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
- 2010-02-11 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 | $14.35 | $14.35 | 189,900 | — | — |
| 2022-12-29 | $13.92 | $13.92 | 156,900 | — | — |
| 2022-12-28 | $13.54 | $13.54 | 166,200 | — | — |
| 2022-12-27 | $13.72 | $13.72 | 238,200 | — | — |
| 2022-12-23 | $14.00 | $14.00 | 182,300 | — | — |
| 2022-12-22 | $14.21 | $14.21 | 358,600 | — | — |
| 2022-12-21 | $13.73 | $13.73 | 252,900 | — | — |
| 2022-12-20 | $13.42 | $13.42 | 280,300 | — | — |
| 2022-12-19 | $12.74 | $12.74 | 188,900 | — | — |
| 2022-12-16 | $12.70 | $12.70 | 1,677,700 | — | — |
| 2022-12-15 | $12.67 | $12.67 | 192,300 | — | — |
| 2022-12-14 | $12.88 | $12.88 | 228,500 | — | — |
| 2022-12-13 | $12.81 | $12.81 | 240,000 | — | — |
| 2022-12-12 | $12.71 | $12.71 | 201,000 | — | — |
| 2022-12-09 | $12.91 | $12.91 | 131,700 | — | — |
| 2022-12-08 | $13.15 | $13.15 | 167,400 | — | — |
| 2022-12-07 | $13.40 | $13.40 | 173,500 | — | — |
| 2022-12-06 | $13.82 | $13.82 | 288,700 | — | — |
| 2022-12-05 | $13.96 | $13.96 | 183,000 | — | — |
| 2022-12-02 | $14.38 | $14.38 | 103,100 | — | — |
| 2022-12-01 | $14.30 | $14.30 | 151,500 | — | — |
| 2022-11-30 | $14.23 | $14.23 | 295,000 | — | — |
| 2022-11-29 | $13.90 | $13.90 | 120,800 | — | — |
| 2022-11-28 | $13.99 | $13.99 | 263,200 | — | — |
| 2022-11-25 | $13.93 | $13.93 | 78,400 | — | — |
| 2022-11-23 | $14.23 | $14.23 | 192,100 | — | — |
| 2022-11-22 | $14.09 | $14.09 | 180,000 | — | — |
| 2022-11-21 | $13.86 | $13.86 | 164,500 | — | — |
| 2022-11-18 | $14.20 | $14.20 | 214,700 | — | — |
| 2022-11-17 | $14.24 | $14.24 | 157,200 | — | — |
| 2022-11-16 | $14.01 | $14.01 | 212,600 | — | — |
| 2022-11-15 | $14.32 | $14.32 | 358,400 | — | — |
| 2022-11-14 | $14.06 | $14.06 | 238,100 | — | — |
| 2022-11-11 | $14.08 | $14.08 | 379,800 | — | — |
| 2022-11-10 | $13.72 | $13.72 | 299,400 | — | — |
| 2022-11-09 | $13.09 | $13.09 | 302,600 | — | — |
| 2022-11-08 | $13.43 | $13.43 | 409,100 | — | — |
| 2022-11-07 | $13.66 | $13.66 | 462,900 | — | — |
| 2022-11-04 | $13.38 | $13.38 | 520,600 | — | — |
| 2022-11-03 | $10.83 | $10.83 | 372,900 | — | — |
| 2022-11-02 | $11.35 | $11.35 | 275,000 | — | — |
| 2022-11-01 | $11.53 | $11.53 | 156,500 | — | — |
| 2022-10-31 | $11.41 | $11.41 | 216,400 | — | — |
| 2022-10-28 | $11.52 | $11.52 | 196,300 | — | — |
| 2022-10-27 | $11.14 | $11.14 | 157,400 | — | — |
| 2022-10-26 | $11.40 | $11.40 | 113,900 | — | — |
| 2022-10-25 | $11.44 | $11.44 | 94,900 | — | — |
| 2022-10-24 | $11.13 | $11.13 | 90,500 | — | — |
| 2022-10-21 | $10.95 | $10.95 | 173,600 | — | — |
| 2022-10-20 | $10.67 | $10.67 | 171,300 | — | — |
| 2022-10-19 | $11.06 | $11.06 | 173,600 | — | — |
| 2022-10-18 | $11.26 | $11.26 | 177,700 | — | — |
| 2022-10-17 | $11.41 | $11.41 | 210,100 | — | — |
| 2022-10-14 | $11.11 | $11.11 | 209,800 | — | — |
| 2022-10-13 | $11.34 | $11.34 | 222,900 | — | — |
| 2022-10-12 | $10.83 | $10.83 | 126,500 | — | — |
| 2022-10-11 | $10.79 | $10.79 | 148,900 | — | — |
| 2022-10-10 | $10.75 | $10.75 | 103,000 | — | — |
| 2022-10-07 | $10.61 | $10.61 | 101,900 | — | — |
| 2022-10-06 | $11.01 | $11.01 | 148,900 | — | — |
| 2022-10-05 | $10.87 | $10.87 | 127,600 | — | — |
| 2022-10-04 | $11.00 | $11.00 | 157,700 | — | — |
| 2022-10-03 | $10.56 | $10.56 | 169,800 | — | — |
| 2022-09-30 | $10.50 | $10.50 | 184,900 | — | — |
| 2022-09-29 | $10.62 | $10.62 | 163,600 | — | — |
| 2022-09-28 | $10.85 | $10.85 | 192,700 | — | — |
| 2022-09-27 | $10.71 | $10.71 | 309,100 | — | — |
| 2022-09-26 | $10.43 | $10.43 | 205,700 | — | — |
| 2022-09-23 | $10.49 | $10.49 | 171,900 | — | — |
| 2022-09-22 | $10.73 | $10.73 | 192,000 | — | — |
| 2022-09-21 | $10.95 | $10.95 | 181,700 | — | — |
| 2022-09-20 | $11.28 | $11.28 | 368,900 | — | — |
| 2022-09-19 | $11.48 | $11.48 | 189,300 | — | — |
| 2022-09-16 | $11.23 | $11.23 | 320,700 | — | — |
| 2022-09-15 | $11.39 | $11.39 | 254,600 | — | — |
| 2022-09-14 | $11.23 | $11.23 | 160,900 | — | — |
| 2022-09-13 | $11.25 | $11.25 | 161,300 | — | — |
| 2022-09-12 | $11.60 | $11.60 | 212,900 | — | — |
| 2022-09-09 | $11.37 | $11.37 | 168,500 | — | — |
| 2022-09-08 | $11.27 | $11.27 | 246,700 | — | — |
| 2022-09-07 | $11.34 | $11.34 | 254,000 | — | — |
| 2022-09-06 | $11.15 | $11.15 | 225,700 | — | — |
| 2022-09-02 | $11.70 | $11.70 | 204,400 | — | — |
| 2022-09-01 | $11.77 | $11.77 | 245,500 | — | — |
| 2022-08-31 | $12.01 | $12.01 | 195,600 | — | — |
| 2022-08-30 | $11.86 | $11.86 | 163,600 | — | — |
| 2022-08-29 | $12.08 | $12.08 | 145,000 | — | — |
| 2022-08-26 | $12.35 | $12.35 | 175,400 | — | — |
| 2022-08-25 | $12.80 | $12.80 | 374,800 | — | — |
| 2022-08-24 | $12.44 | $12.44 | 367,800 | — | — |
| 2022-08-23 | $12.57 | $12.57 | 294,400 | — | — |
| 2022-08-22 | $12.55 | $12.55 | 292,500 | — | — |
| 2022-08-19 | $13.29 | $13.29 | 337,900 | — | — |
| 2022-08-18 | $13.51 | $13.51 | 315,100 | — | — |
| 2022-08-17 | $12.89 | $12.89 | 291,600 | — | — |
| 2022-08-16 | $12.72 | $12.72 | 201,800 | — | — |
| 2022-08-15 | $12.63 | $12.63 | 391,800 | — | — |
| 2022-08-12 | $12.50 | $12.50 | 262,900 | — | — |
| 2022-08-11 | $12.18 | $12.18 | 227,200 | — | — |
| 2022-08-10 | $12.43 | $12.43 | 329,000 | — | — |
| 2022-08-09 | $11.79 | $11.79 | 212,300 | — | — |
| 2022-08-08 | $11.89 | $11.89 | 162,800 | — | — |
| 2022-08-05 | $11.64 | $11.64 | 268,000 | — | — |
| 2022-08-04 | $12.09 | $12.09 | 761,300 | — | — |
| 2022-08-03 | $10.52 | $10.52 | 604,400 | — | — |
| 2022-08-02 | $10.19 | $10.19 | 396,300 | — | — |
| 2022-08-01 | $10.66 | $10.66 | 249,100 | — | — |
| 2022-07-29 | $10.75 | $10.75 | 331,900 | — | — |
| 2022-07-28 | $10.96 | $10.96 | 194,400 | — | — |
| 2022-07-27 | $10.97 | $10.97 | 230,100 | — | — |
| 2022-07-26 | $10.65 | $10.65 | 184,200 | — | — |
| 2022-07-25 | $10.78 | $10.78 | 150,600 | — | — |
| 2022-07-22 | $10.79 | $10.79 | 211,200 | — | — |
| 2022-07-21 | $11.15 | $11.15 | 165,200 | — | — |
| 2022-07-20 | $11.24 | $11.24 | 159,200 | — | — |
| 2022-07-19 | $11.24 | $11.24 | 205,100 | — | — |
| 2022-07-18 | $10.96 | $10.96 | 186,600 | — | — |
| 2022-07-15 | $10.81 | $10.81 | 445,900 | — | — |
| 2022-07-14 | $10.55 | $10.55 | 158,500 | — | — |
| 2022-07-13 | $10.57 | $10.57 | 189,200 | — | — |
| 2022-07-12 | $10.57 | $10.57 | 179,800 | — | — |
| 2022-07-11 | $10.53 | $10.53 | 162,400 | — | — |
| 2022-07-08 | $10.61 | $10.61 | 168,300 | — | — |
| 2022-07-07 | $10.55 | $10.55 | 199,000 | — | — |
| 2022-07-06 | $10.50 | $10.50 | 244,700 | — | — |
| 2022-07-05 | $10.66 | $10.66 | 298,700 | — | — |
| 2022-07-01 | $10.43 | $10.43 | 344,500 | — | — |
| 2022-06-30 | $10.06 | $10.06 | 461,800 | — | — |
| 2022-06-29 | $9.90 | $9.90 | 282,200 | — | — |
| 2022-06-28 | $9.81 | $9.81 | 300,400 | — | — |
| 2022-06-27 | $10.15 | $10.15 | 679,500 | — | — |
| 2022-06-24 | $9.97 | $9.97 | 1,696,900 | — | — |
| 2022-06-23 | $10.58 | $10.58 | 376,700 | — | — |
| 2022-06-22 | $10.69 | $10.69 | 234,500 | — | — |
| 2022-06-21 | $10.58 | $10.58 | 287,100 | — | — |
| 2022-06-17 | $10.27 | $10.27 | 591,100 | — | — |
| 2022-06-16 | $10.10 | $10.10 | 316,500 | — | — |
| 2022-06-15 | $10.43 | $10.43 | 248,100 | — | — |
| 2022-06-14 | $10.06 | $10.06 | 223,600 | — | — |
| 2022-06-13 | $10.06 | $10.06 | 223,100 | — | — |
| 2022-06-10 | $10.41 | $10.41 | 214,800 | — | — |
| 2022-06-09 | $10.62 | $10.62 | 231,700 | — | — |
| 2022-06-08 | $11.06 | $11.06 | 224,500 | — | — |
| 2022-06-07 | $11.16 | $11.16 | 233,500 | — | — |
| 2022-06-06 | $11.03 | $11.03 | 319,100 | — | — |
| 2022-06-03 | $10.87 | $10.87 | 220,400 | — | — |
| 2022-06-02 | $11.04 | $11.04 | 190,100 | — | — |
| 2022-06-01 | $10.84 | $10.84 | 232,800 | — | — |
| 2022-05-31 | $11.00 | $11.00 | 333,900 | — | — |
| 2022-05-27 | $11.19 | $11.19 | 274,500 | — | — |
| 2022-05-26 | $10.71 | $10.71 | 280,900 | — | — |
| 2022-05-25 | $10.40 | $10.40 | 311,900 | — | — |
| 2022-05-24 | $10.14 | $10.14 | 471,000 | — | — |
| 2022-05-23 | $10.19 | $10.19 | 426,100 | — | — |
| 2022-05-20 | $10.51 | $10.51 | 436,600 | — | — |
| 2022-05-19 | $10.59 | $10.59 | 330,700 | — | — |
| 2022-05-18 | $10.28 | $10.28 | 446,500 | — | — |
| 2022-05-17 | $10.44 | $10.44 | 408,700 | — | — |
| 2022-05-16 | $10.15 | $10.15 | 531,600 | — | — |
| 2022-05-13 | $10.31 | $10.31 | 473,800 | — | — |
| 2022-05-12 | $9.93 | $9.93 | 621,800 | — | — |
| 2022-05-11 | $9.69 | $9.69 | 639,100 | — | — |
| 2022-05-10 | $9.79 | $9.79 | 508,900 | — | — |
| 2022-05-09 | $9.42 | $9.42 | 651,700 | — | — |
| 2022-05-06 | $9.49 | $9.49 | 689,400 | — | — |
| 2022-05-05 | $9.60 | $9.60 | 1,277,600 | — | — |
| 2022-05-04 | $8.91 | $8.91 | 1,097,800 | — | — |
| 2022-05-03 | $8.55 | $8.55 | 1,203,300 | — | — |
| 2022-05-02 | $9.83 | $9.83 | 274,500 | — | — |
| 2022-04-29 | $9.51 | $9.51 | 266,300 | — | — |
| 2022-04-28 | $9.81 | $9.81 | 290,500 | — | — |
| 2022-04-27 | $9.47 | $9.47 | 262,300 | — | — |
| 2022-04-26 | $9.69 | $9.69 | 332,400 | — | — |
| 2022-04-25 | $10.27 | $10.27 | 435,700 | — | — |
| 2022-04-22 | $10.20 | $10.20 | 359,200 | — | — |
| 2022-04-21 | $10.71 | $10.71 | 249,200 | — | — |
| 2022-04-20 | $11.01 | $11.01 | 214,100 | — | — |
| 2022-04-19 | $11.07 | $11.07 | 273,600 | — | — |
| 2022-04-18 | $11.05 | $11.05 | 150,400 | — | — |
| 2022-04-14 | $11.30 | $11.30 | 126,000 | — | — |
| 2022-04-13 | $11.85 | $11.85 | 124,500 | — | — |
| 2022-04-12 | $11.62 | $11.62 | 163,200 | — | — |
| 2022-04-11 | $11.61 | $11.61 | 182,600 | — | — |
| 2022-04-08 | $11.84 | $11.84 | 185,200 | — | — |
| 2022-04-07 | $11.95 | $11.95 | 186,700 | — | — |
| 2022-04-06 | $11.85 | $11.85 | 424,200 | — | — |
| 2022-04-05 | $12.10 | $12.10 | 203,100 | — | — |
| 2022-04-04 | $12.25 | $12.25 | 204,700 | — | — |
| 2022-04-01 | $11.89 | $11.89 | 217,400 | — | — |
| 2022-03-31 | $11.60 | $11.60 | 287,600 | — | — |
| 2022-03-30 | $11.75 | $11.75 | 419,500 | — | — |
| 2022-03-29 | $11.77 | $11.77 | 446,500 | — | — |
| 2022-03-28 | $11.47 | $11.47 | 335,000 | — | — |
| 2022-03-25 | $11.37 | $11.37 | 315,200 | — | — |
| 2022-03-24 | $11.51 | $11.51 | 211,100 | — | — |
| 2022-03-23 | $11.65 | $11.65 | 168,000 | — | — |
| 2022-03-22 | $12.05 | $12.05 | 148,100 | — | — |
| 2022-03-21 | $12.05 | $12.05 | 176,600 | — | — |
| 2022-03-18 | $12.42 | $12.42 | 463,200 | — | — |
| 2022-03-17 | $12.49 | $12.49 | 219,800 | — | — |
| 2022-03-16 | $12.38 | $12.38 | 386,600 | — | — |
| 2022-03-15 | $11.61 | $11.61 | 257,000 | — | — |
| 2022-03-14 | $11.49 | $11.49 | 333,200 | — | — |
| 2022-03-11 | $11.32 | $11.32 | 381,600 | — | — |
| 2022-03-10 | $11.47 | $11.47 | 449,200 | — | — |
| 2022-03-09 | $11.33 | $11.33 | 474,100 | — | — |
| 2022-03-08 | $10.58 | $10.58 | 310,200 | — | — |
| 2022-03-07 | $10.45 | $10.45 | 234,200 | — | — |
| 2022-03-04 | $10.46 | $10.46 | 254,000 | — | — |
| 2022-03-03 | $10.78 | $10.78 | 200,100 | — | — |
| 2022-03-02 | $11.22 | $11.22 | 198,000 | — | — |
| 2022-03-01 | $11.01 | $11.01 | 322,200 | — | — |
| 2022-02-28 | $11.25 | $11.25 | 265,500 | — | — |
| 2022-02-25 | $11.29 | $11.29 | 190,400 | — | — |
| 2022-02-24 | $11.05 | $11.05 | 335,500 | — | — |
| 2022-02-23 | $10.73 | $10.73 | 314,700 | — | — |
| 2022-02-22 | $10.76 | $10.76 | 326,400 | — | — |
| 2022-02-18 | $10.89 | $10.89 | 405,400 | — | — |
| 2022-02-17 | $11.14 | $11.14 | 432,000 | — | — |
| 2022-02-16 | $11.15 | $11.15 | 321,800 | — | — |
| 2022-02-15 | $11.94 | $11.94 | 503,400 | — | — |
| 2022-02-14 | $11.01 | $11.01 | 518,200 | — | — |
| 2022-02-11 | $11.51 | $11.51 | 1,033,200 | — | — |
| 2022-02-10 | $11.61 | $11.61 | 1,103,500 | — | — |
| 2022-02-09 | $11.39 | $11.39 | 3,192,100 | — | — |
| 2022-02-08 | $15.57 | $15.57 | 489,400 | — | — |
| 2022-02-07 | $15.82 | $15.82 | 286,800 | — | — |
| 2022-02-04 | $15.43 | $15.43 | 320,400 | — | — |
| 2022-02-03 | $15.28 | $15.28 | 272,500 | — | — |
| 2022-02-02 | $15.82 | $15.82 | 276,200 | — | — |
| 2022-02-01 | $15.90 | $15.90 | 307,800 | — | — |
| 2022-01-31 | $16.09 | $16.09 | 238,800 | — | — |
| 2022-01-28 | $15.66 | $15.66 | 171,100 | — | — |
| 2022-01-27 | $15.55 | $15.55 | 344,100 | — | — |
| 2022-01-26 | $15.35 | $15.35 | 250,700 | — | — |
| 2022-01-25 | $15.82 | $15.82 | 323,600 | — | — |
| 2022-01-24 | $15.90 | $15.90 | 476,000 | — | — |
| 2022-01-21 | $15.06 | $15.06 | 426,900 | — | — |
| 2022-01-20 | $15.40 | $15.40 | 267,300 | — | — |
| 2022-01-19 | $15.58 | $15.58 | 254,600 | — | — |
| 2022-01-18 | $15.88 | $15.88 | 254,400 | — | — |
| 2022-01-14 | $16.26 | $16.26 | 205,000 | — | — |
| 2022-01-13 | $16.55 | $16.55 | 209,700 | — | — |
| 2022-01-12 | $17.02 | $17.02 | 204,200 | — | — |
| 2022-01-11 | $17.67 | $17.67 | 270,800 | — | — |
| 2022-01-10 | $16.89 | $16.89 | 208,900 | — | — |
| 2022-01-07 | $17.13 | $17.13 | 256,100 | — | — |
| 2022-01-06 | $17.57 | $17.57 | 211,900 | — | — |
| 2022-01-05 | $17.79 | $17.79 | 282,600 | — | — |
| 2022-01-04 | $18.29 | $18.29 | 213,200 | — | — |
| 2022-01-03 | $18.49 | $18.49 | 173,700 | — | — |