | 5,300 | — | — |
| 2022-09-16 | $13.01 | $13.25 | 108,300 | — | — |
| 2022-09-15 | $12.94 | $13.17 | 17,400 | — | — |
| 2022-09-14 | $12.75 | $12.98 | 10,600 | — | — |
| 2022-09-13 | $12.68 | $12.91 | 11,300 | — | — |
| 2022-09-12 | $12.92 | $13.15 | 9,700 | — | — |
| 2022-09-09 | $12.76 | $12.99 | 11,600 | — | — |
| 2022-09-08 | $12.90 | $13.13 | 11,300 | — | — |
| 2022-09-07 | $12.99 | $13.22 | 4,900 | — | — |
| 2022-09-06 | $12.44 | $12.67 | 8,100 | — | — |
| 2022-09-02 | $12.17 | $12.39 | 10,400 | — | — |
| 2022-09-01 | $12.16 | $12.38 | 2,300 | — | — |
| 2022-08-31 | $12.21 | $12.43 | 8,400 | — | — |
| 2022-08-30 | $12.23 | $12.45 | 2,500 | — | — |
| 2022-08-29 | $12.29 | $12.51 | 3,000 | — | — |
| 2022-08-26 | $12.25 | $12.47 | 2,800 | — | — |
| 2022-08-25 | $12.34 | $12.56 | 5,800 | — | — |
| 2022-08-24 | $12.20 | $12.42 | 1,300 | — | — |
| 2022-08-23 | $12.20 | $12.42 | 6,300 | — | — |
| 2022-08-22 | $12.20 | $12.42 | 4,100 | — | — |
| 2022-08-19 | $12.27 | $12.49 | 4,500 | — | — |
| 2022-08-18 | $12.35 | $12.57 | 1,600 | — | — |
| 2022-08-17 | $12.17 | $12.39 | 1,800 | — | — |
| 2022-08-16 | $12.35 | $12.57 | 4,000 | — | — |
| 2022-08-15 | $12.17 | $12.39 | 4,800 | — | — |
| 2022-08-12 | $12.12 | $12.34 | 1,100 | — | — |
| 2022-08-11 | $12.09 | $12.31 | 18,700 | — | — |
| 2022-08-10 | $12.05 | $12.27 | 3,000 | — | — |
| 2022-08-09 | $12.02 | $12.24 | 1,900 | — | — |
| 2022-08-08 | $12.06 | $12.28 | 4,400 | — | — |
| 2022-08-05 | $12.03 | $12.25 | 7,200 | — | — |
| 2022-08-04 | $12.05 | $12.27 | 2,600 | — | — |
| 2022-08-03 | $12.00 | $12.22 | 25,800 | — | — |
| 2022-08-02 | $11.95 | $12.14 | 2,600 | — | — |
| 2022-08-01 | $11.95 | $12.14 | 6,200 | — | — |
| 2022-07-29 | $11.93 | $12.12 | 2,100 | — | — |
| 2022-07-28 | $11.93 | $12.12 | 13,000 | — | — |
| 2022-07-27 | $11.93 | $12.12 | 14,900 | — | — |
| 2022-07-26 | $11.90 | $12.08 | 10,000 | — | — |
| 2022-07-25 | $11.85 | $12.03 | 7,100 | — | — |
| 2022-07-22 | $11.85 | $12.03 | 3,900 | — | — |
| 2022-07-21 | $11.84 | $12.02 | 2,500 | — | — |
| 2022-07-20 | $11.89 | $12.07 | 200 | — | — |
| 2022-07-19 | $11.84 | $12.02 | 800 | — | — |
| 2022-07-18 | $11.84 | $12.02 | 10,000 | — | — |
| 2022-07-15 | $11.85 | $12.03 | 100 | — | — |
| 2022-07-14 | $11.84 | $12.02 | 2,400 | — | — |
| 2022-07-13 | $11.87 | $12.05 | 0 | — | — |
| 2022-07-12 | $11.87 | $12.05 | 0 | — | — |
| 2022-07-11 | $11.87 | $12.05 | 1,600 | — | — |
| 2022-07-08 | $11.87 | $12.05 | 0 | — | — |
| 2022-07-07 | $11.87 | $12.05 | 0 | — | — |
| 2022-07-06 | $11.87 | $12.05 | 1,000 | — | — |
| 2022-07-05 | $11.87 | $12.05 | 400 | — | — |
| 2022-07-01 | $11.85 | $12.03 | 6,100 | — | — |
| 2022-06-30 | $11.85 | $12.03 | 2,000 | — | — |
| 2022-06-29 | $11.88 | $12.06 | 300 | — | — |
| 2022-06-28 | $11.73 | $11.91 | 300 | — | — |
| 2022-06-27 | $11.71 | $11.89 | 1,400 | — | — |
| 2022-06-24 | $11.71 | $11.89 | 2,100 | — | — |
| 2022-06-23 | $11.71 | $11.89 | 600 | — | — |
| 2022-06-22 | $11.71 | $11.89 | 600 | — | — |
| 2022-06-21 | $11.71 | $11.89 | 3,800 | — | — |
| 2022-06-17 | $11.77 | $11.95 | 4,100 | — | — |
| 2022-06-16 | $11.92 | $12.11 | 600 | — | — |
| 2022-06-15 | $11.77 | $11.95 | 8,800 | — | — |
| 2022-06-14 | $11.90 | $12.08 | 11,800 | — | — |
| 2022-06-13 | $11.86 | $12.04 | 700 | — | — |
| 2022-06-10 | $11.93 | $12.12 | 3,500 | — | — |
| 2022-06-09 | $11.93 | $12.12 | 2,000 | — | — |
| 2022-06-08 | $11.92 | $12.11 | 0 | — | — |
| 2022-06-07 | $11.92 | $12.11 | 900 | — | — |
| 2022-06-06 | $12.00 | $12.19 | 500 | — | — |
| 2022-06-03 | $11.95 | $12.14 | 1,500 | — | — |
| 2022-06-02 | $11.91 | $12.09 | 600 | — | — |
| 2022-06-01 | $11.96 | $12.15 | 2,600 | — | — |
| 2022-05-31 | $11.93 | $12.12 | 3,500 | — | — |
| 2022-05-27 | $11.90 | $12.08 | 700 | — | — |
| 2022-05-26 | $11.69 | $11.87 | 9,800 | — | — |
| 2022-05-25 | $11.41 | $11.59 | 3,300 | — | — |
| 2022-05-24 | $11.55 | $11.73 | 2,400 | — | — |
| 2022-05-23 | $11.56 | $11.74 | 700 | — | — |
| 2022-05-20 | $11.51 | $11.69 | 700 | — | — |
| 2022-05-19 | $11.51 | $11.69 | 18,700 | — | — |
| 2022-05-18 | $11.59 | $11.77 | 6,700 | — | — |
| 2022-05-17 | $11.61 | $11.79 | 1,200 | — | — |
| 2022-05-16 | $11.51 | $11.69 | 1,100 | — | — |
| 2022-05-13 | $11.62 | $11.80 | 10,200 | — | — |
| 2022-05-12 | $11.52 | $11.70 | 3,600 | — | — |
| 2022-05-11 | $11.52 | $11.70 | 7,000 | — | — |
| 2022-05-10 | $11.69 | $11.87 | 8,800 | — | — |
| 2022-05-09 | $11.60 | $11.78 | 3,100 | — | — |
| 2022-05-06 | $11.75 | $11.93 | 2,100 | — | — |
| 2022-05-05 | $11.66 | $11.84 | 2,200 | — | — |
| 2022-05-04 | $11.75 | $11.93 | 4,800 | — | — |
| 2022-05-03 | $11.67 | $11.82 | 6,100 | — | — |
| 2022-05-02 | $11.75 | $11.90 | 7,600 | — | — |
| 2022-04-29 | $11.98 | $12.13 | 2,800 | — | — |
| 2022-04-28 | $11.94 | $12.09 | 22,900 | — | — |
| 2022-04-27 | $11.81 | $11.96 | 3,600 | — | — |
| 2022-04-26 | $11.87 | $12.02 | 13,300 | — | — |
| 2022-04-25 | $11.91 | $12.06 | 5,000 | — | — |
| 2022-04-22 | $11.95 | $12.10 | 2,000 | — | — |
| 2022-04-21 | $11.91 | $12.06 | 24,000 | — | — |
| 2022-04-20 | $11.96 | $12.11 | 2,600 | — | — |
| 2022-04-19 | $11.90 | $12.05 | 1,300 | — | — |
| 2022-04-18 | $11.90 | $12.05 | 11,500 | — | — |
| 2022-04-14 | $11.96 | $12.11 | 6,700 | — | — |
| 2022-04-13 | $11.98 | $12.13 | 3,900 | — | — |
| 2022-04-12 | $12.02 | $12.18 | 200 | — | — |
| 2022-04-11 | $11.91 | $12.06 | 1,200 | — | — |
| 2022-04-08 | $11.91 | $12.06 | 2,300 | — | — |
| 2022-04-07 | $12.00 | $12.16 | 12,700 | — | — |
| 2022-04-06 | $12.05 | $12.21 | 1,100 | — | — |
| 2022-04-05 | $12.00 | $12.16 | 400 | — | — |
| 2022-04-04 | $12.04 | $12.20 | 1,100 | — | — |
| 2022-04-01 | $12.04 | $12.20 | 2,600 | — | — |
| 2022-03-31 | $11.80 | $11.95 | 59,700 | — | — |
| 2022-03-30 | $12.40 | $12.56 | 6,400 | — | — |
| 2022-03-29 | $12.45 | $12.61 | 13,100 | — | — |
| 2022-03-28 | $12.51 | $12.67 | 0 | — | — |
| 2022-03-25 | $12.51 | $12.67 | 3,400 | — | — |
| 2022-03-24 | $12.50 | $12.66 | 8,300 | — | — |
| 2022-03-23 | $12.50 | $12.66 | 9,600 | — | — |
| 2022-03-22 | $12.22 | $12.38 | 2,100 | — | — |
| 2022-03-21 | $12.20 | $12.36 | 1,500 | — | — |
| 2022-03-18 | $12.15 | $12.31 | 11,900 | — | — |
| 2022-03-17 | $12.01 | $12.17 | 1,000 | — | — |
| 2022-03-16 | $11.92 | $12.07 | 300 | — | — |
| 2022-03-15 | $11.93 | $12.08 | 700 | — | — |
| 2022-03-14 | $11.94 | $12.09 | 1,500 | — | — |
| 2022-03-11 | $12.01 | $12.17 | 2,200 | — | — |
| 2022-03-10 | $12.03 | $12.19 | 800 | — | — |
| 2022-03-09 | $12.10 | $12.26 | 1,100 | — | — |
| 2022-03-08 | $11.85 | $12.00 | 16,100 | — | — |
| 2022-03-07 | $11.95 | $12.10 | 5,800 | — | — |
| 2022-03-04 | $12.20 | $12.36 | 400 | — | — |
| 2022-03-03 | $12.21 | $12.37 | 2,100 | — | — |
| 2022-03-02 | $12.17 | $12.33 | 8,400 | — | — |
| 2022-03-01 | $11.96 | $12.11 | 1,600 | — | — |
| 2022-02-28 | $12.10 | $12.26 | 5,100 | — | — |
| 2022-02-25 | $12.08 | $12.24 | 300 | — | — |
| 2022-02-24 | $12.13 | $12.29 | 1,900 | — | — |
| 2022-02-23 | $12.30 | $12.46 | 0 | — | — |
| 2022-02-22 | $12.30 | $12.46 | 4,900 | — | — |
| 2022-02-18 | $12.05 | $12.21 | 3,100 | — | — |
| 2022-02-17 | $12.00 | $12.16 | 11,800 | — | — |
| 2022-02-16 | $12.05 | $12.21 | 4,600 | — | — |
| 2022-02-15 | $11.94 | $12.09 | 2,600 | — | — |
| 2022-02-14 | $12.07 | $12.23 | 400 | — | — |
| 2022-02-11 | $12.24 | $12.40 | 300 | — | — |
| 2022-02-10 | $11.92 | $12.07 | 200 | — | — |
| 2022-02-09 | $12.30 | $12.46 | 4,100 | — | — |
| 2022-02-08 | $11.79 | $11.91 | 1,600 | — | — |
| 2022-02-07 | $11.58 | $11.70 | 0 | — | — |
| 2022-02-04 | $11.58 | $11.70 | 0 | — | — |
| 2022-02-03 | $11.58 | $11.70 | 2,300 | — | — |
| 2022-02-02 | $11.78 | $11.90 | 2,400 | — | — |
| 2022-02-01 | $11.80 | $11.92 | 4,500 | — | — |
| 2022-01-31 | $11.99 | $12.11 | 5,300 | — | — |
| 2022-01-28 | $12.00 | $12.12 | 700 | — | — |
| 2022-01-27 | $12.05 | $12.17 | 800 | — | — |
| 2022-01-26 | $12.08 | $12.20 | 2,200 | — | — |
| 2022-01-25 | $12.10 | $12.23 | 3,000 | — | — |
| 2022-01-24 | $12.06 | $12.18 | 300 | — | — |
| 2022-01-21 | $12.06 | $12.18 | 4,000 | — | — |
| 2022-01-20 | $12.30 | $12.43 | 0 | — | — |
| 2022-01-19 | $12.30 | $12.43 | 1,000 | — | — |
| 2022-01-18 | $12.30 | $12.43 | 2,900 | — | — |
| 2022-01-14 | $12.46 | $12.59 | 0 | — | — |
| 2022-01-13 | $12.46 | $12.59 | 600 | — | — |
| 2022-01-12 | $12.22 | $12.35 | 900 | — | — |
| 2022-01-11 | $12.25 | $12.38 | 2,600 | — | — |
| 2022-01-10 | $12.44 | $12.57 | 500 | — | — |
| 2022-01-07 | $12.44 | $12.57 | 400 | — | — |
| 2022-01-06 | $12.39 | $12.52 | 0 | — | — |
| 2022-01-05 | $12.39 | $12.52 | 11,300 | — | — |
| 2022-01-04 | $12.39 | $12.52 | 1,200 | — | — |
| 2022-01-03 | $12.38 | $12.51 | 400 | — | — |