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
- 2010-10-15 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 | $13.84 | $19.04 | 61,500 | — | — |
| 2022-12-29 | $13.90 | $19.13 | 50,700 | — | — |
| 2022-12-28 | $13.94 | $19.18 | 45,700 | — | — |
| 2022-12-27 | $14.14 | $19.46 | 33,700 | — | — |
| 2022-12-23 | $14.28 | $19.65 | 23,400 | — | — |
| 2022-12-22 | $14.56 | $20.03 | 79,400 | — | — |
| 2022-12-21 | $14.79 | $20.35 | 61,400 | — | — |
| 2022-12-20 | $14.35 | $19.75 | 103,100 | — | — |
| 2022-12-19 | $14.40 | $19.81 | 64,000 | — | — |
| 2022-12-16 | $14.34 | $19.73 | 180,500 | — | — |
| 2022-12-15 | $14.35 | $19.75 | 56,800 | — | — |
| 2022-12-14 | $14.71 | $20.24 | 38,800 | — | — |
| 2022-12-13 | $14.88 | $20.48 | 65,200 | — | — |
| 2022-12-12 | $14.66 | $20.17 | 73,800 | — | — |
| 2022-12-09 | $14.89 | $20.49 | 58,000 | — | — |
| 2022-12-08 | $14.79 | $20.35 | 165,100 | — | — |
| 2022-12-07 | $14.80 | $20.37 | 154,900 | — | — |
| 2022-12-06 | $14.41 | $19.83 | 290,700 | — | — |
| 2022-12-05 | $13.99 | $19.25 | 59,900 | — | — |
| 2022-12-02 | $13.98 | $19.24 | 76,600 | — | — |
| 2022-12-01 | $13.87 | $19.09 | 110,700 | — | — |
| 2022-11-30 | $13.87 | $19.09 | 167,800 | — | — |
| 2022-11-29 | $13.59 | $18.70 | 145,200 | — | — |
| 2022-11-28 | $13.51 | $18.59 | 88,600 | — | — |
| 2022-11-25 | $13.55 | $18.65 | 27,000 | — | — |
| 2022-11-23 | $13.51 | $18.59 | 56,000 | — | — |
| 2022-11-22 | $13.40 | $18.44 | 82,700 | — | — |
| 2022-11-21 | $13.21 | $18.18 | 43,400 | — | — |
| 2022-11-18 | $13.25 | $18.23 | 48,300 | — | — |
| 2022-11-17 | $13.09 | $17.96 | 64,900 | — | — |
| 2022-11-16 | $13.02 | $17.86 | 51,000 | — | — |
| 2022-11-15 | $13.21 | $18.12 | 64,700 | — | — |
| 2022-11-14 | $12.89 | $17.68 | 82,700 | — | — |
| 2022-11-11 | $12.77 | $17.52 | 36,700 | — | — |
| 2022-11-10 | $12.79 | $17.55 | 145,900 | — | — |
| 2022-11-09 | $12.46 | $17.09 | 74,100 | — | — |
| 2022-11-08 | $12.45 | $17.08 | 100,500 | — | — |
| 2022-11-07 | $12.75 | $17.49 | 101,100 | — | — |
| 2022-11-04 | $12.54 | $17.20 | 81,400 | — | — |
| 2022-11-03 | $12.30 | $16.87 | 81,700 | — | — |
| 2022-11-02 | $12.14 | $16.65 | 45,400 | — | — |
| 2022-11-01 | $12.51 | $17.16 | 48,900 | — | — |
| 2022-10-31 | $12.18 | $16.71 | 130,000 | — | — |
| 2022-10-28 | $11.89 | $16.31 | 94,500 | — | — |
| 2022-10-27 | $11.68 | $16.02 | 44,000 | — | — |
| 2022-10-26 | $11.74 | $16.11 | 62,900 | — | — |
| 2022-10-25 | $11.74 | $16.11 | 34,700 | — | — |
| 2022-10-24 | $11.68 | $16.02 | 38,500 | — | — |
| 2022-10-21 | $11.84 | $16.24 | 30,900 | — | — |
| 2022-10-20 | $11.45 | $15.71 | 27,200 | — | — |
| 2022-10-19 | $11.39 | $15.62 | 26,700 | — | — |
| 2022-10-18 | $11.38 | $15.61 | 36,000 | — | — |
| 2022-10-17 | $11.36 | $15.58 | 30,100 | — | — |
| 2022-10-14 | $11.02 | $15.12 | 20,900 | — | — |
| 2022-10-13 | $11.14 | $15.28 | 30,800 | — | — |
| 2022-10-12 | $10.65 | $14.61 | 29,200 | — | — |
| 2022-10-11 | $10.57 | $14.50 | 28,900 | — | — |
| 2022-10-10 | $10.73 | $14.72 | 38,400 | — | — |
| 2022-10-07 | $10.54 | $14.46 | 46,900 | — | — |
| 2022-10-06 | $10.79 | $14.80 | 26,400 | — | — |
| 2022-10-05 | $10.85 | $14.88 | 34,900 | — | — |
| 2022-10-04 | $11.23 | $15.41 | 58,700 | — | — |
| 2022-10-03 | $10.77 | $14.77 | 69,100 | — | — |
| 2022-09-30 | $10.76 | $14.76 | 45,100 | — | — |
| 2022-09-29 | $10.72 | $14.71 | 24,400 | — | — |
| 2022-09-28 | $10.58 | $14.51 | 57,700 | — | — |
| 2022-09-27 | $10.31 | $14.14 | 45,500 | — | — |
| 2022-09-26 | $10.19 | $13.98 | 43,000 | — | — |
| 2022-09-23 | $10.40 | $14.27 | 86,800 | — | — |
| 2022-09-22 | $10.46 | $14.35 | 53,300 | — | — |
| 2022-09-21 | $10.66 | $14.62 | 28,800 | — | — |
| 2022-09-20 | $10.82 | $14.84 | 47,300 | — | — |
| 2022-09-19 | $11.09 | $15.21 | 34,300 | — | — |
| 2022-09-16 | $10.85 | $14.88 | 111,100 | — | — |
| 2022-09-15 | $10.98 | $15.06 | 75,400 | — | — |
| 2022-09-14 | $11.25 | $15.43 | 69,900 | — | — |
| 2022-09-13 | $11.35 | $15.57 | 51,100 | — | — |
| 2022-09-12 | $11.94 | $16.38 | 20,200 | — | — |
| 2022-09-09 | $12.00 | $16.46 | 43,500 | — | — |
| 2022-09-08 | $12.17 | $16.69 | 134,700 | — | — |
| 2022-09-07 | $11.90 | $16.32 | 33,100 | — | — |
| 2022-09-06 | $11.52 | $15.80 | 40,700 | — | — |
| 2022-09-02 | $11.73 | $16.09 | 23,600 | — | — |
| 2022-09-01 | $11.92 | $16.35 | 39,200 | — | — |
| 2022-08-31 | $11.95 | $16.39 | 24,100 | — | — |
| 2022-08-30 | $12.02 | $16.49 | 45,000 | — | — |
| 2022-08-29 | $12.06 | $16.54 | 48,100 | — | — |
| 2022-08-26 | $12.02 | $16.49 | 39,300 | — | — |
| 2022-08-25 | $12.13 | $16.64 | 33,900 | — | — |
| 2022-08-24 | $12.05 | $16.53 | 21,400 | — | — |
| 2022-08-23 | $12.07 | $16.56 | 41,500 | — | — |
| 2022-08-22 | $12.09 | $16.59 | 47,300 | — | — |
| 2022-08-19 | $12.07 | $16.56 | 84,800 | — | — |
| 2022-08-18 | $12.30 | $16.82 | 52,900 | — | — |
| 2022-08-17 | $12.18 | $16.65 | 40,200 | — | — |
| 2022-08-16 | $12.26 | $16.76 | 37,500 | — | — |
| 2022-08-15 | $12.31 | $16.83 | 47,700 | — | — |
| 2022-08-12 | $12.29 | $16.80 | 56,300 | — | — |
| 2022-08-11 | $12.39 | $16.94 | 107,000 | — | — |
| 2022-08-10 | $12.04 | $16.46 | 49,100 | — | — |
| 2022-08-09 | $11.87 | $16.23 | 45,000 | — | — |
| 2022-08-08 | $11.58 | $15.83 | 76,200 | — | — |
| 2022-08-05 | $11.14 | $15.23 | 33,500 | — | — |
| 2022-08-04 | $11.21 | $15.33 | 38,500 | — | — |
| 2022-08-03 | $11.26 | $15.40 | 41,700 | — | — |
| 2022-08-02 | $11.33 | $15.49 | 23,700 | — | — |
| 2022-08-01 | $11.33 | $15.49 | 90,000 | — | — |
| 2022-07-29 | $11.11 | $15.19 | 25,400 | — | — |
| 2022-07-28 | $11.12 | $15.20 | 53,100 | — | — |
| 2022-07-27 | $11.34 | $15.51 | 116,000 | — | — |
| 2022-07-26 | $11.11 | $15.19 | 36,800 | — | — |
| 2022-07-25 | $11.15 | $15.25 | 63,500 | — | — |
| 2022-07-22 | $11.39 | $15.57 | 35,900 | — | — |
| 2022-07-21 | $11.35 | $15.52 | 29,700 | — | — |
| 2022-07-20 | $11.35 | $15.52 | 44,700 | — | — |
| 2022-07-19 | $11.35 | $15.52 | 35,400 | — | — |
| 2022-07-18 | $10.88 | $14.88 | 103,000 | — | — |
| 2022-07-15 | $11.08 | $15.15 | 39,900 | — | — |
| 2022-07-14 | $10.82 | $14.79 | 36,600 | — | — |
| 2022-07-13 | $11.09 | $15.16 | 39,300 | — | — |
| 2022-07-12 | $11.55 | $15.79 | 29,600 | — | — |
| 2022-07-11 | $11.57 | $15.82 | 132,000 | — | — |
| 2022-07-08 | $11.13 | $15.22 | 59,900 | — | — |
| 2022-07-07 | $10.99 | $15.03 | 57,000 | — | — |
| 2022-07-06 | $10.72 | $14.66 | 41,300 | — | — |
| 2022-07-05 | $10.63 | $14.53 | 47,200 | — | — |
| 2022-07-01 | $10.76 | $14.71 | 40,200 | — | — |
| 2022-06-30 | $10.62 | $14.52 | 140,500 | — | — |
| 2022-06-29 | $10.55 | $14.43 | 67,200 | — | — |
| 2022-06-28 | $10.73 | $14.67 | 33,100 | — | — |
| 2022-06-27 | $11.06 | $15.12 | 79,500 | — | — |
| 2022-06-24 | $11.41 | $15.60 | 165,700 | — | — |
| 2022-06-23 | $11.33 | $15.49 | 133,000 | — | — |
| 2022-06-22 | $11.25 | $15.38 | 96,300 | — | — |
| 2022-06-21 | $10.27 | $14.04 | 79,200 | — | — |
| 2022-06-17 | $10.43 | $14.26 | 73,900 | — | — |
| 2022-06-16 | $10.47 | $14.32 | 69,600 | — | — |
| 2022-06-15 | $10.56 | $14.44 | 68,700 | — | — |
| 2022-06-14 | $10.48 | $14.33 | 63,700 | — | — |
| 2022-06-13 | $10.33 | $14.12 | 89,500 | — | — |
| 2022-06-10 | $10.73 | $14.67 | 44,900 | — | — |
| 2022-06-09 | $11.03 | $15.08 | 98,700 | — | — |
| 2022-06-08 | $10.91 | $14.92 | 119,300 | — | — |
| 2022-06-07 | $10.99 | $15.03 | 109,700 | — | — |
| 2022-06-06 | $11.21 | $15.33 | 41,000 | — | — |
| 2022-06-03 | $11.07 | $15.14 | 26,400 | — | — |
| 2022-06-02 | $11.18 | $15.29 | 38,100 | — | — |
| 2022-06-01 | $10.81 | $14.78 | 38,100 | — | — |
| 2022-05-31 | $10.83 | $14.81 | 74,700 | — | — |
| 2022-05-27 | $10.93 | $14.95 | 108,800 | — | — |
| 2022-05-26 | $10.72 | $14.66 | 100,800 | — | — |
| 2022-05-25 | $10.80 | $14.77 | 54,400 | — | — |
| 2022-05-24 | $10.66 | $14.58 | 74,400 | — | — |
| 2022-05-23 | $10.75 | $14.70 | 59,300 | — | — |
| 2022-05-20 | $10.44 | $14.28 | 40,900 | — | — |
| 2022-05-19 | $10.47 | $14.26 | 86,100 | — | — |
| 2022-05-18 | $10.50 | $14.30 | 53,100 | — | — |
| 2022-05-17 | $10.87 | $14.81 | 63,200 | — | — |
| 2022-05-16 | $10.36 | $14.11 | 36,100 | — | — |
| 2022-05-13 | $10.21 | $13.91 | 74,100 | — | — |
| 2022-05-12 | $9.97 | $13.58 | 143,600 | — | — |
| 2022-05-11 | $10.22 | $13.92 | 46,000 | — | — |
| 2022-05-10 | $10.57 | $14.40 | 40,200 | — | — |
| 2022-05-09 | $10.45 | $14.23 | 132,200 | — | — |
| 2022-05-06 | $11.05 | $15.05 | 78,500 | — | — |
| 2022-05-05 | $11.75 | $16.00 | 56,000 | — | — |
| 2022-05-04 | $11.75 | $16.00 | 65,700 | — | — |
| 2022-05-03 | $11.65 | $15.87 | 83,400 | — | — |
| 2022-05-02 | $12.13 | $16.52 | 110,100 | — | — |
| 2022-04-29 | $11.63 | $15.84 | 51,600 | — | — |
| 2022-04-28 | $11.66 | $15.88 | 43,700 | — | — |
| 2022-04-27 | $11.40 | $15.53 | 33,000 | — | — |
| 2022-04-26 | $11.30 | $15.39 | 49,600 | — | — |
| 2022-04-25 | $11.70 | $15.94 | 54,900 | — | — |
| 2022-04-22 | $11.86 | $16.15 | 40,600 | — | — |
| 2022-04-21 | $12.21 | $16.63 | 106,000 | — | — |
| 2022-04-20 | $12.62 | $17.19 | 74,200 | — | — |
| 2022-04-19 | $11.94 | $16.26 | 89,800 | — | — |
| 2022-04-18 | $12.08 | $16.45 | 35,000 | — | — |
| 2022-04-14 | $12.20 | $16.62 | 45,800 | — | — |
| 2022-04-13 | $12.32 | $16.78 | 17,000 | — | — |
| 2022-04-12 | $12.20 | $16.62 | 28,000 | — | — |
| 2022-04-11 | $12.12 | $16.51 | 23,100 | — | — |
| 2022-04-08 | $12.12 | $16.51 | 34,100 | — | — |
| 2022-04-07 | $12.25 | $16.69 | 33,500 | — | — |
| 2022-04-06 | $12.22 | $16.65 | 95,900 | — | — |
| 2022-04-05 | $12.56 | $17.11 | 58,700 | — | — |
| 2022-04-04 | $12.79 | $17.42 | 66,100 | — | — |
| 2022-04-01 | $12.92 | $17.60 | 41,700 | — | — |
| 2022-03-31 | $12.85 | $17.50 | 58,600 | — | — |
| 2022-03-30 | $12.50 | $17.03 | 70,600 | — | — |
| 2022-03-29 | $13.18 | $17.95 | 33,300 | — | — |
| 2022-03-28 | $12.86 | $17.52 | 50,700 | — | — |
| 2022-03-25 | $13.12 | $17.87 | 45,700 | — | — |
| 2022-03-24 | $13.30 | $18.12 | 92,000 | — | — |
| 2022-03-23 | $12.92 | $17.60 | 76,600 | — | — |
| 2022-03-22 | $13.12 | $17.87 | 35,900 | — | — |
| 2022-03-21 | $13.06 | $17.79 | 79,400 | — | — |
| 2022-03-18 | $13.75 | $18.73 | 159,900 | — | — |
| 2022-03-17 | $13.73 | $18.65 | 59,400 | — | — |
| 2022-03-16 | $13.15 | $17.86 | 82,700 | — | — |
| 2022-03-15 | $12.34 | $16.76 | 38,600 | — | — |
| 2022-03-14 | $12.32 | $16.73 | 64,300 | — | — |
| 2022-03-11 | $12.43 | $16.88 | 44,400 | — | — |
| 2022-03-10 | $12.94 | $17.57 | 154,400 | — | — |
| 2022-03-09 | $12.30 | $16.71 | 74,000 | — | — |
| 2022-03-08 | $11.75 | $15.96 | 57,300 | — | — |
| 2022-03-07 | $11.95 | $16.23 | 55,400 | — | — |
| 2022-03-04 | $11.83 | $16.07 | 26,100 | — | — |
| 2022-03-03 | $12.08 | $16.41 | 40,500 | — | — |
| 2022-03-02 | $12.01 | $16.31 | 85,600 | — | — |
| 2022-03-01 | $11.99 | $16.28 | 97,000 | — | — |
| 2022-02-28 | $12.79 | $17.37 | 97,600 | — | — |
| 2022-02-25 | $13.15 | $17.86 | 43,600 | — | — |
| 2022-02-24 | $12.57 | $17.07 | 54,500 | — | — |
| 2022-02-23 | $12.46 | $16.92 | 72,800 | — | — |
| 2022-02-22 | $12.96 | $17.60 | 38,100 | — | — |
| 2022-02-18 | $13.00 | $17.66 | 74,500 | — | — |
| 2022-02-17 | $13.13 | $17.83 | 41,400 | — | — |
| 2022-02-16 | $13.56 | $18.42 | 41,600 | — | — |
| 2022-02-15 | $13.04 | $17.71 | 159,900 | — | — |
| 2022-02-14 | $12.49 | $16.96 | 58,900 | — | — |
| 2022-02-11 | $12.27 | $16.66 | 68,100 | — | — |
| 2022-02-10 | $12.56 | $17.06 | 50,900 | — | — |
| 2022-02-09 | $12.57 | $17.07 | 60,100 | — | — |
| 2022-02-08 | $12.40 | $16.84 | 44,100 | — | — |
| 2022-02-07 | $12.47 | $16.94 | 53,600 | — | — |
| 2022-02-04 | $12.56 | $17.06 | 64,200 | — | — |
| 2022-02-03 | $12.97 | $17.62 | 64,600 | — | — |
| 2022-02-02 | $12.94 | $17.57 | 54,200 | — | — |
| 2022-02-01 | $12.80 | $17.38 | 78,400 | — | — |
| 2022-01-31 | $12.39 | $16.83 | 108,800 | — | — |
| 2022-01-28 | $12.39 | $16.83 | 78,700 | — | — |
| 2022-01-27 | $12.04 | $16.35 | 93,000 | — | — |
| 2022-01-26 | $12.57 | $17.07 | 72,100 | — | — |
| 2022-01-25 | $12.84 | $17.44 | 60,800 | — | — |
| 2022-01-24 | $13.14 | $17.85 | 66,400 | — | — |
| 2022-01-21 | $12.79 | $17.37 | 84,600 | — | — |
| 2022-01-20 | $13.12 | $17.82 | 48,500 | — | — |
| 2022-01-19 | $13.25 | $18.00 | 50,600 | — | — |
| 2022-01-18 | $13.35 | $18.13 | 51,100 | — | — |
| 2022-01-14 | $13.79 | $18.73 | 54,400 | — | — |
| 2022-01-13 | $13.87 | $18.84 | 82,000 | — | — |
| 2022-01-12 | $13.87 | $18.84 | 119,300 | — | — |
| 2022-01-11 | $13.47 | $18.29 | 77,700 | — | — |
| 2022-01-10 | $13.23 | $17.97 | 60,000 | — | — |
| 2022-01-07 | $13.39 | $18.19 | 46,000 | — | — |
| 2022-01-06 | $13.18 | $17.90 | 78,900 | — | — |
| 2022-01-05 | $13.20 | $17.93 | 80,700 | — | — |
| 2022-01-04 | $13.54 | $18.39 | 52,300 | — | — |
| 2022-01-03 | $14.05 | $19.08 | 76,500 | — | — |