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
- 2006-07-06 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 | $14.92 | $19.31 | 52,200 | — | — |
| 2022-12-29 | $14.90 | $19.21 | 50,500 | — | — |
| 2022-12-28 | $15.04 | $19.39 | 57,800 | — | — |
| 2022-12-27 | $15.10 | $19.47 | 47,200 | — | — |
| 2022-12-23 | $15.03 | $19.38 | 50,700 | — | — |
| 2022-12-22 | $14.79 | $19.07 | 30,800 | — | — |
| 2022-12-21 | $14.99 | $19.33 | 120,000 | — | — |
| 2022-12-20 | $14.98 | $19.31 | 64,000 | — | — |
| 2022-12-19 | $14.74 | $19.00 | 96,000 | — | — |
| 2022-12-16 | $14.60 | $18.82 | 68,700 | — | — |
| 2022-12-15 | $14.49 | $18.68 | 59,800 | — | — |
| 2022-12-14 | $14.54 | $18.75 | 95,200 | — | — |
| 2022-12-13 | $14.45 | $18.63 | 65,300 | — | — |
| 2022-12-12 | $14.28 | $18.41 | 54,700 | — | — |
| 2022-12-09 | $14.36 | $18.51 | 17,400 | — | — |
| 2022-12-08 | $14.37 | $18.53 | 34,200 | — | — |
| 2022-12-07 | $14.19 | $18.30 | 25,800 | — | — |
| 2022-12-06 | $14.28 | $18.41 | 40,900 | — | — |
| 2022-12-05 | $14.24 | $18.36 | 74,100 | — | — |
| 2022-12-02 | $14.39 | $18.55 | 80,100 | — | — |
| 2022-12-01 | $14.29 | $18.42 | 72,400 | — | — |
| 2022-11-30 | $14.45 | $18.63 | 66,000 | — | — |
| 2022-11-29 | $14.35 | $18.50 | 61,400 | — | — |
| 2022-11-28 | $14.15 | $18.24 | 82,300 | — | — |
| 2022-11-25 | $14.12 | $18.20 | 30,200 | — | — |
| 2022-11-23 | $14.20 | $18.31 | 27,800 | — | — |
| 2022-11-22 | $14.21 | $18.32 | 36,100 | — | — |
| 2022-11-21 | $14.14 | $18.23 | 73,800 | — | — |
| 2022-11-18 | $14.08 | $18.15 | 20,700 | — | — |
| 2022-11-17 | $14.08 | $18.15 | 11,600 | — | — |
| 2022-11-16 | $14.07 | $18.14 | 34,500 | — | — |
| 2022-11-15 | $14.16 | $18.26 | 60,200 | — | — |
| 2022-11-14 | $14.08 | $18.15 | 75,400 | — | — |
| 2022-11-11 | $14.01 | $18.06 | 55,500 | — | — |
| 2022-11-10 | $13.93 | $17.96 | 67,000 | — | — |
| 2022-11-09 | $13.81 | $17.81 | 58,700 | — | — |
| 2022-11-08 | $13.86 | $17.87 | 36,300 | — | — |
| 2022-11-07 | $13.79 | $17.78 | 102,500 | — | — |
| 2022-11-04 | $13.75 | $17.73 | 32,600 | — | — |
| 2022-11-03 | $13.50 | $17.41 | 116,400 | — | — |
| 2022-11-02 | $13.34 | $17.20 | 79,200 | — | — |
| 2022-11-01 | $13.46 | $17.35 | 90,700 | — | — |
| 2022-10-31 | $13.16 | $16.97 | 65,200 | — | — |
| 2022-10-28 | $13.05 | $16.83 | 76,500 | — | — |
| 2022-10-27 | $12.98 | $16.74 | 106,800 | — | — |
| 2022-10-26 | $12.92 | $16.66 | 36,800 | — | — |
| 2022-10-25 | $12.61 | $16.26 | 7,300 | — | — |
| 2022-10-24 | $12.60 | $16.25 | 13,200 | — | — |
| 2022-10-21 | $12.51 | $16.13 | 13,900 | — | — |
| 2022-10-20 | $12.54 | $16.17 | 18,500 | — | — |
| 2022-10-19 | $12.71 | $16.39 | 26,500 | — | — |
| 2022-10-18 | $12.81 | $16.52 | 11,900 | — | — |
| 2022-10-17 | $12.85 | $16.57 | 12,200 | — | — |
| 2022-10-14 | $12.80 | $16.50 | 14,200 | — | — |
| 2022-10-13 | $12.72 | $16.40 | 10,000 | — | — |
| 2022-10-12 | $12.65 | $16.23 | 17,400 | — | — |
| 2022-10-11 | $12.72 | $16.32 | 9,700 | — | — |
| 2022-10-10 | $12.59 | $16.16 | 13,000 | — | — |
| 2022-10-07 | $12.62 | $16.19 | 11,900 | — | — |
| 2022-10-06 | $12.62 | $16.19 | 8,300 | — | — |
| 2022-10-05 | $12.62 | $16.19 | 5,600 | — | — |
| 2022-10-04 | $12.57 | $16.13 | 10,800 | — | — |
| 2022-10-03 | $12.65 | $16.23 | 17,700 | — | — |
| 2022-09-30 | $12.40 | $15.91 | 33,000 | — | — |
| 2022-09-29 | $12.54 | $16.09 | 17,300 | — | — |
| 2022-09-28 | $12.41 | $15.92 | 26,100 | — | — |
| 2022-09-27 | $12.36 | $15.86 | 24,500 | — | — |
| 2022-09-26 | $12.56 | $16.12 | 19,800 | — | — |
| 2022-09-23 | $12.60 | $16.17 | 10,500 | — | — |
| 2022-09-22 | $12.79 | $16.41 | 21,800 | — | — |
| 2022-09-21 | $12.56 | $16.12 | 32,100 | — | — |
| 2022-09-20 | $12.64 | $16.22 | 22,400 | — | — |
| 2022-09-19 | $12.74 | $16.35 | 26,500 | — | — |
| 2022-09-16 | $12.99 | $16.67 | 156,200 | — | — |
| 2022-09-15 | $12.69 | $16.28 | 14,500 | — | — |
| 2022-09-14 | $12.62 | $16.19 | 30,300 | — | — |
| 2022-09-13 | $12.65 | $16.23 | 14,700 | — | — |
| 2022-09-12 | $12.54 | $16.09 | 11,800 | — | — |
| 2022-09-09 | $12.63 | $16.21 | 11,900 | — | — |
| 2022-09-08 | $12.53 | $16.08 | 15,800 | — | — |
| 2022-09-07 | $12.50 | $16.04 | 12,500 | — | — |
| 2022-09-06 | $12.52 | $16.07 | 37,400 | — | — |
| 2022-09-02 | $12.76 | $16.37 | 49,500 | — | — |
| 2022-09-01 | $12.68 | $16.27 | 11,900 | — | — |
| 2022-08-31 | $12.68 | $16.27 | 23,700 | — | — |
| 2022-08-30 | $12.90 | $16.55 | 29,700 | — | — |
| 2022-08-29 | $12.79 | $16.41 | 17,000 | — | — |
| 2022-08-26 | $12.86 | $16.50 | 8,000 | — | — |
| 2022-08-25 | $12.93 | $16.59 | 69,100 | — | — |
| 2022-08-24 | $12.81 | $16.44 | 10,200 | — | — |
| 2022-08-23 | $12.70 | $16.30 | 15,100 | — | — |
| 2022-08-22 | $12.54 | $16.09 | 28,400 | — | — |
| 2022-08-19 | $12.96 | $16.63 | 18,400 | — | — |
| 2022-08-18 | $12.91 | $16.57 | 27,400 | — | — |
| 2022-08-17 | $12.98 | $16.66 | 19,400 | — | — |
| 2022-08-16 | $12.67 | $16.26 | 39,500 | — | — |
| 2022-08-15 | $12.63 | $16.21 | 60,800 | — | — |
| 2022-08-12 | $12.58 | $16.14 | 69,500 | — | — |
| 2022-08-11 | $12.60 | $16.17 | 20,100 | — | — |
| 2022-08-10 | $12.66 | $16.25 | 27,000 | — | — |
| 2022-08-09 | $12.74 | $16.35 | 11,200 | — | — |
| 2022-08-08 | $12.82 | $16.45 | 42,400 | — | — |
| 2022-08-05 | $12.70 | $16.30 | 24,200 | — | — |
| 2022-08-04 | $12.77 | $16.39 | 14,000 | — | — |
| 2022-08-03 | $12.81 | $16.44 | 15,400 | — | — |
| 2022-08-02 | $12.78 | $16.40 | 21,400 | — | — |
| 2022-08-01 | $12.75 | $16.36 | 69,900 | — | — |
| 2022-07-29 | $12.50 | $16.04 | 30,000 | — | — |
| 2022-07-28 | $12.43 | $15.95 | 36,100 | — | — |
| 2022-07-27 | $12.37 | $15.87 | 198,000 | — | — |
| 2022-07-26 | $12.23 | $15.69 | 45,800 | — | — |
| 2022-07-25 | $12.23 | $15.69 | 20,400 | — | — |
| 2022-07-22 | $12.40 | $15.91 | 29,800 | — | — |
| 2022-07-21 | $12.21 | $15.67 | 36,200 | — | — |
| 2022-07-20 | $12.19 | $15.64 | 39,200 | — | — |
| 2022-07-19 | $12.11 | $15.54 | 28,600 | — | — |
| 2022-07-18 | $12.01 | $15.41 | 10,100 | — | — |
| 2022-07-15 | $11.97 | $15.36 | 20,700 | — | — |
| 2022-07-14 | $11.95 | $15.33 | 15,300 | — | — |
| 2022-07-13 | $11.98 | $15.37 | 14,700 | — | — |
| 2022-07-12 | $12.05 | $15.46 | 12,500 | — | — |
| 2022-07-11 | $11.93 | $15.31 | 10,900 | — | — |
| 2022-07-08 | $11.86 | $15.22 | 11,100 | — | — |
| 2022-07-07 | $11.83 | $15.18 | 15,700 | — | — |
| 2022-07-06 | $11.71 | $15.03 | 9,800 | — | — |
| 2022-07-05 | $11.68 | $14.99 | 20,000 | — | — |
| 2022-07-01 | $11.71 | $15.03 | 19,500 | — | — |
| 2022-06-30 | $11.77 | $15.03 | 32,900 | — | — |
| 2022-06-29 | $11.82 | $15.09 | 10,700 | — | — |
| 2022-06-28 | $11.81 | $15.08 | 12,500 | — | — |
| 2022-06-27 | $12.00 | $15.32 | 12,000 | — | — |
| 2022-06-24 | $12.03 | $15.36 | 57,900 | — | — |
| 2022-06-23 | $11.92 | $15.22 | 13,300 | — | — |
| 2022-06-22 | $12.01 | $15.33 | 85,900 | — | — |
| 2022-06-21 | $12.26 | $15.65 | 142,700 | — | — |
| 2022-06-17 | $12.07 | $15.41 | 197,200 | — | — |
| 2022-06-16 | $11.52 | $14.71 | 78,200 | — | — |
| 2022-06-15 | $11.52 | $14.71 | 110,800 | — | — |
| 2022-06-14 | $11.07 | $14.13 | 27,500 | — | — |
| 2022-06-13 | $11.01 | $14.06 | 21,300 | — | — |
| 2022-06-10 | $11.26 | $14.38 | 19,200 | — | — |
| 2022-06-09 | $11.39 | $14.54 | 25,800 | — | — |
| 2022-06-08 | $11.41 | $14.57 | 29,000 | — | — |
| 2022-06-07 | $11.60 | $14.81 | 31,800 | — | — |
| 2022-06-06 | $11.65 | $14.87 | 54,700 | — | — |
| 2022-06-03 | $11.21 | $14.31 | 11,200 | — | — |
| 2022-06-02 | $11.16 | $14.25 | 4,400 | — | — |
| 2022-06-01 | $11.06 | $14.12 | 9,400 | — | — |
| 2022-05-31 | $11.20 | $14.30 | 13,300 | — | — |
| 2022-05-27 | $11.22 | $14.32 | 28,600 | — | — |
| 2022-05-26 | $11.10 | $14.17 | 20,300 | — | — |
| 2022-05-25 | $11.09 | $14.16 | 25,300 | — | — |
| 2022-05-24 | $11.05 | $14.11 | 32,800 | — | — |
| 2022-05-23 | $11.00 | $14.04 | 21,000 | — | — |
| 2022-05-20 | $10.80 | $13.79 | 43,000 | — | — |
| 2022-05-19 | $10.76 | $13.74 | 20,900 | — | — |
| 2022-05-18 | $10.68 | $13.63 | 39,400 | — | — |
| 2022-05-17 | $10.72 | $13.69 | 50,000 | — | — |
| 2022-05-16 | $10.83 | $13.83 | 21,400 | — | — |
| 2022-05-13 | $10.94 | $13.97 | 21,200 | — | — |
| 2022-05-12 | $11.02 | $13.84 | 32,000 | — | — |
| 2022-05-11 | $11.00 | $13.81 | 27,500 | — | — |
| 2022-05-10 | $10.99 | $13.80 | 28,900 | — | — |
| 2022-05-09 | $10.98 | $13.79 | 45,100 | — | — |
| 2022-05-06 | $10.96 | $13.76 | 31,500 | — | — |
| 2022-05-05 | $11.11 | $13.95 | 23,000 | — | — |
| 2022-05-04 | $11.13 | $13.98 | 36,500 | — | — |
| 2022-05-03 | $11.02 | $13.84 | 36,400 | — | — |
| 2022-05-02 | $11.12 | $13.96 | 23,300 | — | — |
| 2022-04-29 | $11.22 | $14.09 | 17,700 | — | — |
| 2022-04-28 | $11.10 | $13.94 | 16,200 | — | — |
| 2022-04-27 | $11.03 | $13.85 | 20,200 | — | — |
| 2022-04-26 | $11.02 | $13.84 | 25,900 | — | — |
| 2022-04-25 | $11.11 | $13.95 | 29,000 | — | — |
| 2022-04-22 | $11.18 | $14.04 | 15,600 | — | — |
| 2022-04-21 | $11.16 | $14.01 | 13,800 | — | — |
| 2022-04-20 | $11.13 | $13.98 | 17,000 | — | — |
| 2022-04-19 | $11.11 | $13.95 | 32,100 | — | — |
| 2022-04-18 | $11.02 | $13.84 | 22,300 | — | — |
| 2022-04-14 | $11.12 | $13.96 | 35,300 | — | — |
| 2022-04-13 | $11.18 | $14.04 | 10,700 | — | — |
| 2022-04-12 | $11.12 | $13.96 | 107,300 | — | — |
| 2022-04-11 | $11.20 | $14.06 | 36,100 | — | — |
| 2022-04-08 | $11.24 | $14.12 | 12,700 | — | — |
| 2022-04-07 | $11.12 | $13.96 | 58,100 | — | — |
| 2022-04-06 | $11.48 | $14.34 | 19,600 | — | — |
| 2022-04-05 | $11.59 | $14.48 | 18,600 | — | — |
| 2022-04-04 | $11.65 | $14.55 | 13,400 | — | — |
| 2022-04-01 | $11.72 | $14.64 | 31,300 | — | — |
| 2022-03-31 | $12.25 | $15.30 | 22,500 | — | — |
| 2022-03-30 | $12.01 | $15.00 | 30,000 | — | — |
| 2022-03-29 | $12.01 | $15.00 | 18,400 | — | — |
| 2022-03-28 | $12.07 | $15.08 | 5,600 | — | — |
| 2022-03-25 | $12.09 | $15.10 | 20,300 | — | — |
| 2022-03-24 | $11.99 | $14.98 | 30,400 | — | — |
| 2022-03-23 | $12.07 | $15.08 | 10,300 | — | — |
| 2022-03-22 | $12.16 | $15.19 | 9,000 | — | — |
| 2022-03-21 | $12.07 | $15.08 | 5,300 | — | — |
| 2022-03-18 | $11.80 | $14.74 | 37,100 | — | — |
| 2022-03-17 | $12.00 | $14.99 | 13,000 | — | — |
| 2022-03-16 | $11.95 | $14.93 | 28,700 | — | — |
| 2022-03-15 | $11.92 | $14.89 | 23,100 | — | — |
| 2022-03-14 | $11.92 | $14.89 | 31,500 | — | — |
| 2022-03-11 | $12.00 | $14.99 | 16,900 | — | — |
| 2022-03-10 | $12.00 | $14.99 | 28,300 | — | — |
| 2022-03-09 | $12.10 | $15.12 | 47,100 | — | — |
| 2022-03-08 | $12.09 | $15.10 | 27,800 | — | — |
| 2022-03-07 | $11.74 | $14.67 | 58,300 | — | — |
| 2022-03-04 | $12.21 | $15.25 | 26,700 | — | — |
| 2022-03-03 | $12.20 | $15.24 | 44,900 | — | — |
| 2022-03-02 | $12.44 | $15.54 | 12,200 | — | — |
| 2022-03-01 | $12.13 | $15.15 | 43,600 | — | — |
| 2022-02-28 | $12.37 | $15.45 | 27,200 | — | — |
| 2022-02-25 | $12.23 | $15.28 | 30,900 | — | — |
| 2022-02-24 | $12.18 | $15.22 | 53,100 | — | — |
| 2022-02-23 | $12.50 | $15.62 | 14,800 | — | — |
| 2022-02-22 | $12.66 | $15.82 | 23,800 | — | — |
| 2022-02-18 | $12.78 | $15.97 | 32,200 | — | — |
| 2022-02-17 | $12.81 | $16.00 | 33,400 | — | — |
| 2022-02-16 | $12.80 | $15.99 | 20,600 | — | — |
| 2022-02-15 | $12.89 | $16.10 | 46,800 | — | — |
| 2022-02-14 | $12.82 | $16.02 | 49,400 | — | — |
| 2022-02-11 | $12.87 | $16.08 | 56,700 | — | — |
| 2022-02-10 | $12.85 | $16.05 | 43,600 | — | — |
| 2022-02-09 | $12.80 | $15.99 | 41,700 | — | — |
| 2022-02-08 | $12.75 | $15.93 | 195,100 | — | — |
| 2022-02-07 | $11.93 | $14.90 | 64,500 | — | — |
| 2022-02-04 | $11.74 | $14.67 | 21,700 | — | — |
| 2022-02-03 | $11.67 | $14.58 | 41,400 | — | — |
| 2022-02-02 | $11.56 | $14.44 | 32,900 | — | — |
| 2022-02-01 | $11.45 | $14.30 | 26,900 | — | — |
| 2022-01-31 | $11.30 | $14.12 | 53,300 | — | — |
| 2022-01-28 | $11.18 | $13.97 | 46,100 | — | — |
| 2022-01-27 | $11.03 | $13.78 | 19,900 | — | — |
| 2022-01-26 | $11.10 | $13.87 | 19,400 | — | — |
| 2022-01-25 | $11.11 | $13.88 | 21,900 | — | — |
| 2022-01-24 | $11.10 | $13.87 | 64,500 | — | — |
| 2022-01-21 | $11.17 | $13.95 | 36,900 | — | — |
| 2022-01-20 | $11.16 | $13.94 | 44,900 | — | — |
| 2022-01-19 | $11.28 | $14.09 | 29,600 | — | — |
| 2022-01-18 | $11.43 | $14.28 | 42,300 | — | — |
| 2022-01-14 | $11.31 | $14.13 | 21,200 | — | — |
| 2022-01-13 | $11.39 | $14.23 | 20,600 | — | — |
| 2022-01-12 | $11.36 | $14.19 | 16,700 | — | — |
| 2022-01-11 | $11.49 | $14.35 | 30,800 | — | — |
| 2022-01-10 | $11.32 | $14.14 | 87,800 | — | — |
| 2022-01-07 | $11.34 | $14.17 | 10,400 | — | — |
| 2022-01-06 | $11.27 | $14.08 | 42,400 | — | — |
| 2022-01-05 | $11.40 | $14.24 | 52,800 | — | — |
| 2022-01-04 | $11.24 | $14.04 | 53,300 | — | — |
| 2022-01-03 | $11.19 | $13.98 | 36,000 | — | — |