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
- 2001-04-11 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 | $10.35 | $12.28 | 628,500 | — | — |
| 2022-12-29 | $10.42 | $12.36 | 486,000 | — | — |
| 2022-12-28 | $10.34 | $12.27 | 609,000 | — | — |
| 2022-12-27 | $10.24 | $12.14 | 774,000 | — | — |
| 2022-12-23 | $10.52 | $12.47 | 596,000 | — | — |
| 2022-12-22 | $10.64 | $12.62 | 1,244,000 | — | — |
| 2022-12-21 | $10.74 | $12.73 | 495,500 | — | — |
| 2022-12-20 | $10.61 | $12.59 | 452,500 | — | — |
| 2022-12-19 | $10.57 | $12.54 | 555,500 | — | — |
| 2022-12-16 | $10.54 | $12.50 | 1,095,000 | — | — |
| 2022-12-15 | $10.70 | $12.70 | 588,500 | — | — |
| 2022-12-14 | $10.98 | $13.02 | 580,500 | — | — |
| 2022-12-13 | $10.92 | $12.96 | 697,000 | — | — |
| 2022-12-12 | $10.86 | $12.88 | 630,000 | — | — |
| 2022-12-09 | $10.77 | $12.77 | 878,000 | — | — |
| 2022-12-08 | $10.74 | $12.74 | 1,068,000 | — | — |
| 2022-12-07 | $10.65 | $12.63 | 734,500 | — | — |
| 2022-12-06 | $10.65 | $12.63 | 1,068,000 | — | — |
| 2022-12-05 | $10.96 | $13.00 | 1,125,500 | — | — |
| 2022-12-02 | $11.26 | $13.35 | 1,276,000 | — | — |
| 2022-12-01 | $11.22 | $13.31 | 1,449,000 | — | — |
| 2022-11-30 | $11.26 | $13.36 | 2,376,000 | — | — |
| 2022-11-29 | $11.06 | $13.12 | 1,205,000 | — | — |
| 2022-11-28 | $10.91 | $12.94 | 1,111,500 | — | — |
| 2022-11-25 | $10.93 | $12.97 | 544,500 | — | — |
| 2022-11-23 | $10.90 | $12.92 | 813,000 | — | — |
| 2022-11-22 | $10.84 | $12.85 | 2,241,500 | — | — |
| 2022-11-21 | $10.81 | $12.83 | 966,500 | — | — |
| 2022-11-18 | $10.79 | $12.80 | 1,587,000 | — | — |
| 2022-11-17 | $10.92 | $12.96 | 977,000 | — | — |
| 2022-11-16 | $11.01 | $13.06 | 797,500 | — | — |
| 2022-11-15 | $11.01 | $13.05 | 1,235,000 | — | — |
| 2022-11-14 | $10.89 | $12.92 | 1,751,000 | — | — |
| 2022-11-11 | $11.38 | $13.50 | 788,500 | — | — |
| 2022-11-10 | $11.49 | $13.63 | 946,500 | — | — |
| 2022-11-09 | $11.20 | $13.28 | 1,500,500 | — | — |
| 2022-11-08 | $11.28 | $13.38 | 1,329,500 | — | — |
| 2022-11-07 | $11.28 | $13.38 | 2,444,000 | — | — |
| 2022-11-04 | $11.13 | $13.20 | 1,403,500 | — | — |
| 2022-11-03 | $11.17 | $13.25 | 1,122,500 | — | — |
| 2022-11-02 | $11.07 | $13.13 | 3,170,500 | — | — |
| 2022-11-01 | $11.15 | $13.22 | 1,719,000 | — | — |
| 2022-10-31 | $10.86 | $12.88 | 1,078,500 | — | — |
| 2022-10-28 | $11.05 | $13.11 | 705,500 | — | — |
| 2022-10-27 | $10.91 | $12.94 | 1,099,500 | — | — |
| 2022-10-26 | $10.80 | $12.80 | 686,500 | — | — |
| 2022-10-25 | $10.71 | $12.70 | 638,500 | — | — |
| 2022-10-24 | $10.51 | $12.47 | 384,500 | — | — |
| 2022-10-21 | $10.52 | $12.47 | 460,500 | — | — |
| 2022-10-20 | $10.39 | $12.32 | 813,000 | — | — |
| 2022-10-19 | $10.33 | $12.26 | 655,500 | — | — |
| 2022-10-18 | $10.61 | $12.58 | 654,000 | — | — |
| 2022-10-17 | $10.56 | $12.52 | 767,500 | — | — |
| 2022-10-14 | $10.35 | $12.27 | 968,500 | — | — |
| 2022-10-13 | $10.34 | $12.27 | 874,000 | — | — |
| 2022-10-12 | $10.22 | $12.13 | 705,000 | — | — |
| 2022-10-11 | $10.36 | $12.29 | 1,086,000 | — | — |
| 2022-10-10 | $10.52 | $12.47 | 689,500 | — | — |
| 2022-10-07 | $10.48 | $12.43 | 1,031,500 | — | — |
| 2022-10-06 | $10.55 | $12.51 | 1,730,500 | — | — |
| 2022-10-05 | $10.81 | $12.82 | 652,000 | — | — |
| 2022-10-04 | $10.81 | $12.82 | 1,236,000 | — | — |
| 2022-10-03 | $10.83 | $12.85 | 1,730,500 | — | — |
| 2022-09-30 | $10.47 | $12.42 | 1,370,000 | — | — |
| 2022-09-29 | $10.44 | $12.39 | 1,954,500 | — | — |
| 2022-09-28 | $10.46 | $12.40 | 1,771,000 | — | — |
| 2022-09-27 | $10.11 | $11.99 | 1,113,500 | — | — |
| 2022-09-26 | $9.98 | $11.84 | 1,409,000 | — | — |
| 2022-09-23 | $10.13 | $12.01 | 2,061,000 | — | — |
| 2022-09-22 | $10.26 | $12.17 | 1,823,500 | — | — |
| 2022-09-21 | $10.25 | $12.15 | 1,485,000 | — | — |
| 2022-09-20 | $10.40 | $12.34 | 1,683,000 | — | — |
| 2022-09-19 | $10.22 | $12.12 | 803,500 | — | — |
| 2022-09-16 | $10.12 | $12.00 | 1,896,500 | — | — |
| 2022-09-15 | $10.34 | $12.27 | 800,000 | — | — |
| 2022-09-14 | $10.58 | $12.55 | 599,500 | — | — |
| 2022-09-13 | $10.55 | $12.51 | 676,000 | — | — |
| 2022-09-12 | $10.79 | $12.80 | 995,500 | — | — |
| 2022-09-09 | $10.69 | $12.68 | 790,500 | — | — |
| 2022-09-08 | $10.67 | $12.66 | 700,000 | — | — |
| 2022-09-07 | $10.68 | $12.67 | 1,852,500 | — | — |
| 2022-09-06 | $10.49 | $12.44 | 1,810,000 | — | — |
| 2022-09-02 | $10.39 | $12.33 | 1,155,000 | — | — |
| 2022-09-01 | $10.61 | $12.58 | 765,000 | — | — |
| 2022-08-31 | $10.46 | $12.40 | 1,582,000 | — | — |
| 2022-08-30 | $10.48 | $12.43 | 1,067,000 | — | — |
| 2022-08-29 | $10.40 | $12.33 | 704,500 | — | — |
| 2022-08-26 | $10.41 | $12.35 | 631,000 | — | — |
| 2022-08-25 | $10.63 | $12.61 | 453,000 | — | — |
| 2022-08-24 | $10.62 | $12.60 | 1,187,500 | — | — |
| 2022-08-23 | $10.54 | $12.50 | 1,042,000 | — | — |
| 2022-08-22 | $10.38 | $12.31 | 1,446,000 | — | — |
| 2022-08-19 | $10.44 | $12.39 | 815,500 | — | — |
| 2022-08-18 | $10.55 | $12.51 | 1,083,000 | — | — |
| 2022-08-17 | $10.44 | $12.38 | 3,504,500 | — | — |
| 2022-08-16 | $10.78 | $12.78 | 633,500 | — | — |
| 2022-08-15 | $10.72 | $12.72 | 876,500 | — | — |
| 2022-08-12 | $10.73 | $12.72 | 734,000 | — | — |
| 2022-08-11 | $10.62 | $12.60 | 619,000 | — | — |
| 2022-08-10 | $10.69 | $12.68 | 748,500 | — | — |
| 2022-08-09 | $10.58 | $12.55 | 654,000 | — | — |
| 2022-08-08 | $10.63 | $12.61 | 669,500 | — | — |
| 2022-08-05 | $10.53 | $12.49 | 642,500 | — | — |
| 2022-08-04 | $10.49 | $12.44 | 473,000 | — | — |
| 2022-08-03 | $10.42 | $12.36 | 1,239,500 | — | — |
| 2022-08-02 | $10.28 | $12.19 | 1,045,500 | — | — |
| 2022-08-01 | $10.30 | $12.21 | 766,000 | — | — |
| 2022-07-29 | $10.30 | $12.13 | 760,500 | — | — |
| 2022-07-28 | $10.47 | $12.32 | 1,630,500 | — | — |
| 2022-07-27 | $10.88 | $12.81 | 798,000 | — | — |
| 2022-07-26 | $10.58 | $12.45 | 1,362,000 | — | — |
| 2022-07-25 | $10.85 | $12.77 | 942,500 | — | — |
| 2022-07-22 | $11.06 | $13.02 | 996,500 | — | — |
| 2022-07-21 | $11.10 | $13.07 | 776,000 | — | — |
| 2022-07-20 | $11.13 | $13.11 | 605,000 | — | — |
| 2022-07-19 | $11.25 | $13.25 | 597,000 | — | — |
| 2022-07-18 | $11.10 | $13.07 | 1,114,000 | — | — |
| 2022-07-15 | $11.44 | $13.46 | 746,500 | — | — |
| 2022-07-14 | $11.46 | $13.50 | 1,102,000 | — | — |
| 2022-07-13 | $11.23 | $13.22 | 1,245,500 | — | — |
| 2022-07-12 | $11.09 | $13.06 | 1,389,000 | — | — |
| 2022-07-11 | $11.24 | $13.24 | 682,500 | — | — |
| 2022-07-08 | $11.13 | $13.10 | 857,000 | — | — |
| 2022-07-07 | $11.04 | $12.91 | 1,156,000 | — | — |
| 2022-07-06 | $11.20 | $13.09 | 915,500 | — | — |
| 2022-07-05 | $11.17 | $13.06 | 770,000 | — | — |
| 2022-07-01 | $11.17 | $13.06 | 427,000 | — | — |
| 2022-06-30 | $11.08 | $12.95 | 1,180,500 | — | — |
| 2022-06-29 | $11.07 | $12.94 | 1,279,000 | — | — |
| 2022-06-28 | $11.06 | $12.93 | 1,023,500 | — | — |
| 2022-06-27 | $11.13 | $13.01 | 1,880,000 | — | — |
| 2022-06-24 | $11.18 | $13.08 | 807,000 | — | — |
| 2022-06-23 | $11.00 | $12.86 | 932,500 | — | — |
| 2022-06-22 | $10.94 | $12.79 | 931,500 | — | — |
| 2022-06-21 | $11.02 | $12.88 | 964,500 | — | — |
| 2022-06-17 | $10.64 | $12.44 | 1,832,500 | — | — |
| 2022-06-16 | $10.86 | $12.70 | 826,500 | — | — |
| 2022-06-15 | $11.23 | $13.12 | 1,176,000 | — | — |
| 2022-06-14 | $11.06 | $12.93 | 1,053,500 | — | — |
| 2022-06-13 | $10.88 | $12.72 | 2,387,000 | — | — |
| 2022-06-10 | $11.03 | $12.89 | 617,500 | — | — |
| 2022-06-09 | $10.96 | $12.82 | 663,500 | — | — |
| 2022-06-08 | $10.81 | $12.64 | 602,000 | — | — |
| 2022-06-07 | $10.87 | $12.71 | 1,365,500 | — | — |
| 2022-06-06 | $10.98 | $12.84 | 352,000 | — | — |
| 2022-06-03 | $11.05 | $12.92 | 767,000 | — | — |
| 2022-06-02 | $11.17 | $13.06 | 1,462,000 | — | — |
| 2022-06-01 | $11.05 | $12.92 | 560,000 | — | — |
| 2022-05-31 | $11.07 | $12.94 | 1,395,000 | — | — |
| 2022-05-27 | $11.26 | $13.17 | 1,568,000 | — | — |
| 2022-05-26 | $11.05 | $12.92 | 1,264,000 | — | — |
| 2022-05-25 | $11.09 | $12.97 | 1,203,500 | — | — |
| 2022-05-24 | $11.30 | $13.21 | 556,000 | — | — |
| 2022-05-23 | $11.01 | $12.88 | 824,500 | — | — |
| 2022-05-20 | $11.01 | $12.87 | 1,552,000 | — | — |
| 2022-05-19 | $10.27 | $12.01 | 1,104,000 | — | — |
| 2022-05-18 | $10.00 | $11.69 | 1,182,500 | — | — |
| 2022-05-17 | $10.24 | $11.97 | 2,138,500 | — | — |
| 2022-05-16 | $10.14 | $11.85 | 953,500 | — | — |
| 2022-05-13 | $10.17 | $11.89 | 484,500 | — | — |
| 2022-05-12 | $10.05 | $11.75 | 484,500 | — | — |
| 2022-05-11 | $9.92 | $11.60 | 932,500 | — | — |
| 2022-05-10 | $10.12 | $11.83 | 495,000 | — | — |
| 2022-05-09 | $10.01 | $11.70 | 638,000 | — | — |
| 2022-05-06 | $10.17 | $11.89 | 571,500 | — | — |
| 2022-05-05 | $10.20 | $11.93 | 797,000 | — | — |
| 2022-05-04 | $10.59 | $12.38 | 770,000 | — | — |
| 2022-05-03 | $10.69 | $12.50 | 1,536,000 | — | — |
| 2022-05-02 | $10.67 | $12.47 | 616,500 | — | — |
| 2022-04-29 | $10.74 | $12.55 | 1,387,000 | — | — |
| 2022-04-28 | $10.74 | $12.56 | 804,000 | — | — |
| 2022-04-27 | $10.58 | $12.37 | 708,500 | — | — |
| 2022-04-26 | $10.66 | $12.47 | 1,001,500 | — | — |
| 2022-04-25 | $10.68 | $12.48 | 634,500 | — | — |
| 2022-04-22 | $10.78 | $12.60 | 462,500 | — | — |
| 2022-04-21 | $11.14 | $13.03 | 505,000 | — | — |
| 2022-04-20 | $11.35 | $13.27 | 761,000 | — | — |
| 2022-04-19 | $11.10 | $12.97 | 677,500 | — | — |
| 2022-04-18 | $11.06 | $12.94 | 532,000 | — | — |
| 2022-04-14 | $11.20 | $13.10 | 870,500 | — | — |
| 2022-04-13 | $11.24 | $13.14 | 632,500 | — | — |
| 2022-04-12 | $11.32 | $13.24 | 1,156,500 | — | — |
| 2022-04-11 | $11.43 | $13.36 | 441,000 | — | — |
| 2022-04-08 | $11.63 | $13.59 | 494,000 | — | — |
| 2022-04-07 | $11.36 | $13.28 | 1,160,000 | — | — |
| 2022-04-06 | $11.26 | $13.17 | 1,106,000 | — | — |
| 2022-04-05 | $11.33 | $13.25 | 1,354,500 | — | — |
| 2022-04-04 | $11.29 | $13.20 | 1,177,000 | — | — |
| 2022-04-01 | $11.16 | $13.05 | 4,689,000 | — | — |
| 2022-03-31 | $11.15 | $13.03 | 2,048,000 | — | — |
| 2022-03-30 | $11.33 | $13.24 | 1,388,500 | — | — |
| 2022-03-29 | $11.37 | $13.29 | 994,000 | — | — |
| 2022-03-28 | $11.05 | $12.91 | 905,000 | — | — |
| 2022-03-25 | $11.25 | $13.15 | 1,208,000 | — | — |
| 2022-03-24 | $11.24 | $13.15 | 1,247,500 | — | — |
| 2022-03-23 | $10.64 | $12.44 | 1,335,000 | — | — |
| 2022-03-22 | $10.62 | $12.41 | 1,303,000 | — | — |
| 2022-03-21 | $10.49 | $12.26 | 524,500 | — | — |
| 2022-03-18 | $10.71 | $12.52 | 1,175,500 | — | — |
| 2022-03-17 | $10.69 | $12.50 | 705,000 | — | — |
| 2022-03-16 | $10.47 | $12.24 | 689,000 | — | — |
| 2022-03-15 | $10.30 | $12.04 | 796,000 | — | — |
| 2022-03-14 | $10.18 | $11.90 | 1,377,500 | — | — |
| 2022-03-11 | $10.17 | $11.89 | 1,759,500 | — | — |
| 2022-03-10 | $10.11 | $11.82 | 753,000 | — | — |
| 2022-03-09 | $10.29 | $12.03 | 850,000 | — | — |
| 2022-03-08 | $10.09 | $11.79 | 1,011,500 | — | — |
| 2022-03-07 | $9.65 | $11.29 | 1,858,000 | — | — |
| 2022-03-04 | $9.83 | $11.49 | 2,909,500 | — | — |
| 2022-03-03 | $9.85 | $11.52 | 1,046,500 | — | — |
| 2022-03-02 | $10.25 | $11.98 | 1,553,000 | — | — |
| 2022-03-01 | $10.53 | $12.31 | 2,391,500 | — | — |
| 2022-02-28 | $10.68 | $12.49 | 1,004,500 | — | — |
| 2022-02-25 | $11.11 | $12.98 | 870,500 | — | — |
| 2022-02-24 | $10.86 | $12.70 | 756,500 | — | — |
| 2022-02-23 | $11.10 | $12.97 | 981,500 | — | — |
| 2022-02-22 | $11.21 | $13.10 | 1,064,000 | — | — |
| 2022-02-18 | $11.38 | $13.31 | 1,433,500 | — | — |
| 2022-02-17 | $11.23 | $13.12 | 1,155,500 | — | — |
| 2022-02-16 | $11.35 | $13.27 | 990,500 | — | — |
| 2022-02-15 | $11.30 | $13.22 | 731,000 | — | — |
| 2022-02-14 | $11.04 | $12.90 | 635,000 | — | — |
| 2022-02-11 | $11.26 | $13.17 | 554,000 | — | — |
| 2022-02-10 | $11.48 | $13.43 | 1,002,000 | — | — |
| 2022-02-09 | $11.64 | $13.61 | 259,000 | — | — |
| 2022-02-08 | $11.45 | $13.39 | 1,046,500 | — | — |
| 2022-02-07 | $11.50 | $13.45 | 479,500 | — | — |
| 2022-02-04 | $11.55 | $13.51 | 561,500 | — | — |
| 2022-02-03 | $11.63 | $13.59 | 707,500 | — | — |
| 2022-02-02 | $11.71 | $13.69 | 614,000 | — | — |
| 2022-02-01 | $11.44 | $13.37 | 538,000 | — | — |
| 2022-01-31 | $11.50 | $13.44 | 499,000 | — | — |
| 2022-01-28 | $11.19 | $13.08 | 964,500 | — | — |
| 2022-01-27 | $11.07 | $12.94 | 900,500 | — | — |
| 2022-01-26 | $11.62 | $13.58 | 602,000 | — | — |
| 2022-01-25 | $11.82 | $13.82 | 386,000 | — | — |
| 2022-01-24 | $11.80 | $13.79 | 494,000 | — | — |
| 2022-01-21 | $11.94 | $13.96 | 427,500 | — | — |
| 2022-01-20 | $12.29 | $14.37 | 844,500 | — | — |
| 2022-01-19 | $12.47 | $14.58 | 348,000 | — | — |
| 2022-01-18 | $12.55 | $14.68 | 328,500 | — | — |
| 2022-01-14 | $12.53 | $14.65 | 526,000 | — | — |
| 2022-01-13 | $12.68 | $14.82 | 674,500 | — | — |
| 2022-01-12 | $12.63 | $14.76 | 1,039,000 | — | — |
| 2022-01-11 | $12.69 | $14.83 | 514,000 | — | — |
| 2022-01-10 | $12.73 | $14.89 | 292,000 | — | — |
| 2022-01-07 | $12.72 | $14.88 | 648,500 | — | — |
| 2022-01-06 | $12.73 | $14.88 | 411,500 | — | — |
| 2022-01-05 | $12.79 | $14.95 | 512,000 | — | — |
| 2022-01-04 | $12.94 | $15.13 | 357,500 | — | — |
| 2022-01-03 | $13.05 | $15.26 | 403,500 | — | — |