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
- 1998-11-16 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 | $11.65 | $22.33 | 132,900 | — | — |
| 2022-12-29 | $11.73 | $22.48 | 589,600 | — | — |
| 2022-12-28 | $11.65 | $22.33 | 376,500 | — | — |
| 2022-12-27 | $11.51 | $22.06 | 526,500 | — | — |
| 2022-12-23 | $11.91 | $22.83 | 519,700 | — | — |
| 2022-12-22 | $11.83 | $22.67 | 537,400 | — | — |
| 2022-12-21 | $11.88 | $22.42 | 241,900 | — | — |
| 2022-12-20 | $11.93 | $22.52 | 311,800 | — | — |
| 2022-12-19 | $11.62 | $21.93 | 605,600 | — | — |
| 2022-12-16 | $11.53 | $21.76 | 791,000 | — | — |
| 2022-12-15 | $11.77 | $22.22 | 383,600 | — | — |
| 2022-12-14 | $11.93 | $22.52 | 1,022,900 | — | — |
| 2022-12-13 | $11.84 | $22.35 | 914,500 | — | — |
| 2022-12-12 | $11.89 | $22.44 | 592,500 | — | — |
| 2022-12-09 | $11.90 | $22.46 | 296,500 | — | — |
| 2022-12-08 | $11.91 | $22.48 | 372,800 | — | — |
| 2022-12-07 | $12.22 | $23.06 | 427,700 | — | — |
| 2022-12-06 | $12.26 | $23.14 | 407,400 | — | — |
| 2022-12-05 | $12.22 | $23.06 | 386,100 | — | — |
| 2022-12-02 | $12.61 | $23.80 | 291,000 | — | — |
| 2022-12-01 | $12.48 | $23.56 | 500,000 | — | — |
| 2022-11-30 | $12.46 | $23.52 | 438,300 | — | — |
| 2022-11-29 | $12.36 | $23.33 | 449,300 | — | — |
| 2022-11-28 | $12.10 | $22.84 | 346,500 | — | — |
| 2022-11-25 | $12.14 | $22.91 | 206,000 | — | — |
| 2022-11-23 | $11.99 | $22.63 | 230,200 | — | — |
| 2022-11-22 | $11.98 | $22.61 | 480,200 | — | — |
| 2022-11-21 | $12.13 | $22.90 | 718,900 | — | — |
| 2022-11-18 | $11.88 | $22.42 | 1,068,600 | — | — |
| 2022-11-17 | $11.87 | $22.40 | 799,700 | — | — |
| 2022-11-16 | $12.15 | $22.93 | 377,400 | — | — |
| 2022-11-15 | $12.80 | $24.16 | 271,900 | — | — |
| 2022-11-14 | $12.74 | $24.05 | 337,000 | — | — |
| 2022-11-11 | $12.72 | $24.01 | 334,800 | — | — |
| 2022-11-10 | $12.48 | $23.56 | 891,600 | — | — |
| 2022-11-09 | $13.15 | $24.82 | 684,800 | — | — |
| 2022-11-08 | $12.85 | $24.25 | 840,300 | — | — |
| 2022-11-07 | $13.10 | $24.73 | 787,900 | — | — |
| 2022-11-04 | $13.44 | $25.37 | 1,375,800 | — | — |
| 2022-11-03 | $13.33 | $25.16 | 1,698,500 | — | — |
| 2022-11-02 | $12.72 | $24.01 | 299,600 | — | — |
| 2022-11-01 | $13.04 | $24.61 | 785,600 | — | — |
| 2022-10-31 | $12.75 | $24.07 | 791,900 | — | — |
| 2022-10-28 | $12.28 | $23.18 | 443,700 | — | — |
| 2022-10-27 | $12.15 | $22.93 | 572,000 | — | — |
| 2022-10-26 | $11.63 | $21.95 | 390,000 | — | — |
| 2022-10-25 | $11.72 | $22.12 | 376,000 | — | — |
| 2022-10-24 | $11.84 | $22.35 | 556,600 | — | — |
| 2022-10-21 | $12.22 | $23.06 | 492,900 | — | — |
| 2022-10-20 | $12.10 | $22.84 | 809,500 | — | — |
| 2022-10-19 | $12.02 | $22.69 | 2,302,800 | — | — |
| 2022-10-18 | $11.53 | $21.76 | 661,900 | — | — |
| 2022-10-17 | $11.28 | $21.29 | 380,800 | — | — |
| 2022-10-14 | $11.18 | $21.10 | 359,300 | — | — |
| 2022-10-13 | $11.53 | $21.76 | 441,500 | — | — |
| 2022-10-12 | $11.42 | $21.55 | 283,300 | — | — |
| 2022-10-11 | $11.56 | $21.82 | 652,400 | — | — |
| 2022-10-10 | $11.77 | $22.22 | 393,800 | — | — |
| 2022-10-07 | $11.68 | $22.05 | 686,200 | — | — |
| 2022-10-06 | $11.51 | $21.72 | 329,900 | — | — |
| 2022-10-05 | $11.61 | $21.91 | 801,800 | — | — |
| 2022-10-04 | $11.82 | $22.31 | 779,700 | — | — |
| 2022-10-03 | $12.11 | $22.86 | 968,900 | — | — |
| 2022-09-30 | $11.18 | $21.10 | 621,900 | — | — |
| 2022-09-29 | $11.06 | $20.88 | 506,300 | — | — |
| 2022-09-28 | $11.18 | $21.10 | 663,600 | — | — |
| 2022-09-27 | $10.87 | $20.52 | 575,400 | — | — |
| 2022-09-26 | $10.99 | $20.74 | 874,700 | — | — |
| 2022-09-23 | $11.50 | $21.71 | 391,800 | — | — |
| 2022-09-22 | $11.97 | $22.59 | 652,300 | — | — |
| 2022-09-21 | $11.54 | $21.42 | 417,300 | — | — |
| 2022-09-20 | $11.65 | $21.63 | 693,200 | — | — |
| 2022-09-19 | $11.73 | $21.78 | 450,500 | — | — |
| 2022-09-16 | $11.53 | $21.40 | 555,200 | — | — |
| 2022-09-15 | $11.68 | $21.68 | 481,600 | — | — |
| 2022-09-14 | $11.86 | $22.02 | 732,900 | — | — |
| 2022-09-13 | $11.69 | $21.70 | 348,000 | — | — |
| 2022-09-12 | $12.43 | $23.08 | 734,600 | — | — |
| 2022-09-09 | $12.36 | $22.95 | 1,069,400 | — | — |
| 2022-09-08 | $11.84 | $21.98 | 759,800 | — | — |
| 2022-09-07 | $11.52 | $21.39 | 799,500 | — | — |
| 2022-09-06 | $11.54 | $21.42 | 826,300 | — | — |
| 2022-09-02 | $11.45 | $21.26 | 402,400 | — | — |
| 2022-09-01 | $11.13 | $20.66 | 483,200 | — | — |
| 2022-08-31 | $11.34 | $21.05 | 854,500 | — | — |
| 2022-08-30 | $11.58 | $21.50 | 413,000 | — | — |
| 2022-08-29 | $11.68 | $21.68 | 858,200 | — | — |
| 2022-08-26 | $11.66 | $21.65 | 221,800 | — | — |
| 2022-08-25 | $11.75 | $21.81 | 317,000 | — | — |
| 2022-08-24 | $11.79 | $21.89 | 577,100 | — | — |
| 2022-08-23 | $11.99 | $22.26 | 624,400 | — | — |
| 2022-08-22 | $11.93 | $22.15 | 352,600 | — | — |
| 2022-08-19 | $11.81 | $21.92 | 208,500 | — | — |
| 2022-08-18 | $11.98 | $22.24 | 210,600 | — | — |
| 2022-08-17 | $12.19 | $22.63 | 516,600 | — | — |
| 2022-08-16 | $12.22 | $22.69 | 386,800 | — | — |
| 2022-08-15 | $12.25 | $22.74 | 400,800 | — | — |
| 2022-08-12 | $12.54 | $23.28 | 414,500 | — | — |
| 2022-08-11 | $12.42 | $23.06 | 275,000 | — | — |
| 2022-08-10 | $12.65 | $23.48 | 488,700 | — | — |
| 2022-08-09 | $12.46 | $23.13 | 201,300 | — | — |
| 2022-08-08 | $12.36 | $22.95 | 394,200 | — | — |
| 2022-08-05 | $12.21 | $22.67 | 480,600 | — | — |
| 2022-08-04 | $11.91 | $22.11 | 720,000 | — | — |
| 2022-08-03 | $11.51 | $21.37 | 760,300 | — | — |
| 2022-08-02 | $11.56 | $21.46 | 542,000 | — | — |
| 2022-08-01 | $11.91 | $22.11 | 499,300 | — | — |
| 2022-07-29 | $12.12 | $22.50 | 889,400 | — | — |
| 2022-07-28 | $12.14 | $22.54 | 502,000 | — | — |
| 2022-07-27 | $11.78 | $21.87 | 340,300 | — | — |
| 2022-07-26 | $11.74 | $21.79 | 321,700 | — | — |
| 2022-07-25 | $11.79 | $21.89 | 377,700 | — | — |
| 2022-07-22 | $11.68 | $21.68 | 276,900 | — | — |
| 2022-07-21 | $11.68 | $21.68 | 457,600 | — | — |
| 2022-07-20 | $11.73 | $21.78 | 346,200 | — | — |
| 2022-07-19 | $11.98 | $22.24 | 316,700 | — | — |
| 2022-07-18 | $11.87 | $22.04 | 302,000 | — | — |
| 2022-07-15 | $11.89 | $22.07 | 308,100 | — | — |
| 2022-07-14 | $11.91 | $22.11 | 367,300 | — | — |
| 2022-07-13 | $11.98 | $22.24 | 381,700 | — | — |
| 2022-07-12 | $12.18 | $22.61 | 663,400 | — | — |
| 2022-07-11 | $12.47 | $23.15 | 319,600 | — | — |
| 2022-07-08 | $12.71 | $23.59 | 333,900 | — | — |
| 2022-07-07 | $12.58 | $23.35 | 604,000 | — | — |
| 2022-07-06 | $12.08 | $22.43 | 274,900 | — | — |
| 2022-07-05 | $12.06 | $22.39 | 485,700 | — | — |
| 2022-07-01 | $12.35 | $22.93 | 494,800 | — | — |
| 2022-06-30 | $12.15 | $22.56 | 1,329,500 | — | — |
| 2022-06-29 | $11.96 | $22.20 | 477,900 | — | — |
| 2022-06-28 | $11.88 | $22.05 | 239,400 | — | — |
| 2022-06-27 | $11.97 | $22.22 | 295,100 | — | — |
| 2022-06-24 | $11.98 | $22.24 | 412,500 | — | — |
| 2022-06-23 | $11.99 | $22.07 | 497,000 | — | — |
| 2022-06-22 | $12.13 | $22.32 | 293,900 | — | — |
| 2022-06-21 | $12.19 | $22.44 | 592,000 | — | — |
| 2022-06-17 | $12.05 | $22.18 | 339,000 | — | — |
| 2022-06-16 | $11.90 | $21.90 | 354,800 | — | — |
| 2022-06-15 | $12.39 | $22.80 | 666,000 | — | — |
| 2022-06-14 | $12.10 | $22.27 | 278,200 | — | — |
| 2022-06-13 | $12.07 | $22.21 | 722,800 | — | — |
| 2022-06-10 | $12.71 | $23.39 | 512,900 | — | — |
| 2022-06-09 | $13.12 | $24.15 | 488,600 | — | — |
| 2022-06-08 | $13.38 | $24.63 | 626,000 | — | — |
| 2022-06-07 | $13.60 | $25.03 | 951,800 | — | — |
| 2022-06-06 | $13.93 | $25.64 | 503,200 | — | — |
| 2022-06-03 | $14.42 | $26.54 | 427,400 | — | — |
| 2022-06-02 | $14.85 | $27.33 | 276,200 | — | — |
| 2022-06-01 | $14.80 | $27.24 | 671,800 | — | — |
| 2022-05-31 | $14.92 | $27.46 | 535,100 | — | — |
| 2022-05-27 | $15.00 | $27.61 | 339,700 | — | — |
| 2022-05-26 | $14.91 | $27.44 | 316,500 | — | — |
| 2022-05-25 | $14.61 | $26.89 | 425,400 | — | — |
| 2022-05-24 | $14.34 | $26.39 | 503,200 | — | — |
| 2022-05-23 | $14.47 | $26.63 | 426,600 | — | — |
| 2022-05-20 | $14.13 | $26.01 | 454,100 | — | — |
| 2022-05-19 | $13.86 | $25.51 | 391,400 | — | — |
| 2022-05-18 | $13.64 | $25.10 | 580,400 | — | — |
| 2022-05-17 | $13.85 | $25.49 | 763,600 | — | — |
| 2022-05-16 | $13.28 | $24.44 | 382,000 | — | — |
| 2022-05-13 | $13.14 | $24.18 | 379,300 | — | — |
| 2022-05-12 | $12.88 | $23.71 | 397,700 | — | — |
| 2022-05-11 | $12.71 | $23.39 | 571,200 | — | — |
| 2022-05-10 | $12.91 | $23.76 | 437,300 | — | — |
| 2022-05-09 | $12.76 | $23.48 | 563,900 | — | — |
| 2022-05-06 | $13.11 | $24.13 | 320,500 | — | — |
| 2022-05-05 | $13.15 | $24.20 | 498,900 | — | — |
| 2022-05-04 | $14.03 | $25.82 | 551,000 | — | — |
| 2022-05-03 | $13.71 | $25.23 | 657,500 | — | — |
| 2022-05-02 | $13.40 | $24.66 | 577,200 | — | — |
| 2022-04-29 | $13.64 | $25.10 | 728,900 | — | — |
| 2022-04-28 | $13.90 | $25.58 | 430,000 | — | — |
| 2022-04-27 | $13.85 | $25.49 | 628,200 | — | — |
| 2022-04-26 | $13.84 | $25.47 | 695,400 | — | — |
| 2022-04-25 | $14.12 | $25.99 | 1,792,000 | — | — |
| 2022-04-22 | $14.00 | $25.77 | 491,700 | — | — |
| 2022-04-21 | $14.25 | $26.23 | 166,500 | — | — |
| 2022-04-20 | $14.61 | $26.89 | 267,000 | — | — |
| 2022-04-19 | $14.57 | $26.82 | 414,000 | — | — |
| 2022-04-18 | $14.68 | $27.02 | 380,600 | — | — |
| 2022-04-14 | $14.52 | $26.72 | 412,600 | — | — |
| 2022-04-13 | $14.63 | $26.93 | 459,700 | — | — |
| 2022-04-12 | $14.51 | $26.70 | 434,300 | — | — |
| 2022-04-11 | $14.66 | $26.98 | 603,200 | — | — |
| 2022-04-08 | $14.66 | $26.98 | 574,500 | — | — |
| 2022-04-07 | $14.76 | $27.17 | 927,200 | — | — |
| 2022-04-06 | $14.96 | $27.53 | 1,240,300 | — | — |
| 2022-04-05 | $15.05 | $27.70 | 1,110,800 | — | — |
| 2022-04-04 | $15.40 | $28.34 | 354,500 | — | — |
| 2022-04-01 | $15.41 | $28.36 | 1,721,700 | — | — |
| 2022-03-31 | $14.50 | $26.54 | 862,200 | — | — |
| 2022-03-30 | $14.44 | $26.43 | 1,471,900 | — | — |
| 2022-03-29 | $14.33 | $26.23 | 897,000 | — | — |
| 2022-03-28 | $14.45 | $26.45 | 1,024,500 | — | — |
| 2022-03-25 | $14.65 | $26.81 | 360,400 | — | — |
| 2022-03-24 | $14.23 | $26.05 | 528,100 | — | — |
| 2022-03-23 | $14.03 | $25.68 | 462,600 | — | — |
| 2022-03-22 | $13.78 | $25.22 | 332,600 | — | — |
| 2022-03-21 | $13.59 | $24.87 | 638,800 | — | — |
| 2022-03-18 | $13.29 | $24.32 | 445,400 | — | — |
| 2022-03-17 | $13.30 | $24.34 | 923,400 | — | — |
| 2022-03-16 | $12.85 | $23.52 | 542,500 | — | — |
| 2022-03-15 | $12.32 | $22.55 | 873,600 | — | — |
| 2022-03-14 | $12.34 | $22.59 | 589,200 | — | — |
| 2022-03-11 | $12.56 | $22.99 | 1,347,400 | — | — |
| 2022-03-10 | $12.58 | $23.03 | 474,000 | — | — |
| 2022-03-09 | $12.83 | $23.48 | 451,200 | — | — |
| 2022-03-08 | $12.38 | $22.66 | 690,300 | — | — |
| 2022-03-07 | $12.18 | $22.29 | 584,300 | — | — |
| 2022-03-04 | $12.67 | $23.19 | 1,361,600 | — | — |
| 2022-03-03 | $12.88 | $23.57 | 1,145,900 | — | — |
| 2022-03-02 | $13.04 | $23.87 | 795,900 | — | — |
| 2022-03-01 | $13.07 | $23.92 | 350,900 | — | — |
| 2022-02-28 | $13.17 | $24.11 | 400,500 | — | — |
| 2022-02-25 | $13.14 | $24.05 | 939,800 | — | — |
| 2022-02-24 | $13.01 | $23.81 | 676,300 | — | — |
| 2022-02-23 | $13.23 | $24.21 | 434,600 | — | — |
| 2022-02-22 | $13.14 | $24.05 | 424,900 | — | — |
| 2022-02-18 | $13.08 | $23.94 | 608,300 | — | — |
| 2022-02-17 | $13.34 | $24.42 | 272,300 | — | — |
| 2022-02-16 | $13.42 | $24.56 | 200,100 | — | — |
| 2022-02-15 | $13.32 | $24.38 | 320,900 | — | — |
| 2022-02-14 | $13.25 | $24.25 | 469,800 | — | — |
| 2022-02-11 | $13.14 | $24.05 | 572,800 | — | — |
| 2022-02-10 | $13.21 | $24.18 | 611,500 | — | — |
| 2022-02-09 | $13.55 | $24.80 | 3,114,400 | — | — |
| 2022-02-08 | $12.72 | $23.28 | 296,300 | — | — |
| 2022-02-07 | $12.47 | $22.82 | 394,000 | — | — |
| 2022-02-04 | $12.41 | $22.71 | 251,200 | — | — |
| 2022-02-03 | $12.58 | $23.03 | 604,300 | — | — |
| 2022-02-02 | $12.44 | $22.77 | 276,500 | — | — |
| 2022-02-01 | $12.43 | $22.75 | 522,300 | — | — |
| 2022-01-31 | $12.48 | $22.84 | 675,100 | — | — |
| 2022-01-28 | $12.02 | $22.00 | 454,100 | — | — |
| 2022-01-27 | $11.78 | $21.56 | 457,700 | — | — |
| 2022-01-26 | $11.59 | $21.21 | 641,700 | — | — |
| 2022-01-25 | $11.87 | $21.73 | 1,889,300 | — | — |
| 2022-01-24 | $11.59 | $21.21 | 606,600 | — | — |
| 2022-01-21 | $11.76 | $21.52 | 458,700 | — | — |
| 2022-01-20 | $11.74 | $21.49 | 323,300 | — | — |
| 2022-01-19 | $11.81 | $21.62 | 695,700 | — | — |
| 2022-01-18 | $11.32 | $20.72 | 497,000 | — | — |
| 2022-01-14 | $11.36 | $20.79 | 270,500 | — | — |
| 2022-01-13 | $11.42 | $20.90 | 424,600 | — | — |
| 2022-01-12 | $11.29 | $20.66 | 363,400 | — | — |
| 2022-01-11 | $11.06 | $20.24 | 516,200 | — | — |
| 2022-01-10 | $10.78 | $19.73 | 1,031,100 | — | — |
| 2022-01-07 | $11.02 | $20.17 | 733,900 | — | — |
| 2022-01-06 | $11.02 | $20.17 | 518,900 | — | — |
| 2022-01-05 | $11.06 | $20.24 | 351,000 | — | — |
| 2022-01-04 | $11.25 | $20.59 | 394,000 | — | — |
| 2022-01-03 | $11.12 | $20.35 | 479,600 | — | — |