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
- 1989-01-03 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 | $9.69 | $9.69 | 213,000 | — | — |
| 2022-12-29 | $9.85 | $9.85 | 143,900 | — | — |
| 2022-12-28 | $9.58 | $9.58 | 263,400 | — | — |
| 2022-12-27 | $9.73 | $9.73 | 213,400 | — | — |
| 2022-12-23 | $10.04 | $10.04 | 261,800 | — | — |
| 2022-12-22 | $10.16 | $10.16 | 324,400 | — | — |
| 2022-12-21 | $10.29 | $10.29 | 417,500 | — | — |
| 2022-12-20 | $10.60 | $10.60 | 280,600 | — | — |
| 2022-12-19 | $10.02 | $10.02 | 228,500 | — | — |
| 2022-12-16 | $10.13 | $10.13 | 593,100 | — | — |
| 2022-12-15 | $10.51 | $10.51 | 283,800 | — | — |
| 2022-12-14 | $10.90 | $10.90 | 936,200 | — | — |
| 2022-12-13 | $10.66 | $10.66 | 356,900 | — | — |
| 2022-12-12 | $10.36 | $10.36 | 210,300 | — | — |
| 2022-12-09 | $10.29 | $10.29 | 167,900 | — | — |
| 2022-12-08 | $10.22 | $10.22 | 176,800 | — | — |
| 2022-12-07 | $9.95 | $9.95 | 277,000 | — | — |
| 2022-12-06 | $10.35 | $10.35 | 168,600 | — | — |
| 2022-12-05 | $10.44 | $10.44 | 161,100 | — | — |
| 2022-12-02 | $10.45 | $10.45 | 150,300 | — | — |
| 2022-12-01 | $10.53 | $10.53 | 263,400 | — | — |
| 2022-11-30 | $10.23 | $10.23 | 330,400 | — | — |
| 2022-11-29 | $9.92 | $9.92 | 649,500 | — | — |
| 2022-11-28 | $10.40 | $10.40 | 270,300 | — | — |
| 2022-11-25 | $10.71 | $10.71 | 136,000 | — | — |
| 2022-11-23 | $10.93 | $10.93 | 194,400 | — | — |
| 2022-11-22 | $10.56 | $10.56 | 135,500 | — | — |
| 2022-11-21 | $10.53 | $10.53 | 218,100 | — | — |
| 2022-11-18 | $10.44 | $10.44 | 212,500 | — | — |
| 2022-11-17 | $10.54 | $10.54 | 270,600 | — | — |
| 2022-11-16 | $11.01 | $11.01 | 300,000 | — | — |
| 2022-11-15 | $11.43 | $11.43 | 299,400 | — | — |
| 2022-11-14 | $11.54 | $11.54 | 412,000 | — | — |
| 2022-11-11 | $11.58 | $11.58 | 253,600 | — | — |
| 2022-11-10 | $11.63 | $11.63 | 336,300 | — | — |
| 2022-11-09 | $10.65 | $10.65 | 296,900 | — | — |
| 2022-11-08 | $11.45 | $11.45 | 281,600 | — | — |
| 2022-11-07 | $11.11 | $11.11 | 226,200 | — | — |
| 2022-11-04 | $11.29 | $11.29 | 323,400 | — | — |
| 2022-11-03 | $10.89 | $10.89 | 377,100 | — | — |
| 2022-11-02 | $11.21 | $11.21 | 526,000 | — | — |
| 2022-11-01 | $11.37 | $11.37 | 485,600 | — | — |
| 2022-10-31 | $11.31 | $11.31 | 269,300 | — | — |
| 2022-10-28 | $11.06 | $11.06 | 276,600 | — | — |
| 2022-10-27 | $10.67 | $10.67 | 206,100 | — | — |
| 2022-10-26 | $10.63 | $10.63 | 151,900 | — | — |
| 2022-10-25 | $10.28 | $10.28 | 194,500 | — | — |
| 2022-10-24 | $10.20 | $10.20 | 172,700 | — | — |
| 2022-10-21 | $10.43 | $10.43 | 231,400 | — | — |
| 2022-10-20 | $10.29 | $10.29 | 146,700 | — | — |
| 2022-10-19 | $10.32 | $10.32 | 154,000 | — | — |
| 2022-10-18 | $10.48 | $10.48 | 229,700 | — | — |
| 2022-10-17 | $10.44 | $10.44 | 308,300 | — | — |
| 2022-10-14 | $9.83 | $9.83 | 120,400 | — | — |
| 2022-10-13 | $10.32 | $10.32 | 257,600 | — | — |
| 2022-10-12 | $10.38 | $10.38 | 228,300 | — | — |
| 2022-10-11 | $10.61 | $10.61 | 248,900 | — | — |
| 2022-10-10 | $10.32 | $10.32 | 187,900 | — | — |
| 2022-10-07 | $10.49 | $10.49 | 193,200 | — | — |
| 2022-10-06 | $10.87 | $10.87 | 416,500 | — | — |
| 2022-10-05 | $10.55 | $10.55 | 334,900 | — | — |
| 2022-10-04 | $10.07 | $10.07 | 385,000 | — | — |
| 2022-10-03 | $9.75 | $9.75 | 218,200 | — | — |
| 2022-09-30 | $9.16 | $9.16 | 334,600 | — | — |
| 2022-09-29 | $9.28 | $9.28 | 241,700 | — | — |
| 2022-09-28 | $9.67 | $9.67 | 270,200 | — | — |
| 2022-09-27 | $9.78 | $9.78 | 205,100 | — | — |
| 2022-09-26 | $9.43 | $9.43 | 190,700 | — | — |
| 2022-09-23 | $9.29 | $9.29 | 234,800 | — | — |
| 2022-09-22 | $9.40 | $9.40 | 188,500 | — | — |
| 2022-09-21 | $9.64 | $9.64 | 509,800 | — | — |
| 2022-09-20 | $9.54 | $9.54 | 169,000 | — | — |
| 2022-09-19 | $9.57 | $9.57 | 152,600 | — | — |
| 2022-09-16 | $9.59 | $9.59 | 324,700 | — | — |
| 2022-09-15 | $9.51 | $9.51 | 241,200 | — | — |
| 2022-09-14 | $9.67 | $9.67 | 147,200 | — | — |
| 2022-09-13 | $9.66 | $9.66 | 256,700 | — | — |
| 2022-09-12 | $10.11 | $10.11 | 111,500 | — | — |
| 2022-09-09 | $10.11 | $10.11 | 397,200 | — | — |
| 2022-09-08 | $9.53 | $9.53 | 177,700 | — | — |
| 2022-09-07 | $9.71 | $9.71 | 603,500 | — | — |
| 2022-09-06 | $9.49 | $9.49 | 205,900 | — | — |
| 2022-09-02 | $9.80 | $9.80 | 235,900 | — | — |
| 2022-09-01 | $10.01 | $10.01 | 379,800 | — | — |
| 2022-08-31 | $10.22 | $10.22 | 618,700 | — | — |
| 2022-08-30 | $10.30 | $10.30 | 239,600 | — | — |
| 2022-08-29 | $10.35 | $10.35 | 137,800 | — | — |
| 2022-08-26 | $10.29 | $10.29 | 179,700 | — | — |
| 2022-08-25 | $10.56 | $10.56 | 156,800 | — | — |
| 2022-08-24 | $10.33 | $10.33 | 153,600 | — | — |
| 2022-08-23 | $10.48 | $10.48 | 228,200 | — | — |
| 2022-08-22 | $10.44 | $10.44 | 232,100 | — | — |
| 2022-08-19 | $10.62 | $10.62 | 224,500 | — | — |
| 2022-08-18 | $10.87 | $10.87 | 203,100 | — | — |
| 2022-08-17 | $10.83 | $10.83 | 200,700 | — | — |
| 2022-08-16 | $11.33 | $11.33 | 177,700 | — | — |
| 2022-08-15 | $11.37 | $11.37 | 227,800 | — | — |
| 2022-08-12 | $11.63 | $11.63 | 463,800 | — | — |
| 2022-08-11 | $11.50 | $11.50 | 445,900 | — | — |
| 2022-08-10 | $11.47 | $11.47 | 420,900 | — | — |
| 2022-08-09 | $11.11 | $11.11 | 393,800 | — | — |
| 2022-08-08 | $11.26 | $11.26 | 301,100 | — | — |
| 2022-08-05 | $11.00 | $11.00 | 330,800 | — | — |
| 2022-08-04 | $11.27 | $11.27 | 324,200 | — | — |
| 2022-08-03 | $11.37 | $11.37 | 401,600 | — | — |
| 2022-08-02 | $10.91 | $10.91 | 490,300 | — | — |
| 2022-08-01 | $11.42 | $11.42 | 568,400 | — | — |
| 2022-07-29 | $10.88 | $10.88 | 1,095,600 | — | — |
| 2022-07-28 | $9.02 | $9.02 | 372,700 | — | — |
| 2022-07-27 | $9.16 | $9.16 | 308,600 | — | — |
| 2022-07-26 | $8.90 | $8.90 | 372,000 | — | — |
| 2022-07-25 | $9.35 | $9.35 | 249,800 | — | — |
| 2022-07-22 | $9.68 | $9.68 | 199,100 | — | — |
| 2022-07-21 | $9.96 | $9.96 | 460,500 | — | — |
| 2022-07-20 | $9.72 | $9.72 | 366,800 | — | — |
| 2022-07-19 | $9.57 | $9.57 | 292,200 | — | — |
| 2022-07-18 | $9.21 | $9.21 | 297,600 | — | — |
| 2022-07-15 | $9.40 | $9.40 | 777,700 | — | — |
| 2022-07-14 | $8.90 | $8.90 | 194,700 | — | — |
| 2022-07-13 | $9.14 | $9.14 | 307,800 | — | — |
| 2022-07-12 | $9.21 | $9.21 | 283,000 | — | — |
| 2022-07-11 | $9.33 | $9.33 | 382,800 | — | — |
| 2022-07-08 | $9.86 | $9.86 | 278,700 | — | — |
| 2022-07-07 | $9.92 | $9.92 | 435,700 | — | — |
| 2022-07-06 | $9.38 | $9.38 | 195,600 | — | — |
| 2022-07-05 | $9.65 | $9.65 | 356,600 | — | — |
| 2022-07-01 | $9.43 | $9.43 | 330,300 | — | — |
| 2022-06-30 | $9.24 | $9.24 | 857,100 | — | — |
| 2022-06-29 | $9.19 | $9.19 | 189,800 | — | — |
| 2022-06-28 | $9.22 | $9.22 | 402,000 | — | — |
| 2022-06-27 | $9.28 | $9.28 | 341,000 | — | — |
| 2022-06-24 | $9.20 | $9.20 | 603,600 | — | — |
| 2022-06-23 | $8.87 | $8.87 | 253,300 | — | — |
| 2022-06-22 | $8.70 | $8.70 | 331,000 | — | — |
| 2022-06-21 | $8.72 | $8.72 | 360,200 | — | — |
| 2022-06-17 | $8.74 | $8.74 | 744,500 | — | — |
| 2022-06-16 | $8.60 | $8.60 | 277,600 | — | — |
| 2022-06-15 | $8.91 | $8.91 | 346,400 | — | — |
| 2022-06-14 | $8.74 | $8.74 | 432,500 | — | — |
| 2022-06-13 | $8.45 | $8.45 | 464,300 | — | — |
| 2022-06-10 | $8.93 | $8.93 | 263,600 | — | — |
| 2022-06-09 | $9.15 | $9.15 | 256,100 | — | — |
| 2022-06-08 | $9.32 | $9.32 | 325,600 | — | — |
| 2022-06-07 | $9.31 | $9.31 | 228,400 | — | — |
| 2022-06-06 | $9.32 | $9.32 | 226,900 | — | — |
| 2022-06-03 | $9.34 | $9.34 | 419,300 | — | — |
| 2022-06-02 | $9.65 | $9.65 | 497,000 | — | — |
| 2022-06-01 | $9.88 | $9.88 | 600,500 | — | — |
| 2022-05-31 | $9.02 | $9.02 | 1,354,900 | — | — |
| 2022-05-27 | $9.27 | $9.27 | 382,100 | — | — |
| 2022-05-26 | $8.76 | $8.76 | 358,100 | — | — |
| 2022-05-25 | $8.75 | $8.75 | 369,400 | — | — |
| 2022-05-24 | $8.72 | $8.72 | 337,700 | — | — |
| 2022-05-23 | $9.10 | $9.10 | 250,300 | — | — |
| 2022-05-20 | $9.14 | $9.14 | 394,900 | — | — |
| 2022-05-19 | $9.15 | $9.15 | 260,900 | — | — |
| 2022-05-18 | $9.16 | $9.16 | 282,800 | — | — |
| 2022-05-17 | $9.39 | $9.39 | 280,200 | — | — |
| 2022-05-16 | $9.33 | $9.33 | 353,400 | — | — |
| 2022-05-13 | $9.55 | $9.55 | 347,100 | — | — |
| 2022-05-12 | $9.34 | $9.34 | 432,100 | — | — |
| 2022-05-11 | $9.25 | $9.25 | 453,200 | — | — |
| 2022-05-10 | $9.59 | $9.59 | 515,000 | — | — |
| 2022-05-09 | $10.01 | $10.01 | 325,400 | — | — |
| 2022-05-06 | $10.30 | $10.30 | 306,200 | — | — |
| 2022-05-05 | $10.58 | $10.58 | 357,500 | — | — |
| 2022-05-04 | $11.33 | $11.33 | 356,200 | — | — |
| 2022-05-03 | $11.22 | $11.22 | 472,400 | — | — |
| 2022-05-02 | $10.81 | $10.81 | 625,400 | — | — |
| 2022-04-29 | $11.17 | $11.17 | 2,425,000 | — | — |
| 2022-04-28 | $13.00 | $13.00 | 413,200 | — | — |
| 2022-04-27 | $12.74 | $12.74 | 374,600 | — | — |
| 2022-04-26 | $12.94 | $12.94 | 244,900 | — | — |
| 2022-04-25 | $13.31 | $13.31 | 311,900 | — | — |
| 2022-04-22 | $12.92 | $12.92 | 266,000 | — | — |
| 2022-04-21 | $13.01 | $13.01 | 271,400 | — | — |
| 2022-04-20 | $13.07 | $13.07 | 535,300 | — | — |
| 2022-04-19 | $13.42 | $13.42 | 672,900 | — | — |
| 2022-04-18 | $13.15 | $13.15 | 236,500 | — | — |
| 2022-04-14 | $13.31 | $13.31 | 560,200 | — | — |
| 2022-04-13 | $13.65 | $13.65 | 369,100 | — | — |
| 2022-04-12 | $13.38 | $13.38 | 399,500 | — | — |
| 2022-04-11 | $13.36 | $13.36 | 325,000 | — | — |
| 2022-04-08 | $13.47 | $13.47 | 427,800 | — | — |
| 2022-04-07 | $13.69 | $13.69 | 559,200 | — | — |
| 2022-04-06 | $13.83 | $13.83 | 380,700 | — | — |
| 2022-04-05 | $14.43 | $14.43 | 390,800 | — | — |
| 2022-04-04 | $14.71 | $14.71 | 216,400 | — | — |
| 2022-04-01 | $14.79 | $14.79 | 150,000 | — | — |
| 2022-03-31 | $14.67 | $14.67 | 299,000 | — | — |
| 2022-03-30 | $14.49 | $14.49 | 265,000 | — | — |
| 2022-03-29 | $15.00 | $15.00 | 439,700 | — | — |
| 2022-03-28 | $14.34 | $14.34 | 171,300 | — | — |
| 2022-03-25 | $14.35 | $14.35 | 232,500 | — | — |
| 2022-03-24 | $14.55 | $14.55 | 221,100 | — | — |
| 2022-03-23 | $14.21 | $14.21 | 288,700 | — | — |
| 2022-03-22 | $14.57 | $14.57 | 277,900 | — | — |
| 2022-03-21 | $14.26 | $14.26 | 211,600 | — | — |
| 2022-03-18 | $14.82 | $14.82 | 366,200 | — | — |
| 2022-03-17 | $14.63 | $14.63 | 188,600 | — | — |
| 2022-03-16 | $14.11 | $14.11 | 273,300 | — | — |
| 2022-03-15 | $13.85 | $13.85 | 213,900 | — | — |
| 2022-03-14 | $13.78 | $13.78 | 283,500 | — | — |
| 2022-03-11 | $13.82 | $13.82 | 178,400 | — | — |
| 2022-03-10 | $14.35 | $14.35 | 177,300 | — | — |
| 2022-03-09 | $14.37 | $14.37 | 177,000 | — | — |
| 2022-03-08 | $13.98 | $13.98 | 319,000 | — | — |
| 2022-03-07 | $13.97 | $13.97 | 364,200 | — | — |
| 2022-03-04 | $14.04 | $14.04 | 464,800 | — | — |
| 2022-03-03 | $14.62 | $14.62 | 270,300 | — | — |
| 2022-03-02 | $14.90 | $14.90 | 206,600 | — | — |
| 2022-03-01 | $14.68 | $14.68 | 294,900 | — | — |
| 2022-02-28 | $14.86 | $14.86 | 393,200 | — | — |
| 2022-02-25 | $15.05 | $15.05 | 355,300 | — | — |
| 2022-02-24 | $14.77 | $14.77 | 343,300 | — | — |
| 2022-02-23 | $14.26 | $14.26 | 236,300 | — | — |
| 2022-02-22 | $14.65 | $14.65 | 342,500 | — | — |
| 2022-02-18 | $14.71 | $14.71 | 334,700 | — | — |
| 2022-02-17 | $15.38 | $15.38 | 311,300 | — | — |
| 2022-02-16 | $15.72 | $15.72 | 253,700 | — | — |
| 2022-02-15 | $15.75 | $15.75 | 225,000 | — | — |
| 2022-02-14 | $15.36 | $15.36 | 325,900 | — | — |
| 2022-02-11 | $15.47 | $15.47 | 253,200 | — | — |
| 2022-02-10 | $16.06 | $16.06 | 256,200 | — | — |
| 2022-02-09 | $16.32 | $16.32 | 242,000 | — | — |
| 2022-02-08 | $15.97 | $15.97 | 268,400 | — | — |
| 2022-02-07 | $15.83 | $15.83 | 267,900 | — | — |
| 2022-02-04 | $15.74 | $15.74 | 284,000 | — | — |
| 2022-02-03 | $15.34 | $15.34 | 325,300 | — | — |
| 2022-02-02 | $15.64 | $15.64 | 453,900 | — | — |
| 2022-02-01 | $16.26 | $16.26 | 471,500 | — | — |
| 2022-01-31 | $16.37 | $16.37 | 589,200 | — | — |
| 2022-01-28 | $16.69 | $16.69 | 816,800 | — | — |
| 2022-01-27 | $15.06 | $15.06 | 516,000 | — | — |
| 2022-01-26 | $15.04 | $15.04 | 523,000 | — | — |
| 2022-01-25 | $15.27 | $15.27 | 457,200 | — | — |
| 2022-01-24 | $15.58 | $15.58 | 611,000 | — | — |
| 2022-01-21 | $15.34 | $15.34 | 807,900 | — | — |
| 2022-01-20 | $15.93 | $15.93 | 402,400 | — | — |
| 2022-01-19 | $16.25 | $16.25 | 375,500 | — | — |
| 2022-01-18 | $16.25 | $16.25 | 509,600 | — | — |
| 2022-01-14 | $16.24 | $16.24 | 345,000 | — | — |
| 2022-01-13 | $16.43 | $16.43 | 236,500 | — | — |
| 2022-01-12 | $16.73 | $16.73 | 217,200 | — | — |
| 2022-01-11 | $17.03 | $17.03 | 448,700 | — | — |
| 2022-01-10 | $16.62 | $16.62 | 312,000 | — | — |
| 2022-01-07 | $16.35 | $16.35 | 263,100 | — | — |
| 2022-01-06 | $16.85 | $16.85 | 342,000 | — | — |
| 2022-01-05 | $16.69 | $16.69 | 295,800 | — | — |
| 2022-01-04 | $17.25 | $17.25 | 290,900 | — | — |
| 2022-01-03 | $17.79 | $17.79 | 297,800 | — | — |