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
- 1998-05-21 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 | $11.19 | $11.19 | 121,000 | — | — |
| 2022-12-29 | $11.19 | $11.19 | 151,100 | — | — |
| 2022-12-28 | $10.71 | $10.71 | 135,200 | — | — |
| 2022-12-27 | $11.07 | $11.07 | 102,700 | — | — |
| 2022-12-23 | $11.53 | $11.53 | 108,500 | — | — |
| 2022-12-22 | $11.59 | $11.59 | 133,800 | — | — |
| 2022-12-21 | $11.83 | $11.83 | 163,000 | — | — |
| 2022-12-20 | $11.74 | $11.74 | 139,100 | — | — |
| 2022-12-19 | $11.65 | $11.65 | 272,800 | — | — |
| 2022-12-16 | $11.78 | $11.78 | 604,100 | — | — |
| 2022-12-15 | $11.83 | $11.83 | 174,800 | — | — |
| 2022-12-14 | $12.46 | $12.46 | 166,400 | — | — |
| 2022-12-13 | $12.35 | $12.35 | 168,300 | — | — |
| 2022-12-12 | $12.15 | $12.15 | 133,700 | — | — |
| 2022-12-09 | $12.37 | $12.37 | 188,300 | — | — |
| 2022-12-08 | $11.97 | $11.97 | 146,500 | — | — |
| 2022-12-07 | $11.94 | $11.94 | 157,900 | — | — |
| 2022-12-06 | $12.61 | $12.61 | 113,000 | — | — |
| 2022-12-05 | $12.85 | $12.85 | 145,900 | — | — |
| 2022-12-02 | $13.29 | $13.29 | 160,100 | — | — |
| 2022-12-01 | $13.46 | $13.46 | 296,600 | — | — |
| 2022-11-30 | $12.57 | $12.57 | 460,900 | — | — |
| 2022-11-29 | $12.63 | $12.63 | 115,400 | — | — |
| 2022-11-28 | $12.97 | $12.97 | 149,100 | — | — |
| 2022-11-25 | $13.32 | $13.32 | 53,100 | — | — |
| 2022-11-23 | $13.37 | $13.37 | 205,700 | — | — |
| 2022-11-22 | $12.85 | $12.85 | 199,900 | — | — |
| 2022-11-21 | $13.51 | $13.51 | 229,200 | — | — |
| 2022-11-18 | $13.82 | $13.82 | 289,600 | — | — |
| 2022-11-17 | $13.68 | $13.68 | 256,100 | — | — |
| 2022-11-16 | $13.72 | $13.72 | 316,500 | — | — |
| 2022-11-15 | $14.03 | $14.03 | 287,100 | — | — |
| 2022-11-14 | $13.55 | $13.55 | 372,000 | — | — |
| 2022-11-11 | $13.75 | $13.75 | 1,511,900 | — | — |
| 2022-11-10 | $14.12 | $14.12 | 386,200 | — | — |
| 2022-11-09 | $13.26 | $13.26 | 431,100 | — | — |
| 2022-11-08 | $13.38 | $13.38 | 510,400 | — | — |
| 2022-11-07 | $12.47 | $12.47 | 308,800 | — | — |
| 2022-11-04 | $11.65 | $11.65 | 374,900 | — | — |
| 2022-11-03 | $11.85 | $11.85 | 369,000 | — | — |
| 2022-11-02 | $11.63 | $11.63 | 676,600 | — | — |
| 2022-11-01 | $10.40 | $10.40 | 201,400 | — | — |
| 2022-10-31 | $10.99 | $10.99 | 347,200 | — | — |
| 2022-10-28 | $10.82 | $10.82 | 307,400 | — | — |
| 2022-10-27 | $10.81 | $10.81 | 187,800 | — | — |
| 2022-10-26 | $10.79 | $10.79 | 195,200 | — | — |
| 2022-10-25 | $10.65 | $10.65 | 189,000 | — | — |
| 2022-10-24 | $10.26 | $10.26 | 175,800 | — | — |
| 2022-10-21 | $10.11 | $10.11 | 298,500 | — | — |
| 2022-10-20 | $9.95 | $9.95 | 336,100 | — | — |
| 2022-10-19 | $9.34 | $9.34 | 220,000 | — | — |
| 2022-10-18 | $9.33 | $9.33 | 342,200 | — | — |
| 2022-10-17 | $9.13 | $9.13 | 305,300 | — | — |
| 2022-10-14 | $8.69 | $8.69 | 231,600 | — | — |
| 2022-10-13 | $8.74 | $8.74 | 230,500 | — | — |
| 2022-10-12 | $8.51 | $8.51 | 141,500 | — | — |
| 2022-10-11 | $8.45 | $8.45 | 263,000 | — | — |
| 2022-10-10 | $8.36 | $8.36 | 159,300 | — | — |
| 2022-10-07 | $8.66 | $8.66 | 186,800 | — | — |
| 2022-10-06 | $8.94 | $8.94 | 119,200 | — | — |
| 2022-10-05 | $9.09 | $9.09 | 144,800 | — | — |
| 2022-10-04 | $9.15 | $9.15 | 213,700 | — | — |
| 2022-10-03 | $8.87 | $8.87 | 249,100 | — | — |
| 2022-09-30 | $8.61 | $8.61 | 242,000 | — | — |
| 2022-09-29 | $8.86 | $8.86 | 181,700 | — | — |
| 2022-09-28 | $8.86 | $8.86 | 152,100 | — | — |
| 2022-09-27 | $8.67 | $8.67 | 136,800 | — | — |
| 2022-09-26 | $8.58 | $8.58 | 161,800 | — | — |
| 2022-09-23 | $8.85 | $8.85 | 215,300 | — | — |
| 2022-09-22 | $8.94 | $8.94 | 163,800 | — | — |
| 2022-09-21 | $9.02 | $9.02 | 181,100 | — | — |
| 2022-09-20 | $9.23 | $9.23 | 170,700 | — | — |
| 2022-09-19 | $9.75 | $9.75 | 254,000 | — | — |
| 2022-09-16 | $9.48 | $9.48 | 2,255,300 | — | — |
| 2022-09-15 | $9.41 | $9.41 | 527,200 | — | — |
| 2022-09-14 | $9.52 | $9.52 | 276,500 | — | — |
| 2022-09-13 | $9.58 | $9.58 | 381,700 | — | — |
| 2022-09-12 | $10.04 | $10.04 | 516,700 | — | — |
| 2022-09-09 | $10.75 | $10.75 | 267,200 | — | — |
| 2022-09-08 | $9.97 | $9.97 | 148,800 | — | — |
| 2022-09-07 | $10.01 | $10.01 | 274,200 | — | — |
| 2022-09-06 | $10.23 | $10.23 | 309,800 | — | — |
| 2022-09-02 | $10.85 | $10.85 | 267,300 | — | — |
| 2022-09-01 | $10.94 | $10.94 | 345,100 | — | — |
| 2022-08-31 | $11.51 | $11.51 | 615,400 | — | — |
| 2022-08-30 | $11.69 | $11.69 | 203,300 | — | — |
| 2022-08-29 | $11.59 | $11.59 | 147,100 | — | — |
| 2022-08-26 | $11.60 | $11.60 | 207,900 | — | — |
| 2022-08-25 | $11.72 | $11.72 | 158,500 | — | — |
| 2022-08-24 | $11.33 | $11.33 | 115,100 | — | — |
| 2022-08-23 | $11.39 | $11.39 | 158,300 | — | — |
| 2022-08-22 | $11.54 | $11.54 | 150,100 | — | — |
| 2022-08-19 | $12.04 | $12.04 | 154,500 | — | — |
| 2022-08-18 | $12.33 | $12.33 | 171,800 | — | — |
| 2022-08-17 | $12.30 | $12.30 | 193,100 | — | — |
| 2022-08-16 | $12.02 | $12.02 | 142,900 | — | — |
| 2022-08-15 | $11.99 | $11.99 | 165,200 | — | — |
| 2022-08-12 | $11.63 | $11.63 | 274,000 | — | — |
| 2022-08-11 | $11.28 | $11.28 | 113,100 | — | — |
| 2022-08-10 | $11.19 | $11.19 | 229,500 | — | — |
| 2022-08-09 | $10.87 | $10.87 | 339,000 | — | — |
| 2022-08-08 | $11.04 | $11.04 | 333,100 | — | — |
| 2022-08-05 | $10.88 | $10.88 | 177,600 | — | — |
| 2022-08-04 | $10.89 | $10.89 | 173,500 | — | — |
| 2022-08-03 | $11.01 | $11.01 | 287,800 | — | — |
| 2022-08-02 | $11.20 | $11.20 | 156,400 | — | — |
| 2022-08-01 | $11.16 | $11.16 | 214,100 | — | — |
| 2022-07-29 | $11.07 | $11.07 | 118,800 | — | — |
| 2022-07-28 | $11.10 | $11.10 | 119,800 | — | — |
| 2022-07-27 | $10.99 | $10.99 | 126,000 | — | — |
| 2022-07-26 | $10.67 | $10.67 | 74,700 | — | — |
| 2022-07-25 | $11.26 | $11.26 | 129,400 | — | — |
| 2022-07-22 | $11.38 | $11.38 | 108,300 | — | — |
| 2022-07-21 | $11.45 | $11.45 | 156,000 | — | — |
| 2022-07-20 | $11.40 | $11.40 | 256,000 | — | — |
| 2022-07-19 | $11.01 | $11.01 | 201,300 | — | — |
| 2022-07-18 | $10.80 | $10.80 | 152,700 | — | — |
| 2022-07-15 | $10.84 | $10.84 | 169,300 | — | — |
| 2022-07-14 | $10.68 | $10.68 | 109,500 | — | — |
| 2022-07-13 | $10.88 | $10.88 | 154,700 | — | — |
| 2022-07-12 | $10.92 | $10.92 | 117,400 | — | — |
| 2022-07-11 | $11.25 | $11.25 | 137,800 | — | — |
| 2022-07-08 | $11.96 | $11.96 | 82,500 | — | — |
| 2022-07-07 | $12.06 | $12.06 | 99,400 | — | — |
| 2022-07-06 | $12.02 | $12.02 | 133,300 | — | — |
| 2022-07-05 | $12.40 | $12.40 | 193,600 | — | — |
| 2022-07-01 | $12.17 | $12.17 | 141,100 | — | — |
| 2022-06-30 | $11.90 | $11.90 | 154,200 | — | — |
| 2022-06-29 | $12.14 | $12.14 | 139,300 | — | — |
| 2022-06-28 | $11.98 | $11.98 | 188,900 | — | — |
| 2022-06-27 | $12.89 | $12.89 | 337,900 | — | — |
| 2022-06-24 | $12.66 | $12.66 | 1,193,000 | — | — |
| 2022-06-23 | $12.46 | $12.46 | 164,400 | — | — |
| 2022-06-22 | $12.00 | $12.00 | 189,400 | — | — |
| 2022-06-21 | $11.90 | $11.90 | 179,800 | — | — |
| 2022-06-17 | $11.64 | $11.64 | 495,300 | — | — |
| 2022-06-16 | $11.42 | $11.42 | 146,200 | — | — |
| 2022-06-15 | $11.86 | $11.86 | 198,600 | — | — |
| 2022-06-14 | $11.42 | $11.42 | 243,900 | — | — |
| 2022-06-13 | $11.49 | $11.49 | 223,300 | — | — |
| 2022-06-10 | $12.40 | $12.40 | 143,200 | — | — |
| 2022-06-09 | $12.82 | $12.82 | 167,600 | — | — |
| 2022-06-08 | $13.40 | $13.40 | 148,900 | — | — |
| 2022-06-07 | $13.59 | $13.59 | 202,700 | — | — |
| 2022-06-06 | $13.28 | $13.28 | 238,700 | — | — |
| 2022-06-03 | $13.74 | $13.74 | 512,300 | — | — |
| 2022-06-02 | $13.77 | $13.77 | 238,800 | — | — |
| 2022-06-01 | $13.68 | $13.68 | 216,800 | — | — |
| 2022-05-31 | $13.23 | $13.23 | 557,000 | — | — |
| 2022-05-27 | $13.43 | $13.43 | 191,300 | — | — |
| 2022-05-26 | $13.07 | $13.07 | 180,300 | — | — |
| 2022-05-25 | $12.59 | $12.59 | 197,000 | — | — |
| 2022-05-24 | $12.55 | $12.55 | 236,700 | — | — |
| 2022-05-23 | $12.83 | $12.83 | 325,300 | — | — |
| 2022-05-20 | $12.03 | $12.03 | 319,900 | — | — |
| 2022-05-19 | $11.61 | $11.61 | 357,200 | — | — |
| 2022-05-18 | $11.01 | $11.01 | 380,100 | — | — |
| 2022-05-17 | $11.19 | $11.19 | 265,700 | — | — |
| 2022-05-16 | $11.74 | $11.74 | 277,600 | — | — |
| 2022-05-13 | $11.57 | $11.57 | 324,000 | — | — |
| 2022-05-12 | $11.30 | $11.30 | 198,700 | — | — |
| 2022-05-11 | $11.11 | $11.11 | 179,300 | — | — |
| 2022-05-10 | $11.53 | $11.53 | 325,700 | — | — |
| 2022-05-09 | $11.25 | $11.25 | 289,500 | — | — |
| 2022-05-06 | $12.05 | $12.05 | 222,000 | — | — |
| 2022-05-05 | $13.07 | $13.07 | 181,300 | — | — |
| 2022-05-04 | $14.44 | $14.44 | 275,800 | — | — |
| 2022-05-03 | $13.63 | $13.63 | 239,400 | — | — |
| 2022-05-02 | $14.26 | $14.26 | 175,800 | — | — |
| 2022-04-29 | $14.13 | $14.13 | 265,000 | — | — |
| 2022-04-28 | $14.26 | $14.26 | 264,500 | — | — |
| 2022-04-27 | $14.01 | $14.01 | 199,300 | — | — |
| 2022-04-26 | $14.40 | $14.40 | 159,200 | — | — |
| 2022-04-25 | $14.60 | $14.60 | 124,700 | — | — |
| 2022-04-22 | $14.41 | $14.41 | 130,400 | — | — |
| 2022-04-21 | $14.42 | $14.42 | 113,200 | — | — |
| 2022-04-20 | $14.77 | $14.77 | 117,200 | — | — |
| 2022-04-19 | $15.31 | $15.31 | 155,400 | — | — |
| 2022-04-18 | $14.66 | $14.66 | 198,000 | — | — |
| 2022-04-14 | $14.91 | $14.91 | 305,500 | — | — |
| 2022-04-13 | $15.55 | $15.55 | 293,300 | — | — |
| 2022-04-12 | $14.77 | $14.77 | 162,700 | — | — |
| 2022-04-11 | $14.38 | $14.38 | 174,100 | — | — |
| 2022-04-08 | $14.28 | $14.28 | 168,300 | — | — |
| 2022-04-07 | $14.88 | $14.88 | 336,800 | — | — |
| 2022-04-06 | $14.74 | $14.74 | 139,000 | — | — |
| 2022-04-05 | $15.34 | $15.34 | 161,800 | — | — |
| 2022-04-04 | $15.87 | $15.87 | 227,000 | — | — |
| 2022-04-01 | $15.22 | $15.22 | 231,200 | — | — |
| 2022-03-31 | $14.44 | $14.44 | 279,000 | — | — |
| 2022-03-30 | $14.19 | $14.19 | 207,400 | — | — |
| 2022-03-29 | $14.67 | $14.67 | 202,700 | — | — |
| 2022-03-28 | $14.26 | $14.26 | 210,400 | — | — |
| 2022-03-25 | $14.05 | $14.05 | 162,300 | — | — |
| 2022-03-24 | $14.21 | $14.21 | 249,700 | — | — |
| 2022-03-23 | $14.36 | $14.36 | 184,300 | — | — |
| 2022-03-22 | $14.47 | $14.47 | 230,100 | — | — |
| 2022-03-21 | $14.45 | $14.45 | 523,300 | — | — |
| 2022-03-18 | $13.59 | $13.59 | 4,319,200 | — | — |
| 2022-03-17 | $13.45 | $13.45 | 831,100 | — | — |
| 2022-03-16 | $13.01 | $13.01 | 407,900 | — | — |
| 2022-03-15 | $12.49 | $12.49 | 362,400 | — | — |
| 2022-03-14 | $12.34 | $12.34 | 534,900 | — | — |
| 2022-03-11 | $12.70 | $12.70 | 255,500 | — | — |
| 2022-03-10 | $13.36 | $13.36 | 147,100 | — | — |
| 2022-03-09 | $13.28 | $13.28 | 547,000 | — | — |
| 2022-03-08 | $13.05 | $13.05 | 171,500 | — | — |
| 2022-03-07 | $12.95 | $12.95 | 172,100 | — | — |
| 2022-03-04 | $13.07 | $13.07 | 232,100 | — | — |
| 2022-03-03 | $13.31 | $13.31 | 299,600 | — | — |
| 2022-03-02 | $13.50 | $13.50 | 471,600 | — | — |
| 2022-03-01 | $13.46 | $13.46 | 304,000 | — | — |
| 2022-02-28 | $13.78 | $13.78 | 441,200 | — | — |
| 2022-02-25 | $13.50 | $13.50 | 185,600 | — | — |
| 2022-02-24 | $13.80 | $13.80 | 285,000 | — | — |
| 2022-02-23 | $13.09 | $13.09 | 452,800 | — | — |
| 2022-02-22 | $15.73 | $15.73 | 200,700 | — | — |
| 2022-02-18 | $16.02 | $16.02 | 124,200 | — | — |
| 2022-02-17 | $16.28 | $16.28 | 72,900 | — | — |
| 2022-02-16 | $16.87 | $16.87 | 88,400 | — | — |
| 2022-02-15 | $16.72 | $16.72 | 98,600 | — | — |
| 2022-02-14 | $16.42 | $16.42 | 109,300 | — | — |
| 2022-02-11 | $16.11 | $16.11 | 171,000 | — | — |
| 2022-02-10 | $16.21 | $16.21 | 114,800 | — | — |
| 2022-02-09 | $16.53 | $16.53 | 89,300 | — | — |
| 2022-02-08 | $16.35 | $16.35 | 81,900 | — | — |
| 2022-02-07 | $15.90 | $15.90 | 75,200 | — | — |
| 2022-02-04 | $15.73 | $15.73 | 86,400 | — | — |
| 2022-02-03 | $15.39 | $15.39 | 125,400 | — | — |
| 2022-02-02 | $15.88 | $15.88 | 178,300 | — | — |
| 2022-02-01 | $15.99 | $15.99 | 144,600 | — | — |
| 2022-01-31 | $16.06 | $16.06 | 137,100 | — | — |
| 2022-01-28 | $15.53 | $15.53 | 175,200 | — | — |
| 2022-01-27 | $15.19 | $15.19 | 97,800 | — | — |
| 2022-01-26 | $15.46 | $15.46 | 125,400 | — | — |
| 2022-01-25 | $15.50 | $15.50 | 156,000 | — | — |
| 2022-01-24 | $16.23 | $16.23 | 232,700 | — | — |
| 2022-01-21 | $15.87 | $15.87 | 447,400 | — | — |
| 2022-01-20 | $16.10 | $16.10 | 231,000 | — | — |
| 2022-01-19 | $16.47 | $16.47 | 270,200 | — | — |
| 2022-01-18 | $16.11 | $16.11 | 270,400 | — | — |
| 2022-01-14 | $16.54 | $16.54 | 183,000 | — | — |
| 2022-01-13 | $17.11 | $17.11 | 114,200 | — | — |
| 2022-01-12 | $17.42 | $17.42 | 200,900 | — | — |
| 2022-01-11 | $17.41 | $17.41 | 122,200 | — | — |
| 2022-01-10 | $16.82 | $16.82 | 246,200 | — | — |
| 2022-01-07 | $16.45 | $16.45 | 185,400 | — | — |
| 2022-01-06 | $16.67 | $16.67 | 157,200 | — | — |
| 2022-01-05 | $16.41 | $16.41 | 152,800 | — | — |
| 2022-01-04 | $17.15 | $17.15 | 148,000 | — | — |
| 2022-01-03 | $17.23 | $17.23 | 126,700 | — | — |