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
- 2012-07-25 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 | $9.14 | $11.32 | 32,700 | — | — |
| 2022-12-29 | $9.19 | $11.38 | 33,500 | — | — |
| 2022-12-28 | $8.94 | $11.07 | 53,600 | — | — |
| 2022-12-27 | $9.26 | $11.47 | 51,100 | — | — |
| 2022-12-23 | $9.08 | $11.24 | 93,200 | — | — |
| 2022-12-22 | $9.07 | $11.23 | 76,500 | — | — |
| 2022-12-21 | $9.18 | $11.37 | 140,700 | — | — |
| 2022-12-20 | $9.25 | $11.45 | 59,400 | — | — |
| 2022-12-19 | $9.25 | $11.45 | 79,400 | — | — |
| 2022-12-16 | $9.06 | $11.22 | 106,700 | — | — |
| 2022-12-15 | $9.10 | $11.27 | 62,600 | — | — |
| 2022-12-14 | $9.39 | $11.63 | 93,800 | — | — |
| 2022-12-13 | $9.70 | $12.01 | 117,000 | — | — |
| 2022-12-12 | $9.70 | $12.01 | 47,100 | — | — |
| 2022-12-09 | $9.63 | $11.92 | 29,900 | — | — |
| 2022-12-08 | $9.80 | $12.13 | 38,700 | — | — |
| 2022-12-07 | $9.59 | $11.87 | 63,900 | — | — |
| 2022-12-06 | $9.66 | $11.96 | 128,200 | — | — |
| 2022-12-05 | $9.75 | $12.07 | 103,700 | — | — |
| 2022-12-02 | $10.08 | $12.48 | 49,700 | — | — |
| 2022-12-01 | $10.15 | $12.57 | 60,700 | — | — |
| 2022-11-30 | $10.08 | $12.48 | 49,900 | — | — |
| 2022-11-29 | $9.96 | $12.33 | 144,500 | — | — |
| 2022-11-28 | $10.36 | $12.83 | 36,400 | — | — |
| 2022-11-25 | $10.34 | $12.80 | 19,700 | — | — |
| 2022-11-23 | $10.30 | $12.63 | 25,500 | — | — |
| 2022-11-22 | $10.46 | $12.83 | 179,300 | — | — |
| 2022-11-21 | $10.04 | $12.31 | 73,300 | — | — |
| 2022-11-18 | $10.33 | $12.67 | 200,800 | — | — |
| 2022-11-17 | $11.94 | $14.64 | 92,100 | — | — |
| 2022-11-16 | $11.63 | $14.26 | 29,900 | — | — |
| 2022-11-15 | $11.64 | $14.27 | 83,000 | — | — |
| 2022-11-14 | $11.51 | $14.11 | 95,300 | — | — |
| 2022-11-11 | $11.55 | $14.16 | 91,500 | — | — |
| 2022-11-10 | $11.88 | $14.57 | 71,100 | — | — |
| 2022-11-09 | $11.73 | $14.38 | 62,400 | — | — |
| 2022-11-08 | $11.61 | $14.24 | 36,400 | — | — |
| 2022-11-07 | $11.78 | $14.44 | 37,000 | — | — |
| 2022-11-04 | $11.54 | $14.15 | 47,900 | — | — |
| 2022-11-03 | $11.54 | $14.15 | 22,400 | — | — |
| 2022-11-02 | $11.44 | $14.03 | 50,500 | — | — |
| 2022-11-01 | $11.99 | $14.70 | 66,600 | — | — |
| 2022-10-31 | $11.50 | $14.10 | 61,300 | — | — |
| 2022-10-28 | $11.63 | $14.26 | 56,800 | — | — |
| 2022-10-27 | $11.13 | $13.65 | 44,200 | — | — |
| 2022-10-26 | $11.07 | $13.57 | 116,500 | — | — |
| 2022-10-25 | $10.91 | $13.38 | 62,300 | — | — |
| 2022-10-24 | $11.13 | $13.65 | 31,000 | — | — |
| 2022-10-21 | $11.20 | $13.73 | 31,000 | — | — |
| 2022-10-20 | $10.90 | $13.37 | 55,600 | — | — |
| 2022-10-19 | $11.03 | $13.53 | 37,000 | — | — |
| 2022-10-18 | $11.26 | $13.81 | 61,800 | — | — |
| 2022-10-17 | $11.21 | $13.75 | 43,700 | — | — |
| 2022-10-14 | $10.95 | $13.43 | 41,400 | — | — |
| 2022-10-13 | $11.16 | $13.68 | 47,100 | — | — |
| 2022-10-12 | $10.69 | $13.11 | 21,700 | — | — |
| 2022-10-11 | $10.70 | $13.12 | 32,500 | — | — |
| 2022-10-10 | $10.48 | $12.85 | 28,700 | — | — |
| 2022-10-07 | $10.27 | $12.59 | 41,900 | — | — |
| 2022-10-06 | $10.50 | $12.88 | 61,100 | — | — |
| 2022-10-05 | $10.65 | $13.06 | 32,000 | — | — |
| 2022-10-04 | $11.31 | $13.87 | 71,600 | — | — |
| 2022-10-03 | $11.25 | $13.79 | 61,500 | — | — |
| 2022-09-30 | $10.79 | $13.23 | 104,900 | — | — |
| 2022-09-29 | $10.94 | $13.41 | 46,500 | — | — |
| 2022-09-28 | $11.41 | $13.99 | 68,500 | — | — |
| 2022-09-27 | $10.90 | $13.37 | 57,200 | — | — |
| 2022-09-26 | $11.23 | $13.77 | 49,600 | — | — |
| 2022-09-23 | $11.42 | $14.00 | 88,200 | — | — |
| 2022-09-22 | $11.96 | $14.67 | 52,300 | — | — |
| 2022-09-21 | $12.14 | $14.89 | 60,600 | — | — |
| 2022-09-20 | $12.40 | $15.20 | 51,400 | — | — |
| 2022-09-19 | $12.67 | $15.54 | 74,500 | — | — |
| 2022-09-16 | $12.61 | $15.46 | 114,700 | — | — |
| 2022-09-15 | $12.56 | $15.40 | 54,300 | — | — |
| 2022-09-14 | $12.85 | $15.76 | 48,100 | — | — |
| 2022-09-13 | $13.32 | $16.33 | 86,900 | — | — |
| 2022-09-12 | $13.58 | $16.65 | 54,500 | — | — |
| 2022-09-09 | $13.85 | $16.98 | 36,800 | — | — |
| 2022-09-08 | $13.59 | $16.66 | 38,800 | — | — |
| 2022-09-07 | $14.00 | $17.17 | 107,200 | — | — |
| 2022-09-06 | $13.65 | $16.74 | 74,300 | — | — |
| 2022-09-02 | $14.10 | $17.29 | 31,300 | — | — |
| 2022-09-01 | $14.22 | $17.44 | 53,700 | — | — |
| 2022-08-31 | $14.36 | $17.61 | 126,200 | — | — |
| 2022-08-30 | $14.06 | $17.24 | 37,500 | — | — |
| 2022-08-29 | $14.59 | $17.89 | 52,600 | — | — |
| 2022-08-26 | $14.41 | $17.67 | 79,500 | — | — |
| 2022-08-25 | $14.53 | $17.69 | 83,500 | — | — |
| 2022-08-24 | $14.87 | $18.11 | 38,700 | — | — |
| 2022-08-23 | $15.35 | $18.69 | 127,500 | — | — |
| 2022-08-22 | $15.14 | $18.44 | 60,700 | — | — |
| 2022-08-19 | $15.34 | $18.68 | 102,400 | — | — |
| 2022-08-18 | $15.51 | $18.89 | 110,700 | — | — |
| 2022-08-17 | $15.00 | $18.27 | 101,000 | — | — |
| 2022-08-16 | $15.43 | $18.79 | 63,800 | — | — |
| 2022-08-15 | $15.63 | $19.03 | 85,600 | — | — |
| 2022-08-12 | $15.35 | $18.69 | 44,900 | — | — |
| 2022-08-11 | $15.43 | $18.79 | 57,500 | — | — |
| 2022-08-10 | $15.45 | $18.81 | 56,400 | — | — |
| 2022-08-09 | $15.73 | $19.16 | 56,600 | — | — |
| 2022-08-08 | $15.96 | $19.44 | 170,800 | — | — |
| 2022-08-05 | $16.20 | $19.73 | 174,200 | — | — |
| 2022-08-04 | $16.94 | $20.63 | 133,900 | — | — |
| 2022-08-03 | $17.22 | $20.97 | 52,000 | — | — |
| 2022-08-02 | $16.90 | $20.58 | 30,400 | — | — |
| 2022-08-01 | $16.97 | $20.67 | 117,400 | — | — |
| 2022-07-29 | $16.58 | $20.19 | 47,400 | — | — |
| 2022-07-28 | $16.62 | $20.24 | 51,800 | — | — |
| 2022-07-27 | $17.11 | $20.84 | 77,500 | — | — |
| 2022-07-26 | $16.37 | $19.93 | 36,500 | — | — |
| 2022-07-25 | $16.67 | $20.30 | 41,500 | — | — |
| 2022-07-22 | $16.68 | $20.31 | 41,500 | — | — |
| 2022-07-21 | $16.69 | $20.32 | 36,900 | — | — |
| 2022-07-20 | $16.82 | $20.48 | 23,800 | — | — |
| 2022-07-19 | $16.65 | $20.28 | 62,800 | — | — |
| 2022-07-18 | $16.83 | $20.50 | 38,300 | — | — |
| 2022-07-15 | $16.47 | $20.06 | 52,700 | — | — |
| 2022-07-14 | $16.02 | $19.51 | 39,600 | — | — |
| 2022-07-13 | $16.35 | $19.91 | 70,300 | — | — |
| 2022-07-12 | $16.83 | $20.50 | 88,500 | — | — |
| 2022-07-11 | $16.17 | $19.69 | 34,600 | — | — |
| 2022-07-08 | $16.25 | $19.79 | 37,000 | — | — |
| 2022-07-07 | $16.39 | $19.96 | 43,000 | — | — |
| 2022-07-06 | $16.03 | $19.52 | 41,000 | — | — |
| 2022-07-05 | $15.85 | $19.30 | 51,800 | — | — |
| 2022-07-01 | $16.26 | $19.80 | 40,200 | — | — |
| 2022-06-30 | $15.95 | $19.42 | 54,100 | — | — |
| 2022-06-29 | $16.08 | $19.58 | 29,200 | — | — |
| 2022-06-28 | $16.29 | $19.84 | 40,200 | — | — |
| 2022-06-27 | $16.61 | $20.23 | 54,800 | — | — |
| 2022-06-24 | $16.67 | $20.30 | 322,000 | — | — |
| 2022-06-23 | $15.85 | $19.30 | 67,900 | — | — |
| 2022-06-22 | $15.83 | $19.28 | 56,900 | — | — |
| 2022-06-21 | $16.19 | $19.72 | 95,300 | — | — |
| 2022-06-17 | $15.64 | $19.05 | 69,300 | — | — |
| 2022-06-16 | $16.53 | $20.13 | 87,500 | — | — |
| 2022-06-15 | $17.11 | $20.84 | 68,300 | — | — |
| 2022-06-14 | $16.94 | $20.63 | 61,600 | — | — |
| 2022-06-13 | $16.10 | $19.61 | 83,100 | — | — |
| 2022-06-10 | $16.94 | $20.63 | 40,600 | — | — |
| 2022-06-09 | $16.84 | $20.51 | 48,000 | — | — |
| 2022-06-08 | $16.93 | $20.62 | 51,600 | — | — |
| 2022-06-07 | $17.41 | $21.20 | 50,300 | — | — |
| 2022-06-06 | $17.51 | $21.32 | 117,100 | — | — |
| 2022-06-03 | $17.58 | $21.41 | 91,600 | — | — |
| 2022-06-02 | $17.66 | $21.51 | 66,200 | — | — |
| 2022-06-01 | $17.14 | $20.87 | 83,900 | — | — |
| 2022-05-31 | $17.66 | $21.51 | 227,400 | — | — |
| 2022-05-27 | $17.81 | $21.69 | 42,900 | — | — |
| 2022-05-26 | $17.82 | $21.58 | 96,400 | — | — |
| 2022-05-25 | $17.32 | $20.97 | 72,400 | — | — |
| 2022-05-24 | $16.57 | $20.07 | 124,100 | — | — |
| 2022-05-23 | $16.95 | $20.53 | 97,300 | — | — |
| 2022-05-20 | $16.09 | $19.48 | 134,600 | — | — |
| 2022-05-19 | $16.92 | $20.49 | 68,600 | — | — |
| 2022-05-18 | $17.57 | $21.28 | 161,400 | — | — |
| 2022-05-17 | $18.87 | $22.85 | 50,200 | — | — |
| 2022-05-16 | $18.73 | $22.68 | 251,000 | — | — |
| 2022-05-13 | $18.64 | $22.57 | 68,800 | — | — |
| 2022-05-12 | $18.63 | $22.56 | 46,300 | — | — |
| 2022-05-11 | $18.60 | $22.52 | 116,800 | — | — |
| 2022-05-10 | $18.78 | $22.74 | 97,500 | — | — |
| 2022-05-09 | $18.16 | $21.99 | 124,300 | — | — |
| 2022-05-06 | $17.51 | $21.20 | 215,900 | — | — |
| 2022-05-05 | $18.78 | $22.74 | 119,400 | — | — |
| 2022-05-04 | $21.11 | $25.56 | 60,600 | — | — |
| 2022-05-03 | $21.22 | $25.70 | 41,900 | — | — |
| 2022-05-02 | $20.89 | $25.30 | 63,700 | — | — |
| 2022-04-29 | $20.39 | $24.69 | 85,200 | — | — |
| 2022-04-28 | $20.84 | $25.24 | 36,100 | — | — |
| 2022-04-27 | $20.84 | $25.24 | 41,100 | — | — |
| 2022-04-26 | $20.66 | $25.02 | 65,700 | — | — |
| 2022-04-25 | $21.47 | $26.00 | 72,600 | — | — |
| 2022-04-22 | $22.09 | $26.75 | 253,100 | — | — |
| 2022-04-21 | $23.68 | $28.67 | 241,500 | — | — |
| 2022-04-20 | $23.12 | $28.00 | 209,300 | — | — |
| 2022-04-19 | $20.80 | $25.19 | 54,700 | — | — |
| 2022-04-18 | $20.56 | $24.90 | 33,900 | — | — |
| 2022-04-14 | $21.02 | $25.45 | 56,100 | — | — |
| 2022-04-13 | $20.75 | $25.13 | 106,800 | — | — |
| 2022-04-12 | $20.10 | $24.34 | 61,900 | — | — |
| 2022-04-11 | $20.76 | $25.14 | 46,400 | — | — |
| 2022-04-08 | $21.24 | $25.72 | 93,800 | — | — |
| 2022-04-07 | $20.49 | $24.81 | 41,100 | — | — |
| 2022-04-06 | $20.15 | $24.40 | 46,100 | — | — |
| 2022-04-05 | $19.95 | $24.16 | 53,300 | — | — |
| 2022-04-04 | $20.25 | $24.52 | 190,400 | — | — |
| 2022-04-01 | $19.83 | $24.01 | 50,400 | — | — |
| 2022-03-31 | $19.60 | $23.73 | 53,200 | — | — |
| 2022-03-30 | $19.13 | $23.17 | 81,900 | — | — |
| 2022-03-29 | $19.16 | $23.20 | 80,700 | — | — |
| 2022-03-28 | $18.74 | $22.69 | 94,900 | — | — |
| 2022-03-25 | $18.80 | $22.77 | 67,800 | — | — |
| 2022-03-24 | $18.81 | $22.78 | 65,300 | — | — |
| 2022-03-23 | $18.51 | $22.41 | 53,700 | — | — |
| 2022-03-22 | $18.49 | $22.39 | 60,800 | — | — |
| 2022-03-21 | $18.46 | $22.35 | 60,200 | — | — |
| 2022-03-18 | $17.82 | $21.58 | 210,600 | — | — |
| 2022-03-17 | $18.32 | $22.18 | 99,900 | — | — |
| 2022-03-16 | $18.31 | $22.17 | 103,100 | — | — |
| 2022-03-15 | $17.63 | $21.35 | 113,800 | — | — |
| 2022-03-14 | $16.86 | $20.42 | 87,400 | — | — |
| 2022-03-11 | $16.86 | $20.42 | 121,900 | — | — |
| 2022-03-10 | $18.46 | $22.35 | 177,400 | — | — |
| 2022-03-09 | $18.11 | $21.93 | 173,600 | — | — |
| 2022-03-08 | $19.75 | $23.92 | 365,500 | — | — |
| 2022-03-07 | $18.54 | $22.45 | 107,800 | — | — |
| 2022-03-04 | $19.40 | $23.49 | 148,600 | — | — |
| 2022-03-03 | $18.55 | $22.46 | 97,900 | — | — |
| 2022-03-02 | $17.53 | $21.23 | 162,800 | — | — |
| 2022-03-01 | $17.17 | $20.79 | 182,400 | — | — |
| 2022-02-28 | $16.97 | $20.55 | 71,300 | — | — |
| 2022-02-25 | $17.26 | $20.90 | 52,600 | — | — |
| 2022-02-24 | $16.91 | $20.36 | 63,600 | — | — |
| 2022-02-23 | $17.35 | $20.89 | 44,000 | — | — |
| 2022-02-22 | $17.58 | $21.16 | 88,500 | — | — |
| 2022-02-18 | $17.50 | $21.07 | 79,400 | — | — |
| 2022-02-17 | $18.21 | $21.92 | 146,500 | — | — |
| 2022-02-16 | $17.69 | $21.29 | 78,700 | — | — |
| 2022-02-15 | $17.98 | $21.64 | 108,500 | — | — |
| 2022-02-14 | $18.06 | $21.74 | 326,000 | — | — |
| 2022-02-11 | $18.52 | $22.29 | 229,800 | — | — |
| 2022-02-10 | $17.36 | $20.90 | 112,800 | — | — |
| 2022-02-09 | $16.78 | $20.20 | 121,500 | — | — |
| 2022-02-08 | $16.60 | $19.98 | 115,500 | — | — |
| 2022-02-07 | $16.11 | $19.39 | 86,900 | — | — |
| 2022-02-04 | $15.25 | $18.36 | 126,500 | — | — |
| 2022-02-03 | $14.02 | $16.88 | 101,400 | — | — |
| 2022-02-02 | $14.88 | $17.91 | 98,100 | — | — |
| 2022-02-01 | $14.88 | $17.91 | 48,600 | — | — |
| 2022-01-31 | $14.60 | $17.58 | 58,400 | — | — |
| 2022-01-28 | $14.05 | $16.91 | 55,700 | — | — |
| 2022-01-27 | $14.35 | $17.27 | 89,100 | — | — |
| 2022-01-26 | $14.32 | $17.24 | 72,200 | — | — |
| 2022-01-25 | $14.37 | $17.30 | 107,300 | — | — |
| 2022-01-24 | $14.47 | $17.42 | 97,500 | — | — |
| 2022-01-21 | $13.95 | $16.79 | 118,000 | — | — |
| 2022-01-20 | $13.90 | $16.73 | 96,200 | — | — |
| 2022-01-19 | $13.88 | $16.71 | 66,700 | — | — |
| 2022-01-18 | $13.65 | $16.43 | 55,900 | — | — |
| 2022-01-14 | $13.75 | $16.55 | 39,800 | — | — |
| 2022-01-13 | $14.15 | $17.03 | 34,800 | — | — |
| 2022-01-12 | $13.61 | $16.38 | 64,100 | — | — |
| 2022-01-11 | $13.73 | $16.53 | 49,000 | — | — |
| 2022-01-10 | $14.55 | $17.51 | 30,100 | — | — |
| 2022-01-07 | $14.56 | $17.53 | 24,300 | — | — |
| 2022-01-06 | $14.57 | $17.54 | 52,300 | — | — |
| 2022-01-05 | $14.87 | $17.90 | 61,700 | — | — |
| 2022-01-04 | $14.69 | $17.68 | 54,100 | — | — |
| 2022-01-03 | $14.35 | $17.27 | 31,600 | — | — |