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
- 2016-07-06 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 | $12.07 | $13.26 | 226,300 | — | — |
| 2022-12-29 | $12.10 | $13.29 | 370,800 | — | — |
| 2022-12-28 | $12.10 | $13.24 | 312,400 | — | — |
| 2022-12-27 | $12.46 | $13.64 | 445,700 | — | — |
| 2022-12-23 | $12.20 | $13.35 | 463,000 | — | — |
| 2022-12-22 | $12.19 | $13.34 | 353,000 | — | — |
| 2022-12-21 | $12.17 | $13.32 | 358,200 | — | — |
| 2022-12-20 | $12.16 | $13.31 | 493,900 | — | — |
| 2022-12-19 | $11.85 | $12.97 | 455,000 | — | — |
| 2022-12-16 | $12.07 | $13.21 | 2,268,800 | — | — |
| 2022-12-15 | $12.02 | $13.16 | 552,500 | — | — |
| 2022-12-14 | $12.31 | $13.47 | 524,600 | — | — |
| 2022-12-13 | $12.32 | $13.49 | 688,200 | — | — |
| 2022-12-12 | $12.21 | $13.36 | 629,900 | — | — |
| 2022-12-09 | $12.26 | $13.42 | 1,408,000 | — | — |
| 2022-12-08 | $12.51 | $13.69 | 781,700 | — | — |
| 2022-12-07 | $12.51 | $13.69 | 630,700 | — | — |
| 2022-12-06 | $12.38 | $13.55 | 726,500 | — | — |
| 2022-12-05 | $12.34 | $13.51 | 611,200 | — | — |
| 2022-12-02 | $12.73 | $13.93 | 673,400 | — | — |
| 2022-12-01 | $12.80 | $14.01 | 812,200 | — | — |
| 2022-11-30 | $12.61 | $13.80 | 668,800 | — | — |
| 2022-11-29 | $12.49 | $13.67 | 471,000 | — | — |
| 2022-11-28 | $12.14 | $13.29 | 665,900 | — | — |
| 2022-11-25 | $12.60 | $13.79 | 259,800 | — | — |
| 2022-11-23 | $12.77 | $13.98 | 698,600 | — | — |
| 2022-11-22 | $12.72 | $13.92 | 723,200 | — | — |
| 2022-11-21 | $12.46 | $13.64 | 663,000 | — | — |
| 2022-11-18 | $12.68 | $13.88 | 552,100 | — | — |
| 2022-11-17 | $12.64 | $13.84 | 528,400 | — | — |
| 2022-11-16 | $12.60 | $13.79 | 556,400 | — | — |
| 2022-11-15 | $12.68 | $13.88 | 533,300 | — | — |
| 2022-11-14 | $12.76 | $13.97 | 784,900 | — | — |
| 2022-11-11 | $12.95 | $14.17 | 941,800 | — | — |
| 2022-11-10 | $12.64 | $13.84 | 1,044,700 | — | — |
| 2022-11-09 | $11.99 | $13.12 | 803,100 | — | — |
| 2022-11-08 | $12.17 | $13.32 | 1,048,300 | — | — |
| 2022-11-07 | $11.25 | $12.31 | 573,900 | — | — |
| 2022-11-04 | $11.26 | $12.32 | 900,200 | — | — |
| 2022-11-03 | $10.22 | $11.19 | 633,500 | — | — |
| 2022-11-02 | $10.30 | $11.27 | 785,000 | — | — |
| 2022-11-01 | $10.84 | $11.87 | 464,400 | — | — |
| 2022-10-31 | $10.74 | $11.76 | 346,300 | — | — |
| 2022-10-28 | $10.85 | $11.88 | 309,900 | — | — |
| 2022-10-27 | $10.79 | $11.81 | 382,500 | — | — |
| 2022-10-26 | $10.89 | $11.92 | 862,900 | — | — |
| 2022-10-25 | $10.69 | $11.70 | 1,178,400 | — | — |
| 2022-10-24 | $10.50 | $11.49 | 770,600 | — | — |
| 2022-10-21 | $10.52 | $11.51 | 486,300 | — | — |
| 2022-10-20 | $9.98 | $10.92 | 302,900 | — | — |
| 2022-10-19 | $9.85 | $10.78 | 256,600 | — | — |
| 2022-10-18 | $10.07 | $11.02 | 441,600 | — | — |
| 2022-10-17 | $10.03 | $10.98 | 471,800 | — | — |
| 2022-10-14 | $9.73 | $10.65 | 522,400 | — | — |
| 2022-10-13 | $10.05 | $11.00 | 1,062,000 | — | — |
| 2022-10-12 | $10.06 | $11.01 | 834,400 | — | — |
| 2022-10-11 | $9.94 | $10.88 | 1,007,600 | — | — |
| 2022-10-10 | $9.87 | $10.80 | 443,900 | — | — |
| 2022-10-07 | $10.04 | $10.99 | 611,900 | — | — |
| 2022-10-06 | $10.61 | $11.61 | 541,900 | — | — |
| 2022-10-05 | $10.65 | $11.66 | 530,200 | — | — |
| 2022-10-04 | $10.81 | $11.83 | 588,700 | — | — |
| 2022-10-03 | $10.51 | $11.50 | 581,300 | — | — |
| 2022-09-30 | $10.18 | $11.14 | 814,200 | — | — |
| 2022-09-29 | $9.90 | $10.84 | 483,200 | — | — |
| 2022-09-28 | $9.91 | $10.85 | 710,600 | — | — |
| 2022-09-27 | $9.38 | $10.22 | 790,400 | — | — |
| 2022-09-26 | $9.33 | $10.17 | 1,530,300 | — | — |
| 2022-09-23 | $9.46 | $10.31 | 1,316,000 | — | — |
| 2022-09-22 | $9.82 | $10.70 | 748,200 | — | — |
| 2022-09-21 | $9.94 | $10.83 | 775,000 | — | — |
| 2022-09-20 | $9.85 | $10.74 | 545,500 | — | — |
| 2022-09-19 | $10.07 | $10.98 | 702,800 | — | — |
| 2022-09-16 | $9.88 | $10.77 | 3,351,300 | — | — |
| 2022-09-15 | $9.92 | $10.81 | 870,000 | — | — |
| 2022-09-14 | $10.29 | $11.22 | 713,300 | — | — |
| 2022-09-13 | $10.28 | $11.20 | 796,600 | — | — |
| 2022-09-12 | $10.63 | $11.59 | 1,456,300 | — | — |
| 2022-09-09 | $10.24 | $11.16 | 573,600 | — | — |
| 2022-09-08 | $10.07 | $10.98 | 447,800 | — | — |
| 2022-09-07 | $10.06 | $10.96 | 541,200 | — | — |
| 2022-09-06 | $9.67 | $10.54 | 492,500 | — | — |
| 2022-09-02 | $9.72 | $10.59 | 841,400 | — | — |
| 2022-09-01 | $9.28 | $10.11 | 1,351,300 | — | — |
| 2022-08-31 | $9.68 | $10.55 | 692,400 | — | — |
| 2022-08-30 | $9.76 | $10.64 | 936,200 | — | — |
| 2022-08-29 | $9.98 | $10.88 | 556,900 | — | — |
| 2022-08-26 | $9.97 | $10.87 | 752,600 | — | — |
| 2022-08-25 | $10.37 | $11.30 | 332,400 | — | — |
| 2022-08-24 | $10.31 | $11.24 | 330,400 | — | — |
| 2022-08-23 | $10.18 | $11.10 | 495,400 | — | — |
| 2022-08-22 | $10.02 | $10.92 | 550,400 | — | — |
| 2022-08-19 | $9.92 | $10.81 | 409,300 | — | — |
| 2022-08-18 | $10.15 | $11.06 | 393,700 | — | — |
| 2022-08-17 | $10.08 | $10.99 | 594,400 | — | — |
| 2022-08-16 | $10.43 | $11.37 | 286,800 | — | — |
| 2022-08-15 | $10.40 | $11.34 | 394,400 | — | — |
| 2022-08-12 | $10.58 | $11.53 | 480,900 | — | — |
| 2022-08-11 | $10.42 | $11.36 | 542,200 | — | — |
| 2022-08-10 | $10.35 | $11.28 | 1,016,800 | — | — |
| 2022-08-09 | $10.53 | $11.48 | 538,000 | — | — |
| 2022-08-08 | $10.53 | $11.48 | 408,600 | — | — |
| 2022-08-05 | $10.33 | $11.26 | 607,200 | — | — |
| 2022-08-04 | $10.40 | $11.34 | 604,300 | — | — |
| 2022-08-03 | $10.06 | $10.96 | 515,600 | — | — |
| 2022-08-02 | $10.23 | $11.15 | 439,700 | — | — |
| 2022-08-01 | $10.43 | $11.37 | 377,100 | — | — |
| 2022-07-29 | $10.45 | $11.39 | 582,400 | — | — |
| 2022-07-28 | $10.38 | $11.31 | 813,300 | — | — |
| 2022-07-27 | $10.05 | $10.95 | 950,900 | — | — |
| 2022-07-26 | $9.74 | $10.62 | 800,400 | — | — |
| 2022-07-25 | $9.44 | $10.29 | 992,500 | — | — |
| 2022-07-22 | $9.48 | $10.33 | 1,430,700 | — | — |
| 2022-07-21 | $9.68 | $10.55 | 1,150,500 | — | — |
| 2022-07-20 | $9.67 | $10.54 | 650,800 | — | — |
| 2022-07-19 | $10.09 | $11.00 | 733,500 | — | — |
| 2022-07-18 | $9.91 | $10.80 | 748,400 | — | — |
| 2022-07-15 | $9.73 | $10.60 | 815,600 | — | — |
| 2022-07-14 | $9.83 | $10.71 | 1,113,300 | — | — |
| 2022-07-13 | $10.15 | $11.06 | 750,000 | — | — |
| 2022-07-12 | $9.80 | $10.68 | 882,700 | — | — |
| 2022-07-11 | $9.94 | $10.83 | 614,000 | — | — |
| 2022-07-08 | $9.97 | $10.87 | 836,100 | — | — |
| 2022-07-07 | $9.97 | $10.87 | 742,000 | — | — |
| 2022-07-06 | $9.84 | $10.72 | 1,225,600 | — | — |
| 2022-07-05 | $9.85 | $10.74 | 1,509,300 | — | — |
| 2022-07-01 | $10.42 | $11.36 | 1,050,600 | — | — |
| 2022-06-30 | $10.10 | $11.01 | 1,309,800 | — | — |
| 2022-06-29 | $10.60 | $11.55 | 929,400 | — | — |
| 2022-06-28 | $10.61 | $11.52 | 837,200 | — | — |
| 2022-06-27 | $10.79 | $11.71 | 1,274,700 | — | — |
| 2022-06-24 | $10.79 | $11.71 | 976,300 | — | — |
| 2022-06-23 | $10.56 | $11.46 | 1,613,000 | — | — |
| 2022-06-22 | $11.01 | $11.95 | 1,373,700 | — | — |
| 2022-06-21 | $11.22 | $12.18 | 968,000 | — | — |
| 2022-06-17 | $11.14 | $12.09 | 3,440,200 | — | — |
| 2022-06-16 | $11.36 | $12.33 | 1,283,500 | — | — |
| 2022-06-15 | $11.10 | $12.05 | 1,314,600 | — | — |
| 2022-06-14 | $10.97 | $11.91 | 1,102,800 | — | — |
| 2022-06-13 | $11.08 | $12.03 | 1,800,900 | — | — |
| 2022-06-10 | $11.74 | $12.74 | 913,100 | — | — |
| 2022-06-09 | $11.31 | $12.28 | 913,200 | — | — |
| 2022-06-08 | $11.73 | $12.73 | 628,200 | — | — |
| 2022-06-07 | $11.81 | $12.82 | 404,500 | — | — |
| 2022-06-06 | $11.77 | $12.78 | 560,300 | — | — |
| 2022-06-03 | $11.77 | $12.78 | 530,000 | — | — |
| 2022-06-02 | $11.99 | $13.02 | 743,700 | — | — |
| 2022-06-01 | $11.42 | $12.40 | 667,800 | — | — |
| 2022-05-31 | $11.27 | $12.23 | 1,019,900 | — | — |
| 2022-05-27 | $11.64 | $12.64 | 724,500 | — | — |
| 2022-05-26 | $11.56 | $12.55 | 871,700 | — | — |
| 2022-05-25 | $11.57 | $12.56 | 765,300 | — | — |
| 2022-05-24 | $11.90 | $12.92 | 826,400 | — | — |
| 2022-05-23 | $11.63 | $12.62 | 1,036,000 | — | — |
| 2022-05-20 | $11.42 | $12.40 | 619,800 | — | — |
| 2022-05-19 | $11.43 | $12.41 | 1,111,500 | — | — |
| 2022-05-18 | $10.68 | $11.59 | 1,183,800 | — | — |
| 2022-05-17 | $10.84 | $11.77 | 717,300 | — | — |
| 2022-05-16 | $10.73 | $11.65 | 947,800 | — | — |
| 2022-05-13 | $10.69 | $11.60 | 1,460,000 | — | — |
| 2022-05-12 | $10.62 | $11.53 | 1,962,100 | — | — |
| 2022-05-11 | $11.28 | $12.24 | 1,238,100 | — | — |
| 2022-05-10 | $11.28 | $12.24 | 1,475,200 | — | — |
| 2022-05-09 | $11.49 | $12.47 | 1,372,500 | — | — |
| 2022-05-06 | $12.18 | $13.22 | 1,018,000 | — | — |
| 2022-05-05 | $12.28 | $13.33 | 813,700 | — | — |
| 2022-05-04 | $12.66 | $13.74 | 863,700 | — | — |
| 2022-05-03 | $12.39 | $13.45 | 521,000 | — | — |
| 2022-05-02 | $12.10 | $13.13 | 1,213,300 | — | — |
| 2022-04-29 | $12.30 | $13.35 | 732,600 | — | — |
| 2022-04-28 | $12.45 | $13.51 | 692,600 | — | — |
| 2022-04-27 | $12.25 | $13.30 | 924,400 | — | — |
| 2022-04-26 | $12.49 | $13.56 | 872,000 | — | — |
| 2022-04-25 | $12.81 | $13.91 | 1,131,100 | — | — |
| 2022-04-22 | $13.24 | $14.37 | 892,000 | — | — |
| 2022-04-21 | $13.57 | $14.73 | 1,085,500 | — | — |
| 2022-04-20 | $14.23 | $15.45 | 777,400 | — | — |
| 2022-04-19 | $13.83 | $15.01 | 697,200 | — | — |
| 2022-04-18 | $13.85 | $15.03 | 1,137,500 | — | — |
| 2022-04-14 | $14.10 | $15.31 | 1,169,200 | — | — |
| 2022-04-13 | $13.91 | $15.10 | 873,100 | — | — |
| 2022-04-12 | $13.77 | $14.95 | 939,200 | — | — |
| 2022-04-11 | $13.76 | $14.94 | 708,300 | — | — |
| 2022-04-08 | $13.77 | $14.95 | 650,300 | — | — |
| 2022-04-07 | $13.54 | $14.70 | 1,030,600 | — | — |
| 2022-04-06 | $13.35 | $14.49 | 795,200 | — | — |
| 2022-04-05 | $13.25 | $14.38 | 1,220,300 | — | — |
| 2022-04-04 | $13.54 | $14.70 | 1,256,300 | — | — |
| 2022-04-01 | $13.61 | $14.77 | 1,286,000 | — | — |
| 2022-03-31 | $13.19 | $14.32 | 2,405,100 | — | — |
| 2022-03-30 | $13.15 | $14.27 | 1,552,200 | — | — |
| 2022-03-29 | $12.99 | $14.05 | 1,287,300 | — | — |
| 2022-03-28 | $12.91 | $13.97 | 1,002,700 | — | — |
| 2022-03-25 | $13.23 | $14.31 | 980,500 | — | — |
| 2022-03-24 | $13.30 | $14.39 | 3,052,400 | — | — |
| 2022-03-23 | $13.31 | $14.40 | 2,567,400 | — | — |
| 2022-03-22 | $13.07 | $14.14 | 1,255,700 | — | — |
| 2022-03-21 | $13.23 | $14.31 | 2,269,200 | — | — |
| 2022-03-18 | $13.14 | $14.22 | 6,417,000 | — | — |
| 2022-03-17 | $14.18 | $15.34 | 1,337,700 | — | — |
| 2022-03-16 | $13.97 | $15.11 | 897,500 | — | — |
| 2022-03-15 | $13.87 | $15.00 | 1,077,100 | — | — |
| 2022-03-14 | $13.72 | $14.84 | 1,686,700 | — | — |
| 2022-03-11 | $14.30 | $15.47 | 1,136,800 | — | — |
| 2022-03-10 | $14.46 | $15.64 | 1,204,900 | — | — |
| 2022-03-09 | $14.00 | $15.15 | 1,268,500 | — | — |
| 2022-03-08 | $13.93 | $15.07 | 2,156,200 | — | — |
| 2022-03-07 | $14.00 | $15.15 | 1,247,300 | — | — |
| 2022-03-04 | $13.70 | $14.82 | 1,201,400 | — | — |
| 2022-03-03 | $13.44 | $14.54 | 615,800 | — | — |
| 2022-03-02 | $13.22 | $14.30 | 611,900 | — | — |
| 2022-03-01 | $13.11 | $14.18 | 795,000 | — | — |
| 2022-02-28 | $12.36 | $13.37 | 890,000 | — | — |
| 2022-02-25 | $12.33 | $13.34 | 672,900 | — | — |
| 2022-02-24 | $12.25 | $13.25 | 939,600 | — | — |
| 2022-02-23 | $12.38 | $13.39 | 660,000 | — | — |
| 2022-02-22 | $12.14 | $13.13 | 726,600 | — | — |
| 2022-02-18 | $12.33 | $13.34 | 639,300 | — | — |
| 2022-02-17 | $12.59 | $13.62 | 1,301,800 | — | — |
| 2022-02-16 | $12.57 | $13.60 | 499,900 | — | — |
| 2022-02-15 | $12.29 | $13.30 | 432,400 | — | — |
| 2022-02-14 | $12.43 | $13.45 | 641,900 | — | — |
| 2022-02-11 | $12.15 | $13.14 | 910,600 | — | — |
| 2022-02-10 | $11.59 | $12.54 | 526,100 | — | — |
| 2022-02-09 | $11.83 | $12.80 | 448,400 | — | — |
| 2022-02-08 | $11.82 | $12.79 | 621,700 | — | — |
| 2022-02-07 | $11.51 | $12.45 | 543,900 | — | — |
| 2022-02-04 | $11.07 | $11.98 | 501,000 | — | — |
| 2022-02-03 | $11.09 | $12.00 | 699,300 | — | — |
| 2022-02-02 | $11.21 | $12.13 | 612,800 | — | — |
| 2022-02-01 | $11.09 | $12.00 | 638,900 | — | — |
| 2022-01-31 | $11.05 | $11.95 | 547,700 | — | — |
| 2022-01-28 | $10.84 | $11.73 | 724,100 | — | — |
| 2022-01-27 | $10.80 | $11.68 | 880,200 | — | — |
| 2022-01-26 | $11.10 | $12.01 | 1,239,800 | — | — |
| 2022-01-25 | $11.49 | $12.43 | 815,800 | — | — |
| 2022-01-24 | $11.57 | $12.52 | 925,900 | — | — |
| 2022-01-21 | $11.59 | $12.54 | 1,091,500 | — | — |
| 2022-01-20 | $11.78 | $12.74 | 1,244,900 | — | — |
| 2022-01-19 | $12.20 | $13.20 | 1,307,000 | — | — |
| 2022-01-18 | $11.48 | $12.42 | 602,400 | — | — |
| 2022-01-14 | $11.66 | $12.61 | 399,300 | — | — |
| 2022-01-13 | $11.83 | $12.80 | 357,900 | — | — |
| 2022-01-12 | $12.10 | $13.09 | 505,900 | — | — |
| 2022-01-11 | $12.06 | $13.05 | 822,200 | — | — |
| 2022-01-10 | $11.58 | $12.53 | 633,400 | — | — |
| 2022-01-07 | $11.26 | $12.18 | 672,900 | — | — |
| 2022-01-06 | $11.24 | $12.16 | 578,600 | — | — |
| 2022-01-05 | $11.65 | $12.60 | 478,600 | — | — |
| 2022-01-04 | $11.94 | $12.92 | 371,100 | — | — |
| 2022-01-03 | $11.92 | $12.90 | 296,300 | — | — |