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
- 2021-10-21 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 | $11.59 | $13.00 | 243,000 | — | — |
| 2022-12-29 | $11.46 | $12.85 | 271,200 | — | — |
| 2022-12-28 | $11.90 | $13.35 | 79,200 | — | — |
| 2022-12-27 | $12.05 | $13.51 | 105,100 | — | — |
| 2022-12-23 | $12.18 | $13.66 | 57,000 | — | — |
| 2022-12-22 | $11.92 | $13.37 | 80,000 | — | — |
| 2022-12-21 | $12.07 | $13.54 | 144,200 | — | — |
| 2022-12-20 | $11.94 | $13.39 | 111,300 | — | — |
| 2022-12-19 | $12.17 | $13.65 | 193,000 | — | — |
| 2022-12-16 | $12.11 | $13.58 | 392,700 | — | — |
| 2022-12-15 | $11.92 | $13.37 | 153,500 | — | — |
| 2022-12-14 | $11.65 | $13.07 | 134,800 | — | — |
| 2022-12-13 | $11.63 | $13.04 | 975,800 | — | — |
| 2022-12-12 | $11.78 | $13.21 | 102,200 | — | — |
| 2022-12-09 | $11.74 | $13.17 | 46,500 | — | — |
| 2022-12-08 | $12.00 | $13.46 | 148,200 | — | — |
| 2022-12-07 | $12.26 | $13.75 | 792,800 | — | — |
| 2022-12-06 | $12.28 | $13.77 | 37,600 | — | — |
| 2022-12-05 | $12.25 | $13.74 | 64,800 | — | — |
| 2022-12-02 | $12.21 | $13.69 | 36,700 | — | — |
| 2022-12-01 | $12.11 | $13.58 | 34,400 | — | — |
| 2022-11-30 | $12.02 | $13.48 | 65,600 | — | — |
| 2022-11-29 | $11.82 | $13.26 | 54,000 | — | — |
| 2022-11-28 | $11.61 | $13.02 | 73,100 | — | — |
| 2022-11-25 | $11.62 | $13.03 | 56,100 | — | — |
| 2022-11-23 | $11.78 | $13.21 | 46,800 | — | — |
| 2022-11-22 | $11.91 | $13.36 | 147,600 | — | — |
| 2022-11-21 | $11.86 | $13.30 | 64,900 | — | — |
| 2022-11-18 | $12.00 | $13.46 | 81,800 | — | — |
| 2022-11-17 | $12.00 | $13.46 | 37,100 | — | — |
| 2022-11-16 | $11.95 | $13.40 | 16,200 | — | — |
| 2022-11-15 | $12.00 | $13.46 | 114,300 | — | — |
| 2022-11-14 | $11.99 | $13.45 | 42,000 | — | — |
| 2022-11-11 | $12.00 | $13.46 | 84,400 | — | — |
| 2022-11-10 | $12.24 | $13.73 | 77,400 | — | — |
| 2022-11-09 | $12.46 | $13.97 | 42,500 | — | — |
| 2022-11-08 | $12.66 | $14.20 | 37,300 | — | — |
| 2022-11-07 | $12.71 | $14.25 | 89,500 | — | — |
| 2022-11-04 | $12.79 | $13.94 | 95,900 | — | — |
| 2022-11-03 | $13.00 | $14.17 | 77,200 | — | — |
| 2022-11-02 | $12.98 | $14.15 | 68,000 | — | — |
| 2022-11-01 | $13.15 | $14.33 | 65,100 | — | — |
| 2022-10-31 | $13.52 | $14.74 | 161,000 | — | — |
| 2022-10-28 | $13.00 | $14.17 | 91,800 | — | — |
| 2022-10-27 | $12.00 | $13.08 | 57,600 | — | — |
| 2022-10-26 | $12.18 | $13.28 | 84,800 | — | — |
| 2022-10-25 | $12.00 | $13.08 | 88,100 | — | — |
| 2022-10-24 | $12.00 | $13.08 | 37,200 | — | — |
| 2022-10-21 | $11.95 | $13.03 | 10,800 | — | — |
| 2022-10-20 | $11.79 | $12.85 | 45,300 | — | — |
| 2022-10-19 | $12.00 | $13.08 | 75,100 | — | — |
| 2022-10-18 | $11.83 | $12.89 | 80,800 | — | — |
| 2022-10-17 | $11.51 | $12.55 | 161,400 | — | — |
| 2022-10-14 | $11.93 | $13.00 | 29,000 | — | — |
| 2022-10-13 | $12.00 | $13.08 | 89,700 | — | — |
| 2022-10-12 | $11.31 | $12.33 | 16,300 | — | — |
| 2022-10-11 | $11.62 | $12.67 | 30,100 | — | — |
| 2022-10-10 | $11.75 | $12.81 | 16,000 | — | — |
| 2022-10-07 | $11.52 | $12.56 | 40,400 | — | — |
| 2022-10-06 | $11.72 | $12.77 | 25,300 | — | — |
| 2022-10-05 | $11.76 | $12.82 | 19,700 | — | — |
| 2022-10-04 | $11.94 | $13.01 | 50,600 | — | — |
| 2022-10-03 | $11.35 | $12.37 | 38,100 | — | — |
| 2022-09-30 | $11.37 | $12.39 | 48,800 | — | — |
| 2022-09-29 | $11.29 | $12.31 | 64,100 | — | — |
| 2022-09-28 | $11.46 | $12.49 | 35,200 | — | — |
| 2022-09-27 | $11.24 | $12.25 | 36,600 | — | — |
| 2022-09-26 | $11.30 | $12.32 | 32,100 | — | — |
| 2022-09-23 | $11.51 | $12.55 | 53,000 | — | — |
| 2022-09-22 | $11.67 | $12.72 | 75,000 | — | — |
| 2022-09-21 | $11.91 | $12.98 | 73,600 | — | — |
| 2022-09-20 | $11.95 | $13.03 | 35,000 | — | — |
| 2022-09-19 | $12.00 | $13.08 | 87,100 | — | — |
| 2022-09-16 | $12.00 | $13.08 | 117,800 | — | — |
| 2022-09-15 | $12.00 | $13.08 | 69,400 | — | — |
| 2022-09-14 | $12.05 | $13.13 | 90,000 | — | — |
| 2022-09-13 | $12.18 | $13.28 | 83,500 | — | — |
| 2022-09-12 | $12.15 | $13.24 | 112,200 | — | — |
| 2022-09-09 | $12.00 | $13.08 | 149,400 | — | — |
| 2022-09-08 | $12.00 | $13.08 | 49,600 | — | — |
| 2022-09-07 | $11.98 | $13.06 | 34,300 | — | — |
| 2022-09-06 | $12.08 | $13.17 | 37,400 | — | — |
| 2022-09-02 | $12.15 | $13.24 | 50,800 | — | — |
| 2022-09-01 | $12.20 | $13.30 | 48,100 | — | — |
| 2022-08-31 | $12.37 | $13.48 | 80,900 | — | — |
| 2022-08-30 | $12.33 | $13.44 | 65,600 | — | — |
| 2022-08-29 | $12.40 | $13.52 | 24,400 | — | — |
| 2022-08-26 | $12.49 | $13.61 | 56,000 | — | — |
| 2022-08-25 | $12.65 | $13.79 | 24,700 | — | — |
| 2022-08-24 | $12.70 | $13.84 | 51,500 | — | — |
| 2022-08-23 | $12.86 | $14.02 | 127,400 | — | — |
| 2022-08-22 | $12.83 | $13.98 | 43,200 | — | — |
| 2022-08-19 | $13.03 | $14.20 | 46,100 | — | — |
| 2022-08-18 | $13.05 | $14.22 | 43,500 | — | — |
| 2022-08-17 | $13.00 | $14.17 | 24,000 | — | — |
| 2022-08-16 | $13.47 | $14.68 | 39,700 | — | — |
| 2022-08-15 | $13.49 | $14.70 | 21,400 | — | — |
| 2022-08-12 | $13.74 | $14.98 | 40,600 | — | — |
| 2022-08-11 | $13.58 | $14.80 | 20,600 | — | — |
| 2022-08-10 | $13.54 | $14.76 | 24,500 | — | — |
| 2022-08-09 | $13.57 | $14.79 | 30,200 | — | — |
| 2022-08-08 | $13.79 | $15.03 | 82,500 | — | — |
| 2022-08-05 | $13.81 | $14.69 | 77,500 | — | — |
| 2022-08-04 | $13.41 | $14.27 | 30,300 | — | — |
| 2022-08-03 | $13.26 | $14.11 | 64,200 | — | — |
| 2022-08-02 | $12.81 | $13.63 | 52,300 | — | — |
| 2022-08-01 | $13.17 | $14.01 | 48,600 | — | — |
| 2022-07-29 | $12.98 | $13.81 | 85,100 | — | — |
| 2022-07-28 | $13.02 | $13.85 | 25,000 | — | — |
| 2022-07-27 | $13.10 | $13.94 | 28,300 | — | — |
| 2022-07-26 | $12.96 | $13.79 | 36,100 | — | — |
| 2022-07-25 | $12.77 | $13.59 | 43,100 | — | — |
| 2022-07-22 | $12.73 | $13.54 | 53,500 | — | — |
| 2022-07-21 | $12.89 | $13.71 | 47,700 | — | — |
| 2022-07-20 | $12.88 | $13.70 | 39,800 | — | — |
| 2022-07-19 | $12.70 | $13.51 | 54,700 | — | — |
| 2022-07-18 | $12.36 | $13.15 | 41,900 | — | — |
| 2022-07-15 | $12.27 | $13.05 | 38,800 | — | — |
| 2022-07-14 | $11.99 | $12.76 | 41,100 | — | — |
| 2022-07-13 | $12.18 | $12.96 | 56,400 | — | — |
| 2022-07-12 | $12.23 | $13.01 | 56,600 | — | — |
| 2022-07-11 | $11.94 | $12.70 | 35,900 | — | — |
| 2022-07-08 | $11.97 | $12.74 | 28,200 | — | — |
| 2022-07-07 | $11.97 | $12.74 | 53,500 | — | — |
| 2022-07-06 | $11.77 | $12.52 | 54,000 | — | — |
| 2022-07-05 | $11.79 | $12.54 | 64,300 | — | — |
| 2022-07-01 | $11.70 | $12.45 | 48,700 | — | — |
| 2022-06-30 | $11.31 | $12.03 | 87,300 | — | — |
| 2022-06-29 | $10.98 | $11.68 | 85,800 | — | — |
| 2022-06-28 | $11.22 | $11.94 | 82,000 | — | — |
| 2022-06-27 | $11.40 | $12.13 | 89,500 | — | — |
| 2022-06-24 | $11.35 | $12.08 | 135,100 | — | — |
| 2022-06-23 | $11.21 | $11.93 | 152,200 | — | — |
| 2022-06-22 | $11.38 | $12.11 | 148,000 | — | — |
| 2022-06-21 | $11.35 | $12.08 | 101,100 | — | — |
| 2022-06-17 | $11.54 | $12.28 | 119,700 | — | — |
| 2022-06-16 | $11.52 | $12.26 | 111,100 | — | — |
| 2022-06-15 | $12.19 | $12.97 | 83,700 | — | — |
| 2022-06-14 | $12.16 | $12.94 | 83,200 | — | — |
| 2022-06-13 | $12.03 | $12.80 | 263,300 | — | — |
| 2022-06-10 | $13.34 | $14.19 | 119,700 | — | — |
| 2022-06-09 | $13.43 | $14.29 | 99,200 | — | — |
| 2022-06-08 | $13.44 | $14.30 | 143,000 | — | — |
| 2022-06-07 | $13.63 | $14.50 | 167,100 | — | — |
| 2022-06-06 | $13.98 | $14.87 | 297,200 | — | — |
| 2022-06-03 | $13.24 | $14.09 | 27,100 | — | — |
| 2022-06-02 | $13.31 | $14.16 | 44,200 | — | — |
| 2022-06-01 | $13.39 | $14.25 | 42,800 | — | — |
| 2022-05-31 | $13.48 | $14.34 | 43,300 | — | — |
| 2022-05-27 | $13.94 | $14.83 | 73,100 | — | — |
| 2022-05-26 | $13.34 | $14.19 | 82,600 | — | — |
| 2022-05-25 | $13.14 | $13.98 | 130,500 | — | — |
| 2022-05-24 | $12.94 | $13.77 | 148,400 | — | — |
| 2022-05-23 | $12.80 | $13.62 | 44,500 | — | — |
| 2022-05-20 | $12.50 | $13.30 | 47,400 | — | — |
| 2022-05-19 | $12.86 | $13.68 | 45,000 | — | — |
| 2022-05-18 | $13.01 | $13.84 | 95,200 | — | — |
| 2022-05-17 | $13.59 | $14.46 | 61,900 | — | — |
| 2022-05-16 | $13.44 | $14.30 | 47,900 | — | — |
| 2022-05-13 | $12.90 | $13.72 | 94,900 | — | — |
| 2022-05-12 | $13.26 | $14.11 | 64,500 | — | — |
| 2022-05-11 | $13.18 | $14.02 | 38,600 | — | — |
| 2022-05-10 | $12.97 | $13.80 | 81,900 | — | — |
| 2022-05-09 | $12.90 | $13.72 | 70,100 | — | — |
| 2022-05-06 | $14.19 | $14.78 | 93,600 | — | — |
| 2022-05-05 | $14.37 | $14.97 | 72,100 | — | — |
| 2022-05-04 | $14.37 | $14.97 | 54,100 | — | — |
| 2022-05-03 | $14.37 | $14.97 | 81,200 | — | — |
| 2022-05-02 | $14.28 | $14.87 | 106,500 | — | — |
| 2022-04-29 | $14.37 | $14.97 | 101,800 | — | — |
| 2022-04-28 | $14.37 | $14.97 | 76,400 | — | — |
| 2022-04-27 | $14.37 | $14.97 | 74,600 | — | — |
| 2022-04-26 | $13.94 | $14.52 | 102,000 | — | — |
| 2022-04-25 | $14.42 | $15.02 | 67,400 | — | — |
| 2022-04-22 | $14.36 | $14.95 | 44,800 | — | — |
| 2022-04-21 | $14.42 | $15.02 | 60,500 | — | — |
| 2022-04-20 | $14.51 | $15.11 | 39,400 | — | — |
| 2022-04-19 | $14.40 | $15.00 | 57,600 | — | — |
| 2022-04-18 | $14.45 | $15.05 | 40,700 | — | — |
| 2022-04-14 | $14.42 | $15.02 | 23,400 | — | — |
| 2022-04-13 | $14.34 | $14.93 | 26,700 | — | — |
| 2022-04-12 | $14.09 | $14.67 | 31,400 | — | — |
| 2022-04-11 | $13.93 | $14.51 | 22,200 | — | — |
| 2022-04-08 | $13.93 | $14.51 | 23,400 | — | — |
| 2022-04-07 | $13.98 | $14.56 | 61,100 | — | — |
| 2022-04-06 | $13.81 | $14.38 | 42,000 | — | — |
| 2022-04-05 | $13.92 | $14.50 | 40,900 | — | — |
| 2022-04-04 | $14.18 | $14.77 | 49,200 | — | — |
| 2022-04-01 | $13.74 | $14.31 | 66,600 | — | — |
| 2022-03-31 | $13.58 | $14.14 | 103,600 | — | — |
| 2022-03-30 | $14.63 | $15.24 | 284,900 | — | — |
| 2022-03-29 | $14.77 | $15.38 | 159,300 | — | — |
| 2022-03-28 | $14.65 | $15.26 | 165,500 | — | — |
| 2022-03-25 | $14.64 | $15.25 | 109,900 | — | — |
| 2022-03-24 | $14.51 | $15.11 | 255,800 | — | — |
| 2022-03-23 | $14.24 | $14.83 | 212,800 | — | — |
| 2022-03-22 | $14.13 | $14.72 | 195,400 | — | — |
| 2022-03-21 | $13.33 | $13.88 | 114,300 | — | — |
| 2022-03-18 | $13.46 | $14.02 | 94,500 | — | — |
| 2022-03-17 | $13.05 | $13.59 | 50,500 | — | — |
| 2022-03-16 | $12.83 | $13.36 | 45,300 | — | — |
| 2022-03-15 | $12.75 | $13.28 | 64,800 | — | — |
| 2022-03-14 | $12.40 | $12.91 | 87,000 | — | — |
| 2022-03-11 | $12.83 | $13.36 | 175,200 | — | — |
| 2022-03-10 | $12.31 | $12.82 | 78,400 | — | — |
| 2022-03-09 | $12.46 | $12.98 | 90,100 | — | — |
| 2022-03-08 | $12.21 | $12.72 | 82,900 | — | — |
| 2022-03-07 | $12.45 | $12.97 | 169,600 | — | — |
| 2022-03-04 | $13.20 | $13.47 | 87,100 | — | — |
| 2022-03-03 | $13.33 | $13.60 | 68,900 | — | — |
| 2022-03-02 | $13.34 | $13.61 | 88,200 | — | — |
| 2022-03-01 | $13.31 | $13.58 | 67,800 | — | — |
| 2022-02-28 | $13.73 | $14.01 | 85,300 | — | — |
| 2022-02-25 | $13.29 | $13.56 | 125,500 | — | — |
| 2022-02-24 | $13.04 | $13.30 | 65,400 | — | — |
| 2022-02-23 | $12.84 | $13.10 | 87,800 | — | — |
| 2022-02-22 | $12.96 | $13.22 | 91,300 | — | — |
| 2022-02-18 | $13.09 | $13.35 | 82,700 | — | — |
| 2022-02-17 | $13.27 | $13.54 | 72,600 | — | — |
| 2022-02-16 | $13.58 | $13.85 | 36,000 | — | — |
| 2022-02-15 | $13.44 | $13.71 | 87,800 | — | — |
| 2022-02-14 | $13.27 | $13.54 | 67,500 | — | — |
| 2022-02-11 | $13.39 | $13.65 | 134,600 | — | — |
| 2022-02-10 | $13.55 | $13.82 | 162,100 | — | — |
| 2022-02-09 | $13.08 | $13.34 | 59,600 | — | — |
| 2022-02-08 | $13.04 | $13.30 | 49,600 | — | — |
| 2022-02-07 | $12.96 | $13.22 | 96,700 | — | — |
| 2022-02-04 | $13.02 | $13.28 | 88,100 | — | — |
| 2022-02-03 | $13.16 | $13.42 | 99,600 | — | — |
| 2022-02-02 | $13.27 | $13.54 | 140,500 | — | — |
| 2022-02-01 | $13.11 | $13.37 | 90,400 | — | — |
| 2022-01-31 | $12.99 | $13.25 | 139,500 | — | — |
| 2022-01-28 | $12.76 | $13.02 | 84,600 | — | — |
| 2022-01-27 | $12.80 | $13.06 | 89,500 | — | — |
| 2022-01-26 | $12.90 | $13.16 | 98,700 | — | — |
| 2022-01-25 | $13.09 | $13.35 | 215,800 | — | — |
| 2022-01-24 | $12.80 | $13.06 | 143,700 | — | — |
| 2022-01-21 | $12.85 | $13.11 | 111,000 | — | — |
| 2022-01-20 | $13.07 | $13.33 | 130,800 | — | — |
| 2022-01-19 | $13.15 | $13.41 | 125,500 | — | — |
| 2022-01-18 | $13.19 | $13.46 | 103,700 | — | — |
| 2022-01-14 | $13.20 | $13.47 | 79,300 | — | — |
| 2022-01-13 | $13.20 | $13.47 | 73,000 | — | — |
| 2022-01-12 | $13.22 | $13.49 | 46,300 | — | — |
| 2022-01-11 | $13.17 | $13.44 | 153,700 | — | — |
| 2022-01-10 | $12.98 | $13.24 | 380,000 | — | — |
| 2022-01-07 | $13.33 | $13.60 | 136,800 | — | — |
| 2022-01-06 | $13.05 | $13.31 | 57,400 | — | — |
| 2022-01-05 | $12.88 | $13.14 | 129,000 | — | — |
| 2022-01-04 | $13.19 | $13.46 | 151,200 | — | — |
| 2022-01-03 | $13.08 | $13.34 | 112,500 | — | — |