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
- 2004-04-20 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 | $12.58 | $12.58 | 285,800 | — | — |
| 2022-12-29 | $12.26 | $12.26 | 267,800 | — | — |
| 2022-12-28 | $12.17 | $12.17 | 393,200 | — | — |
| 2022-12-27 | $12.77 | $12.77 | 460,200 | — | — |
| 2022-12-23 | $12.25 | $12.25 | 232,600 | — | — |
| 2022-12-22 | $12.05 | $12.05 | 243,800 | — | — |
| 2022-12-21 | $12.14 | $12.14 | 298,900 | — | — |
| 2022-12-20 | $11.79 | $11.79 | 473,300 | — | — |
| 2022-12-19 | $11.09 | $11.09 | 376,600 | — | — |
| 2022-12-16 | $11.23 | $11.23 | 867,300 | — | — |
| 2022-12-15 | $11.25 | $11.25 | 299,800 | — | — |
| 2022-12-14 | $11.96 | $11.96 | 302,700 | — | — |
| 2022-12-13 | $12.09 | $12.09 | 409,600 | — | — |
| 2022-12-12 | $11.85 | $11.85 | 422,300 | — | — |
| 2022-12-09 | $11.97 | $11.97 | 282,900 | — | — |
| 2022-12-08 | $12.22 | $12.22 | 227,700 | — | — |
| 2022-12-07 | $12.24 | $12.24 | 235,800 | — | — |
| 2022-12-06 | $12.22 | $12.22 | 176,600 | — | — |
| 2022-12-05 | $12.33 | $12.33 | 315,500 | — | — |
| 2022-12-02 | $12.83 | $12.83 | 228,400 | — | — |
| 2022-12-01 | $12.96 | $12.96 | 305,500 | — | — |
| 2022-11-30 | $12.49 | $12.49 | 271,900 | — | — |
| 2022-11-29 | $11.91 | $11.91 | 223,300 | — | — |
| 2022-11-28 | $11.70 | $11.70 | 708,300 | — | — |
| 2022-11-25 | $12.39 | $12.39 | 109,700 | — | — |
| 2022-11-23 | $12.70 | $12.70 | 230,600 | — | — |
| 2022-11-22 | $12.48 | $12.48 | 249,000 | — | — |
| 2022-11-21 | $11.92 | $11.92 | 367,000 | — | — |
| 2022-11-18 | $12.03 | $12.03 | 155,000 | — | — |
| 2022-11-17 | $12.18 | $12.18 | 259,200 | — | — |
| 2022-11-16 | $12.19 | $12.19 | 111,000 | — | — |
| 2022-11-15 | $12.34 | $12.34 | 221,200 | — | — |
| 2022-11-14 | $12.50 | $12.50 | 257,500 | — | — |
| 2022-11-11 | $12.48 | $12.48 | 265,100 | — | — |
| 2022-11-10 | $12.43 | $12.43 | 338,400 | — | — |
| 2022-11-09 | $11.68 | $11.68 | 252,600 | — | — |
| 2022-11-08 | $11.90 | $11.90 | 674,200 | — | — |
| 2022-11-07 | $11.20 | $11.20 | 208,500 | — | — |
| 2022-11-04 | $11.13 | $11.13 | 288,000 | — | — |
| 2022-11-03 | $10.18 | $10.18 | 318,400 | — | — |
| 2022-11-02 | $10.30 | $10.30 | 288,400 | — | — |
| 2022-11-01 | $11.00 | $11.00 | 176,500 | — | — |
| 2022-10-31 | $10.70 | $10.70 | 135,800 | — | — |
| 2022-10-28 | $10.92 | $10.92 | 205,500 | — | — |
| 2022-10-27 | $11.07 | $11.07 | 498,600 | — | — |
| 2022-10-26 | $11.48 | $11.48 | 472,400 | — | — |
| 2022-10-25 | $11.18 | $11.18 | 228,600 | — | — |
| 2022-10-24 | $11.32 | $11.32 | 362,600 | — | — |
| 2022-10-21 | $11.42 | $11.42 | 244,800 | — | — |
| 2022-10-20 | $10.80 | $10.80 | 229,400 | — | — |
| 2022-10-19 | $10.74 | $10.74 | 207,500 | — | — |
| 2022-10-18 | $11.04 | $11.04 | 131,000 | — | — |
| 2022-10-17 | $11.08 | $11.08 | 217,100 | — | — |
| 2022-10-14 | $10.72 | $10.72 | 248,300 | — | — |
| 2022-10-13 | $11.51 | $11.51 | 244,000 | — | — |
| 2022-10-12 | $11.58 | $11.58 | 185,600 | — | — |
| 2022-10-11 | $11.55 | $11.55 | 223,000 | — | — |
| 2022-10-10 | $11.78 | $11.78 | 160,700 | — | — |
| 2022-10-07 | $12.15 | $12.15 | 190,400 | — | — |
| 2022-10-06 | $12.84 | $12.84 | 222,700 | — | — |
| 2022-10-05 | $12.86 | $12.86 | 183,800 | — | — |
| 2022-10-04 | $12.96 | $12.96 | 346,600 | — | — |
| 2022-10-03 | $12.87 | $12.87 | 327,900 | — | — |
| 2022-09-30 | $11.87 | $11.87 | 381,300 | — | — |
| 2022-09-29 | $11.70 | $11.70 | 266,500 | — | — |
| 2022-09-28 | $11.41 | $11.41 | 345,500 | — | — |
| 2022-09-27 | $10.52 | $10.52 | 535,100 | — | — |
| 2022-09-26 | $10.47 | $10.47 | 428,800 | — | — |
| 2022-09-23 | $11.06 | $11.06 | 448,700 | — | — |
| 2022-09-22 | $12.42 | $12.42 | 256,500 | — | — |
| 2022-09-21 | $12.48 | $12.48 | 257,400 | — | — |
| 2022-09-20 | $12.41 | $12.41 | 267,300 | — | — |
| 2022-09-19 | $12.80 | $12.80 | 267,000 | — | — |
| 2022-09-16 | $12.40 | $12.40 | 659,200 | — | — |
| 2022-09-15 | $12.32 | $12.32 | 385,000 | — | — |
| 2022-09-14 | $12.62 | $12.62 | 254,000 | — | — |
| 2022-09-13 | $12.59 | $12.59 | 252,300 | — | — |
| 2022-09-12 | $13.16 | $13.16 | 343,400 | — | — |
| 2022-09-09 | $12.90 | $12.90 | 204,900 | — | — |
| 2022-09-08 | $12.49 | $12.49 | 231,800 | — | — |
| 2022-09-07 | $12.26 | $12.26 | 471,200 | — | — |
| 2022-09-06 | $11.77 | $11.77 | 249,000 | — | — |
| 2022-09-02 | $12.04 | $12.04 | 392,100 | — | — |
| 2022-09-01 | $11.43 | $11.43 | 460,600 | — | — |
| 2022-08-31 | $12.09 | $12.09 | 269,300 | — | — |
| 2022-08-30 | $12.27 | $12.27 | 236,700 | — | — |
| 2022-08-29 | $12.78 | $12.78 | 247,600 | — | — |
| 2022-08-26 | $12.83 | $12.83 | 307,500 | — | — |
| 2022-08-25 | $13.58 | $13.58 | 113,300 | — | — |
| 2022-08-24 | $13.52 | $13.52 | 218,600 | — | — |
| 2022-08-23 | $13.23 | $13.23 | 139,600 | — | — |
| 2022-08-22 | $13.00 | $13.00 | 219,600 | — | — |
| 2022-08-19 | $13.11 | $13.11 | 268,900 | — | — |
| 2022-08-18 | $13.44 | $13.44 | 118,600 | — | — |
| 2022-08-17 | $13.42 | $13.42 | 205,600 | — | — |
| 2022-08-16 | $13.79 | $13.79 | 157,300 | — | — |
| 2022-08-15 | $13.90 | $13.90 | 154,300 | — | — |
| 2022-08-12 | $14.02 | $14.02 | 157,200 | — | — |
| 2022-08-11 | $13.60 | $13.60 | 269,200 | — | — |
| 2022-08-10 | $14.04 | $14.04 | 225,500 | — | — |
| 2022-08-09 | $14.15 | $14.15 | 188,700 | — | — |
| 2022-08-08 | $14.22 | $14.22 | 188,300 | — | — |
| 2022-08-05 | $13.97 | $13.97 | 193,300 | — | — |
| 2022-08-04 | $14.06 | $14.06 | 278,100 | — | — |
| 2022-08-03 | $13.33 | $13.33 | 197,000 | — | — |
| 2022-08-02 | $13.50 | $13.50 | 174,000 | — | — |
| 2022-08-01 | $13.63 | $13.63 | 176,600 | — | — |
| 2022-07-29 | $13.72 | $13.72 | 250,900 | — | — |
| 2022-07-28 | $13.68 | $13.68 | 506,500 | — | — |
| 2022-07-27 | $12.86 | $12.86 | 227,000 | — | — |
| 2022-07-26 | $12.46 | $12.46 | 214,400 | — | — |
| 2022-07-25 | $12.27 | $12.27 | 279,100 | — | — |
| 2022-07-22 | $12.43 | $12.43 | 230,900 | — | — |
| 2022-07-21 | $12.57 | $12.57 | 359,400 | — | — |
| 2022-07-20 | $12.22 | $12.22 | 331,600 | — | — |
| 2022-07-19 | $12.82 | $12.82 | 273,300 | — | — |
| 2022-07-18 | $12.66 | $12.66 | 350,200 | — | — |
| 2022-07-15 | $12.44 | $12.44 | 406,400 | — | — |
| 2022-07-14 | $12.45 | $12.45 | 578,300 | — | — |
| 2022-07-13 | $12.74 | $12.74 | 1,151,600 | — | — |
| 2022-07-12 | $11.15 | $11.15 | 314,100 | — | — |
| 2022-07-11 | $11.41 | $11.41 | 257,700 | — | — |
| 2022-07-08 | $11.51 | $11.51 | 297,400 | — | — |
| 2022-07-07 | $11.71 | $11.71 | 232,500 | — | — |
| 2022-07-06 | $11.58 | $11.58 | 566,300 | — | — |
| 2022-07-05 | $11.82 | $11.82 | 426,300 | — | — |
| 2022-07-01 | $12.90 | $12.90 | 383,100 | — | — |
| 2022-06-30 | $12.43 | $12.43 | 297,300 | — | — |
| 2022-06-29 | $13.05 | $13.05 | 396,500 | — | — |
| 2022-06-28 | $13.40 | $13.40 | 238,400 | — | — |
| 2022-06-27 | $13.67 | $13.67 | 306,900 | — | — |
| 2022-06-24 | $13.44 | $13.44 | 295,100 | — | — |
| 2022-06-23 | $12.96 | $12.96 | 335,100 | — | — |
| 2022-06-22 | $13.39 | $13.39 | 263,300 | — | — |
| 2022-06-21 | $13.56 | $13.56 | 289,200 | — | — |
| 2022-06-17 | $13.51 | $13.51 | 409,500 | — | — |
| 2022-06-16 | $13.74 | $13.74 | 293,900 | — | — |
| 2022-06-15 | $13.55 | $13.55 | 302,300 | — | — |
| 2022-06-14 | $13.07 | $13.07 | 314,500 | — | — |
| 2022-06-13 | $13.72 | $13.72 | 382,900 | — | — |
| 2022-06-10 | $14.78 | $14.78 | 338,500 | — | — |
| 2022-06-09 | $14.08 | $14.08 | 209,700 | — | — |
| 2022-06-08 | $14.53 | $14.53 | 166,500 | — | — |
| 2022-06-07 | $14.85 | $14.85 | 172,400 | — | — |
| 2022-06-06 | $14.77 | $14.77 | 148,300 | — | — |
| 2022-06-03 | $15.05 | $15.05 | 191,900 | — | — |
| 2022-06-02 | $15.46 | $15.46 | 339,700 | — | — |
| 2022-06-01 | $14.35 | $14.35 | 246,900 | — | — |
| 2022-05-31 | $14.11 | $14.11 | 429,200 | — | — |
| 2022-05-27 | $14.48 | $14.48 | 454,200 | — | — |
| 2022-05-26 | $14.09 | $14.09 | 232,600 | — | — |
| 2022-05-25 | $14.13 | $14.13 | 209,300 | — | — |
| 2022-05-24 | $14.43 | $14.43 | 289,900 | — | — |
| 2022-05-23 | $14.27 | $14.27 | 329,700 | — | — |
| 2022-05-20 | $14.18 | $14.18 | 332,800 | — | — |
| 2022-05-19 | $14.57 | $14.57 | 363,700 | — | — |
| 2022-05-18 | $13.64 | $13.64 | 497,800 | — | — |
| 2022-05-17 | $14.12 | $14.12 | 520,600 | — | — |
| 2022-05-16 | $14.15 | $14.15 | 201,000 | — | — |
| 2022-05-13 | $14.18 | $14.18 | 318,900 | — | — |
| 2022-05-12 | $14.03 | $14.03 | 686,200 | — | — |
| 2022-05-11 | $15.09 | $15.09 | 267,800 | — | — |
| 2022-05-10 | $15.26 | $15.26 | 276,400 | — | — |
| 2022-05-09 | $15.46 | $15.46 | 430,600 | — | — |
| 2022-05-06 | $17.07 | $17.07 | 181,900 | — | — |
| 2022-05-05 | $17.36 | $17.36 | 291,200 | — | — |
| 2022-05-04 | $18.21 | $18.21 | 259,200 | — | — |
| 2022-05-03 | $18.09 | $18.09 | 216,400 | — | — |
| 2022-05-02 | $17.77 | $17.77 | 408,500 | — | — |
| 2022-04-29 | $17.66 | $17.66 | 263,900 | — | — |
| 2022-04-28 | $17.94 | $17.94 | 315,600 | — | — |
| 2022-04-27 | $17.60 | $17.60 | 395,400 | — | — |
| 2022-04-26 | $17.57 | $17.57 | 440,500 | — | — |
| 2022-04-25 | $17.89 | $17.89 | 520,500 | — | — |
| 2022-04-22 | $18.79 | $18.79 | 320,700 | — | — |
| 2022-04-21 | $19.65 | $19.65 | 395,000 | — | — |
| 2022-04-20 | $20.81 | $20.81 | 159,300 | — | — |
| 2022-04-19 | $20.55 | $20.55 | 313,000 | — | — |
| 2022-04-18 | $21.34 | $21.34 | 467,700 | — | — |
| 2022-04-14 | $21.49 | $21.49 | 894,600 | — | — |
| 2022-04-13 | $20.17 | $20.17 | 438,400 | — | — |
| 2022-04-12 | $19.32 | $19.32 | 557,000 | — | — |
| 2022-04-11 | $19.21 | $19.21 | 334,000 | — | — |
| 2022-04-08 | $19.28 | $19.28 | 380,900 | — | — |
| 2022-04-07 | $18.91 | $18.91 | 323,500 | — | — |
| 2022-04-06 | $18.52 | $18.52 | 211,000 | — | — |
| 2022-04-05 | $18.44 | $18.44 | 232,200 | — | — |
| 2022-04-04 | $18.91 | $18.91 | 231,400 | — | — |
| 2022-04-01 | $18.98 | $18.98 | 240,200 | — | — |
| 2022-03-31 | $18.50 | $18.50 | 258,300 | — | — |
| 2022-03-30 | $18.46 | $18.46 | 247,900 | — | — |
| 2022-03-29 | $18.43 | $18.43 | 255,000 | — | — |
| 2022-03-28 | $18.30 | $18.30 | 380,300 | — | — |
| 2022-03-25 | $19.11 | $19.11 | 171,300 | — | — |
| 2022-03-24 | $19.23 | $19.23 | 576,600 | — | — |
| 2022-03-23 | $19.64 | $19.64 | 367,800 | — | — |
| 2022-03-22 | $19.17 | $19.17 | 327,100 | — | — |
| 2022-03-21 | $19.41 | $19.41 | 339,400 | — | — |
| 2022-03-18 | $18.98 | $18.98 | 751,200 | — | — |
| 2022-03-17 | $18.75 | $18.75 | 390,000 | — | — |
| 2022-03-16 | $18.10 | $18.10 | 338,500 | — | — |
| 2022-03-15 | $18.24 | $18.24 | 632,100 | — | — |
| 2022-03-14 | $17.54 | $17.54 | 612,000 | — | — |
| 2022-03-11 | $18.26 | $18.26 | 353,200 | — | — |
| 2022-03-10 | $18.51 | $18.51 | 382,800 | — | — |
| 2022-03-09 | $18.74 | $18.74 | 834,800 | — | — |
| 2022-03-08 | $18.66 | $18.66 | 1,137,400 | — | — |
| 2022-03-07 | $18.32 | $18.32 | 651,800 | — | — |
| 2022-03-04 | $18.14 | $18.14 | 522,300 | — | — |
| 2022-03-03 | $17.95 | $17.95 | 219,000 | — | — |
| 2022-03-02 | $17.90 | $17.90 | 321,900 | — | — |
| 2022-03-01 | $18.04 | $18.04 | 613,900 | — | — |
| 2022-02-28 | $17.30 | $17.30 | 499,100 | — | — |
| 2022-02-25 | $16.65 | $16.65 | 263,100 | — | — |
| 2022-02-24 | $16.53 | $16.53 | 484,800 | — | — |
| 2022-02-23 | $16.95 | $16.95 | 467,200 | — | — |
| 2022-02-22 | $16.55 | $16.55 | 190,300 | — | — |
| 2022-02-18 | $16.86 | $16.86 | 324,500 | — | — |
| 2022-02-17 | $17.20 | $17.20 | 370,600 | — | — |
| 2022-02-16 | $16.63 | $16.63 | 260,400 | — | — |
| 2022-02-15 | $16.06 | $16.06 | 359,500 | — | — |
| 2022-02-14 | $16.33 | $16.33 | 377,600 | — | — |
| 2022-02-11 | $16.20 | $16.20 | 648,200 | — | — |
| 2022-02-10 | $15.41 | $15.41 | 272,900 | — | — |
| 2022-02-09 | $15.88 | $15.88 | 217,900 | — | — |
| 2022-02-08 | $16.00 | $16.00 | 185,500 | — | — |
| 2022-02-07 | $15.85 | $15.85 | 214,500 | — | — |
| 2022-02-04 | $15.19 | $15.19 | 170,300 | — | — |
| 2022-02-03 | $15.17 | $15.17 | 226,700 | — | — |
| 2022-02-02 | $15.73 | $15.73 | 199,300 | — | — |
| 2022-02-01 | $16.04 | $16.04 | 204,600 | — | — |
| 2022-01-31 | $16.05 | $16.05 | 274,600 | — | — |
| 2022-01-28 | $15.60 | $15.60 | 178,200 | — | — |
| 2022-01-27 | $15.66 | $15.66 | 271,300 | — | — |
| 2022-01-26 | $16.19 | $16.19 | 350,600 | — | — |
| 2022-01-25 | $16.95 | $16.95 | 291,900 | — | — |
| 2022-01-24 | $16.49 | $16.49 | 345,900 | — | — |
| 2022-01-21 | $16.81 | $16.81 | 555,700 | — | — |
| 2022-01-20 | $16.82 | $16.82 | 416,400 | — | — |
| 2022-01-19 | $17.25 | $17.25 | 566,000 | — | — |
| 2022-01-18 | $15.64 | $15.64 | 199,200 | — | — |
| 2022-01-14 | $15.77 | $15.77 | 198,700 | — | — |
| 2022-01-13 | $15.97 | $15.97 | 155,700 | — | — |
| 2022-01-12 | $16.24 | $16.24 | 231,900 | — | — |
| 2022-01-11 | $15.90 | $15.90 | 356,500 | — | — |
| 2022-01-10 | $15.23 | $15.23 | 283,700 | — | — |
| 2022-01-07 | $15.21 | $15.21 | 292,500 | — | — |
| 2022-01-06 | $15.30 | $15.30 | 361,300 | — | — |
| 2022-01-05 | $15.48 | $15.48 | 489,200 | — | — |
| 2022-01-04 | $16.05 | $16.05 | 167,700 | — | — |
| 2022-01-03 | $16.11 | $16.11 | 188,200 | — | — |