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
- 2002-10-22 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 | $11.46 | $11.46 | 111,500 | — | — |
| 2022-12-29 | $11.00 | $11.00 | 14,600 | — | — |
| 2022-12-28 | $11.03 | $11.03 | 18,200 | — | — |
| 2022-12-27 | $11.06 | $11.06 | 26,300 | — | — |
| 2022-12-23 | $11.09 | $11.09 | 13,800 | — | — |
| 2022-12-22 | $11.14 | $11.14 | 28,900 | — | — |
| 2022-12-21 | $11.03 | $11.03 | 373,800 | — | — |
| 2022-12-20 | $11.18 | $11.18 | 23,100 | — | — |
| 2022-12-19 | $11.53 | $11.53 | 44,100 | — | — |
| 2022-12-16 | $11.27 | $11.27 | 56,200 | — | — |
| 2022-12-15 | $11.40 | $11.40 | 76,500 | — | — |
| 2022-12-14 | $11.59 | $11.59 | 37,000 | — | — |
| 2022-12-13 | $11.55 | $11.55 | 79,900 | — | — |
| 2022-12-12 | $11.17 | $11.17 | 34,600 | — | — |
| 2022-12-09 | $11.13 | $11.13 | 87,900 | — | — |
| 2022-12-08 | $11.33 | $11.33 | 272,600 | — | — |
| 2022-12-07 | $10.89 | $10.89 | 16,900 | — | — |
| 2022-12-06 | $10.83 | $10.83 | 89,200 | — | — |
| 2022-12-05 | $10.96 | $10.96 | 50,500 | — | — |
| 2022-12-02 | $11.00 | $11.00 | 36,400 | — | — |
| 2022-12-01 | $11.00 | $11.00 | 42,700 | — | — |
| 2022-11-30 | $11.05 | $11.05 | 91,200 | — | — |
| 2022-11-29 | $11.00 | $11.00 | 99,500 | — | — |
| 2022-11-28 | $10.41 | $10.41 | 88,800 | — | — |
| 2022-11-25 | $11.08 | $11.08 | 8,300 | — | — |
| 2022-11-23 | $10.60 | $10.60 | 201,600 | — | — |
| 2022-11-22 | $10.68 | $10.68 | 41,600 | — | — |
| 2022-11-21 | $10.35 | $10.35 | 318,800 | — | — |
| 2022-11-18 | $10.25 | $10.25 | 346,800 | — | — |
| 2022-11-17 | $10.38 | $10.38 | 82,900 | — | — |
| 2022-11-16 | $10.89 | $10.89 | 61,200 | — | — |
| 2022-11-15 | $11.11 | $11.11 | 69,000 | — | — |
| 2022-11-14 | $12.34 | $12.34 | 26,600 | — | — |
| 2022-11-11 | $11.81 | $11.81 | 8,500 | — | — |
| 2022-11-10 | $12.01 | $12.01 | 19,300 | — | — |
| 2022-11-09 | $11.64 | $11.64 | 40,000 | — | — |
| 2022-11-08 | $11.29 | $11.29 | 16,900 | — | — |
| 2022-11-07 | $11.27 | $11.27 | 26,700 | — | — |
| 2022-11-04 | $11.05 | $11.05 | 13,000 | — | — |
| 2022-11-03 | $11.08 | $11.08 | 14,500 | — | — |
| 2022-11-02 | $11.05 | $11.05 | 57,900 | — | — |
| 2022-11-01 | $11.37 | $11.37 | 24,300 | — | — |
| 2022-10-31 | $11.50 | $11.50 | 44,300 | — | — |
| 2022-10-28 | $11.05 | $11.05 | 34,400 | — | — |
| 2022-10-27 | $10.91 | $10.91 | 15,500 | — | — |
| 2022-10-26 | $10.86 | $10.86 | 16,200 | — | — |
| 2022-10-25 | $10.75 | $10.75 | 14,200 | — | — |
| 2022-10-24 | $10.64 | $10.64 | 23,500 | — | — |
| 2022-10-21 | $10.34 | $10.34 | 6,500 | — | — |
| 2022-10-20 | $10.33 | $10.33 | 11,200 | — | — |
| 2022-10-19 | $10.24 | $10.24 | 33,200 | — | — |
| 2022-10-18 | $10.01 | $10.01 | 26,500 | — | — |
| 2022-10-17 | $10.19 | $10.19 | 26,600 | — | — |
| 2022-10-14 | $10.00 | $10.00 | 19,200 | — | — |
| 2022-10-13 | $10.25 | $10.25 | 42,700 | — | — |
| 2022-10-12 | $10.12 | $10.12 | 35,900 | — | — |
| 2022-10-11 | $10.14 | $10.14 | 47,100 | — | — |
| 2022-10-10 | $10.07 | $10.07 | 39,700 | — | — |
| 2022-10-07 | $10.71 | $10.71 | 20,700 | — | — |
| 2022-10-06 | $10.96 | $10.96 | 71,000 | — | — |
| 2022-10-05 | $10.66 | $10.66 | 12,600 | — | — |
| 2022-10-04 | $10.45 | $10.45 | 9,600 | — | — |
| 2022-10-03 | $10.43 | $10.43 | 27,200 | — | — |
| 2022-09-30 | $10.04 | $10.04 | 17,800 | — | — |
| 2022-09-29 | $10.05 | $10.05 | 42,800 | — | — |
| 2022-09-28 | $10.41 | $10.41 | 22,500 | — | — |
| 2022-09-27 | $10.03 | $10.03 | 35,200 | — | — |
| 2022-09-26 | $10.07 | $10.07 | 78,200 | — | — |
| 2022-09-23 | $10.12 | $10.12 | 71,600 | — | — |
| 2022-09-22 | $10.25 | $10.25 | 22,100 | — | — |
| 2022-09-21 | $10.30 | $10.30 | 49,400 | — | — |
| 2022-09-20 | $10.23 | $10.23 | 22,000 | — | — |
| 2022-09-19 | $10.27 | $10.27 | 17,900 | — | — |
| 2022-09-16 | $10.28 | $10.28 | 226,200 | — | — |
| 2022-09-15 | $9.92 | $9.92 | 120,600 | — | — |
| 2022-09-14 | $9.91 | $9.91 | 35,800 | — | — |
| 2022-09-13 | $10.00 | $10.00 | 37,100 | — | — |
| 2022-09-12 | $10.10 | $10.10 | 35,000 | — | — |
| 2022-09-09 | $10.20 | $10.20 | 47,500 | — | — |
| 2022-09-08 | $9.95 | $9.95 | 23,400 | — | — |
| 2022-09-07 | $10.00 | $10.00 | 21,300 | — | — |
| 2022-09-06 | $10.50 | $10.50 | 32,200 | — | — |
| 2022-09-02 | $10.63 | $10.63 | 23,700 | — | — |
| 2022-09-01 | $10.46 | $10.46 | 38,600 | — | — |
| 2022-08-31 | $11.13 | $11.13 | 17,900 | — | — |
| 2022-08-30 | $11.31 | $11.31 | 30,000 | — | — |
| 2022-08-29 | $12.03 | $12.03 | 69,700 | — | — |
| 2022-08-26 | $11.74 | $11.74 | 38,800 | — | — |
| 2022-08-25 | $11.65 | $11.65 | 22,600 | — | — |
| 2022-08-24 | $11.73 | $11.73 | 35,400 | — | — |
| 2022-08-23 | $11.54 | $11.54 | 77,600 | — | — |
| 2022-08-22 | $11.72 | $11.72 | 73,700 | — | — |
| 2022-08-19 | $10.47 | $10.47 | 27,300 | — | — |
| 2022-08-18 | $10.32 | $10.32 | 69,500 | — | — |
| 2022-08-17 | $10.25 | $10.25 | 37,500 | — | — |
| 2022-08-16 | $10.14 | $10.14 | 48,300 | — | — |
| 2022-08-15 | $9.77 | $9.77 | 19,800 | — | — |
| 2022-08-12 | $10.04 | $10.04 | 15,000 | — | — |
| 2022-08-11 | $10.09 | $10.09 | 17,600 | — | — |
| 2022-08-10 | $9.99 | $9.99 | 15,400 | — | — |
| 2022-08-09 | $9.92 | $9.92 | 7,400 | — | — |
| 2022-08-08 | $9.99 | $9.99 | 20,800 | — | — |
| 2022-08-05 | $9.88 | $9.88 | 32,500 | — | — |
| 2022-08-04 | $9.73 | $9.73 | 22,500 | — | — |
| 2022-08-03 | $9.89 | $9.89 | 48,000 | — | — |
| 2022-08-02 | $9.85 | $9.85 | 64,200 | — | — |
| 2022-08-01 | $9.73 | $9.73 | 125,500 | — | — |
| 2022-07-29 | $10.05 | $10.05 | 142,500 | — | — |
| 2022-07-28 | $9.95 | $9.95 | 40,000 | — | — |
| 2022-07-27 | $10.21 | $10.21 | 36,900 | — | — |
| 2022-07-26 | $9.91 | $9.91 | 51,800 | — | — |
| 2022-07-25 | $10.08 | $10.08 | 35,900 | — | — |
| 2022-07-22 | $10.02 | $10.02 | 19,200 | — | — |
| 2022-07-21 | $9.95 | $9.95 | 21,500 | — | — |
| 2022-07-20 | $10.60 | $10.60 | 34,700 | — | — |
| 2022-07-19 | $10.85 | $10.85 | 18,700 | — | — |
| 2022-07-18 | $10.58 | $10.58 | 48,200 | — | — |
| 2022-07-15 | $9.95 | $9.95 | 24,400 | — | — |
| 2022-07-14 | $9.64 | $9.64 | 29,700 | — | — |
| 2022-07-13 | $9.93 | $9.93 | 68,400 | — | — |
| 2022-07-12 | $9.33 | $9.33 | 119,600 | — | — |
| 2022-07-11 | $9.62 | $9.62 | 60,900 | — | — |
| 2022-07-08 | $9.95 | $9.95 | 55,500 | — | — |
| 2022-07-07 | $9.86 | $9.86 | 78,400 | — | — |
| 2022-07-06 | $9.67 | $9.67 | 83,900 | — | — |
| 2022-07-05 | $9.99 | $9.99 | 62,200 | — | — |
| 2022-07-01 | $10.60 | $10.60 | 25,000 | — | — |
| 2022-06-30 | $11.00 | $11.00 | 60,400 | — | — |
| 2022-06-29 | $11.61 | $11.61 | 29,100 | — | — |
| 2022-06-28 | $11.89 | $11.89 | 49,700 | — | — |
| 2022-06-27 | $12.00 | $12.00 | 55,200 | — | — |
| 2022-06-24 | $11.90 | $11.90 | 50,600 | — | — |
| 2022-06-23 | $12.20 | $12.20 | 45,300 | — | — |
| 2022-06-22 | $12.81 | $12.81 | 28,200 | — | — |
| 2022-06-21 | $13.22 | $13.22 | 41,700 | — | — |
| 2022-06-17 | $12.83 | $12.83 | 36,500 | — | — |
| 2022-06-16 | $12.73 | $12.73 | 31,700 | — | — |
| 2022-06-15 | $12.99 | $12.99 | 21,500 | — | — |
| 2022-06-14 | $13.00 | $13.00 | 42,500 | — | — |
| 2022-06-13 | $13.90 | $13.90 | 54,900 | — | — |
| 2022-06-10 | $14.09 | $14.09 | 37,300 | — | — |
| 2022-06-09 | $14.24 | $14.24 | 49,100 | — | — |
| 2022-06-08 | $14.52 | $14.52 | 51,200 | — | — |
| 2022-06-07 | $14.69 | $14.69 | 61,000 | — | — |
| 2022-06-06 | $14.90 | $14.90 | 65,900 | — | — |
| 2022-06-03 | $14.77 | $14.77 | 21,100 | — | — |
| 2022-06-02 | $14.86 | $14.86 | 49,700 | — | — |
| 2022-06-01 | $14.63 | $14.63 | 68,600 | — | — |
| 2022-05-31 | $14.25 | $14.25 | 37,900 | — | — |
| 2022-05-27 | $13.95 | $13.95 | 26,600 | — | — |
| 2022-05-26 | $13.79 | $13.79 | 22,300 | — | — |
| 2022-05-25 | $13.48 | $13.48 | 24,100 | — | — |
| 2022-05-24 | $13.23 | $13.23 | 33,700 | — | — |
| 2022-05-23 | $12.95 | $12.95 | 62,500 | — | — |
| 2022-05-20 | $12.50 | $12.50 | 7,300 | — | — |
| 2022-05-19 | $12.82 | $12.82 | 33,900 | — | — |
| 2022-05-18 | $12.85 | $12.85 | 97,600 | — | — |
| 2022-05-17 | $12.52 | $12.52 | 71,000 | — | — |
| 2022-05-16 | $12.10 | $12.10 | 19,500 | — | — |
| 2022-05-13 | $11.93 | $11.93 | 20,500 | — | — |
| 2022-05-12 | $11.91 | $11.91 | 27,500 | — | — |
| 2022-05-11 | $12.10 | $12.10 | 55,900 | — | — |
| 2022-05-10 | $11.83 | $11.83 | 19,100 | — | — |
| 2022-05-09 | $11.92 | $11.92 | 20,800 | — | — |
| 2022-05-06 | $12.30 | $12.30 | 32,000 | — | — |
| 2022-05-05 | $12.50 | $12.50 | 24,600 | — | — |
| 2022-05-04 | $12.10 | $12.10 | 18,200 | — | — |
| 2022-05-03 | $12.21 | $12.21 | 29,600 | — | — |
| 2022-05-02 | $12.35 | $12.35 | 17,800 | — | — |
| 2022-04-29 | $12.28 | $12.28 | 22,800 | — | — |
| 2022-04-28 | $12.32 | $12.32 | 17,600 | — | — |
| 2022-04-27 | $12.12 | $12.12 | 30,600 | — | — |
| 2022-04-26 | $11.87 | $11.87 | 18,500 | — | — |
| 2022-04-25 | $11.98 | $11.98 | 34,900 | — | — |
| 2022-04-22 | $13.04 | $13.04 | 49,800 | — | — |
| 2022-04-21 | $13.36 | $13.36 | 75,700 | — | — |
| 2022-04-20 | $13.23 | $13.23 | 25,800 | — | — |
| 2022-04-19 | $13.08 | $13.08 | 82,000 | — | — |
| 2022-04-18 | $13.94 | $13.94 | 78,900 | — | — |
| 2022-04-14 | $13.54 | $13.54 | 79,500 | — | — |
| 2022-04-13 | $12.89 | $12.89 | 42,900 | — | — |
| 2022-04-12 | $12.21 | $12.21 | 65,600 | — | — |
| 2022-04-11 | $11.85 | $11.85 | 16,800 | — | — |
| 2022-04-08 | $11.85 | $11.85 | 31,600 | — | — |
| 2022-04-07 | $11.33 | $11.33 | 60,000 | — | — |
| 2022-04-06 | $11.37 | $11.37 | 18,600 | — | — |
| 2022-04-05 | $11.62 | $11.62 | 12,400 | — | — |
| 2022-04-04 | $11.70 | $11.70 | 27,800 | — | — |
| 2022-04-01 | $11.80 | $11.80 | 38,400 | — | — |
| 2022-03-31 | $11.91 | $11.91 | 32,000 | — | — |
| 2022-03-30 | $11.67 | $11.67 | 10,500 | — | — |
| 2022-03-29 | $11.86 | $11.86 | 31,300 | — | — |
| 2022-03-28 | $11.95 | $11.95 | 40,000 | — | — |
| 2022-03-25 | $12.68 | $12.68 | 54,600 | — | — |
| 2022-03-24 | $11.89 | $11.89 | 12,200 | — | — |
| 2022-03-23 | $11.67 | $11.67 | 25,200 | — | — |
| 2022-03-22 | $11.39 | $11.39 | 27,400 | — | — |
| 2022-03-21 | $11.38 | $11.38 | 69,400 | — | — |
| 2022-03-18 | $11.14 | $11.14 | 40,000 | — | — |
| 2022-03-17 | $10.85 | $10.85 | 80,700 | — | — |
| 2022-03-16 | $11.73 | $11.73 | 14,600 | — | — |
| 2022-03-15 | $11.71 | $11.71 | 20,700 | — | — |
| 2022-03-14 | $11.82 | $11.82 | 52,400 | — | — |
| 2022-03-11 | $12.55 | $12.55 | 36,000 | — | — |
| 2022-03-10 | $12.91 | $12.91 | 48,400 | — | — |
| 2022-03-09 | $12.68 | $12.68 | 43,700 | — | — |
| 2022-03-08 | $12.80 | $12.80 | 65,200 | — | — |
| 2022-03-07 | $12.64 | $12.64 | 68,900 | — | — |
| 2022-03-04 | $12.59 | $12.59 | 24,900 | — | — |
| 2022-03-03 | $12.73 | $12.73 | 101,400 | — | — |
| 2022-03-02 | $13.80 | $13.80 | 151,000 | — | — |
| 2022-03-01 | $13.29 | $13.29 | 88,700 | — | — |
| 2022-02-28 | $12.58 | $12.58 | 36,600 | — | — |
| 2022-02-25 | $12.34 | $12.34 | 46,500 | — | — |
| 2022-02-24 | $12.05 | $12.05 | 59,800 | — | — |
| 2022-02-23 | $11.95 | $11.95 | 37,600 | — | — |
| 2022-02-22 | $11.64 | $11.64 | 18,200 | — | — |
| 2022-02-18 | $11.70 | $11.70 | 15,300 | — | — |
| 2022-02-17 | $11.74 | $11.74 | 38,900 | — | — |
| 2022-02-16 | $11.74 | $11.74 | 15,800 | — | — |
| 2022-02-15 | $11.69 | $11.69 | 12,200 | — | — |
| 2022-02-14 | $11.36 | $11.36 | 17,400 | — | — |
| 2022-02-11 | $11.52 | $11.52 | 24,800 | — | — |
| 2022-02-10 | $11.36 | $11.36 | 14,100 | — | — |
| 2022-02-09 | $11.21 | $11.21 | 15,000 | — | — |
| 2022-02-08 | $11.55 | $11.55 | 13,100 | — | — |
| 2022-02-07 | $11.66 | $11.66 | 23,000 | — | — |
| 2022-02-04 | $11.31 | $11.31 | 26,900 | — | — |
| 2022-02-03 | $11.14 | $11.14 | 48,600 | — | — |
| 2022-02-02 | $11.22 | $11.22 | 29,000 | — | — |
| 2022-02-01 | $10.90 | $10.90 | 24,600 | — | — |
| 2022-01-31 | $10.77 | $10.77 | 16,900 | — | — |
| 2022-01-28 | $10.68 | $10.68 | 24,400 | — | — |
| 2022-01-27 | $10.37 | $10.37 | 56,100 | — | — |
| 2022-01-26 | $10.94 | $10.94 | 26,700 | — | — |
| 2022-01-25 | $10.52 | $10.52 | 15,600 | — | — |
| 2022-01-24 | $10.18 | $10.18 | 22,700 | — | — |
| 2022-01-21 | $10.26 | $10.26 | 14,800 | — | — |
| 2022-01-20 | $10.79 | $10.79 | 28,800 | — | — |
| 2022-01-19 | $10.69 | $10.69 | 15,700 | — | — |
| 2022-01-18 | $10.64 | $10.64 | 18,000 | — | — |
| 2022-01-14 | $11.39 | $11.39 | 20,800 | — | — |
| 2022-01-13 | $11.43 | $11.43 | 7,500 | — | — |
| 2022-01-12 | $11.41 | $11.41 | 32,700 | — | — |
| 2022-01-11 | $11.38 | $11.38 | 44,400 | — | — |
| 2022-01-10 | $10.79 | $10.79 | 31,700 | — | — |
| 2022-01-07 | $10.81 | $10.81 | 23,900 | — | — |
| 2022-01-06 | $10.61 | $10.61 | 7,300 | — | — |
| 2022-01-05 | $10.71 | $10.71 | 14,700 | — | — |
| 2022-01-04 | $10.55 | $10.55 | 22,000 | — | — |
| 2022-01-03 | $10.45 | $10.45 | 5,500 | — | — |