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
- 2005-08-08 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 | $11.16 | $12.68 | 8,300 | — | — |
| 2022-12-29 | $11.22 | $12.75 | 14,600 | — | — |
| 2022-12-28 | $11.02 | $12.52 | 26,200 | — | — |
| 2022-12-27 | $11.15 | $12.67 | 14,700 | — | — |
| 2022-12-23 | $11.30 | $12.84 | 7,300 | — | — |
| 2022-12-22 | $11.26 | $12.79 | 20,200 | — | — |
| 2022-12-21 | $11.40 | $12.95 | 36,300 | — | — |
| 2022-12-20 | $11.47 | $13.03 | 26,100 | — | — |
| 2022-12-19 | $11.37 | $12.92 | 21,900 | — | — |
| 2022-12-16 | $11.27 | $12.81 | 27,200 | — | — |
| 2022-12-15 | $11.42 | $12.98 | 31,500 | — | — |
| 2022-12-14 | $11.74 | $13.34 | 58,800 | — | — |
| 2022-12-13 | $11.95 | $13.58 | 172,200 | — | — |
| 2022-12-12 | $11.82 | $13.43 | 16,100 | — | — |
| 2022-12-09 | $11.72 | $13.32 | 24,200 | — | — |
| 2022-12-08 | $11.80 | $13.41 | 40,000 | — | — |
| 2022-12-07 | $11.80 | $13.41 | 8,700 | — | — |
| 2022-12-06 | $11.87 | $13.49 | 44,300 | — | — |
| 2022-12-05 | $11.84 | $13.45 | 24,800 | — | — |
| 2022-12-02 | $11.87 | $13.49 | 33,200 | — | — |
| 2022-12-01 | $11.78 | $13.38 | 22,600 | — | — |
| 2022-11-30 | $11.70 | $13.29 | 24,100 | — | — |
| 2022-11-29 | $11.61 | $13.19 | 13,200 | — | — |
| 2022-11-28 | $11.65 | $13.24 | 25,600 | — | — |
| 2022-11-25 | $11.69 | $13.28 | 2,400 | — | — |
| 2022-11-23 | $11.50 | $13.07 | 7,700 | — | — |
| 2022-11-22 | $11.46 | $13.02 | 9,600 | — | — |
| 2022-11-21 | $11.46 | $13.02 | 17,900 | — | — |
| 2022-11-18 | $11.51 | $13.08 | 28,100 | — | — |
| 2022-11-17 | $11.37 | $12.92 | 5,100 | — | — |
| 2022-11-16 | $11.38 | $12.93 | 14,700 | — | — |
| 2022-11-15 | $11.23 | $12.76 | 15,800 | — | — |
| 2022-11-14 | $11.28 | $12.82 | 14,200 | — | — |
| 2022-11-11 | $11.33 | $12.87 | 36,800 | — | — |
| 2022-11-10 | $11.37 | $12.92 | 16,900 | — | — |
| 2022-11-09 | $11.21 | $12.74 | 22,300 | — | — |
| 2022-11-08 | $11.22 | $12.61 | 25,200 | — | — |
| 2022-11-07 | $11.22 | $12.61 | 38,200 | — | — |
| 2022-11-04 | $11.41 | $12.83 | 19,800 | — | — |
| 2022-11-03 | $11.15 | $12.53 | 51,900 | — | — |
| 2022-11-02 | $11.24 | $12.63 | 51,300 | — | — |
| 2022-11-01 | $11.15 | $12.53 | 60,600 | — | — |
| 2022-10-31 | $11.26 | $12.66 | 65,000 | — | — |
| 2022-10-28 | $11.72 | $13.17 | 20,600 | — | — |
| 2022-10-27 | $11.45 | $12.87 | 18,000 | — | — |
| 2022-10-26 | $11.46 | $12.88 | 40,900 | — | — |
| 2022-10-25 | $11.40 | $12.81 | 67,000 | — | — |
| 2022-10-24 | $11.29 | $12.69 | 38,400 | — | — |
| 2022-10-21 | $11.16 | $12.54 | 53,700 | — | — |
| 2022-10-20 | $11.27 | $12.67 | 13,500 | — | — |
| 2022-10-19 | $11.36 | $12.77 | 24,500 | — | — |
| 2022-10-18 | $11.56 | $12.99 | 43,500 | — | — |
| 2022-10-17 | $11.83 | $13.30 | 15,200 | — | — |
| 2022-10-14 | $11.75 | $13.21 | 10,600 | — | — |
| 2022-10-13 | $11.65 | $13.10 | 10,600 | — | — |
| 2022-10-12 | $11.41 | $12.83 | 7,900 | — | — |
| 2022-10-11 | $11.32 | $12.72 | 15,400 | — | — |
| 2022-10-10 | $11.29 | $12.69 | 15,500 | — | — |
| 2022-10-07 | $11.31 | $12.71 | 8,200 | — | — |
| 2022-10-06 | $11.45 | $12.87 | 11,800 | — | — |
| 2022-10-05 | $11.71 | $13.16 | 11,600 | — | — |
| 2022-10-04 | $11.61 | $13.05 | 8,000 | — | — |
| 2022-10-03 | $11.54 | $12.97 | 33,700 | — | — |
| 2022-09-30 | $11.12 | $12.50 | 15,800 | — | — |
| 2022-09-29 | $11.18 | $12.57 | 15,100 | — | — |
| 2022-09-28 | $11.23 | $12.62 | 11,400 | — | — |
| 2022-09-27 | $11.14 | $12.52 | 19,200 | — | — |
| 2022-09-26 | $11.19 | $12.58 | 57,100 | — | — |
| 2022-09-23 | $11.08 | $12.45 | 39,500 | — | — |
| 2022-09-22 | $11.20 | $12.59 | 36,100 | — | — |
| 2022-09-21 | $11.34 | $12.75 | 18,700 | — | — |
| 2022-09-20 | $11.37 | $12.78 | 36,500 | — | — |
| 2022-09-19 | $11.38 | $12.79 | 37,000 | — | — |
| 2022-09-16 | $11.36 | $12.77 | 26,100 | — | — |
| 2022-09-15 | $11.60 | $13.04 | 27,800 | — | — |
| 2022-09-14 | $11.28 | $12.68 | 16,800 | — | — |
| 2022-09-13 | $11.28 | $12.68 | 24,500 | — | — |
| 2022-09-12 | $11.61 | $13.05 | 38,100 | — | — |
| 2022-09-09 | $11.50 | $12.93 | 41,000 | — | — |
| 2022-09-08 | $11.49 | $12.92 | 32,200 | — | — |
| 2022-09-07 | $11.41 | $12.83 | 32,000 | — | — |
| 2022-09-06 | $11.47 | $12.89 | 57,600 | — | — |
| 2022-09-02 | $11.60 | $13.04 | 70,100 | — | — |
| 2022-09-01 | $11.93 | $13.41 | 20,600 | — | — |
| 2022-08-31 | $12.09 | $13.59 | 49,300 | — | — |
| 2022-08-30 | $12.28 | $13.80 | 41,400 | — | — |
| 2022-08-29 | $12.47 | $14.02 | 60,900 | — | — |
| 2022-08-26 | $12.57 | $14.13 | 25,400 | — | — |
| 2022-08-25 | $12.69 | $14.26 | 42,700 | — | — |
| 2022-08-24 | $12.58 | $14.14 | 16,700 | — | — |
| 2022-08-23 | $12.72 | $14.30 | 21,200 | — | — |
| 2022-08-22 | $12.72 | $14.30 | 46,900 | — | — |
| 2022-08-19 | $12.54 | $14.10 | 29,000 | — | — |
| 2022-08-18 | $12.61 | $14.17 | 11,700 | — | — |
| 2022-08-17 | $12.66 | $14.23 | 38,100 | — | — |
| 2022-08-16 | $12.84 | $14.43 | 57,800 | — | — |
| 2022-08-15 | $12.84 | $14.43 | 64,300 | — | — |
| 2022-08-12 | $12.63 | $14.20 | 142,300 | — | — |
| 2022-08-11 | $12.39 | $13.93 | 30,700 | — | — |
| 2022-08-10 | $12.08 | $13.58 | 30,900 | — | — |
| 2022-08-09 | $12.11 | $13.48 | 68,500 | — | — |
| 2022-08-08 | $11.87 | $13.21 | 120,300 | — | — |
| 2022-08-05 | $11.81 | $13.14 | 22,100 | — | — |
| 2022-08-04 | $11.58 | $12.89 | 47,200 | — | — |
| 2022-08-03 | $11.45 | $12.74 | 41,300 | — | — |
| 2022-08-02 | $11.25 | $12.52 | 26,100 | — | — |
| 2022-08-01 | $11.21 | $12.48 | 69,800 | — | — |
| 2022-07-29 | $11.30 | $12.58 | 42,500 | — | — |
| 2022-07-28 | $10.91 | $12.14 | 48,300 | — | — |
| 2022-07-27 | $10.94 | $12.18 | 16,300 | — | — |
| 2022-07-26 | $10.91 | $12.14 | 21,200 | — | — |
| 2022-07-25 | $10.80 | $12.02 | 96,400 | — | — |
| 2022-07-22 | $10.80 | $12.02 | 20,000 | — | — |
| 2022-07-21 | $10.97 | $12.21 | 28,900 | — | — |
| 2022-07-20 | $10.85 | $12.08 | 25,100 | — | — |
| 2022-07-19 | $10.75 | $11.96 | 30,900 | — | — |
| 2022-07-18 | $10.51 | $11.70 | 47,700 | — | — |
| 2022-07-15 | $10.55 | $11.74 | 18,400 | — | — |
| 2022-07-14 | $10.44 | $11.62 | 35,600 | — | — |
| 2022-07-13 | $10.48 | $11.66 | 23,900 | — | — |
| 2022-07-12 | $10.55 | $11.74 | 22,000 | — | — |
| 2022-07-11 | $10.70 | $11.91 | 38,700 | — | — |
| 2022-07-08 | $10.51 | $11.70 | 23,000 | — | — |
| 2022-07-07 | $10.37 | $11.54 | 13,400 | — | — |
| 2022-07-06 | $10.42 | $11.60 | 29,100 | — | — |
| 2022-07-05 | $10.71 | $11.92 | 33,300 | — | — |
| 2022-07-01 | $10.58 | $11.78 | 50,500 | — | — |
| 2022-06-30 | $10.49 | $11.67 | 36,000 | — | — |
| 2022-06-29 | $10.62 | $11.82 | 13,100 | — | — |
| 2022-06-28 | $10.67 | $11.88 | 17,600 | — | — |
| 2022-06-27 | $10.62 | $11.82 | 21,300 | — | — |
| 2022-06-24 | $10.71 | $11.92 | 68,900 | — | — |
| 2022-06-23 | $10.28 | $11.44 | 42,400 | — | — |
| 2022-06-22 | $10.35 | $11.52 | 48,500 | — | — |
| 2022-06-21 | $10.64 | $11.84 | 48,100 | — | — |
| 2022-06-17 | $10.38 | $11.55 | 61,900 | — | — |
| 2022-06-16 | $10.33 | $11.50 | 58,500 | — | — |
| 2022-06-15 | $10.56 | $11.75 | 47,700 | — | — |
| 2022-06-14 | $10.58 | $11.78 | 133,200 | — | — |
| 2022-06-13 | $10.70 | $11.91 | 77,700 | — | — |
| 2022-06-10 | $11.21 | $12.48 | 28,900 | — | — |
| 2022-06-09 | $11.46 | $12.75 | 52,800 | — | — |
| 2022-06-08 | $11.76 | $13.09 | 11,600 | — | — |
| 2022-06-07 | $11.88 | $13.22 | 31,900 | — | — |
| 2022-06-06 | $11.96 | $13.31 | 65,200 | — | — |
| 2022-06-03 | $12.15 | $13.52 | 38,600 | — | — |
| 2022-06-02 | $12.27 | $13.66 | 31,000 | — | — |
| 2022-06-01 | $12.27 | $13.66 | 28,600 | — | — |
| 2022-05-31 | $12.33 | $13.72 | 29,800 | — | — |
| 2022-05-27 | $12.25 | $13.63 | 20,200 | — | — |
| 2022-05-26 | $12.20 | $13.58 | 77,100 | — | — |
| 2022-05-25 | $11.79 | $13.12 | 25,800 | — | — |
| 2022-05-24 | $11.66 | $12.98 | 22,100 | — | — |
| 2022-05-23 | $11.92 | $13.27 | 40,800 | — | — |
| 2022-05-20 | $11.52 | $12.82 | 56,900 | — | — |
| 2022-05-19 | $11.90 | $13.24 | 30,400 | — | — |
| 2022-05-18 | $12.11 | $13.48 | 83,100 | — | — |
| 2022-05-17 | $12.38 | $13.78 | 75,600 | — | — |
| 2022-05-16 | $11.92 | $13.27 | 68,700 | — | — |
| 2022-05-13 | $11.62 | $12.93 | 144,600 | — | — |
| 2022-05-12 | $12.07 | $13.43 | 45,800 | — | — |
| 2022-05-11 | $11.94 | $13.29 | 65,300 | — | — |
| 2022-05-10 | $11.56 | $12.75 | 119,900 | — | — |
| 2022-05-09 | $11.81 | $13.03 | 98,100 | — | — |
| 2022-05-06 | $12.44 | $13.73 | 23,300 | — | — |
| 2022-05-05 | $12.56 | $13.86 | 34,300 | — | — |
| 2022-05-04 | $13.02 | $14.37 | 43,500 | — | — |
| 2022-05-03 | $13.15 | $14.51 | 40,900 | — | — |
| 2022-05-02 | $12.71 | $14.02 | 67,800 | — | — |
| 2022-04-29 | $12.96 | $14.30 | 90,200 | — | — |
| 2022-04-28 | $13.56 | $14.96 | 39,500 | — | — |
| 2022-04-27 | $13.25 | $14.62 | 38,000 | — | — |
| 2022-04-26 | $13.18 | $14.54 | 46,800 | — | — |
| 2022-04-25 | $13.20 | $14.56 | 105,800 | — | — |
| 2022-04-22 | $13.59 | $14.99 | 26,500 | — | — |
| 2022-04-21 | $13.73 | $15.15 | 57,000 | — | — |
| 2022-04-20 | $13.89 | $15.33 | 34,200 | — | — |
| 2022-04-19 | $13.98 | $15.42 | 34,500 | — | — |
| 2022-04-18 | $13.30 | $14.67 | 28,600 | — | — |
| 2022-04-14 | $13.50 | $14.89 | 22,000 | — | — |
| 2022-04-13 | $13.49 | $14.88 | 17,100 | — | — |
| 2022-04-12 | $13.52 | $14.92 | 15,700 | — | — |
| 2022-04-11 | $13.41 | $14.80 | 28,200 | — | — |
| 2022-04-08 | $13.35 | $14.73 | 43,200 | — | — |
| 2022-04-07 | $13.19 | $14.55 | 72,100 | — | — |
| 2022-04-06 | $13.84 | $15.27 | 30,600 | — | — |
| 2022-04-05 | $14.22 | $15.69 | 65,200 | — | — |
| 2022-04-04 | $14.30 | $15.78 | 78,300 | — | — |
| 2022-04-01 | $14.06 | $15.51 | 54,500 | — | — |
| 2022-03-31 | $13.85 | $15.28 | 142,600 | — | — |
| 2022-03-30 | $13.91 | $15.35 | 98,000 | — | — |
| 2022-03-29 | $14.09 | $15.55 | 141,300 | — | — |
| 2022-03-28 | $13.78 | $15.20 | 21,200 | — | — |
| 2022-03-25 | $13.81 | $15.24 | 16,500 | — | — |
| 2022-03-24 | $13.73 | $15.15 | 24,700 | — | — |
| 2022-03-23 | $13.88 | $15.31 | 22,200 | — | — |
| 2022-03-22 | $14.09 | $15.55 | 34,100 | — | — |
| 2022-03-21 | $13.80 | $15.23 | 64,900 | — | — |
| 2022-03-18 | $13.97 | $15.41 | 53,100 | — | — |
| 2022-03-17 | $13.92 | $15.36 | 37,600 | — | — |
| 2022-03-16 | $13.73 | $15.15 | 72,900 | — | — |
| 2022-03-15 | $13.36 | $14.74 | 27,900 | — | — |
| 2022-03-14 | $13.53 | $14.93 | 66,200 | — | — |
| 2022-03-11 | $13.41 | $14.80 | 69,500 | — | — |
| 2022-03-10 | $13.34 | $14.72 | 51,200 | — | — |
| 2022-03-09 | $13.42 | $14.81 | 153,700 | — | — |
| 2022-03-08 | $12.87 | $14.20 | 54,600 | — | — |
| 2022-03-07 | $12.87 | $14.20 | 94,300 | — | — |
| 2022-03-04 | $13.27 | $14.64 | 66,500 | — | — |
| 2022-03-03 | $13.26 | $14.63 | 63,400 | — | — |
| 2022-03-02 | $13.45 | $14.84 | 114,000 | — | — |
| 2022-03-01 | $13.18 | $14.54 | 113,700 | — | — |
| 2022-02-28 | $13.34 | $14.72 | 144,600 | — | — |
| 2022-02-25 | $13.47 | $14.86 | 71,200 | — | — |
| 2022-02-24 | $12.90 | $14.23 | 70,100 | — | — |
| 2022-02-23 | $13.21 | $14.57 | 49,100 | — | — |
| 2022-02-22 | $13.53 | $14.93 | 77,800 | — | — |
| 2022-02-18 | $13.29 | $14.66 | 31,400 | — | — |
| 2022-02-17 | $13.71 | $15.13 | 59,900 | — | — |
| 2022-02-16 | $13.70 | $15.12 | 28,800 | — | — |
| 2022-02-15 | $13.75 | $15.17 | 77,500 | — | — |
| 2022-02-14 | $13.68 | $15.09 | 71,000 | — | — |
| 2022-02-11 | $13.71 | $15.13 | 24,000 | — | — |
| 2022-02-10 | $13.64 | $15.05 | 38,600 | — | — |
| 2022-02-09 | $14.05 | $15.50 | 20,500 | — | — |
| 2022-02-08 | $14.32 | $15.69 | 37,700 | — | — |
| 2022-02-07 | $14.52 | $15.91 | 55,900 | — | — |
| 2022-02-04 | $14.03 | $15.37 | 35,100 | — | — |
| 2022-02-03 | $13.95 | $15.28 | 48,400 | — | — |
| 2022-02-02 | $13.45 | $14.74 | 46,600 | — | — |
| 2022-02-01 | $14.01 | $15.35 | 48,800 | — | — |
| 2022-01-31 | $14.28 | $15.65 | 136,900 | — | — |
| 2022-01-28 | $12.92 | $14.16 | 32,500 | — | — |
| 2022-01-27 | $11.85 | $12.98 | 25,900 | — | — |
| 2022-01-26 | $11.68 | $12.80 | 78,400 | — | — |
| 2022-01-25 | $12.19 | $13.36 | 84,200 | — | — |
| 2022-01-24 | $11.63 | $12.74 | 524,600 | — | — |
| 2022-01-21 | $12.85 | $14.08 | 21,600 | — | — |
| 2022-01-20 | $12.92 | $14.16 | 24,100 | — | — |
| 2022-01-19 | $13.18 | $14.44 | 12,500 | — | — |
| 2022-01-18 | $13.20 | $14.46 | 30,500 | — | — |
| 2022-01-14 | $13.05 | $14.30 | 58,500 | — | — |
| 2022-01-13 | $13.37 | $14.65 | 63,800 | — | — |
| 2022-01-12 | $13.38 | $14.66 | 14,600 | — | — |
| 2022-01-11 | $13.34 | $14.62 | 32,900 | — | — |
| 2022-01-10 | $13.52 | $14.81 | 27,200 | — | — |
| 2022-01-07 | $13.56 | $14.86 | 79,400 | — | — |
| 2022-01-06 | $13.56 | $14.86 | 17,600 | — | — |
| 2022-01-05 | $13.43 | $14.71 | 12,000 | — | — |
| 2022-01-04 | $13.50 | $14.79 | 37,900 | — | — |
| 2022-01-03 | $12.92 | $14.16 | 57,100 | — | — |