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
- 2015-07-06 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 | $11.83 | $12.76 | 495,100 | — | — |
| 2022-12-29 | $11.78 | $12.71 | 256,200 | — | — |
| 2022-12-28 | $11.66 | $12.58 | 233,000 | — | — |
| 2022-12-27 | $11.67 | $12.59 | 286,000 | — | — |
| 2022-12-23 | $11.95 | $12.89 | 205,900 | — | — |
| 2022-12-22 | $11.89 | $12.83 | 333,700 | — | — |
| 2022-12-21 | $11.84 | $12.77 | 223,500 | — | — |
| 2022-12-20 | $11.72 | $12.65 | 286,500 | — | — |
| 2022-12-19 | $11.82 | $12.75 | 260,000 | — | — |
| 2022-12-16 | $11.92 | $12.86 | 497,200 | — | — |
| 2022-12-15 | $12.00 | $12.95 | 267,600 | — | — |
| 2022-12-14 | $12.19 | $13.15 | 290,300 | — | — |
| 2022-12-13 | $12.35 | $13.33 | 351,500 | — | — |
| 2022-12-12 | $11.93 | $12.87 | 202,100 | — | — |
| 2022-12-09 | $11.94 | $12.88 | 465,400 | — | — |
| 2022-12-08 | $11.80 | $12.73 | 377,400 | — | — |
| 2022-12-07 | $11.82 | $12.75 | 556,100 | — | — |
| 2022-12-06 | $11.95 | $12.89 | 343,900 | — | — |
| 2022-12-05 | $12.08 | $13.03 | 320,800 | — | — |
| 2022-12-02 | $12.28 | $13.25 | 331,400 | — | — |
| 2022-12-01 | $12.45 | $13.43 | 628,900 | — | — |
| 2022-11-30 | $11.97 | $12.92 | 378,800 | — | — |
| 2022-11-29 | $11.76 | $12.69 | 455,200 | — | — |
| 2022-11-28 | $11.39 | $12.29 | 272,800 | — | — |
| 2022-11-25 | $11.70 | $12.62 | 92,500 | — | — |
| 2022-11-23 | $11.78 | $12.71 | 235,800 | — | — |
| 2022-11-22 | $11.44 | $12.34 | 614,200 | — | — |
| 2022-11-21 | $11.51 | $12.42 | 283,700 | — | — |
| 2022-11-18 | $11.55 | $12.46 | 254,700 | — | — |
| 2022-11-17 | $11.56 | $12.47 | 377,900 | — | — |
| 2022-11-16 | $11.54 | $12.45 | 446,800 | — | — |
| 2022-11-15 | $11.91 | $12.85 | 340,300 | — | — |
| 2022-11-14 | $11.80 | $12.73 | 480,100 | — | — |
| 2022-11-11 | $11.63 | $12.55 | 486,000 | — | — |
| 2022-11-10 | $11.53 | $12.44 | 723,100 | — | — |
| 2022-11-09 | $10.93 | $11.79 | 518,400 | — | — |
| 2022-11-08 | $11.36 | $12.26 | 474,800 | — | — |
| 2022-11-07 | $11.38 | $12.28 | 603,300 | — | — |
| 2022-11-04 | $11.37 | $12.27 | 590,400 | — | — |
| 2022-11-03 | $11.30 | $12.19 | 708,800 | — | — |
| 2022-11-02 | $11.12 | $12.00 | 1,049,900 | — | — |
| 2022-11-01 | $11.13 | $12.01 | 813,000 | — | — |
| 2022-10-31 | $10.73 | $11.58 | 1,677,400 | — | — |
| 2022-10-28 | $10.34 | $11.16 | 976,400 | — | — |
| 2022-10-27 | $10.10 | $10.90 | 7,871,900 | — | — |
| 2022-10-26 | $10.72 | $11.57 | 1,336,500 | — | — |
| 2022-10-25 | $11.14 | $12.02 | 794,400 | — | — |
| 2022-10-24 | $10.58 | $11.42 | 649,500 | — | — |
| 2022-10-21 | $10.54 | $11.37 | 548,200 | — | — |
| 2022-10-20 | $9.94 | $10.72 | 368,600 | — | — |
| 2022-10-19 | $9.75 | $10.52 | 1,478,700 | — | — |
| 2022-10-18 | $10.07 | $10.87 | 892,500 | — | — |
| 2022-10-17 | $9.91 | $10.69 | 1,725,800 | — | — |
| 2022-10-14 | $8.31 | $8.97 | 350,300 | — | — |
| 2022-10-13 | $8.66 | $9.34 | 903,000 | — | — |
| 2022-10-12 | $8.53 | $9.20 | 1,379,000 | — | — |
| 2022-10-11 | $9.47 | $10.22 | 547,500 | — | — |
| 2022-10-10 | $9.44 | $10.19 | 289,100 | — | — |
| 2022-10-07 | $9.50 | $10.25 | 581,000 | — | — |
| 2022-10-06 | $9.65 | $10.41 | 306,900 | — | — |
| 2022-10-05 | $9.59 | $10.35 | 457,800 | — | — |
| 2022-10-04 | $9.86 | $10.64 | 640,100 | — | — |
| 2022-10-03 | $8.99 | $9.70 | 840,900 | — | — |
| 2022-09-30 | $9.02 | $9.73 | 781,400 | — | — |
| 2022-09-29 | $8.68 | $9.37 | 844,500 | — | — |
| 2022-09-28 | $9.02 | $9.73 | 597,500 | — | — |
| 2022-09-27 | $8.54 | $9.21 | 521,700 | — | — |
| 2022-09-26 | $8.73 | $9.42 | 964,400 | — | — |
| 2022-09-23 | $9.17 | $9.89 | 1,010,600 | — | — |
| 2022-09-22 | $9.47 | $10.22 | 1,446,300 | — | — |
| 2022-09-21 | $10.05 | $10.84 | 1,611,200 | — | — |
| 2022-09-20 | $11.05 | $11.92 | 700,900 | — | — |
| 2022-09-19 | $11.69 | $12.61 | 637,400 | — | — |
| 2022-09-16 | $11.80 | $12.73 | 1,348,700 | — | — |
| 2022-09-15 | $11.99 | $12.94 | 492,400 | — | — |
| 2022-09-14 | $12.25 | $13.22 | 553,500 | — | — |
| 2022-09-13 | $12.10 | $13.06 | 729,000 | — | — |
| 2022-09-12 | $12.64 | $13.64 | 370,200 | — | — |
| 2022-09-09 | $12.63 | $13.63 | 574,600 | — | — |
| 2022-09-08 | $12.80 | $13.81 | 509,900 | — | — |
| 2022-09-07 | $12.68 | $13.68 | 452,100 | — | — |
| 2022-09-06 | $12.52 | $13.51 | 623,700 | — | — |
| 2022-09-02 | $12.66 | $13.66 | 463,500 | — | — |
| 2022-09-01 | $12.66 | $13.66 | 623,500 | — | — |
| 2022-08-31 | $12.54 | $13.53 | 684,200 | — | — |
| 2022-08-30 | $12.58 | $13.57 | 400,600 | — | — |
| 2022-08-29 | $12.71 | $13.71 | 465,500 | — | — |
| 2022-08-26 | $12.91 | $13.93 | 908,000 | — | — |
| 2022-08-25 | $13.31 | $14.36 | 393,500 | — | — |
| 2022-08-24 | $13.24 | $14.29 | 313,800 | — | — |
| 2022-08-23 | $12.97 | $13.99 | 646,700 | — | — |
| 2022-08-22 | $12.71 | $13.71 | 712,000 | — | — |
| 2022-08-19 | $13.33 | $14.38 | 407,700 | — | — |
| 2022-08-18 | $13.60 | $14.67 | 662,100 | — | — |
| 2022-08-17 | $13.43 | $14.49 | 693,500 | — | — |
| 2022-08-16 | $13.68 | $14.76 | 913,600 | — | — |
| 2022-08-15 | $13.83 | $14.92 | 900,500 | — | — |
| 2022-08-12 | $14.00 | $15.11 | 689,100 | — | — |
| 2022-08-11 | $14.06 | $15.17 | 1,317,300 | — | — |
| 2022-08-10 | $12.95 | $13.97 | 1,005,500 | — | — |
| 2022-08-09 | $11.82 | $12.75 | 385,800 | — | — |
| 2022-08-08 | $12.16 | $13.12 | 678,400 | — | — |
| 2022-08-05 | $11.86 | $12.80 | 391,100 | — | — |
| 2022-08-04 | $11.61 | $12.53 | 371,200 | — | — |
| 2022-08-03 | $11.49 | $12.40 | 669,800 | — | — |
| 2022-08-02 | $11.73 | $12.66 | 969,800 | — | — |
| 2022-08-01 | $11.98 | $12.93 | 403,000 | — | — |
| 2022-07-29 | $12.02 | $12.97 | 316,700 | — | — |
| 2022-07-28 | $12.00 | $12.95 | 685,400 | — | — |
| 2022-07-27 | $11.34 | $12.24 | 674,500 | — | — |
| 2022-07-26 | $11.15 | $12.03 | 774,500 | — | — |
| 2022-07-25 | $11.63 | $12.55 | 471,200 | — | — |
| 2022-07-22 | $11.58 | $12.49 | 1,041,600 | — | — |
| 2022-07-21 | $12.48 | $13.47 | 641,600 | — | — |
| 2022-07-20 | $12.65 | $13.65 | 861,200 | — | — |
| 2022-07-19 | $12.49 | $13.48 | 894,900 | — | — |
| 2022-07-18 | $12.00 | $12.95 | 1,659,400 | — | — |
| 2022-07-15 | $10.89 | $11.75 | 1,178,900 | — | — |
| 2022-07-14 | $10.41 | $11.23 | 1,048,900 | — | — |
| 2022-07-13 | $10.64 | $11.48 | 1,107,200 | — | — |
| 2022-07-12 | $10.49 | $11.32 | 2,848,300 | — | — |
| 2022-07-11 | $10.48 | $11.31 | 5,742,300 | — | — |
| 2022-07-08 | $10.96 | $11.83 | 82,766,500 | — | — |
| 2022-07-07 | $6.08 | $6.56 | 1,162,300 | — | — |
| 2022-07-06 | $5.55 | $5.99 | 662,500 | — | — |
| 2022-07-05 | $5.56 | $6.00 | 746,500 | — | — |
| 2022-07-01 | $5.40 | $5.83 | 626,300 | — | — |
| 2022-06-30 | $5.21 | $5.62 | 1,023,900 | — | — |
| 2022-06-29 | $5.25 | $5.66 | 1,045,500 | — | — |
| 2022-06-28 | $5.47 | $5.90 | 550,200 | — | — |
| 2022-06-27 | $5.76 | $6.21 | 659,100 | — | — |
| 2022-06-24 | $5.88 | $6.34 | 1,495,800 | — | — |
| 2022-06-23 | $5.64 | $6.09 | 969,100 | — | — |
| 2022-06-22 | $5.48 | $5.91 | 1,098,300 | — | — |
| 2022-06-21 | $5.57 | $6.01 | 1,679,000 | — | — |
| 2022-06-17 | $5.24 | $5.65 | 2,172,100 | — | — |
| 2022-06-16 | $5.31 | $5.73 | 1,455,900 | — | — |
| 2022-06-15 | $6.05 | $6.53 | 1,390,600 | — | — |
| 2022-06-14 | $6.04 | $6.52 | 973,100 | — | — |
| 2022-06-13 | $6.40 | $6.91 | 1,249,100 | — | — |
| 2022-06-10 | $6.94 | $7.49 | 878,000 | — | — |
| 2022-06-09 | $7.63 | $8.23 | 528,200 | — | — |
| 2022-06-08 | $7.94 | $8.57 | 475,500 | — | — |
| 2022-06-07 | $8.08 | $8.72 | 505,300 | — | — |
| 2022-06-06 | $7.63 | $8.23 | 823,900 | — | — |
| 2022-06-03 | $7.82 | $8.44 | 450,700 | — | — |
| 2022-06-02 | $8.23 | $8.88 | 537,400 | — | — |
| 2022-06-01 | $8.11 | $8.75 | 550,700 | — | — |
| 2022-05-31 | $8.03 | $8.66 | 1,184,900 | — | — |
| 2022-05-27 | $8.36 | $9.02 | 688,600 | — | — |
| 2022-05-26 | $8.17 | $8.82 | 444,000 | — | — |
| 2022-05-25 | $7.83 | $8.45 | 457,400 | — | — |
| 2022-05-24 | $7.75 | $8.36 | 551,600 | — | — |
| 2022-05-23 | $7.91 | $8.53 | 596,100 | — | — |
| 2022-05-20 | $7.64 | $8.24 | 706,200 | — | — |
| 2022-05-19 | $7.75 | $8.36 | 764,100 | — | — |
| 2022-05-18 | $8.00 | $8.63 | 618,600 | — | — |
| 2022-05-17 | $8.34 | $9.00 | 519,300 | — | — |
| 2022-05-16 | $8.11 | $8.75 | 542,900 | — | — |
| 2022-05-13 | $8.32 | $8.98 | 747,900 | — | — |
| 2022-05-12 | $8.16 | $8.80 | 1,072,800 | — | — |
| 2022-05-11 | $8.67 | $9.35 | 944,600 | — | — |
| 2022-05-10 | $9.46 | $10.21 | 414,200 | — | — |
| 2022-05-09 | $9.58 | $10.34 | 677,400 | — | — |
| 2022-05-06 | $9.77 | $10.54 | 410,300 | — | — |
| 2022-05-05 | $10.03 | $10.82 | 418,500 | — | — |
| 2022-05-04 | $10.27 | $11.08 | 320,100 | — | — |
| 2022-05-03 | $9.97 | $10.76 | 452,000 | — | — |
| 2022-05-02 | $9.80 | $10.57 | 583,700 | — | — |
| 2022-04-29 | $9.90 | $10.68 | 665,000 | — | — |
| 2022-04-28 | $10.63 | $11.47 | 410,700 | — | — |
| 2022-04-27 | $10.58 | $11.42 | 483,400 | — | — |
| 2022-04-26 | $11.04 | $11.91 | 331,100 | — | — |
| 2022-04-25 | $11.36 | $12.26 | 621,500 | — | — |
| 2022-04-22 | $11.59 | $12.51 | 418,700 | — | — |
| 2022-04-21 | $11.60 | $12.52 | 372,500 | — | — |
| 2022-04-20 | $11.73 | $12.66 | 378,500 | — | — |
| 2022-04-19 | $11.84 | $12.77 | 310,400 | — | — |
| 2022-04-18 | $11.72 | $12.65 | 333,800 | — | — |
| 2022-04-14 | $11.94 | $12.88 | 158,900 | — | — |
| 2022-04-13 | $12.12 | $13.08 | 326,900 | — | — |
| 2022-04-12 | $12.12 | $13.08 | 275,800 | — | — |
| 2022-04-11 | $11.92 | $12.86 | 383,300 | — | — |
| 2022-04-08 | $12.03 | $12.98 | 443,300 | — | — |
| 2022-04-07 | $12.09 | $13.04 | 358,300 | — | — |
| 2022-04-06 | $12.30 | $13.27 | 436,800 | — | — |
| 2022-04-05 | $12.60 | $13.60 | 282,800 | — | — |
| 2022-04-04 | $13.20 | $14.24 | 340,200 | — | — |
| 2022-04-01 | $12.99 | $14.02 | 348,300 | — | — |
| 2022-03-31 | $12.66 | $13.66 | 393,300 | — | — |
| 2022-03-30 | $12.53 | $13.52 | 383,300 | — | — |
| 2022-03-29 | $12.70 | $13.70 | 510,200 | — | — |
| 2022-03-28 | $12.76 | $13.77 | 335,300 | — | — |
| 2022-03-25 | $12.76 | $13.77 | 367,500 | — | — |
| 2022-03-24 | $12.57 | $13.56 | 354,300 | — | — |
| 2022-03-23 | $12.10 | $13.06 | 305,700 | — | — |
| 2022-03-22 | $12.16 | $13.12 | 512,600 | — | — |
| 2022-03-21 | $11.65 | $12.57 | 484,400 | — | — |
| 2022-03-18 | $11.85 | $12.79 | 787,500 | — | — |
| 2022-03-17 | $11.90 | $12.84 | 649,200 | — | — |
| 2022-03-16 | $11.09 | $11.97 | 675,300 | — | — |
| 2022-03-15 | $11.31 | $12.20 | 484,900 | — | — |
| 2022-03-14 | $10.94 | $11.80 | 599,800 | — | — |
| 2022-03-11 | $11.47 | $12.38 | 503,500 | — | — |
| 2022-03-10 | $11.98 | $12.93 | 645,300 | — | — |
| 2022-03-09 | $12.23 | $13.20 | 786,900 | — | — |
| 2022-03-08 | $11.45 | $12.35 | 648,300 | — | — |
| 2022-03-07 | $10.76 | $11.61 | 670,700 | — | — |
| 2022-03-04 | $11.15 | $12.03 | 634,300 | — | — |
| 2022-03-03 | $11.38 | $12.28 | 585,500 | — | — |
| 2022-03-02 | $11.60 | $12.52 | 1,045,900 | — | — |
| 2022-03-01 | $10.98 | $11.85 | 1,540,900 | — | — |
| 2022-02-28 | $10.19 | $10.99 | 1,456,700 | — | — |
| 2022-02-25 | $9.22 | $9.95 | 556,400 | — | — |
| 2022-02-24 | $8.86 | $9.56 | 595,700 | — | — |
| 2022-02-23 | $8.49 | $9.16 | 789,600 | — | — |
| 2022-02-22 | $8.53 | $9.20 | 1,731,900 | — | — |
| 2022-02-18 | $9.11 | $9.83 | 562,700 | — | — |
| 2022-02-17 | $9.32 | $10.06 | 477,300 | — | — |
| 2022-02-16 | $9.58 | $10.34 | 566,100 | — | — |
| 2022-02-15 | $9.29 | $10.02 | 954,100 | — | — |
| 2022-02-14 | $9.00 | $9.71 | 547,500 | — | — |
| 2022-02-11 | $9.06 | $9.78 | 570,000 | — | — |
| 2022-02-10 | $9.29 | $10.02 | 643,000 | — | — |
| 2022-02-09 | $9.70 | $10.47 | 462,700 | — | — |
| 2022-02-08 | $9.44 | $10.19 | 519,300 | — | — |
| 2022-02-07 | $9.45 | $10.20 | 567,800 | — | — |
| 2022-02-04 | $9.42 | $10.16 | 543,400 | — | — |
| 2022-02-03 | $9.43 | $10.17 | 464,000 | — | — |
| 2022-02-02 | $9.87 | $10.65 | 414,800 | — | — |
| 2022-02-01 | $10.36 | $11.18 | 462,300 | — | — |
| 2022-01-31 | $10.36 | $11.18 | 785,900 | — | — |
| 2022-01-28 | $9.71 | $10.48 | 571,700 | — | — |
| 2022-01-27 | $9.58 | $10.34 | 727,500 | — | — |
| 2022-01-26 | $10.14 | $10.94 | 530,100 | — | — |
| 2022-01-25 | $10.30 | $11.11 | 408,900 | — | — |
| 2022-01-24 | $10.47 | $11.30 | 780,100 | — | — |
| 2022-01-21 | $10.20 | $11.01 | 709,900 | — | — |
| 2022-01-20 | $10.66 | $11.50 | 771,600 | — | — |
| 2022-01-19 | $11.06 | $11.93 | 655,600 | — | — |
| 2022-01-18 | $11.52 | $12.43 | 756,100 | — | — |
| 2022-01-14 | $11.97 | $12.92 | 712,800 | — | — |
| 2022-01-13 | $12.06 | $13.01 | 398,000 | — | — |
| 2022-01-12 | $12.56 | $13.55 | 516,900 | — | — |
| 2022-01-11 | $12.86 | $13.88 | 1,228,200 | — | — |
| 2022-01-10 | $12.72 | $13.72 | 465,000 | — | — |
| 2022-01-07 | $13.00 | $14.03 | 668,400 | — | — |
| 2022-01-06 | $13.53 | $14.60 | 345,100 | — | — |
| 2022-01-05 | $13.59 | $14.66 | 375,300 | — | — |
| 2022-01-04 | $14.45 | $15.59 | 632,900 | — | — |
| 2022-01-03 | $13.33 | $14.38 | 414,000 | — | — |