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
- 2007-01-09 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 | $11.96 | $11.96 | 119,400 | — | — |
| 2022-12-29 | $11.80 | $11.80 | 125,200 | — | — |
| 2022-12-28 | $11.40 | $11.40 | 152,200 | — | — |
| 2022-12-27 | $11.86 | $11.86 | 66,800 | — | — |
| 2022-12-23 | $11.93 | $11.93 | 84,300 | — | — |
| 2022-12-22 | $11.65 | $11.65 | 87,400 | — | — |
| 2022-12-21 | $11.94 | $11.94 | 98,100 | — | — |
| 2022-12-20 | $11.94 | $11.94 | 83,400 | — | — |
| 2022-12-19 | $11.59 | $11.59 | 157,800 | — | — |
| 2022-12-16 | $11.95 | $11.95 | 116,400 | — | — |
| 2022-12-15 | $12.18 | $12.18 | 160,200 | — | — |
| 2022-12-14 | $12.10 | $12.10 | 135,800 | — | — |
| 2022-12-13 | $12.03 | $12.03 | 266,800 | — | — |
| 2022-12-12 | $11.96 | $11.96 | 232,000 | — | — |
| 2022-12-09 | $11.67 | $11.67 | 142,400 | — | — |
| 2022-12-08 | $11.56 | $11.56 | 216,600 | — | — |
| 2022-12-07 | $11.35 | $11.35 | 249,600 | — | — |
| 2022-12-06 | $11.62 | $11.62 | 69,900 | — | — |
| 2022-12-05 | $11.89 | $11.89 | 224,300 | — | — |
| 2022-12-02 | $12.40 | $12.40 | 134,100 | — | — |
| 2022-12-01 | $12.08 | $12.08 | 151,000 | — | — |
| 2022-11-30 | $12.14 | $12.14 | 88,600 | — | — |
| 2022-11-29 | $12.07 | $12.07 | 72,600 | — | — |
| 2022-11-28 | $11.83 | $11.83 | 164,500 | — | — |
| 2022-11-25 | $12.35 | $12.35 | 40,900 | — | — |
| 2022-11-23 | $12.50 | $12.50 | 119,100 | — | — |
| 2022-11-22 | $12.70 | $12.70 | 181,500 | — | — |
| 2022-11-21 | $12.75 | $12.75 | 164,000 | — | — |
| 2022-11-18 | $12.46 | $12.46 | 241,700 | — | — |
| 2022-11-17 | $12.46 | $12.46 | 376,100 | — | — |
| 2022-11-16 | $11.94 | $11.94 | 948,400 | — | — |
| 2022-11-15 | $13.04 | $13.04 | 212,700 | — | — |
| 2022-11-14 | $12.77 | $12.77 | 167,600 | — | — |
| 2022-11-11 | $12.70 | $12.70 | 131,300 | — | — |
| 2022-11-10 | $12.49 | $12.49 | 119,200 | — | — |
| 2022-11-09 | $12.55 | $12.55 | 119,400 | — | — |
| 2022-11-08 | $13.14 | $13.14 | 225,200 | — | — |
| 2022-11-07 | $13.07 | $13.07 | 157,300 | — | — |
| 2022-11-04 | $12.85 | $12.85 | 121,300 | — | — |
| 2022-11-03 | $12.65 | $12.65 | 96,700 | — | — |
| 2022-11-02 | $12.71 | $12.71 | 197,000 | — | — |
| 2022-11-01 | $12.71 | $12.71 | 168,600 | — | — |
| 2022-10-31 | $12.55 | $12.55 | 177,900 | — | — |
| 2022-10-28 | $12.30 | $12.30 | 94,700 | — | — |
| 2022-10-27 | $12.41 | $12.41 | 194,200 | — | — |
| 2022-10-26 | $12.59 | $12.59 | 190,200 | — | — |
| 2022-10-25 | $12.44 | $12.44 | 209,900 | — | — |
| 2022-10-24 | $12.15 | $12.15 | 110,100 | — | — |
| 2022-10-21 | $12.26 | $12.26 | 121,900 | — | — |
| 2022-10-20 | $12.35 | $12.35 | 154,200 | — | — |
| 2022-10-19 | $12.73 | $12.73 | 344,300 | — | — |
| 2022-10-18 | $12.49 | $12.49 | 338,500 | — | — |
| 2022-10-17 | $11.87 | $11.87 | 122,000 | — | — |
| 2022-10-14 | $11.74 | $11.74 | 109,900 | — | — |
| 2022-10-13 | $11.77 | $11.77 | 179,000 | — | — |
| 2022-10-12 | $11.20 | $11.20 | 106,900 | — | — |
| 2022-10-11 | $11.40 | $11.40 | 125,400 | — | — |
| 2022-10-10 | $11.56 | $11.56 | 134,800 | — | — |
| 2022-10-07 | $11.84 | $11.84 | 144,700 | — | — |
| 2022-10-06 | $12.17 | $12.17 | 95,200 | — | — |
| 2022-10-05 | $11.86 | $11.86 | 56,200 | — | — |
| 2022-10-04 | $11.68 | $11.68 | 112,800 | — | — |
| 2022-10-03 | $11.57 | $11.57 | 162,200 | — | — |
| 2022-09-30 | $11.45 | $11.45 | 163,800 | — | — |
| 2022-09-29 | $11.09 | $11.09 | 148,800 | — | — |
| 2022-09-28 | $11.64 | $11.64 | 209,500 | — | — |
| 2022-09-27 | $11.03 | $11.03 | 290,200 | — | — |
| 2022-09-26 | $10.47 | $10.47 | 323,500 | — | — |
| 2022-09-23 | $10.98 | $10.98 | 370,100 | — | — |
| 2022-09-22 | $11.42 | $11.42 | 393,100 | — | — |
| 2022-09-21 | $11.15 | $11.15 | 60,500 | — | — |
| 2022-09-20 | $11.38 | $11.38 | 58,400 | — | — |
| 2022-09-19 | $11.71 | $11.71 | 116,500 | — | — |
| 2022-09-16 | $11.40 | $11.40 | 122,600 | — | — |
| 2022-09-15 | $11.94 | $11.94 | 88,600 | — | — |
| 2022-09-14 | $11.91 | $11.91 | 112,900 | — | — |
| 2022-09-13 | $11.78 | $11.78 | 77,000 | — | — |
| 2022-09-12 | $11.99 | $11.99 | 93,600 | — | — |
| 2022-09-09 | $11.85 | $11.85 | 140,100 | — | — |
| 2022-09-08 | $11.45 | $11.45 | 96,000 | — | — |
| 2022-09-07 | $11.27 | $11.27 | 177,100 | — | — |
| 2022-09-06 | $11.69 | $11.69 | 107,200 | — | — |
| 2022-09-02 | $11.92 | $11.92 | 99,800 | — | — |
| 2022-09-01 | $11.59 | $11.59 | 120,200 | — | — |
| 2022-08-31 | $12.09 | $12.09 | 111,500 | — | — |
| 2022-08-30 | $11.94 | $11.94 | 176,300 | — | — |
| 2022-08-29 | $12.55 | $12.55 | 189,500 | — | — |
| 2022-08-26 | $12.58 | $12.58 | 365,800 | — | — |
| 2022-08-25 | $12.46 | $12.46 | 401,800 | — | — |
| 2022-08-24 | $12.00 | $12.00 | 119,100 | — | — |
| 2022-08-23 | $11.90 | $11.90 | 289,600 | — | — |
| 2022-08-22 | $11.86 | $11.86 | 267,700 | — | — |
| 2022-08-19 | $11.29 | $11.29 | 320,700 | — | — |
| 2022-08-18 | $12.70 | $12.70 | 299,400 | — | — |
| 2022-08-17 | $12.02 | $12.02 | 87,100 | — | — |
| 2022-08-16 | $11.89 | $11.89 | 141,000 | — | — |
| 2022-08-15 | $12.14 | $12.14 | 279,100 | — | — |
| 2022-08-12 | $11.51 | $11.51 | 116,400 | — | — |
| 2022-08-11 | $11.63 | $11.63 | 237,000 | — | — |
| 2022-08-10 | $11.41 | $11.41 | 117,100 | — | — |
| 2022-08-09 | $11.72 | $11.72 | 139,800 | — | — |
| 2022-08-08 | $11.30 | $11.30 | 56,600 | — | — |
| 2022-08-05 | $11.12 | $11.12 | 55,900 | — | — |
| 2022-08-04 | $10.73 | $10.73 | 245,400 | — | — |
| 2022-08-03 | $11.35 | $11.35 | 70,800 | — | — |
| 2022-08-02 | $11.49 | $11.49 | 42,500 | — | — |
| 2022-08-01 | $11.21 | $11.21 | 91,000 | — | — |
| 2022-07-29 | $11.65 | $11.65 | 154,200 | — | — |
| 2022-07-28 | $11.13 | $11.13 | 41,000 | — | — |
| 2022-07-27 | $11.42 | $11.42 | 54,000 | — | — |
| 2022-07-26 | $11.12 | $11.12 | 117,300 | — | — |
| 2022-07-25 | $11.37 | $11.37 | 53,800 | — | — |
| 2022-07-22 | $10.99 | $10.99 | 95,400 | — | — |
| 2022-07-21 | $11.03 | $11.03 | 117,500 | — | — |
| 2022-07-20 | $11.22 | $11.22 | 193,400 | — | — |
| 2022-07-19 | $10.74 | $10.74 | 252,500 | — | — |
| 2022-07-18 | $10.68 | $10.68 | 87,300 | — | — |
| 2022-07-15 | $10.45 | $10.45 | 81,100 | — | — |
| 2022-07-14 | $10.16 | $10.16 | 70,500 | — | — |
| 2022-07-13 | $10.32 | $10.32 | 42,800 | — | — |
| 2022-07-12 | $10.26 | $10.26 | 84,700 | — | — |
| 2022-07-11 | $10.35 | $10.35 | 59,200 | — | — |
| 2022-07-08 | $10.69 | $10.69 | 61,100 | — | — |
| 2022-07-07 | $10.89 | $10.89 | 196,800 | — | — |
| 2022-07-06 | $10.31 | $10.31 | 110,800 | — | — |
| 2022-07-05 | $10.73 | $10.73 | 65,800 | — | — |
| 2022-07-01 | $11.11 | $11.11 | 81,700 | — | — |
| 2022-06-30 | $11.29 | $11.29 | 79,300 | — | — |
| 2022-06-29 | $11.29 | $11.29 | 81,700 | — | — |
| 2022-06-28 | $11.58 | $11.58 | 115,700 | — | — |
| 2022-06-27 | $11.44 | $11.44 | 94,600 | — | — |
| 2022-06-24 | $10.93 | $10.93 | 189,700 | — | — |
| 2022-06-23 | $10.57 | $10.57 | 193,400 | — | — |
| 2022-06-22 | $11.08 | $11.08 | 87,900 | — | — |
| 2022-06-21 | $11.74 | $11.74 | 114,100 | — | — |
| 2022-06-17 | $11.13 | $11.13 | 180,600 | — | — |
| 2022-06-16 | $11.55 | $11.55 | 161,000 | — | — |
| 2022-06-15 | $12.10 | $12.10 | 104,700 | — | — |
| 2022-06-14 | $12.08 | $12.08 | 192,200 | — | — |
| 2022-06-13 | $12.00 | $12.00 | 138,700 | — | — |
| 2022-06-10 | $12.81 | $12.81 | 181,300 | — | — |
| 2022-06-09 | $13.12 | $13.12 | 207,400 | — | — |
| 2022-06-08 | $13.96 | $13.96 | 215,600 | — | — |
| 2022-06-07 | $14.38 | $14.38 | 162,500 | — | — |
| 2022-06-06 | $15.00 | $15.00 | 229,400 | — | — |
| 2022-06-03 | $14.37 | $14.37 | 229,000 | — | — |
| 2022-06-02 | $15.05 | $15.05 | 457,700 | — | — |
| 2022-06-01 | $14.15 | $14.15 | 251,300 | — | — |
| 2022-05-31 | $13.57 | $13.57 | 139,900 | — | — |
| 2022-05-27 | $13.56 | $13.56 | 80,300 | — | — |
| 2022-05-26 | $13.75 | $13.75 | 103,300 | — | — |
| 2022-05-25 | $14.21 | $14.21 | 182,400 | — | — |
| 2022-05-24 | $13.64 | $13.64 | 206,600 | — | — |
| 2022-05-23 | $14.14 | $14.14 | 171,700 | — | — |
| 2022-05-20 | $14.02 | $14.02 | 254,900 | — | — |
| 2022-05-19 | $13.75 | $13.75 | 221,400 | — | — |
| 2022-05-18 | $13.74 | $13.74 | 187,500 | — | — |
| 2022-05-17 | $13.79 | $13.79 | 158,200 | — | — |
| 2022-05-16 | $13.53 | $13.53 | 137,300 | — | — |
| 2022-05-13 | $12.74 | $12.74 | 60,100 | — | — |
| 2022-05-12 | $12.58 | $12.58 | 123,500 | — | — |
| 2022-05-11 | $12.35 | $12.35 | 145,100 | — | — |
| 2022-05-10 | $12.69 | $12.69 | 159,600 | — | — |
| 2022-05-09 | $12.33 | $12.33 | 191,900 | — | — |
| 2022-05-06 | $13.39 | $13.39 | 83,200 | — | — |
| 2022-05-05 | $13.68 | $13.68 | 160,600 | — | — |
| 2022-05-04 | $13.74 | $13.74 | 91,400 | — | — |
| 2022-05-03 | $13.68 | $13.68 | 163,200 | — | — |
| 2022-05-02 | $13.06 | $13.06 | 297,000 | — | — |
| 2022-04-29 | $13.02 | $13.02 | 199,300 | — | — |
| 2022-04-28 | $13.00 | $13.00 | 311,900 | — | — |
| 2022-04-27 | $12.74 | $12.74 | 83,100 | — | — |
| 2022-04-26 | $12.41 | $12.41 | 110,900 | — | — |
| 2022-04-25 | $12.31 | $12.31 | 148,700 | — | — |
| 2022-04-22 | $12.80 | $12.80 | 171,300 | — | — |
| 2022-04-21 | $12.83 | $12.83 | 94,500 | — | — |
| 2022-04-20 | $13.59 | $13.59 | 92,000 | — | — |
| 2022-04-19 | $13.59 | $13.59 | 241,400 | — | — |
| 2022-04-18 | $14.00 | $14.00 | 190,000 | — | — |
| 2022-04-14 | $14.02 | $14.02 | 261,600 | — | — |
| 2022-04-13 | $13.75 | $13.75 | 457,900 | — | — |
| 2022-04-12 | $13.03 | $13.03 | 213,600 | — | — |
| 2022-04-11 | $12.50 | $12.50 | 68,300 | — | — |
| 2022-04-08 | $12.74 | $12.74 | 104,600 | — | — |
| 2022-04-07 | $12.47 | $12.47 | 97,600 | — | — |
| 2022-04-06 | $12.48 | $12.48 | 207,900 | — | — |
| 2022-04-05 | $12.15 | $12.15 | 145,100 | — | — |
| 2022-04-04 | $12.17 | $12.17 | 137,900 | — | — |
| 2022-04-01 | $12.48 | $12.48 | 98,900 | — | — |
| 2022-03-31 | $12.21 | $12.21 | 72,200 | — | — |
| 2022-03-30 | $12.46 | $12.46 | 116,700 | — | — |
| 2022-03-29 | $11.92 | $11.92 | 166,600 | — | — |
| 2022-03-28 | $12.89 | $12.89 | 184,500 | — | — |
| 2022-03-25 | $12.84 | $12.84 | 304,900 | — | — |
| 2022-03-24 | $12.14 | $12.14 | 205,300 | — | — |
| 2022-03-23 | $12.20 | $12.20 | 236,600 | — | — |
| 2022-03-22 | $11.05 | $11.05 | 60,700 | — | — |
| 2022-03-21 | $10.97 | $10.97 | 50,600 | — | — |
| 2022-03-18 | $10.77 | $10.77 | 100,000 | — | — |
| 2022-03-17 | $10.65 | $10.65 | 43,700 | — | — |
| 2022-03-16 | $10.44 | $10.44 | 84,600 | — | — |
| 2022-03-15 | $10.49 | $10.49 | 61,400 | — | — |
| 2022-03-14 | $10.55 | $10.55 | 126,600 | — | — |
| 2022-03-11 | $11.22 | $11.22 | 116,200 | — | — |
| 2022-03-10 | $11.70 | $11.70 | 94,600 | — | — |
| 2022-03-09 | $11.24 | $11.24 | 105,900 | — | — |
| 2022-03-08 | $11.40 | $11.40 | 254,200 | — | — |
| 2022-03-07 | $10.70 | $10.70 | 103,500 | — | — |
| 2022-03-04 | $10.39 | $10.39 | 52,300 | — | — |
| 2022-03-03 | $10.37 | $10.37 | 79,000 | — | — |
| 2022-03-02 | $10.74 | $10.74 | 69,000 | — | — |
| 2022-03-01 | $10.22 | $10.22 | 53,800 | — | — |
| 2022-02-28 | $10.40 | $10.40 | 67,100 | — | — |
| 2022-02-25 | $10.27 | $10.27 | 96,500 | — | — |
| 2022-02-24 | $9.70 | $9.70 | 86,300 | — | — |
| 2022-02-23 | $9.80 | $9.80 | 96,000 | — | — |
| 2022-02-22 | $9.90 | $9.90 | 121,700 | — | — |
| 2022-02-18 | $10.04 | $10.04 | 60,800 | — | — |
| 2022-02-17 | $10.24 | $10.24 | 104,900 | — | — |
| 2022-02-16 | $10.05 | $10.05 | 79,200 | — | — |
| 2022-02-15 | $9.72 | $9.72 | 61,800 | — | — |
| 2022-02-14 | $9.54 | $9.54 | 28,700 | — | — |
| 2022-02-11 | $9.47 | $9.47 | 35,000 | — | — |
| 2022-02-10 | $9.44 | $9.44 | 115,300 | — | — |
| 2022-02-09 | $9.50 | $9.50 | 148,800 | — | — |
| 2022-02-08 | $9.24 | $9.24 | 26,800 | — | — |
| 2022-02-07 | $9.50 | $9.50 | 51,100 | — | — |
| 2022-02-04 | $9.34 | $9.34 | 52,300 | — | — |
| 2022-02-03 | $9.11 | $9.11 | 20,100 | — | — |
| 2022-02-02 | $9.33 | $9.33 | 18,900 | — | — |
| 2022-02-01 | $9.36 | $9.36 | 68,400 | — | — |
| 2022-01-31 | $8.82 | $8.82 | 68,200 | — | — |
| 2022-01-28 | $8.64 | $8.64 | 42,500 | — | — |
| 2022-01-27 | $8.75 | $8.75 | 39,700 | — | — |
| 2022-01-26 | $8.77 | $8.77 | 44,700 | — | — |
| 2022-01-25 | $8.99 | $8.99 | 25,800 | — | — |
| 2022-01-24 | $9.13 | $9.13 | 284,100 | — | — |
| 2022-01-21 | $8.71 | $8.71 | 99,200 | — | — |
| 2022-01-20 | $9.05 | $9.05 | 78,600 | — | — |
| 2022-01-19 | $9.25 | $9.25 | 43,600 | — | — |
| 2022-01-18 | $9.29 | $9.29 | 72,900 | — | — |
| 2022-01-14 | $9.43 | $9.43 | 39,100 | — | — |
| 2022-01-13 | $9.29 | $9.29 | 65,300 | — | — |
| 2022-01-12 | $9.44 | $9.44 | 47,000 | — | — |
| 2022-01-11 | $9.22 | $9.22 | 38,600 | — | — |
| 2022-01-10 | $8.98 | $8.98 | 33,600 | — | — |
| 2022-01-07 | $9.10 | $9.10 | 27,400 | — | — |
| 2022-01-06 | $9.04 | $9.04 | 24,000 | — | — |
| 2022-01-05 | $9.01 | $9.01 | 60,000 | — | — |
| 2022-01-04 | $9.23 | $9.23 | 57,400 | — | — |
| 2022-01-03 | $9.10 | $9.10 | 40,000 | — | — |