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
- 2014-05-16 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 | $11.22 | $11.22 | 347,200 | — | — |
| 2022-12-29 | $11.24 | $11.24 | 252,300 | — | — |
| 2022-12-28 | $11.17 | $11.17 | 347,100 | — | — |
| 2022-12-27 | $11.03 | $11.03 | 424,600 | — | — |
| 2022-12-23 | $11.30 | $11.30 | 520,700 | — | — |
| 2022-12-22 | $11.34 | $11.34 | 518,800 | — | — |
| 2022-12-21 | $11.30 | $11.30 | 544,500 | — | — |
| 2022-12-20 | $10.78 | $10.78 | 421,400 | — | — |
| 2022-12-19 | $10.53 | $10.53 | 615,100 | — | — |
| 2022-12-16 | $10.97 | $10.97 | 741,200 | — | — |
| 2022-12-15 | $10.82 | $10.82 | 1,901,200 | — | — |
| 2022-12-14 | $11.21 | $11.21 | 632,400 | — | — |
| 2022-12-13 | $10.94 | $10.94 | 534,300 | — | — |
| 2022-12-12 | $10.79 | $10.79 | 555,300 | — | — |
| 2022-12-09 | $10.85 | $10.85 | 323,900 | — | — |
| 2022-12-08 | $10.87 | $10.87 | 320,800 | — | — |
| 2022-12-07 | $10.70 | $10.70 | 242,100 | — | — |
| 2022-12-06 | $10.53 | $10.53 | 313,900 | — | — |
| 2022-12-05 | $10.89 | $10.89 | 405,400 | — | — |
| 2022-12-02 | $11.02 | $11.02 | 514,300 | — | — |
| 2022-12-01 | $10.80 | $10.80 | 351,500 | — | — |
| 2022-11-30 | $10.76 | $10.76 | 640,200 | — | — |
| 2022-11-29 | $10.40 | $10.40 | 559,000 | — | — |
| 2022-11-28 | $10.49 | $10.49 | 771,100 | — | — |
| 2022-11-25 | $10.60 | $10.60 | 282,700 | — | — |
| 2022-11-23 | $10.27 | $10.27 | 939,600 | — | — |
| 2022-11-22 | $10.61 | $10.61 | 808,300 | — | — |
| 2022-11-21 | $10.39 | $10.39 | 1,444,500 | — | — |
| 2022-11-18 | $10.85 | $10.85 | 805,300 | — | — |
| 2022-11-17 | $11.34 | $11.34 | 2,022,300 | — | — |
| 2022-11-16 | $11.22 | $11.22 | 720,800 | — | — |
| 2022-11-15 | $11.33 | $11.33 | 1,270,700 | — | — |
| 2022-11-14 | $11.29 | $11.29 | 779,700 | — | — |
| 2022-11-11 | $11.27 | $11.27 | 1,282,300 | — | — |
| 2022-11-10 | $11.29 | $11.29 | 1,818,300 | — | — |
| 2022-11-09 | $10.90 | $10.90 | 2,068,700 | — | — |
| 2022-11-08 | $10.36 | $10.36 | 2,557,400 | — | — |
| 2022-11-07 | $10.05 | $10.05 | 905,600 | — | — |
| 2022-11-04 | $9.96 | $9.96 | 563,800 | — | — |
| 2022-11-03 | $9.93 | $9.93 | 838,700 | — | — |
| 2022-11-02 | $9.65 | $9.65 | 787,400 | — | — |
| 2022-11-01 | $9.97 | $9.97 | 293,200 | — | — |
| 2022-10-31 | $9.97 | $9.97 | 371,300 | — | — |
| 2022-10-28 | $9.99 | $9.99 | 409,500 | — | — |
| 2022-10-27 | $9.79 | $9.79 | 380,500 | — | — |
| 2022-10-26 | $9.90 | $9.90 | 631,700 | — | — |
| 2022-10-25 | $9.94 | $9.94 | 717,900 | — | — |
| 2022-10-24 | $10.00 | $10.00 | 1,164,600 | — | — |
| 2022-10-21 | $9.84 | $9.84 | 384,900 | — | — |
| 2022-10-20 | $9.69 | $9.69 | 497,600 | — | — |
| 2022-10-19 | $9.74 | $9.74 | 1,427,200 | — | — |
| 2022-10-18 | $9.84 | $9.84 | 636,800 | — | — |
| 2022-10-17 | $9.86 | $9.86 | 559,000 | — | — |
| 2022-10-14 | $9.92 | $9.92 | 519,700 | — | — |
| 2022-10-13 | $10.23 | $10.23 | 523,000 | — | — |
| 2022-10-12 | $10.11 | $10.11 | 386,400 | — | — |
| 2022-10-11 | $10.08 | $10.08 | 837,700 | — | — |
| 2022-10-10 | $9.83 | $9.83 | 364,200 | — | — |
| 2022-10-07 | $9.91 | $9.91 | 424,200 | — | — |
| 2022-10-06 | $10.05 | $10.05 | 444,700 | — | — |
| 2022-10-05 | $10.01 | $10.01 | 828,800 | — | — |
| 2022-10-04 | $10.15 | $10.15 | 640,500 | — | — |
| 2022-10-03 | $10.03 | $10.03 | 717,400 | — | — |
| 2022-09-30 | $10.14 | $10.14 | 848,400 | — | — |
| 2022-09-29 | $10.11 | $10.11 | 787,100 | — | — |
| 2022-09-28 | $10.16 | $10.16 | 1,773,600 | — | — |
| 2022-09-27 | $10.02 | $10.02 | 598,900 | — | — |
| 2022-09-26 | $9.84 | $9.84 | 807,900 | — | — |
| 2022-09-23 | $9.99 | $9.99 | 517,300 | — | — |
| 2022-09-22 | $10.02 | $10.02 | 629,500 | — | — |
| 2022-09-21 | $10.09 | $10.09 | 836,500 | — | — |
| 2022-09-20 | $10.22 | $10.22 | 1,194,900 | — | — |
| 2022-09-19 | $10.22 | $10.22 | 2,159,200 | — | — |
| 2022-09-16 | $10.07 | $10.07 | 986,200 | — | — |
| 2022-09-15 | $10.05 | $10.05 | 735,700 | — | — |
| 2022-09-14 | $9.39 | $9.39 | 348,400 | — | — |
| 2022-09-13 | $9.14 | $9.14 | 392,700 | — | — |
| 2022-09-12 | $9.27 | $9.27 | 226,100 | — | — |
| 2022-09-09 | $9.17 | $9.17 | 326,200 | — | — |
| 2022-09-08 | $9.38 | $9.38 | 279,600 | — | — |
| 2022-09-07 | $9.48 | $9.48 | 326,500 | — | — |
| 2022-09-06 | $9.43 | $9.43 | 237,200 | — | — |
| 2022-09-02 | $9.37 | $9.37 | 238,400 | — | — |
| 2022-09-01 | $9.39 | $9.39 | 332,200 | — | — |
| 2022-08-31 | $9.01 | $9.01 | 524,700 | — | — |
| 2022-08-30 | $9.00 | $9.00 | 442,700 | — | — |
| 2022-08-29 | $9.09 | $9.09 | 298,100 | — | — |
| 2022-08-26 | $9.05 | $9.05 | 353,000 | — | — |
| 2022-08-25 | $9.32 | $9.32 | 302,200 | — | — |
| 2022-08-24 | $9.08 | $9.08 | 615,700 | — | — |
| 2022-08-23 | $9.09 | $9.09 | 708,500 | — | — |
| 2022-08-22 | $9.07 | $9.07 | 665,000 | — | — |
| 2022-08-19 | $9.34 | $9.34 | 304,100 | — | — |
| 2022-08-18 | $9.36 | $9.36 | 261,200 | — | — |
| 2022-08-17 | $9.52 | $9.52 | 282,100 | — | — |
| 2022-08-16 | $9.83 | $9.83 | 522,500 | — | — |
| 2022-08-15 | $9.70 | $9.70 | 430,400 | — | — |
| 2022-08-12 | $9.61 | $9.61 | 646,000 | — | — |
| 2022-08-11 | $9.46 | $9.46 | 599,300 | — | — |
| 2022-08-10 | $9.40 | $9.40 | 575,200 | — | — |
| 2022-08-09 | $9.00 | $9.00 | 697,400 | — | — |
| 2022-08-08 | $8.92 | $8.92 | 512,600 | — | — |
| 2022-08-05 | $8.74 | $8.74 | 1,175,700 | — | — |
| 2022-08-04 | $9.48 | $9.48 | 585,700 | — | — |
| 2022-08-03 | $9.24 | $9.24 | 458,900 | — | — |
| 2022-08-02 | $9.19 | $9.19 | 395,600 | — | — |
| 2022-08-01 | $8.67 | $8.67 | 365,000 | — | — |
| 2022-07-29 | $8.79 | $8.79 | 676,100 | — | — |
| 2022-07-28 | $8.86 | $8.86 | 428,400 | — | — |
| 2022-07-27 | $8.94 | $8.94 | 423,300 | — | — |
| 2022-07-26 | $8.96 | $8.96 | 742,800 | — | — |
| 2022-07-25 | $9.24 | $9.24 | 1,287,700 | — | — |
| 2022-07-22 | $9.69 | $9.69 | 1,123,700 | — | — |
| 2022-07-21 | $9.67 | $9.67 | 1,753,000 | — | — |
| 2022-07-20 | $9.08 | $9.08 | 969,900 | — | — |
| 2022-07-19 | $9.16 | $9.16 | 1,017,600 | — | — |
| 2022-07-18 | $9.19 | $9.19 | 1,200,300 | — | — |
| 2022-07-15 | $8.77 | $8.77 | 1,599,200 | — | — |
| 2022-07-14 | $8.39 | $8.39 | 21,997,800 | — | — |
| 2022-07-13 | $8.63 | $8.63 | 1,775,800 | — | — |
| 2022-07-12 | $8.70 | $8.70 | 383,700 | — | — |
| 2022-07-11 | $9.01 | $9.01 | 238,400 | — | — |
| 2022-07-08 | $9.23 | $9.23 | 239,700 | — | — |
| 2022-07-07 | $9.34 | $9.34 | 293,500 | — | — |
| 2022-07-06 | $9.57 | $9.57 | 217,500 | — | — |
| 2022-07-05 | $9.62 | $9.62 | 444,100 | — | — |
| 2022-07-01 | $9.73 | $9.73 | 777,700 | — | — |
| 2022-06-30 | $9.06 | $9.06 | 327,000 | — | — |
| 2022-06-29 | $8.84 | $8.84 | 249,700 | — | — |
| 2022-06-28 | $8.73 | $8.73 | 399,900 | — | — |
| 2022-06-27 | $9.11 | $9.11 | 235,200 | — | — |
| 2022-06-24 | $8.99 | $8.99 | 766,200 | — | — |
| 2022-06-23 | $8.83 | $8.83 | 377,800 | — | — |
| 2022-06-22 | $8.77 | $8.77 | 493,700 | — | — |
| 2022-06-21 | $8.98 | $8.98 | 691,300 | — | — |
| 2022-06-17 | $8.69 | $8.69 | 1,128,700 | — | — |
| 2022-06-16 | $8.41 | $8.41 | 648,800 | — | — |
| 2022-06-15 | $8.91 | $8.91 | 433,800 | — | — |
| 2022-06-14 | $8.56 | $8.56 | 256,500 | — | — |
| 2022-06-13 | $8.66 | $8.66 | 706,600 | — | — |
| 2022-06-10 | $8.58 | $8.58 | 332,200 | — | — |
| 2022-06-09 | $8.64 | $8.64 | 175,300 | — | — |
| 2022-06-08 | $8.89 | $8.89 | 243,400 | — | — |
| 2022-06-07 | $8.97 | $8.97 | 377,700 | — | — |
| 2022-06-06 | $8.98 | $8.98 | 272,700 | — | — |
| 2022-06-03 | $9.06 | $9.06 | 330,300 | — | — |
| 2022-06-02 | $8.95 | $8.95 | 585,700 | — | — |
| 2022-06-01 | $8.62 | $8.62 | 431,600 | — | — |
| 2022-05-31 | $8.78 | $8.78 | 532,300 | — | — |
| 2022-05-27 | $9.24 | $9.24 | 658,700 | — | — |
| 2022-05-26 | $8.91 | $8.91 | 402,800 | — | — |
| 2022-05-25 | $8.98 | $8.98 | 317,900 | — | — |
| 2022-05-24 | $9.05 | $9.05 | 455,000 | — | — |
| 2022-05-23 | $9.40 | $9.40 | 733,600 | — | — |
| 2022-05-20 | $8.74 | $8.74 | 541,900 | — | — |
| 2022-05-19 | $8.85 | $8.85 | 798,300 | — | — |
| 2022-05-18 | $8.62 | $8.62 | 428,300 | — | — |
| 2022-05-17 | $9.14 | $9.14 | 373,800 | — | — |
| 2022-05-16 | $9.12 | $9.12 | 755,600 | — | — |
| 2022-05-13 | $9.12 | $9.12 | 360,000 | — | — |
| 2022-05-12 | $9.01 | $9.01 | 458,300 | — | — |
| 2022-05-11 | $8.85 | $8.85 | 550,000 | — | — |
| 2022-05-10 | $9.22 | $9.22 | 530,100 | — | — |
| 2022-05-09 | $9.10 | $9.10 | 691,300 | — | — |
| 2022-05-06 | $9.32 | $9.32 | 974,500 | — | — |
| 2022-05-05 | $9.73 | $9.73 | 1,023,200 | — | — |
| 2022-05-04 | $10.30 | $10.30 | 385,600 | — | — |
| 2022-05-03 | $10.34 | $10.34 | 252,500 | — | — |
| 2022-05-02 | $10.19 | $10.19 | 632,900 | — | — |
| 2022-04-29 | $9.65 | $9.65 | 345,800 | — | — |
| 2022-04-28 | $9.75 | $9.75 | 733,400 | — | — |
| 2022-04-27 | $9.97 | $9.97 | 1,050,400 | — | — |
| 2022-04-26 | $10.15 | $10.15 | 640,000 | — | — |
| 2022-04-25 | $10.02 | $10.02 | 727,200 | — | — |
| 2022-04-22 | $9.16 | $9.16 | 449,200 | — | — |
| 2022-04-21 | $9.25 | $9.25 | 389,100 | — | — |
| 2022-04-20 | $9.01 | $9.01 | 458,400 | — | — |
| 2022-04-19 | $9.07 | $9.07 | 781,400 | — | — |
| 2022-04-18 | $9.50 | $9.50 | 402,800 | — | — |
| 2022-04-14 | $9.93 | $9.93 | 388,100 | — | — |
| 2022-04-13 | $9.97 | $9.97 | 431,700 | — | — |
| 2022-04-12 | $9.49 | $9.49 | 298,700 | — | — |
| 2022-04-11 | $9.56 | $9.56 | 314,000 | — | — |
| 2022-04-08 | $9.74 | $9.74 | 549,900 | — | — |
| 2022-04-07 | $9.96 | $9.96 | 609,400 | — | — |
| 2022-04-06 | $9.72 | $9.72 | 419,600 | — | — |
| 2022-04-05 | $9.19 | $9.19 | 668,800 | — | — |
| 2022-04-04 | $9.50 | $9.50 | 749,100 | — | — |
| 2022-04-01 | $9.46 | $9.46 | 582,000 | — | — |
| 2022-03-31 | $9.56 | $9.56 | 343,000 | — | — |
| 2022-03-30 | $9.47 | $9.47 | 392,700 | — | — |
| 2022-03-29 | $9.75 | $9.75 | 554,800 | — | — |
| 2022-03-28 | $9.57 | $9.57 | 455,800 | — | — |
| 2022-03-25 | $9.71 | $9.71 | 275,300 | — | — |
| 2022-03-24 | $9.97 | $9.97 | 337,800 | — | — |
| 2022-03-23 | $9.76 | $9.76 | 356,400 | — | — |
| 2022-03-22 | $9.87 | $9.87 | 468,900 | — | — |
| 2022-03-21 | $9.69 | $9.69 | 802,700 | — | — |
| 2022-03-18 | $10.46 | $10.46 | 2,009,200 | — | — |
| 2022-03-17 | $10.50 | $10.50 | 3,625,600 | — | — |
| 2022-03-16 | $9.99 | $9.99 | 1,936,500 | — | — |
| 2022-03-15 | $9.25 | $9.25 | 423,500 | — | — |
| 2022-03-14 | $9.21 | $9.21 | 679,200 | — | — |
| 2022-03-11 | $9.89 | $9.89 | 524,900 | — | — |
| 2022-03-10 | $10.01 | $10.01 | 604,100 | — | — |
| 2022-03-09 | $9.97 | $9.97 | 626,100 | — | — |
| 2022-03-08 | $9.79 | $9.79 | 646,500 | — | — |
| 2022-03-07 | $9.68 | $9.68 | 718,100 | — | — |
| 2022-03-04 | $9.61 | $9.61 | 580,900 | — | — |
| 2022-03-03 | $9.91 | $9.91 | 606,500 | — | — |
| 2022-03-02 | $10.25 | $10.25 | 699,700 | — | — |
| 2022-03-01 | $10.49 | $10.49 | 866,000 | — | — |
| 2022-02-28 | $10.07 | $10.07 | 1,060,800 | — | — |
| 2022-02-25 | $10.24 | $10.24 | 1,151,600 | — | — |
| 2022-02-24 | $9.93 | $9.93 | 2,493,100 | — | — |
| 2022-02-23 | $9.11 | $9.11 | 736,300 | — | — |
| 2022-02-22 | $9.34 | $9.34 | 884,300 | — | — |
| 2022-02-18 | $9.61 | $9.61 | 665,500 | — | — |
| 2022-02-17 | $9.80 | $9.80 | 451,300 | — | — |
| 2022-02-16 | $10.17 | $10.17 | 655,800 | — | — |
| 2022-02-15 | $9.96 | $9.96 | 1,750,200 | — | — |
| 2022-02-14 | $9.26 | $9.26 | 686,000 | — | — |
| 2022-02-11 | $9.21 | $9.21 | 2,459,900 | — | — |
| 2022-02-10 | $8.83 | $8.83 | 1,178,000 | — | — |
| 2022-02-09 | $9.06 | $9.06 | 593,900 | — | — |
| 2022-02-08 | $9.10 | $9.10 | 513,100 | — | — |
| 2022-02-07 | $8.94 | $8.94 | 603,200 | — | — |
| 2022-02-04 | $8.83 | $8.83 | 532,100 | — | — |
| 2022-02-03 | $8.67 | $8.67 | 544,100 | — | — |
| 2022-02-02 | $9.17 | $9.17 | 621,300 | — | — |
| 2022-02-01 | $9.16 | $9.16 | 1,735,200 | — | — |
| 2022-01-31 | $9.11 | $9.11 | 910,400 | — | — |
| 2022-01-28 | $8.76 | $8.76 | 825,600 | — | — |
| 2022-01-27 | $8.34 | $8.34 | 1,191,000 | — | — |
| 2022-01-26 | $8.85 | $8.85 | 1,312,400 | — | — |
| 2022-01-25 | $8.75 | $8.75 | 950,100 | — | — |
| 2022-01-24 | $8.33 | $8.33 | 2,364,400 | — | — |
| 2022-01-21 | $8.39 | $8.39 | 2,176,500 | — | — |
| 2022-01-20 | $8.37 | $8.37 | 1,964,400 | — | — |
| 2022-01-19 | $9.09 | $9.09 | 2,269,200 | — | — |
| 2022-01-18 | $8.98 | $8.98 | 1,419,000 | — | — |
| 2022-01-14 | $9.88 | $9.88 | 1,240,400 | — | — |
| 2022-01-13 | $9.67 | $9.67 | 2,248,600 | — | — |
| 2022-01-12 | $9.51 | $9.51 | 6,083,000 | — | — |
| 2022-01-11 | $11.16 | $11.16 | 2,633,800 | — | — |
| 2022-01-10 | $12.81 | $12.81 | 1,866,000 | — | — |
| 2022-01-07 | $12.96 | $12.96 | 2,482,400 | — | — |
| 2022-01-06 | $12.72 | $12.72 | 1,718,400 | — | — |
| 2022-01-05 | $12.19 | $12.19 | 1,060,400 | — | — |
| 2022-01-04 | $12.57 | $12.57 | 2,056,700 | — | — |
| 2022-01-03 | $12.28 | $12.28 | 5,542,000 | — | — |