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
- 2006-05-26 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 | $10.76 | $13.64 | 650,400 | — | — |
| 2022-12-29 | $10.85 | $13.76 | 355,000 | — | — |
| 2022-12-28 | $10.67 | $13.53 | 277,900 | — | — |
| 2022-12-27 | $10.92 | $13.85 | 449,200 | — | — |
| 2022-12-23 | $10.78 | $13.67 | 443,200 | — | — |
| 2022-12-22 | $10.71 | $13.58 | 675,500 | — | — |
| 2022-12-21 | $11.06 | $14.02 | 952,200 | — | — |
| 2022-12-20 | $10.84 | $13.74 | 816,500 | — | — |
| 2022-12-19 | $10.89 | $13.81 | 1,131,800 | — | — |
| 2022-12-16 | $10.91 | $13.83 | 1,825,800 | — | — |
| 2022-12-15 | $11.13 | $14.11 | 1,461,600 | — | — |
| 2022-12-14 | $11.49 | $14.57 | 872,600 | — | — |
| 2022-12-13 | $11.66 | $14.78 | 724,600 | — | — |
| 2022-12-12 | $11.56 | $14.66 | 778,200 | — | — |
| 2022-12-09 | $11.40 | $14.45 | 1,145,300 | — | — |
| 2022-12-08 | $11.53 | $14.62 | 719,400 | — | — |
| 2022-12-07 | $11.45 | $14.52 | 819,500 | — | — |
| 2022-12-06 | $11.38 | $14.43 | 770,000 | — | — |
| 2022-12-05 | $11.59 | $14.70 | 702,500 | — | — |
| 2022-12-02 | $11.75 | $14.90 | 673,600 | — | — |
| 2022-12-01 | $11.69 | $14.82 | 814,900 | — | — |
| 2022-11-30 | $11.66 | $14.78 | 899,700 | — | — |
| 2022-11-29 | $11.41 | $14.47 | 571,000 | — | — |
| 2022-11-28 | $11.44 | $14.51 | 722,200 | — | — |
| 2022-11-25 | $11.65 | $14.77 | 321,300 | — | — |
| 2022-11-23 | $11.59 | $14.70 | 629,000 | — | — |
| 2022-11-22 | $11.74 | $14.89 | 676,700 | — | — |
| 2022-11-21 | $11.58 | $14.68 | 1,430,800 | — | — |
| 2022-11-18 | $11.34 | $14.38 | 828,500 | — | — |
| 2022-11-17 | $11.28 | $14.30 | 886,600 | — | — |
| 2022-11-16 | $11.39 | $14.44 | 1,223,200 | — | — |
| 2022-11-15 | $11.41 | $14.47 | 1,403,400 | — | — |
| 2022-11-14 | $11.11 | $14.09 | 1,467,200 | — | — |
| 2022-11-11 | $11.19 | $14.19 | 1,681,500 | — | — |
| 2022-11-10 | $11.24 | $14.25 | 1,805,700 | — | — |
| 2022-11-09 | $10.92 | $13.85 | 1,182,800 | — | — |
| 2022-11-08 | $11.30 | $14.25 | 1,426,600 | — | — |
| 2022-11-07 | $11.64 | $14.68 | 1,087,900 | — | — |
| 2022-11-04 | $11.49 | $14.49 | 619,800 | — | — |
| 2022-11-03 | $11.34 | $14.30 | 810,200 | — | — |
| 2022-11-02 | $11.44 | $14.43 | 648,500 | — | — |
| 2022-11-01 | $11.75 | $14.82 | 489,800 | — | — |
| 2022-10-31 | $11.70 | $14.75 | 680,300 | — | — |
| 2022-10-28 | $11.60 | $14.63 | 659,400 | — | — |
| 2022-10-27 | $11.31 | $14.26 | 650,700 | — | — |
| 2022-10-26 | $11.33 | $14.29 | 497,400 | — | — |
| 2022-10-25 | $11.34 | $14.30 | 514,000 | — | — |
| 2022-10-24 | $11.03 | $13.91 | 1,023,600 | — | — |
| 2022-10-21 | $10.69 | $13.48 | 2,456,400 | — | — |
| 2022-10-20 | $10.59 | $13.35 | 1,206,600 | — | — |
| 2022-10-19 | $10.94 | $13.80 | 1,079,900 | — | — |
| 2022-10-18 | $10.92 | $13.77 | 1,359,000 | — | — |
| 2022-10-17 | $10.83 | $13.66 | 2,309,300 | — | — |
| 2022-10-14 | $10.33 | $13.03 | 1,831,000 | — | — |
| 2022-10-13 | $10.48 | $13.22 | 1,340,700 | — | — |
| 2022-10-12 | $10.36 | $13.06 | 573,600 | — | — |
| 2022-10-11 | $10.55 | $13.30 | 609,700 | — | — |
| 2022-10-10 | $10.56 | $13.32 | 511,600 | — | — |
| 2022-10-07 | $10.52 | $13.27 | 614,500 | — | — |
| 2022-10-06 | $10.70 | $13.49 | 770,400 | — | — |
| 2022-10-05 | $10.80 | $13.62 | 616,500 | — | — |
| 2022-10-04 | $10.83 | $13.66 | 998,700 | — | — |
| 2022-10-03 | $10.45 | $13.18 | 1,046,700 | — | — |
| 2022-09-30 | $10.27 | $12.95 | 878,700 | — | — |
| 2022-09-29 | $10.45 | $13.18 | 1,213,000 | — | — |
| 2022-09-28 | $10.42 | $13.14 | 802,600 | — | — |
| 2022-09-27 | $10.22 | $12.89 | 1,242,700 | — | — |
| 2022-09-26 | $10.02 | $12.64 | 1,263,700 | — | — |
| 2022-09-23 | $10.04 | $12.66 | 1,087,400 | — | — |
| 2022-09-22 | $10.31 | $13.00 | 1,213,600 | — | — |
| 2022-09-21 | $10.53 | $13.28 | 1,919,400 | — | — |
| 2022-09-20 | $10.55 | $13.30 | 1,191,800 | — | — |
| 2022-09-19 | $10.75 | $13.56 | 1,420,000 | — | — |
| 2022-09-16 | $10.53 | $13.28 | 2,512,600 | — | — |
| 2022-09-15 | $10.79 | $13.61 | 928,700 | — | — |
| 2022-09-14 | $10.89 | $13.73 | 1,141,500 | — | — |
| 2022-09-13 | $11.01 | $13.88 | 919,500 | — | — |
| 2022-09-12 | $11.56 | $14.58 | 847,700 | — | — |
| 2022-09-09 | $11.45 | $14.44 | 900,000 | — | — |
| 2022-09-08 | $11.26 | $14.20 | 567,900 | — | — |
| 2022-09-07 | $11.33 | $14.29 | 584,900 | — | — |
| 2022-09-06 | $10.97 | $13.83 | 817,000 | — | — |
| 2022-09-02 | $11.01 | $13.88 | 619,700 | — | — |
| 2022-09-01 | $11.21 | $14.14 | 823,100 | — | — |
| 2022-08-31 | $11.28 | $14.22 | 709,700 | — | — |
| 2022-08-30 | $11.41 | $14.39 | 634,500 | — | — |
| 2022-08-29 | $11.47 | $14.46 | 530,300 | — | — |
| 2022-08-26 | $11.55 | $14.57 | 728,800 | — | — |
| 2022-08-25 | $11.96 | $15.08 | 802,300 | — | — |
| 2022-08-24 | $11.85 | $14.94 | 789,200 | — | — |
| 2022-08-23 | $11.80 | $14.88 | 840,500 | — | — |
| 2022-08-22 | $11.83 | $14.92 | 1,020,400 | — | — |
| 2022-08-19 | $12.07 | $15.22 | 808,500 | — | — |
| 2022-08-18 | $12.20 | $15.39 | 1,482,200 | — | — |
| 2022-08-17 | $12.11 | $15.27 | 656,000 | — | — |
| 2022-08-16 | $12.20 | $15.39 | 566,100 | — | — |
| 2022-08-15 | $12.20 | $15.39 | 968,200 | — | — |
| 2022-08-12 | $12.11 | $15.27 | 751,400 | — | — |
| 2022-08-11 | $11.88 | $14.98 | 1,393,500 | — | — |
| 2022-08-10 | $11.74 | $14.81 | 1,266,900 | — | — |
| 2022-08-09 | $11.68 | $14.73 | 931,300 | — | — |
| 2022-08-08 | $11.85 | $14.87 | 1,489,300 | — | — |
| 2022-08-05 | $11.83 | $14.85 | 1,517,100 | — | — |
| 2022-08-04 | $13.12 | $16.46 | 401,000 | — | — |
| 2022-08-03 | $13.04 | $16.36 | 514,000 | — | — |
| 2022-08-02 | $12.96 | $16.26 | 589,400 | — | — |
| 2022-08-01 | $13.01 | $16.33 | 619,100 | — | — |
| 2022-07-29 | $13.02 | $16.34 | 1,106,600 | — | — |
| 2022-07-28 | $12.87 | $16.15 | 1,075,300 | — | — |
| 2022-07-27 | $12.91 | $16.20 | 652,100 | — | — |
| 2022-07-26 | $12.69 | $15.92 | 433,500 | — | — |
| 2022-07-25 | $12.51 | $15.70 | 465,100 | — | — |
| 2022-07-22 | $12.44 | $15.61 | 579,100 | — | — |
| 2022-07-21 | $12.49 | $15.67 | 526,900 | — | — |
| 2022-07-20 | $12.20 | $15.31 | 511,800 | — | — |
| 2022-07-19 | $12.02 | $15.08 | 756,800 | — | — |
| 2022-07-18 | $11.63 | $14.59 | 681,000 | — | — |
| 2022-07-15 | $11.85 | $14.87 | 853,000 | — | — |
| 2022-07-14 | $11.65 | $14.62 | 562,300 | — | — |
| 2022-07-13 | $11.65 | $14.62 | 432,200 | — | — |
| 2022-07-12 | $11.63 | $14.59 | 637,900 | — | — |
| 2022-07-11 | $11.70 | $14.68 | 494,200 | — | — |
| 2022-07-08 | $11.85 | $14.87 | 651,800 | — | — |
| 2022-07-07 | $11.98 | $15.03 | 472,900 | — | — |
| 2022-07-06 | $11.85 | $14.87 | 426,900 | — | — |
| 2022-07-05 | $11.80 | $14.81 | 556,100 | — | — |
| 2022-07-01 | $11.74 | $14.73 | 601,800 | — | — |
| 2022-06-30 | $11.73 | $14.72 | 871,400 | — | — |
| 2022-06-29 | $11.68 | $14.66 | 572,500 | — | — |
| 2022-06-28 | $11.63 | $14.59 | 773,100 | — | — |
| 2022-06-27 | $11.93 | $14.97 | 560,100 | — | — |
| 2022-06-24 | $11.92 | $14.96 | 4,783,600 | — | — |
| 2022-06-23 | $11.50 | $14.43 | 818,900 | — | — |
| 2022-06-22 | $11.56 | $14.51 | 1,242,800 | — | — |
| 2022-06-21 | $11.40 | $14.31 | 1,308,800 | — | — |
| 2022-06-17 | $11.08 | $13.90 | 2,330,200 | — | — |
| 2022-06-16 | $10.94 | $13.73 | 1,974,300 | — | — |
| 2022-06-15 | $11.42 | $14.33 | 1,394,400 | — | — |
| 2022-06-14 | $11.20 | $14.05 | 737,700 | — | — |
| 2022-06-13 | $11.36 | $14.26 | 936,600 | — | — |
| 2022-06-10 | $11.93 | $14.97 | 771,800 | — | — |
| 2022-06-09 | $12.28 | $15.41 | 629,600 | — | — |
| 2022-06-08 | $12.30 | $15.44 | 466,500 | — | — |
| 2022-06-07 | $12.45 | $15.62 | 479,200 | — | — |
| 2022-06-06 | $12.37 | $15.52 | 819,300 | — | — |
| 2022-06-03 | $12.23 | $15.35 | 608,600 | — | — |
| 2022-06-02 | $12.34 | $15.49 | 508,300 | — | — |
| 2022-06-01 | $12.01 | $15.07 | 621,700 | — | — |
| 2022-05-31 | $11.93 | $14.97 | 817,800 | — | — |
| 2022-05-27 | $12.14 | $15.23 | 818,200 | — | — |
| 2022-05-26 | $11.86 | $14.88 | 760,600 | — | — |
| 2022-05-25 | $11.58 | $14.53 | 548,400 | — | — |
| 2022-05-24 | $11.66 | $14.63 | 631,100 | — | — |
| 2022-05-23 | $11.72 | $14.71 | 724,100 | — | — |
| 2022-05-20 | $11.56 | $14.51 | 1,136,600 | — | — |
| 2022-05-19 | $11.53 | $14.47 | 798,100 | — | — |
| 2022-05-18 | $11.41 | $14.32 | 723,200 | — | — |
| 2022-05-17 | $11.79 | $14.80 | 457,000 | — | — |
| 2022-05-16 | $11.59 | $14.54 | 900,300 | — | — |
| 2022-05-13 | $11.65 | $14.62 | 1,009,400 | — | — |
| 2022-05-12 | $11.61 | $14.57 | 910,200 | — | — |
| 2022-05-11 | $11.48 | $14.41 | 970,200 | — | — |
| 2022-05-10 | $11.47 | $14.39 | 934,300 | — | — |
| 2022-05-09 | $11.94 | $14.98 | 1,339,600 | — | — |
| 2022-05-06 | $12.04 | $15.04 | 1,676,600 | — | — |
| 2022-05-05 | $12.04 | $15.04 | 997,300 | — | — |
| 2022-05-04 | $12.40 | $15.49 | 2,148,000 | — | — |
| 2022-05-03 | $11.67 | $14.57 | 1,424,200 | — | — |
| 2022-05-02 | $12.10 | $15.11 | 1,835,200 | — | — |
| 2022-04-29 | $12.03 | $15.02 | 1,617,500 | — | — |
| 2022-04-28 | $12.18 | $15.21 | 1,117,000 | — | — |
| 2022-04-27 | $12.01 | $15.00 | 1,026,300 | — | — |
| 2022-04-26 | $12.05 | $15.05 | 846,900 | — | — |
| 2022-04-25 | $12.35 | $15.42 | 1,600,500 | — | — |
| 2022-04-22 | $12.39 | $15.47 | 1,012,200 | — | — |
| 2022-04-21 | $12.75 | $15.92 | 931,100 | — | — |
| 2022-04-20 | $12.91 | $16.12 | 1,025,200 | — | — |
| 2022-04-19 | $12.80 | $15.99 | 572,800 | — | — |
| 2022-04-18 | $12.39 | $15.47 | 676,800 | — | — |
| 2022-04-14 | $12.70 | $15.86 | 790,600 | — | — |
| 2022-04-13 | $12.71 | $15.87 | 772,200 | — | — |
| 2022-04-12 | $12.63 | $15.77 | 691,000 | — | — |
| 2022-04-11 | $12.63 | $15.77 | 780,900 | — | — |
| 2022-04-08 | $12.85 | $16.05 | 774,600 | — | — |
| 2022-04-07 | $13.11 | $16.37 | 1,301,100 | — | — |
| 2022-04-06 | $12.85 | $16.05 | 1,843,000 | — | — |
| 2022-04-05 | $12.85 | $16.05 | 1,747,700 | — | — |
| 2022-04-04 | $12.95 | $16.17 | 1,045,900 | — | — |
| 2022-04-01 | $12.95 | $16.17 | 1,284,800 | — | — |
| 2022-03-31 | $12.92 | $16.14 | 1,013,100 | — | — |
| 2022-03-30 | $12.91 | $16.12 | 885,500 | — | — |
| 2022-03-29 | $12.93 | $16.15 | 640,400 | — | — |
| 2022-03-28 | $12.64 | $15.79 | 553,600 | — | — |
| 2022-03-25 | $12.74 | $15.91 | 592,100 | — | — |
| 2022-03-24 | $12.68 | $15.84 | 646,500 | — | — |
| 2022-03-23 | $12.75 | $15.92 | 555,300 | — | — |
| 2022-03-22 | $13.09 | $16.35 | 928,500 | — | — |
| 2022-03-21 | $13.02 | $16.26 | 1,090,600 | — | — |
| 2022-03-18 | $13.37 | $16.70 | 3,908,700 | — | — |
| 2022-03-17 | $12.93 | $16.15 | 680,700 | — | — |
| 2022-03-16 | $12.76 | $15.94 | 1,099,800 | — | — |
| 2022-03-15 | $12.54 | $15.66 | 1,053,800 | — | — |
| 2022-03-14 | $12.18 | $15.21 | 933,300 | — | — |
| 2022-03-11 | $12.12 | $15.14 | 1,031,300 | — | — |
| 2022-03-10 | $12.19 | $15.22 | 1,251,900 | — | — |
| 2022-03-09 | $12.59 | $15.72 | 992,200 | — | — |
| 2022-03-08 | $12.39 | $15.47 | 799,200 | — | — |
| 2022-03-07 | $12.25 | $15.30 | 858,000 | — | — |
| 2022-03-04 | $12.50 | $15.61 | 1,020,400 | — | — |
| 2022-03-03 | $12.72 | $15.89 | 640,300 | — | — |
| 2022-03-02 | $12.63 | $15.77 | 1,008,200 | — | — |
| 2022-03-01 | $12.20 | $15.24 | 2,074,600 | — | — |
| 2022-02-28 | $12.69 | $15.85 | 1,197,100 | — | — |
| 2022-02-25 | $12.60 | $15.74 | 825,400 | — | — |
| 2022-02-24 | $12.36 | $15.44 | 948,600 | — | — |
| 2022-02-23 | $12.24 | $15.29 | 757,900 | — | — |
| 2022-02-22 | $12.46 | $15.56 | 1,078,000 | — | — |
| 2022-02-18 | $12.75 | $15.92 | 1,260,600 | — | — |
| 2022-02-17 | $12.61 | $15.75 | 660,700 | — | — |
| 2022-02-16 | $12.72 | $15.89 | 1,168,700 | — | — |
| 2022-02-15 | $12.65 | $15.80 | 815,700 | — | — |
| 2022-02-14 | $12.71 | $15.87 | 895,700 | — | — |
| 2022-02-11 | $12.76 | $15.94 | 1,137,200 | — | — |
| 2022-02-10 | $12.94 | $16.16 | 1,411,700 | — | — |
| 2022-02-09 | $13.24 | $16.53 | 1,064,700 | — | — |
| 2022-02-08 | $13.34 | $16.59 | 1,008,100 | — | — |
| 2022-02-07 | $13.03 | $16.20 | 1,546,900 | — | — |
| 2022-02-04 | $12.85 | $15.98 | 2,096,600 | — | — |
| 2022-02-03 | $12.60 | $15.67 | 1,178,300 | — | — |
| 2022-02-02 | $12.80 | $15.92 | 1,130,300 | — | — |
| 2022-02-01 | $12.88 | $16.02 | 1,246,300 | — | — |
| 2022-01-31 | $12.85 | $15.98 | 1,343,600 | — | — |
| 2022-01-28 | $12.64 | $15.72 | 1,839,600 | — | — |
| 2022-01-27 | $12.27 | $15.26 | 1,765,000 | — | — |
| 2022-01-26 | $12.76 | $15.87 | 2,517,700 | — | — |
| 2022-01-25 | $12.97 | $16.13 | 1,195,500 | — | — |
| 2022-01-24 | $13.09 | $16.28 | 1,851,200 | — | — |
| 2022-01-21 | $12.96 | $16.11 | 1,686,400 | — | — |
| 2022-01-20 | $12.78 | $15.89 | 835,500 | — | — |
| 2022-01-19 | $13.01 | $16.18 | 763,000 | — | — |
| 2022-01-18 | $13.15 | $16.35 | 848,600 | — | — |
| 2022-01-14 | $13.34 | $16.59 | 967,300 | — | — |
| 2022-01-13 | $13.66 | $16.99 | 667,900 | — | — |
| 2022-01-12 | $13.73 | $17.07 | 955,800 | — | — |
| 2022-01-11 | $13.77 | $17.12 | 789,600 | — | — |
| 2022-01-10 | $13.79 | $17.15 | 931,400 | — | — |
| 2022-01-07 | $13.88 | $17.26 | 621,000 | — | — |
| 2022-01-06 | $13.95 | $17.35 | 1,020,000 | — | — |
| 2022-01-05 | $13.98 | $17.38 | 707,200 | — | — |
| 2022-01-04 | $14.19 | $17.64 | 1,027,800 | — | — |
| 2022-01-03 | $14.25 | $17.72 | 820,300 | — | — |