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
- 2011-03-11 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 | $9.39 | $9.39 | 443,500 | — | — |
| 2022-12-29 | $9.14 | $9.14 | 826,100 | — | — |
| 2022-12-28 | $8.74 | $8.74 | 555,800 | — | — |
| 2022-12-27 | $8.75 | $8.75 | 484,100 | — | — |
| 2022-12-23 | $8.71 | $8.71 | 255,900 | — | — |
| 2022-12-22 | $8.79 | $8.79 | 300,300 | — | — |
| 2022-12-21 | $8.81 | $8.81 | 237,900 | — | — |
| 2022-12-20 | $8.71 | $8.71 | 322,000 | — | — |
| 2022-12-19 | $8.63 | $8.63 | 364,000 | — | — |
| 2022-12-16 | $9.06 | $9.06 | 374,600 | — | — |
| 2022-12-15 | $9.00 | $9.00 | 259,400 | — | — |
| 2022-12-14 | $9.31 | $9.31 | 279,800 | — | — |
| 2022-12-13 | $9.52 | $9.52 | 279,500 | — | — |
| 2022-12-12 | $9.23 | $9.23 | 426,600 | — | — |
| 2022-12-09 | $9.50 | $9.50 | 220,200 | — | — |
| 2022-12-08 | $9.51 | $9.51 | 151,800 | — | — |
| 2022-12-07 | $9.28 | $9.28 | 149,500 | — | — |
| 2022-12-06 | $9.34 | $9.34 | 195,000 | — | — |
| 2022-12-05 | $9.64 | $9.64 | 152,300 | — | — |
| 2022-12-02 | $9.74 | $9.74 | 92,300 | — | — |
| 2022-12-01 | $9.80 | $9.80 | 230,100 | — | — |
| 2022-11-30 | $10.12 | $10.12 | 539,900 | — | — |
| 2022-11-29 | $9.72 | $9.72 | 353,900 | — | — |
| 2022-11-28 | $9.59 | $9.59 | 319,400 | — | — |
| 2022-11-25 | $9.77 | $9.77 | 197,200 | — | — |
| 2022-11-23 | $9.72 | $9.72 | 331,500 | — | — |
| 2022-11-22 | $9.43 | $9.43 | 416,700 | — | — |
| 2022-11-21 | $9.33 | $9.33 | 608,200 | — | — |
| 2022-11-18 | $9.70 | $9.70 | 332,700 | — | — |
| 2022-11-17 | $9.72 | $9.72 | 302,500 | — | — |
| 2022-11-16 | $9.44 | $9.44 | 292,100 | — | — |
| 2022-11-15 | $9.94 | $9.94 | 460,700 | — | — |
| 2022-11-14 | $9.59 | $9.59 | 415,700 | — | — |
| 2022-11-11 | $9.93 | $9.93 | 719,000 | — | — |
| 2022-11-10 | $9.50 | $9.50 | 818,100 | — | — |
| 2022-11-09 | $9.01 | $9.01 | 483,600 | — | — |
| 2022-11-08 | $9.18 | $9.18 | 832,100 | — | — |
| 2022-11-07 | $9.27 | $9.27 | 840,900 | — | — |
| 2022-11-04 | $9.54 | $9.54 | 707,600 | — | — |
| 2022-11-03 | $9.50 | $9.50 | 907,300 | — | — |
| 2022-11-02 | $10.08 | $10.08 | 739,600 | — | — |
| 2022-11-01 | $10.20 | $10.20 | 691,600 | — | — |
| 2022-10-31 | $9.95 | $9.95 | 477,000 | — | — |
| 2022-10-28 | $10.01 | $10.01 | 231,200 | — | — |
| 2022-10-27 | $9.56 | $9.56 | 341,200 | — | — |
| 2022-10-26 | $9.85 | $9.85 | 362,200 | — | — |
| 2022-10-25 | $10.00 | $10.00 | 290,600 | — | — |
| 2022-10-24 | $9.61 | $9.61 | 326,200 | — | — |
| 2022-10-21 | $9.69 | $9.69 | 294,800 | — | — |
| 2022-10-20 | $9.68 | $9.68 | 366,900 | — | — |
| 2022-10-19 | $9.69 | $9.69 | 604,300 | — | — |
| 2022-10-18 | $9.88 | $9.88 | 553,100 | — | — |
| 2022-10-17 | $10.14 | $10.14 | 201,300 | — | — |
| 2022-10-14 | $10.12 | $10.12 | 288,200 | — | — |
| 2022-10-13 | $10.52 | $10.52 | 437,500 | — | — |
| 2022-10-12 | $10.15 | $10.15 | 329,000 | — | — |
| 2022-10-11 | $10.15 | $10.15 | 452,400 | — | — |
| 2022-10-10 | $10.45 | $10.45 | 714,600 | — | — |
| 2022-10-07 | $10.73 | $10.73 | 1,052,000 | — | — |
| 2022-10-06 | $11.40 | $11.40 | 497,900 | — | — |
| 2022-10-05 | $10.84 | $10.84 | 180,400 | — | — |
| 2022-10-04 | $10.95 | $10.95 | 389,100 | — | — |
| 2022-10-03 | $10.67 | $10.67 | 323,000 | — | — |
| 2022-09-30 | $10.24 | $10.24 | 524,600 | — | — |
| 2022-09-29 | $10.27 | $10.27 | 363,900 | — | — |
| 2022-09-28 | $10.52 | $10.52 | 329,700 | — | — |
| 2022-09-27 | $10.51 | $10.51 | 209,800 | — | — |
| 2022-09-26 | $10.40 | $10.40 | 440,100 | — | — |
| 2022-09-23 | $10.49 | $10.49 | 605,700 | — | — |
| 2022-09-22 | $10.69 | $10.69 | 367,900 | — | — |
| 2022-09-21 | $11.19 | $11.19 | 403,100 | — | — |
| 2022-09-20 | $11.14 | $11.14 | 608,500 | — | — |
| 2022-09-19 | $11.36 | $11.36 | 185,500 | — | — |
| 2022-09-16 | $11.42 | $11.42 | 235,200 | — | — |
| 2022-09-15 | $11.58 | $11.58 | 247,100 | — | — |
| 2022-09-14 | $11.66 | $11.66 | 329,600 | — | — |
| 2022-09-13 | $11.65 | $11.65 | 610,600 | — | — |
| 2022-09-12 | $12.15 | $12.15 | 498,300 | — | — |
| 2022-09-09 | $11.80 | $11.80 | 255,000 | — | — |
| 2022-09-08 | $11.45 | $11.45 | 257,700 | — | — |
| 2022-09-07 | $11.40 | $11.40 | 334,200 | — | — |
| 2022-09-06 | $11.55 | $11.55 | 295,700 | — | — |
| 2022-09-02 | $11.77 | $11.77 | 457,000 | — | — |
| 2022-09-01 | $11.35 | $11.35 | 599,100 | — | — |
| 2022-08-31 | $11.70 | $11.70 | 792,600 | — | — |
| 2022-08-30 | $11.82 | $11.82 | 482,800 | — | — |
| 2022-08-29 | $12.11 | $12.11 | 260,300 | — | — |
| 2022-08-26 | $12.17 | $12.17 | 339,300 | — | — |
| 2022-08-25 | $12.62 | $12.62 | 470,600 | — | — |
| 2022-08-24 | $12.22 | $12.22 | 349,500 | — | — |
| 2022-08-23 | $12.09 | $12.09 | 413,200 | — | — |
| 2022-08-22 | $12.10 | $12.10 | 363,700 | — | — |
| 2022-08-19 | $12.49 | $12.49 | 271,100 | — | — |
| 2022-08-18 | $12.73 | $12.73 | 220,100 | — | — |
| 2022-08-17 | $12.78 | $12.78 | 243,100 | — | — |
| 2022-08-16 | $13.13 | $13.13 | 402,600 | — | — |
| 2022-08-15 | $13.40 | $13.40 | 280,600 | — | — |
| 2022-08-12 | $13.42 | $13.42 | 302,900 | — | — |
| 2022-08-11 | $13.05 | $13.05 | 720,400 | — | — |
| 2022-08-10 | $12.61 | $12.61 | 1,372,800 | — | — |
| 2022-08-09 | $12.21 | $12.21 | 2,731,500 | — | — |
| 2022-08-08 | $14.20 | $14.20 | 619,400 | — | — |
| 2022-08-05 | $14.48 | $14.48 | 299,200 | — | — |
| 2022-08-04 | $14.78 | $14.78 | 434,800 | — | — |
| 2022-08-03 | $14.80 | $14.80 | 336,200 | — | — |
| 2022-08-02 | $14.38 | $14.38 | 373,200 | — | — |
| 2022-08-01 | $14.41 | $14.41 | 609,900 | — | — |
| 2022-07-29 | $15.26 | $15.26 | 370,700 | — | — |
| 2022-07-28 | $15.23 | $15.23 | 380,400 | — | — |
| 2022-07-27 | $15.39 | $15.39 | 463,700 | — | — |
| 2022-07-26 | $15.17 | $15.17 | 518,900 | — | — |
| 2022-07-25 | $16.08 | $16.08 | 332,300 | — | — |
| 2022-07-22 | $16.12 | $16.12 | 413,100 | — | — |
| 2022-07-21 | $16.31 | $16.31 | 273,000 | — | — |
| 2022-07-20 | $16.46 | $16.46 | 309,800 | — | — |
| 2022-07-19 | $16.43 | $16.43 | 579,900 | — | — |
| 2022-07-18 | $16.43 | $16.43 | 1,183,600 | — | — |
| 2022-07-15 | $15.29 | $15.29 | 485,700 | — | — |
| 2022-07-14 | $15.40 | $15.40 | 424,800 | — | — |
| 2022-07-13 | $15.31 | $15.31 | 487,900 | — | — |
| 2022-07-12 | $15.41 | $15.41 | 655,900 | — | — |
| 2022-07-11 | $15.50 | $15.50 | 1,327,300 | — | — |
| 2022-07-08 | $15.12 | $15.12 | 1,739,800 | — | — |
| 2022-07-07 | $13.76 | $13.76 | 399,400 | — | — |
| 2022-07-06 | $13.21 | $13.21 | 728,800 | — | — |
| 2022-07-05 | $13.64 | $13.64 | 509,900 | — | — |
| 2022-07-01 | $13.99 | $13.99 | 802,400 | — | — |
| 2022-06-30 | $14.53 | $14.53 | 379,100 | — | — |
| 2022-06-29 | $14.56 | $14.56 | 407,700 | — | — |
| 2022-06-28 | $14.86 | $14.86 | 307,000 | — | — |
| 2022-06-27 | $15.19 | $15.19 | 387,300 | — | — |
| 2022-06-24 | $15.06 | $15.06 | 594,700 | — | — |
| 2022-06-23 | $15.07 | $15.07 | 741,400 | — | — |
| 2022-06-22 | $15.87 | $15.87 | 319,500 | — | — |
| 2022-06-21 | $16.72 | $16.72 | 608,400 | — | — |
| 2022-06-17 | $16.80 | $16.80 | 612,900 | — | — |
| 2022-06-16 | $16.28 | $16.28 | 788,900 | — | — |
| 2022-06-15 | $17.66 | $17.66 | 221,200 | — | — |
| 2022-06-14 | $17.30 | $17.30 | 306,900 | — | — |
| 2022-06-13 | $17.08 | $17.08 | 636,700 | — | — |
| 2022-06-10 | $18.59 | $18.59 | 332,800 | — | — |
| 2022-06-09 | $19.18 | $19.18 | 201,600 | — | — |
| 2022-06-08 | $19.40 | $19.40 | 216,400 | — | — |
| 2022-06-07 | $19.95 | $19.95 | 221,900 | — | — |
| 2022-06-06 | $19.87 | $19.87 | 174,200 | — | — |
| 2022-06-03 | $19.94 | $19.94 | 228,000 | — | — |
| 2022-06-02 | $19.81 | $19.81 | 267,200 | — | — |
| 2022-06-01 | $19.80 | $19.80 | 266,200 | — | — |
| 2022-05-31 | $19.50 | $19.50 | 428,100 | — | — |
| 2022-05-27 | $19.66 | $19.66 | 383,100 | — | — |
| 2022-05-26 | $19.49 | $19.49 | 313,700 | — | — |
| 2022-05-25 | $19.24 | $19.24 | 240,800 | — | — |
| 2022-05-24 | $18.76 | $18.76 | 861,100 | — | — |
| 2022-05-23 | $19.49 | $19.49 | 253,700 | — | — |
| 2022-05-20 | $19.64 | $19.64 | 736,000 | — | — |
| 2022-05-19 | $20.12 | $20.12 | 1,182,400 | — | — |
| 2022-05-18 | $19.66 | $19.66 | 2,548,500 | — | — |
| 2022-05-17 | $17.33 | $17.33 | 222,700 | — | — |
| 2022-05-16 | $16.86 | $16.86 | 165,600 | — | — |
| 2022-05-13 | $16.66 | $16.66 | 564,600 | — | — |
| 2022-05-12 | $15.95 | $15.95 | 415,100 | — | — |
| 2022-05-11 | $16.28 | $16.28 | 355,500 | — | — |
| 2022-05-10 | $16.42 | $16.42 | 353,600 | — | — |
| 2022-05-09 | $16.02 | $16.02 | 543,500 | — | — |
| 2022-05-06 | $17.60 | $17.60 | 512,300 | — | — |
| 2022-05-05 | $18.09 | $18.09 | 405,300 | — | — |
| 2022-05-04 | $18.14 | $18.14 | 494,700 | — | — |
| 2022-05-03 | $18.23 | $18.23 | 446,000 | — | — |
| 2022-05-02 | $18.58 | $18.58 | 404,400 | — | — |
| 2022-04-29 | $18.29 | $18.29 | 812,000 | — | — |
| 2022-04-28 | $17.92 | $17.92 | 806,100 | — | — |
| 2022-04-27 | $18.43 | $18.43 | 1,571,100 | — | — |
| 2022-04-26 | $17.51 | $17.51 | 3,156,500 | — | — |
| 2022-04-25 | $15.03 | $15.03 | 392,400 | — | — |
| 2022-04-22 | $15.09 | $15.09 | 450,300 | — | — |
| 2022-04-21 | $15.37 | $15.37 | 1,028,300 | — | — |
| 2022-04-20 | $15.11 | $15.11 | 142,300 | — | — |
| 2022-04-19 | $15.30 | $15.30 | 510,100 | — | — |
| 2022-04-18 | $14.77 | $14.77 | 470,500 | — | — |
| 2022-04-14 | $14.98 | $14.98 | 369,500 | — | — |
| 2022-04-13 | $15.17 | $15.17 | 276,500 | — | — |
| 2022-04-12 | $15.25 | $15.25 | 254,100 | — | — |
| 2022-04-11 | $15.45 | $15.45 | 261,700 | — | — |
| 2022-04-08 | $15.81 | $15.81 | 350,000 | — | — |
| 2022-04-07 | $15.71 | $15.71 | 324,400 | — | — |
| 2022-04-06 | $15.78 | $15.78 | 490,800 | — | — |
| 2022-04-05 | $16.05 | $16.05 | 869,800 | — | — |
| 2022-04-04 | $16.74 | $16.74 | 551,900 | — | — |
| 2022-04-01 | $16.65 | $16.65 | 563,700 | — | — |
| 2022-03-31 | $16.91 | $16.91 | 551,400 | — | — |
| 2022-03-30 | $16.92 | $16.92 | 251,300 | — | — |
| 2022-03-29 | $17.71 | $17.71 | 718,300 | — | — |
| 2022-03-28 | $17.51 | $17.51 | 130,100 | — | — |
| 2022-03-25 | $17.25 | $17.25 | 160,000 | — | — |
| 2022-03-24 | $17.47 | $17.47 | 227,300 | — | — |
| 2022-03-23 | $16.89 | $16.89 | 144,500 | — | — |
| 2022-03-22 | $17.32 | $17.32 | 260,600 | — | — |
| 2022-03-21 | $17.20 | $17.20 | 204,000 | — | — |
| 2022-03-18 | $17.49 | $17.49 | 422,300 | — | — |
| 2022-03-17 | $17.39 | $17.39 | 344,900 | — | — |
| 2022-03-16 | $17.36 | $17.36 | 921,900 | — | — |
| 2022-03-15 | $15.92 | $15.92 | 336,600 | — | — |
| 2022-03-14 | $15.27 | $15.27 | 765,100 | — | — |
| 2022-03-11 | $16.30 | $16.30 | 472,500 | — | — |
| 2022-03-10 | $16.69 | $16.69 | 351,500 | — | — |
| 2022-03-09 | $16.75 | $16.75 | 349,000 | — | — |
| 2022-03-08 | $16.26 | $16.26 | 769,600 | — | — |
| 2022-03-07 | $16.00 | $16.00 | 1,263,400 | — | — |
| 2022-03-04 | $17.14 | $17.14 | 1,123,900 | — | — |
| 2022-03-03 | $18.04 | $18.04 | 205,500 | — | — |
| 2022-03-02 | $18.03 | $18.03 | 617,000 | — | — |
| 2022-03-01 | $18.03 | $18.03 | 284,200 | — | — |
| 2022-02-28 | $18.20 | $18.20 | 586,300 | — | — |
| 2022-02-25 | $18.22 | $18.22 | 352,400 | — | — |
| 2022-02-24 | $18.16 | $18.16 | 617,400 | — | — |
| 2022-02-23 | $18.10 | $18.10 | 676,600 | — | — |
| 2022-02-22 | $18.27 | $18.27 | 644,700 | — | — |
| 2022-02-18 | $18.78 | $18.78 | 390,400 | — | — |
| 2022-02-17 | $18.62 | $18.62 | 594,600 | — | — |
| 2022-02-16 | $18.76 | $18.76 | 789,600 | — | — |
| 2022-02-15 | $18.78 | $18.78 | 282,200 | — | — |
| 2022-02-14 | $18.42 | $18.42 | 397,000 | — | — |
| 2022-02-11 | $18.61 | $18.61 | 439,600 | — | — |
| 2022-02-10 | $18.67 | $18.67 | 303,600 | — | — |
| 2022-02-09 | $18.75 | $18.75 | 387,300 | — | — |
| 2022-02-08 | $18.76 | $18.76 | 224,500 | — | — |
| 2022-02-07 | $18.57 | $18.57 | 323,700 | — | — |
| 2022-02-04 | $18.41 | $18.41 | 490,900 | — | — |
| 2022-02-03 | $18.03 | $18.03 | 366,000 | — | — |
| 2022-02-02 | $18.40 | $18.40 | 423,500 | — | — |
| 2022-02-01 | $18.14 | $18.14 | 474,200 | — | — |
| 2022-01-31 | $17.79 | $17.79 | 439,100 | — | — |
| 2022-01-28 | $17.23 | $17.23 | 632,900 | — | — |
| 2022-01-27 | $17.10 | $17.10 | 437,600 | — | — |
| 2022-01-26 | $17.65 | $17.65 | 488,500 | — | — |
| 2022-01-25 | $17.37 | $17.37 | 769,000 | — | — |
| 2022-01-24 | $17.59 | $17.59 | 1,377,000 | — | — |
| 2022-01-21 | $18.00 | $18.00 | 700,200 | — | — |
| 2022-01-20 | $18.44 | $18.44 | 499,200 | — | — |
| 2022-01-19 | $18.60 | $18.60 | 583,500 | — | — |
| 2022-01-18 | $19.09 | $19.09 | 693,200 | — | — |
| 2022-01-14 | $19.95 | $19.95 | 991,600 | — | — |
| 2022-01-13 | $19.68 | $19.68 | 996,200 | — | — |
| 2022-01-12 | $19.02 | $19.02 | 1,811,200 | — | — |
| 2022-01-11 | $17.88 | $17.88 | 898,500 | — | — |
| 2022-01-10 | $17.77 | $17.77 | 1,331,200 | — | — |
| 2022-01-07 | $18.29 | $18.29 | 2,477,600 | — | — |
| 2022-01-06 | $19.86 | $19.86 | 880,600 | — | — |
| 2022-01-05 | $19.77 | $19.77 | 1,843,900 | — | — |
| 2022-01-04 | $20.05 | $20.05 | 867,800 | — | — |
| 2022-01-03 | $20.19 | $20.19 | 953,900 | — | — |