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
- 1997-09-25 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 | $10.94 | $10.94 | 3,400 | — | — |
| 2022-12-29 | $10.50 | $10.50 | 3,500 | — | — |
| 2022-12-28 | $9.98 | $9.98 | 16,200 | — | — |
| 2022-12-27 | $9.88 | $9.88 | 13,600 | — | — |
| 2022-12-23 | $10.28 | $10.28 | 2,700 | — | — |
| 2022-12-22 | $10.50 | $10.50 | 17,900 | — | — |
| 2022-12-21 | $9.38 | $9.38 | 72,400 | — | — |
| 2022-12-20 | $9.40 | $9.40 | 133,500 | — | — |
| 2022-12-19 | $9.70 | $9.70 | 2,700 | — | — |
| 2022-12-16 | $9.70 | $9.70 | 72,200 | — | — |
| 2022-12-15 | $9.78 | $9.78 | 93,900 | — | — |
| 2022-12-14 | $10.37 | $10.37 | 10,700 | — | — |
| 2022-12-13 | $10.07 | $10.07 | 6,300 | — | — |
| 2022-12-12 | $10.20 | $10.20 | 6,400 | — | — |
| 2022-12-09 | $10.51 | $10.51 | 14,900 | — | — |
| 2022-12-08 | $10.25 | $10.25 | 17,000 | — | — |
| 2022-12-07 | $10.38 | $10.38 | 2,200 | — | — |
| 2022-12-06 | $10.35 | $10.35 | 10,200 | — | — |
| 2022-12-05 | $10.14 | $10.14 | 15,900 | — | — |
| 2022-12-02 | $10.35 | $10.35 | 20,700 | — | — |
| 2022-12-01 | $10.38 | $10.38 | 1,400 | — | — |
| 2022-11-30 | $10.50 | $10.50 | 19,500 | — | — |
| 2022-11-29 | $10.29 | $10.29 | 2,100 | — | — |
| 2022-11-28 | $10.37 | $10.37 | 14,300 | — | — |
| 2022-11-25 | $10.07 | $10.07 | 800 | — | — |
| 2022-11-23 | $10.15 | $10.15 | 500 | — | — |
| 2022-11-22 | $10.10 | $10.10 | 3,700 | — | — |
| 2022-11-21 | $10.15 | $10.15 | 6,300 | — | — |
| 2022-11-18 | $10.05 | $10.05 | 8,000 | — | — |
| 2022-11-17 | $10.10 | $10.10 | 12,000 | — | — |
| 2022-11-16 | $10.16 | $10.16 | 5,700 | — | — |
| 2022-11-15 | $10.10 | $10.10 | 22,900 | — | — |
| 2022-11-14 | $10.16 | $10.16 | 21,000 | — | — |
| 2022-11-11 | $10.20 | $10.20 | 52,200 | — | — |
| 2022-11-10 | $10.51 | $10.51 | 34,200 | — | — |
| 2022-11-09 | $10.32 | $10.32 | 7,000 | — | — |
| 2022-11-08 | $10.39 | $10.39 | 10,600 | — | — |
| 2022-11-07 | $10.73 | $10.73 | 9,100 | — | — |
| 2022-11-04 | $10.25 | $10.25 | 900 | — | — |
| 2022-11-03 | $10.29 | $10.29 | 5,700 | — | — |
| 2022-11-02 | $10.50 | $10.50 | 3,900 | — | — |
| 2022-11-01 | $10.50 | $10.50 | 9,300 | — | — |
| 2022-10-31 | $10.40 | $10.40 | 2,900 | — | — |
| 2022-10-28 | $10.43 | $10.43 | 5,000 | — | — |
| 2022-10-27 | $10.47 | $10.47 | 15,800 | — | — |
| 2022-10-26 | $10.60 | $10.60 | 12,800 | — | — |
| 2022-10-25 | $10.50 | $10.50 | 16,000 | — | — |
| 2022-10-24 | $10.60 | $10.60 | 12,500 | — | — |
| 2022-10-21 | $10.50 | $10.50 | 8,900 | — | — |
| 2022-10-20 | $10.47 | $10.47 | 1,600 | — | — |
| 2022-10-19 | $10.56 | $10.56 | 4,400 | — | — |
| 2022-10-18 | $10.50 | $10.50 | 1,300 | — | — |
| 2022-10-17 | $10.64 | $10.64 | 1,000 | — | — |
| 2022-10-14 | $10.63 | $10.63 | 1,300 | — | — |
| 2022-10-13 | $10.64 | $10.64 | 8,000 | — | — |
| 2022-10-12 | $10.70 | $10.70 | 3,700 | — | — |
| 2022-10-11 | $10.77 | $10.77 | 27,400 | — | — |
| 2022-10-10 | $10.80 | $10.80 | 900 | — | — |
| 2022-10-07 | $11.05 | $11.05 | 2,100 | — | — |
| 2022-10-06 | $11.10 | $11.10 | 1,300 | — | — |
| 2022-10-05 | $11.10 | $11.10 | 1,300 | — | — |
| 2022-10-04 | $11.20 | $11.20 | 3,700 | — | — |
| 2022-10-03 | $11.13 | $11.13 | 25,300 | — | — |
| 2022-09-30 | $11.39 | $11.39 | 3,700 | — | — |
| 2022-09-29 | $11.11 | $11.11 | 3,900 | — | — |
| 2022-09-28 | $11.32 | $11.32 | 3,200 | — | — |
| 2022-09-27 | $11.13 | $11.13 | 7,000 | — | — |
| 2022-09-26 | $11.03 | $11.03 | 900 | — | — |
| 2022-09-23 | $11.25 | $11.25 | 6,800 | — | — |
| 2022-09-22 | $11.27 | $11.27 | 1,900 | — | — |
| 2022-09-21 | $11.41 | $11.41 | 5,000 | — | — |
| 2022-09-20 | $11.60 | $11.60 | 5,200 | — | — |
| 2022-09-19 | $11.83 | $11.83 | 800 | — | — |
| 2022-09-16 | $11.91 | $11.91 | 4,600 | — | — |
| 2022-09-15 | $11.60 | $11.60 | 2,300 | — | — |
| 2022-09-14 | $11.66 | $11.66 | 27,600 | — | — |
| 2022-09-13 | $11.50 | $11.50 | 7,200 | — | — |
| 2022-09-12 | $11.60 | $11.60 | 17,800 | — | — |
| 2022-09-09 | $11.60 | $11.60 | 3,200 | — | — |
| 2022-09-08 | $11.67 | $11.67 | 2,600 | — | — |
| 2022-09-07 | $11.80 | $11.80 | 8,300 | — | — |
| 2022-09-06 | $11.80 | $11.80 | 2,200 | — | — |
| 2022-09-02 | $11.98 | $11.98 | 900 | — | — |
| 2022-09-01 | $11.91 | $11.91 | 1,800 | — | — |
| 2022-08-31 | $12.20 | $12.20 | 9,900 | — | — |
| 2022-08-30 | $11.95 | $11.95 | 33,700 | — | — |
| 2022-08-29 | $11.94 | $11.94 | 5,800 | — | — |
| 2022-08-26 | $11.95 | $11.95 | 11,400 | — | — |
| 2022-08-25 | $12.00 | $12.00 | 2,300 | — | — |
| 2022-08-24 | $11.87 | $11.87 | 5,200 | — | — |
| 2022-08-23 | $11.84 | $11.84 | 1,900 | — | — |
| 2022-08-22 | $11.82 | $11.82 | 6,600 | — | — |
| 2022-08-19 | $12.18 | $12.18 | 2,700 | — | — |
| 2022-08-18 | $12.09 | $12.09 | 14,700 | — | — |
| 2022-08-17 | $12.06 | $12.06 | 3,800 | — | — |
| 2022-08-16 | $12.15 | $12.15 | 3,200 | — | — |
| 2022-08-15 | $12.35 | $12.35 | 25,600 | — | — |
| 2022-08-12 | $12.40 | $12.40 | 8,500 | — | — |
| 2022-08-11 | $12.30 | $12.30 | 33,600 | — | — |
| 2022-08-10 | $12.08 | $12.08 | 6,200 | — | — |
| 2022-08-09 | $12.00 | $12.00 | 21,500 | — | — |
| 2022-08-08 | $12.30 | $12.30 | 12,200 | — | — |
| 2022-08-05 | $11.85 | $11.85 | 6,500 | — | — |
| 2022-08-04 | $11.95 | $11.95 | 3,000 | — | — |
| 2022-08-03 | $11.78 | $11.78 | 7,700 | — | — |
| 2022-08-02 | $11.94 | $11.94 | 1,100 | — | — |
| 2022-08-01 | $11.76 | $11.76 | 3,800 | — | — |
| 2022-07-29 | $11.95 | $11.95 | 5,600 | — | — |
| 2022-07-28 | $11.72 | $11.72 | 2,200 | — | — |
| 2022-07-27 | $11.35 | $11.35 | 2,300 | — | — |
| 2022-07-26 | $11.60 | $11.60 | 2,800 | — | — |
| 2022-07-25 | $11.75 | $11.75 | 7,100 | — | — |
| 2022-07-22 | $11.63 | $11.63 | 5,200 | — | — |
| 2022-07-21 | $11.63 | $11.63 | 20,400 | — | — |
| 2022-07-20 | $11.62 | $11.62 | 8,900 | — | — |
| 2022-07-19 | $11.80 | $11.80 | 7,100 | — | — |
| 2022-07-18 | $11.59 | $11.59 | 4,100 | — | — |
| 2022-07-15 | $11.27 | $11.27 | 4,100 | — | — |
| 2022-07-14 | $11.35 | $11.35 | 5,500 | — | — |
| 2022-07-13 | $11.35 | $11.35 | 2,500 | — | — |
| 2022-07-12 | $11.10 | $11.10 | 9,200 | — | — |
| 2022-07-11 | $11.05 | $11.05 | 2,800 | — | — |
| 2022-07-08 | $11.19 | $11.19 | 800 | — | — |
| 2022-07-07 | $11.26 | $11.26 | 2,300 | — | — |
| 2022-07-06 | $11.14 | $11.14 | 9,600 | — | — |
| 2022-07-05 | $11.27 | $11.27 | 4,700 | — | — |
| 2022-07-01 | $11.65 | $11.65 | 3,700 | — | — |
| 2022-06-30 | $11.50 | $11.50 | 7,700 | — | — |
| 2022-06-29 | $11.28 | $11.28 | 1,100 | — | — |
| 2022-06-28 | $11.10 | $11.10 | 1,900 | — | — |
| 2022-06-27 | $11.13 | $11.13 | 4,300 | — | — |
| 2022-06-24 | $11.30 | $11.30 | 5,400 | — | — |
| 2022-06-23 | $11.15 | $11.15 | 2,200 | — | — |
| 2022-06-22 | $11.06 | $11.06 | 4,600 | — | — |
| 2022-06-21 | $11.18 | $11.18 | 11,800 | — | — |
| 2022-06-17 | $11.05 | $11.05 | 3,200 | — | — |
| 2022-06-16 | $11.07 | $11.07 | 2,400 | — | — |
| 2022-06-15 | $11.15 | $11.15 | 7,500 | — | — |
| 2022-06-14 | $10.99 | $10.99 | 34,500 | — | — |
| 2022-06-13 | $11.07 | $11.07 | 14,200 | — | — |
| 2022-06-10 | $11.17 | $11.17 | 8,700 | — | — |
| 2022-06-09 | $11.04 | $11.04 | 36,300 | — | — |
| 2022-06-08 | $11.01 | $11.01 | 133,600 | — | — |
| 2022-06-07 | $10.86 | $10.86 | 22,900 | — | — |
| 2022-06-06 | $10.93 | $10.93 | 3,600 | — | — |
| 2022-06-03 | $11.06 | $11.06 | 4,100 | — | — |
| 2022-06-02 | $11.07 | $11.07 | 5,000 | — | — |
| 2022-06-01 | $10.72 | $10.72 | 300 | — | — |
| 2022-05-31 | $11.00 | $11.00 | 5,800 | — | — |
| 2022-05-27 | $10.98 | $10.98 | 3,900 | — | — |
| 2022-05-26 | $11.01 | $11.01 | 14,300 | — | — |
| 2022-05-25 | $10.92 | $10.92 | 10,600 | — | — |
| 2022-05-24 | $10.92 | $10.92 | 8,800 | — | — |
| 2022-05-23 | $10.90 | $10.90 | 4,700 | — | — |
| 2022-05-20 | $10.86 | $10.86 | 2,800 | — | — |
| 2022-05-19 | $10.90 | $10.90 | 10,600 | — | — |
| 2022-05-18 | $10.95 | $10.95 | 17,100 | — | — |
| 2022-05-17 | $11.10 | $11.10 | 6,800 | — | — |
| 2022-05-16 | $11.29 | $11.29 | 17,300 | — | — |
| 2022-05-13 | $11.61 | $11.61 | 18,300 | — | — |
| 2022-05-12 | $11.21 | $11.21 | 38,700 | — | — |
| 2022-05-11 | $11.00 | $11.00 | 10,400 | — | — |
| 2022-05-10 | $10.79 | $10.79 | 16,100 | — | — |
| 2022-05-09 | $10.51 | $10.51 | 17,700 | — | — |
| 2022-05-06 | $11.17 | $11.17 | 800 | — | — |
| 2022-05-05 | $10.64 | $10.64 | 1,100 | — | — |
| 2022-05-04 | $11.05 | $11.05 | 200 | — | — |
| 2022-05-03 | $11.12 | $11.12 | 1,300 | — | — |
| 2022-05-02 | $11.18 | $11.18 | 1,800 | — | — |
| 2022-04-29 | $11.48 | $11.48 | 2,800 | — | — |
| 2022-04-28 | $11.30 | $11.30 | 357,800 | — | — |
| 2022-04-27 | $10.89 | $10.89 | 13,100 | — | — |
| 2022-04-26 | $11.20 | $11.20 | 40,200 | — | — |
| 2022-04-25 | $10.99 | $10.99 | 1,100 | — | — |
| 2022-04-22 | $11.18 | $11.18 | 500 | — | — |
| 2022-04-21 | $10.74 | $10.74 | 3,100 | — | — |
| 2022-04-20 | $11.28 | $11.28 | 300 | — | — |
| 2022-04-19 | $11.13 | $11.13 | 9,600 | — | — |
| 2022-04-18 | $11.34 | $11.34 | 2,800 | — | — |
| 2022-04-14 | $11.33 | $11.33 | 5,300 | — | — |
| 2022-04-13 | $11.28 | $11.28 | 300 | — | — |
| 2022-04-12 | $11.88 | $11.88 | 5,400 | — | — |
| 2022-04-11 | $12.07 | $12.07 | 100 | — | — |
| 2022-04-08 | $12.32 | $12.32 | 400 | — | — |
| 2022-04-07 | $12.43 | $12.43 | 4,300 | — | — |
| 2022-04-06 | $12.24 | $12.24 | 1,800 | — | — |
| 2022-04-05 | $12.23 | $12.23 | 4,200 | — | — |
| 2022-04-04 | $12.36 | $12.36 | 6,300 | — | — |
| 2022-04-01 | $12.50 | $12.50 | 9,700 | — | — |
| 2022-03-31 | $12.98 | $12.98 | 25,100 | — | — |
| 2022-03-30 | $12.58 | $12.58 | 2,900 | — | — |
| 2022-03-29 | $12.97 | $12.97 | 9,600 | — | — |
| 2022-03-28 | $12.74 | $12.74 | 19,500 | — | — |
| 2022-03-25 | $12.40 | $12.40 | 9,300 | — | — |
| 2022-03-24 | $12.23 | $12.23 | 29,400 | — | — |
| 2022-03-23 | $12.40 | $12.40 | 4,800 | — | — |
| 2022-03-22 | $12.19 | $12.19 | 40,100 | — | — |
| 2022-03-21 | $12.00 | $12.00 | 22,500 | — | — |
| 2022-03-18 | $11.80 | $11.80 | 17,700 | — | — |
| 2022-03-17 | $11.12 | $11.12 | 2,400 | — | — |
| 2022-03-16 | $10.52 | $10.52 | 25,600 | — | — |
| 2022-03-15 | $10.46 | $10.46 | 15,700 | — | — |
| 2022-03-14 | $10.46 | $10.46 | 17,600 | — | — |
| 2022-03-11 | $10.44 | $10.44 | 49,900 | — | — |
| 2022-03-10 | $10.65 | $10.65 | 98,900 | — | — |
| 2022-03-09 | $10.78 | $10.78 | 94,200 | — | — |
| 2022-03-08 | $10.75 | $10.75 | 31,700 | — | — |
| 2022-03-07 | $10.79 | $10.79 | 136,600 | — | — |
| 2022-03-04 | $11.08 | $11.08 | 23,200 | — | — |
| 2022-03-03 | $11.56 | $11.56 | 11,600 | — | — |
| 2022-03-02 | $11.71 | $11.71 | 10,300 | — | — |
| 2022-03-01 | $11.43 | $11.43 | 35,700 | — | — |
| 2022-02-28 | $11.61 | $11.61 | 47,500 | — | — |
| 2022-02-25 | $11.60 | $11.60 | 15,000 | — | — |
| 2022-02-24 | $11.49 | $11.49 | 22,800 | — | — |
| 2022-02-23 | $11.72 | $11.72 | 18,100 | — | — |
| 2022-02-22 | $11.54 | $11.54 | 4,400 | — | — |
| 2022-02-18 | $11.80 | $11.80 | 16,400 | — | — |
| 2022-02-17 | $11.89 | $11.89 | 14,800 | — | — |
| 2022-02-16 | $11.93 | $11.93 | 9,800 | — | — |
| 2022-02-15 | $11.66 | $11.66 | 9,300 | — | — |
| 2022-02-14 | $11.51 | $11.51 | 1,600 | — | — |
| 2022-02-11 | $11.83 | $11.83 | 3,400 | — | — |
| 2022-02-10 | $11.89 | $11.89 | 2,400 | — | — |
| 2022-02-09 | $11.40 | $11.40 | 6,000 | — | — |
| 2022-02-08 | $11.40 | $11.40 | 7,600 | — | — |
| 2022-02-07 | $11.48 | $11.48 | 5,000 | — | — |
| 2022-02-04 | $11.08 | $11.08 | 10,400 | — | — |
| 2022-02-03 | $11.31 | $11.31 | 4,200 | — | — |
| 2022-02-02 | $11.29 | $11.29 | 18,400 | — | — |
| 2022-02-01 | $11.60 | $11.60 | 7,600 | — | — |
| 2022-01-31 | $12.00 | $12.00 | 15,200 | — | — |
| 2022-01-28 | $10.86 | $10.86 | 11,800 | — | — |
| 2022-01-27 | $11.02 | $11.02 | 13,500 | — | — |
| 2022-01-26 | $11.43 | $11.43 | 6,400 | — | — |
| 2022-01-25 | $11.45 | $11.45 | 108,000 | — | — |
| 2022-01-24 | $12.21 | $12.21 | 14,800 | — | — |
| 2022-01-21 | $12.26 | $12.26 | 18,100 | — | — |
| 2022-01-20 | $12.51 | $12.51 | 3,900 | — | — |
| 2022-01-19 | $12.31 | $12.31 | 13,300 | — | — |
| 2022-01-18 | $12.60 | $12.60 | 10,700 | — | — |
| 2022-01-14 | $13.11 | $13.11 | 6,100 | — | — |
| 2022-01-13 | $13.29 | $13.29 | 12,500 | — | — |
| 2022-01-12 | $13.60 | $13.60 | 34,900 | — | — |
| 2022-01-11 | $14.28 | $14.28 | 54,900 | — | — |
| 2022-01-10 | $13.24 | $13.24 | 49,200 | — | — |
| 2022-01-07 | $12.72 | $12.72 | 24,500 | — | — |
| 2022-01-06 | $12.55 | $12.55 | 7,600 | — | — |
| 2022-01-05 | $12.68 | $12.68 | 13,100 | — | — |
| 2022-01-04 | $13.01 | $13.01 | 6,700 | — | — |
| 2022-01-03 | $13.06 | $13.06 | 12,700 | — | — |