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
- 1998-01-29 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 | $13.90 | $13.90 | 468,100 | — | — |
| 2022-12-29 | $14.15 | $14.15 | 270,200 | — | — |
| 2022-12-28 | $13.94 | $13.94 | 275,500 | — | — |
| 2022-12-27 | $14.37 | $14.37 | 252,600 | — | — |
| 2022-12-23 | $14.08 | $14.08 | 208,300 | — | — |
| 2022-12-22 | $14.24 | $14.24 | 354,600 | — | — |
| 2022-12-21 | $14.32 | $14.32 | 461,900 | — | — |
| 2022-12-20 | $13.88 | $13.88 | 592,100 | — | — |
| 2022-12-19 | $13.90 | $13.90 | 515,800 | — | — |
| 2022-12-16 | $13.48 | $13.48 | 2,997,300 | — | — |
| 2022-12-15 | $13.67 | $13.67 | 808,100 | — | — |
| 2022-12-14 | $13.79 | $13.79 | 566,000 | — | — |
| 2022-12-13 | $13.90 | $13.90 | 677,500 | — | — |
| 2022-12-12 | $13.65 | $13.65 | 444,000 | — | — |
| 2022-12-09 | $13.94 | $13.94 | 269,700 | — | — |
| 2022-12-08 | $14.18 | $14.18 | 358,500 | — | — |
| 2022-12-07 | $13.95 | $13.95 | 287,500 | — | — |
| 2022-12-06 | $13.90 | $13.90 | 341,300 | — | — |
| 2022-12-05 | $13.93 | $13.93 | 285,100 | — | — |
| 2022-12-02 | $14.24 | $14.24 | 288,900 | — | — |
| 2022-12-01 | $14.39 | $14.39 | 489,200 | — | — |
| 2022-11-30 | $14.35 | $14.35 | 550,200 | — | — |
| 2022-11-29 | $14.36 | $14.36 | 261,400 | — | — |
| 2022-11-28 | $14.22 | $14.22 | 559,600 | — | — |
| 2022-11-25 | $14.15 | $14.15 | 135,900 | — | — |
| 2022-11-23 | $14.19 | $14.19 | 253,700 | — | — |
| 2022-11-22 | $14.32 | $14.32 | 328,100 | — | — |
| 2022-11-21 | $14.15 | $14.15 | 506,200 | — | — |
| 2022-11-18 | $14.10 | $14.10 | 481,700 | — | — |
| 2022-11-17 | $14.27 | $14.27 | 292,700 | — | — |
| 2022-11-16 | $14.14 | $14.14 | 445,700 | — | — |
| 2022-11-15 | $14.22 | $14.22 | 555,800 | — | — |
| 2022-11-14 | $13.82 | $13.82 | 574,300 | — | — |
| 2022-11-11 | $14.38 | $14.38 | 595,700 | — | — |
| 2022-11-10 | $14.55 | $14.55 | 673,200 | — | — |
| 2022-11-09 | $13.84 | $13.84 | 1,008,600 | — | — |
| 2022-11-08 | $13.43 | $13.43 | 1,457,300 | — | — |
| 2022-11-07 | $11.78 | $11.78 | 430,000 | — | — |
| 2022-11-04 | $11.58 | $11.58 | 378,900 | — | — |
| 2022-11-03 | $11.50 | $11.50 | 401,500 | — | — |
| 2022-11-02 | $11.38 | $11.38 | 458,300 | — | — |
| 2022-11-01 | $11.48 | $11.48 | 382,300 | — | — |
| 2022-10-31 | $11.43 | $11.43 | 479,000 | — | — |
| 2022-10-28 | $11.68 | $11.68 | 401,200 | — | — |
| 2022-10-27 | $11.30 | $11.30 | 316,800 | — | — |
| 2022-10-26 | $11.25 | $11.25 | 407,800 | — | — |
| 2022-10-25 | $11.38 | $11.38 | 499,100 | — | — |
| 2022-10-24 | $10.95 | $10.95 | 441,700 | — | — |
| 2022-10-21 | $10.62 | $10.62 | 280,000 | — | — |
| 2022-10-20 | $10.66 | $10.66 | 397,100 | — | — |
| 2022-10-19 | $10.68 | $10.68 | 340,700 | — | — |
| 2022-10-18 | $10.88 | $10.88 | 536,500 | — | — |
| 2022-10-17 | $10.76 | $10.76 | 604,500 | — | — |
| 2022-10-14 | $10.38 | $10.38 | 492,700 | — | — |
| 2022-10-13 | $10.50 | $10.50 | 544,200 | — | — |
| 2022-10-12 | $10.38 | $10.38 | 518,400 | — | — |
| 2022-10-11 | $10.19 | $10.19 | 560,500 | — | — |
| 2022-10-10 | $10.15 | $10.15 | 429,000 | — | — |
| 2022-10-07 | $10.18 | $10.18 | 558,900 | — | — |
| 2022-10-06 | $10.37 | $10.37 | 500,900 | — | — |
| 2022-10-05 | $10.30 | $10.30 | 417,500 | — | — |
| 2022-10-04 | $10.54 | $10.54 | 340,000 | — | — |
| 2022-10-03 | $10.31 | $10.31 | 265,500 | — | — |
| 2022-09-30 | $10.30 | $10.30 | 484,900 | — | — |
| 2022-09-29 | $10.49 | $10.49 | 397,700 | — | — |
| 2022-09-28 | $10.59 | $10.59 | 411,800 | — | — |
| 2022-09-27 | $10.16 | $10.16 | 375,700 | — | — |
| 2022-09-26 | $10.06 | $10.06 | 376,200 | — | — |
| 2022-09-23 | $10.13 | $10.13 | 446,000 | — | — |
| 2022-09-22 | $10.33 | $10.33 | 444,200 | — | — |
| 2022-09-21 | $10.58 | $10.58 | 520,100 | — | — |
| 2022-09-20 | $10.69 | $10.69 | 578,900 | — | — |
| 2022-09-19 | $10.88 | $10.88 | 754,100 | — | — |
| 2022-09-16 | $10.70 | $10.70 | 1,412,700 | — | — |
| 2022-09-15 | $11.03 | $11.03 | 542,600 | — | — |
| 2022-09-14 | $10.77 | $10.77 | 404,200 | — | — |
| 2022-09-13 | $10.76 | $10.76 | 355,900 | — | — |
| 2022-09-12 | $11.07 | $11.07 | 405,600 | — | — |
| 2022-09-09 | $10.81 | $10.81 | 525,100 | — | — |
| 2022-09-08 | $10.80 | $10.80 | 501,500 | — | — |
| 2022-09-07 | $11.08 | $11.08 | 516,900 | — | — |
| 2022-09-06 | $11.12 | $11.12 | 607,000 | — | — |
| 2022-09-02 | $11.26 | $11.26 | 480,000 | — | — |
| 2022-09-01 | $11.64 | $11.64 | 399,900 | — | — |
| 2022-08-31 | $11.58 | $11.58 | 560,800 | — | — |
| 2022-08-30 | $11.82 | $11.82 | 435,000 | — | — |
| 2022-08-29 | $11.94 | $11.94 | 309,900 | — | — |
| 2022-08-26 | $12.17 | $12.17 | 279,200 | — | — |
| 2022-08-25 | $12.49 | $12.49 | 445,800 | — | — |
| 2022-08-24 | $12.38 | $12.38 | 386,600 | — | — |
| 2022-08-23 | $12.49 | $12.49 | 387,000 | — | — |
| 2022-08-22 | $12.65 | $12.65 | 355,800 | — | — |
| 2022-08-19 | $12.74 | $12.74 | 600,700 | — | — |
| 2022-08-18 | $12.49 | $12.49 | 394,000 | — | — |
| 2022-08-17 | $12.48 | $12.48 | 385,100 | — | — |
| 2022-08-16 | $12.37 | $12.37 | 487,100 | — | — |
| 2022-08-15 | $12.49 | $12.49 | 576,600 | — | — |
| 2022-08-12 | $12.40 | $12.40 | 564,800 | — | — |
| 2022-08-11 | $12.03 | $12.03 | 438,400 | — | — |
| 2022-08-10 | $12.30 | $12.30 | 473,300 | — | — |
| 2022-08-09 | $12.21 | $12.21 | 499,800 | — | — |
| 2022-08-08 | $13.02 | $13.02 | 377,100 | — | — |
| 2022-08-05 | $13.03 | $13.03 | 509,500 | — | — |
| 2022-08-04 | $13.22 | $13.22 | 413,700 | — | — |
| 2022-08-03 | $13.61 | $13.61 | 375,900 | — | — |
| 2022-08-02 | $13.60 | $13.60 | 280,500 | — | — |
| 2022-08-01 | $13.86 | $13.86 | 322,600 | — | — |
| 2022-07-29 | $13.70 | $13.70 | 352,000 | — | — |
| 2022-07-28 | $13.71 | $13.71 | 384,900 | — | — |
| 2022-07-27 | $13.50 | $13.50 | 603,600 | — | — |
| 2022-07-26 | $13.23 | $13.23 | 413,700 | — | — |
| 2022-07-25 | $12.94 | $12.94 | 412,400 | — | — |
| 2022-07-22 | $12.98 | $12.98 | 612,900 | — | — |
| 2022-07-21 | $12.90 | $12.90 | 459,000 | — | — |
| 2022-07-20 | $12.87 | $12.87 | 503,000 | — | — |
| 2022-07-19 | $12.63 | $12.63 | 606,000 | — | — |
| 2022-07-18 | $12.15 | $12.15 | 418,700 | — | — |
| 2022-07-15 | $12.30 | $12.30 | 484,700 | — | — |
| 2022-07-14 | $11.92 | $11.92 | 296,400 | — | — |
| 2022-07-13 | $11.86 | $11.86 | 245,000 | — | — |
| 2022-07-12 | $11.80 | $11.80 | 313,500 | — | — |
| 2022-07-11 | $11.76 | $11.76 | 297,300 | — | — |
| 2022-07-08 | $11.96 | $11.96 | 436,700 | — | — |
| 2022-07-07 | $11.85 | $11.85 | 353,500 | — | — |
| 2022-07-06 | $11.80 | $11.80 | 388,100 | — | — |
| 2022-07-05 | $11.84 | $11.84 | 710,600 | — | — |
| 2022-07-01 | $12.06 | $12.06 | 598,700 | — | — |
| 2022-06-30 | $11.78 | $11.78 | 634,900 | — | — |
| 2022-06-29 | $11.53 | $11.53 | 629,500 | — | — |
| 2022-06-28 | $11.67 | $11.67 | 640,000 | — | — |
| 2022-06-27 | $11.60 | $11.60 | 617,200 | — | — |
| 2022-06-24 | $11.42 | $11.42 | 1,305,200 | — | — |
| 2022-06-23 | $10.99 | $10.99 | 838,300 | — | — |
| 2022-06-22 | $10.73 | $10.73 | 596,100 | — | — |
| 2022-06-21 | $10.47 | $10.47 | 518,100 | — | — |
| 2022-06-17 | $10.43 | $10.43 | 1,668,700 | — | — |
| 2022-06-16 | $10.07 | $10.07 | 660,900 | — | — |
| 2022-06-15 | $10.20 | $10.20 | 704,700 | — | — |
| 2022-06-14 | $10.24 | $10.24 | 510,200 | — | — |
| 2022-06-13 | $10.13 | $10.13 | 523,400 | — | — |
| 2022-06-10 | $10.34 | $10.34 | 289,100 | — | — |
| 2022-06-09 | $10.65 | $10.65 | 316,200 | — | — |
| 2022-06-08 | $10.81 | $10.81 | 325,000 | — | — |
| 2022-06-07 | $10.98 | $10.98 | 400,300 | — | — |
| 2022-06-06 | $10.92 | $10.92 | 477,900 | — | — |
| 2022-06-03 | $10.77 | $10.77 | 531,400 | — | — |
| 2022-06-02 | $10.88 | $10.88 | 520,400 | — | — |
| 2022-06-01 | $10.73 | $10.73 | 693,700 | — | — |
| 2022-05-31 | $10.91 | $10.91 | 675,700 | — | — |
| 2022-05-27 | $11.05 | $11.05 | 434,700 | — | — |
| 2022-05-26 | $10.71 | $10.71 | 415,300 | — | — |
| 2022-05-25 | $11.01 | $11.01 | 690,800 | — | — |
| 2022-05-24 | $10.66 | $10.66 | 816,000 | — | — |
| 2022-05-23 | $10.30 | $10.30 | 642,200 | — | — |
| 2022-05-20 | $10.63 | $10.63 | 1,434,200 | — | — |
| 2022-05-19 | $10.50 | $10.50 | 643,700 | — | — |
| 2022-05-18 | $10.50 | $10.50 | 604,300 | — | — |
| 2022-05-17 | $10.61 | $10.61 | 880,200 | — | — |
| 2022-05-16 | $10.07 | $10.07 | 732,900 | — | — |
| 2022-05-13 | $10.02 | $10.02 | 733,800 | — | — |
| 2022-05-12 | $10.05 | $10.05 | 596,200 | — | — |
| 2022-05-11 | $10.07 | $10.07 | 659,000 | — | — |
| 2022-05-10 | $10.35 | $10.35 | 711,700 | — | — |
| 2022-05-09 | $10.22 | $10.22 | 663,300 | — | — |
| 2022-05-06 | $10.42 | $10.42 | 507,900 | — | — |
| 2022-05-05 | $10.75 | $10.75 | 830,900 | — | — |
| 2022-05-04 | $10.82 | $10.82 | 641,200 | — | — |
| 2022-05-03 | $10.88 | $10.88 | 357,900 | — | — |
| 2022-05-02 | $11.31 | $11.31 | 399,300 | — | — |
| 2022-04-29 | $11.18 | $11.18 | 353,400 | — | — |
| 2022-04-28 | $11.42 | $11.42 | 436,700 | — | — |
| 2022-04-27 | $11.53 | $11.53 | 438,100 | — | — |
| 2022-04-26 | $11.68 | $11.68 | 460,300 | — | — |
| 2022-04-25 | $11.73 | $11.73 | 640,900 | — | — |
| 2022-04-22 | $11.66 | $11.66 | 353,700 | — | — |
| 2022-04-21 | $11.75 | $11.75 | 350,900 | — | — |
| 2022-04-20 | $11.89 | $11.89 | 536,400 | — | — |
| 2022-04-19 | $11.68 | $11.68 | 329,600 | — | — |
| 2022-04-18 | $11.70 | $11.70 | 292,300 | — | — |
| 2022-04-14 | $11.66 | $11.66 | 347,100 | — | — |
| 2022-04-13 | $11.54 | $11.54 | 442,700 | — | — |
| 2022-04-12 | $11.44 | $11.44 | 329,600 | — | — |
| 2022-04-11 | $11.37 | $11.37 | 354,700 | — | — |
| 2022-04-08 | $11.40 | $11.40 | 409,900 | — | — |
| 2022-04-07 | $11.30 | $11.30 | 374,000 | — | — |
| 2022-04-06 | $11.14 | $11.14 | 560,700 | — | — |
| 2022-04-05 | $11.12 | $11.12 | 479,600 | — | — |
| 2022-04-04 | $11.24 | $11.24 | 537,700 | — | — |
| 2022-04-01 | $11.67 | $11.67 | 546,300 | — | — |
| 2022-03-31 | $11.48 | $11.48 | 388,200 | — | — |
| 2022-03-30 | $11.72 | $11.72 | 439,200 | — | — |
| 2022-03-29 | $11.78 | $11.78 | 494,000 | — | — |
| 2022-03-28 | $11.54 | $11.54 | 401,500 | — | — |
| 2022-03-25 | $11.75 | $11.75 | 288,000 | — | — |
| 2022-03-24 | $11.53 | $11.53 | 333,800 | — | — |
| 2022-03-23 | $11.21 | $11.21 | 322,500 | — | — |
| 2022-03-22 | $11.37 | $11.37 | 449,500 | — | — |
| 2022-03-21 | $11.63 | $11.63 | 438,500 | — | — |
| 2022-03-18 | $11.36 | $11.36 | 784,700 | — | — |
| 2022-03-17 | $11.43 | $11.43 | 390,400 | — | — |
| 2022-03-16 | $11.40 | $11.40 | 600,800 | — | — |
| 2022-03-15 | $11.08 | $11.08 | 815,200 | — | — |
| 2022-03-14 | $11.00 | $11.00 | 611,300 | — | — |
| 2022-03-11 | $10.73 | $10.73 | 521,600 | — | — |
| 2022-03-10 | $10.82 | $10.82 | 763,500 | — | — |
| 2022-03-09 | $10.59 | $10.59 | 857,700 | — | — |
| 2022-03-08 | $10.41 | $10.41 | 987,900 | — | — |
| 2022-03-07 | $10.50 | $10.50 | 882,400 | — | — |
| 2022-03-04 | $10.75 | $10.75 | 797,400 | — | — |
| 2022-03-03 | $10.77 | $10.77 | 552,300 | — | — |
| 2022-03-02 | $10.78 | $10.78 | 697,200 | — | — |
| 2022-03-01 | $10.62 | $10.62 | 867,500 | — | — |
| 2022-02-28 | $10.47 | $10.47 | 420,400 | — | — |
| 2022-02-25 | $10.39 | $10.39 | 676,500 | — | — |
| 2022-02-24 | $10.08 | $10.08 | 724,600 | — | — |
| 2022-02-23 | $10.08 | $10.08 | 489,900 | — | — |
| 2022-02-22 | $10.11 | $10.11 | 505,900 | — | — |
| 2022-02-18 | $10.21 | $10.21 | 435,000 | — | — |
| 2022-02-17 | $10.13 | $10.13 | 658,800 | — | — |
| 2022-02-16 | $10.42 | $10.42 | 301,000 | — | — |
| 2022-02-15 | $10.42 | $10.42 | 591,000 | — | — |
| 2022-02-14 | $10.29 | $10.29 | 622,500 | — | — |
| 2022-02-11 | $10.20 | $10.20 | 513,100 | — | — |
| 2022-02-10 | $10.15 | $10.15 | 744,300 | — | — |
| 2022-02-09 | $10.62 | $10.62 | 460,700 | — | — |
| 2022-02-08 | $10.69 | $10.69 | 542,700 | — | — |
| 2022-02-07 | $10.58 | $10.58 | 373,000 | — | — |
| 2022-02-04 | $10.67 | $10.67 | 501,100 | — | — |
| 2022-02-03 | $10.63 | $10.63 | 352,200 | — | — |
| 2022-02-02 | $10.99 | $10.99 | 500,200 | — | — |
| 2022-02-01 | $11.11 | $11.11 | 474,700 | — | — |
| 2022-01-31 | $11.02 | $11.02 | 539,100 | — | — |
| 2022-01-28 | $10.80 | $10.80 | 446,400 | — | — |
| 2022-01-27 | $10.77 | $10.77 | 520,500 | — | — |
| 2022-01-26 | $10.94 | $10.94 | 360,400 | — | — |
| 2022-01-25 | $11.22 | $11.22 | 541,800 | — | — |
| 2022-01-24 | $11.47 | $11.47 | 662,000 | — | — |
| 2022-01-21 | $11.05 | $11.05 | 674,000 | — | — |
| 2022-01-20 | $11.37 | $11.37 | 525,400 | — | — |
| 2022-01-19 | $11.61 | $11.61 | 592,500 | — | — |
| 2022-01-18 | $11.80 | $11.80 | 669,100 | — | — |
| 2022-01-14 | $12.08 | $12.08 | 310,500 | — | — |
| 2022-01-13 | $12.03 | $12.03 | 503,600 | — | — |
| 2022-01-12 | $12.00 | $12.00 | 647,500 | — | — |
| 2022-01-11 | $12.49 | $12.49 | 704,900 | — | — |
| 2022-01-10 | $12.44 | $12.44 | 542,400 | — | — |
| 2022-01-07 | $12.08 | $12.08 | 473,300 | — | — |
| 2022-01-06 | $12.07 | $12.07 | 535,500 | — | — |
| 2022-01-05 | $12.08 | $12.08 | 494,700 | — | — |
| 2022-01-04 | $12.33 | $12.33 | 399,800 | — | — |
| 2022-01-03 | $12.07 | $12.07 | 553,200 | — | — |