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
- 2014-03-06 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 | $10.43 | $28.34 | 825,700 | — | — |
| 2022-12-29 | $10.57 | $28.72 | 671,700 | — | — |
| 2022-12-28 | $10.54 | $28.64 | 435,800 | — | — |
| 2022-12-27 | $10.84 | $29.46 | 638,800 | — | — |
| 2022-12-23 | $11.13 | $30.25 | 278,800 | — | — |
| 2022-12-22 | $11.05 | $30.03 | 368,500 | — | — |
| 2022-12-21 | $10.76 | $29.24 | 416,900 | — | — |
| 2022-12-20 | $10.73 | $28.89 | 908,300 | — | — |
| 2022-12-19 | $10.81 | $29.10 | 535,700 | — | — |
| 2022-12-16 | $11.17 | $30.07 | 1,703,400 | — | — |
| 2022-12-15 | $11.20 | $30.15 | 555,900 | — | — |
| 2022-12-14 | $11.26 | $30.31 | 530,500 | — | — |
| 2022-12-13 | $11.79 | $30.74 | 1,553,400 | — | — |
| 2022-12-12 | $12.72 | $33.17 | 290,100 | — | — |
| 2022-12-09 | $12.69 | $33.09 | 79,600 | — | — |
| 2022-12-08 | $12.66 | $33.01 | 130,200 | — | — |
| 2022-12-07 | $12.55 | $32.73 | 185,400 | — | — |
| 2022-12-06 | $12.42 | $32.39 | 258,900 | — | — |
| 2022-12-05 | $12.80 | $33.38 | 222,000 | — | — |
| 2022-12-02 | $12.98 | $33.85 | 166,100 | — | — |
| 2022-12-01 | $12.86 | $33.53 | 199,400 | — | — |
| 2022-11-30 | $12.94 | $33.74 | 170,600 | — | — |
| 2022-11-29 | $12.74 | $33.22 | 292,600 | — | — |
| 2022-11-28 | $12.95 | $33.77 | 435,100 | — | — |
| 2022-11-25 | $13.31 | $34.71 | 121,700 | — | — |
| 2022-11-23 | $13.10 | $34.16 | 165,500 | — | — |
| 2022-11-22 | $13.08 | $34.11 | 183,400 | — | — |
| 2022-11-21 | $12.99 | $33.87 | 136,000 | — | — |
| 2022-11-18 | $13.08 | $34.11 | 309,700 | — | — |
| 2022-11-17 | $12.95 | $33.77 | 193,900 | — | — |
| 2022-11-16 | $12.94 | $33.74 | 252,400 | — | — |
| 2022-11-15 | $12.95 | $33.77 | 205,200 | — | — |
| 2022-11-14 | $12.94 | $33.74 | 186,500 | — | — |
| 2022-11-11 | $13.25 | $34.55 | 507,500 | — | — |
| 2022-11-10 | $12.75 | $33.25 | 178,300 | — | — |
| 2022-11-09 | $12.51 | $32.62 | 179,800 | — | — |
| 2022-11-08 | $12.72 | $33.17 | 220,000 | — | — |
| 2022-11-07 | $12.92 | $33.69 | 207,400 | — | — |
| 2022-11-04 | $12.62 | $32.91 | 237,800 | — | — |
| 2022-11-03 | $12.62 | $32.91 | 379,900 | — | — |
| 2022-11-02 | $12.43 | $32.41 | 278,700 | — | — |
| 2022-11-01 | $12.72 | $33.17 | 142,800 | — | — |
| 2022-10-31 | $12.78 | $33.33 | 168,400 | — | — |
| 2022-10-28 | $12.87 | $33.56 | 91,500 | — | — |
| 2022-10-27 | $12.60 | $32.86 | 134,600 | — | — |
| 2022-10-26 | $12.54 | $32.70 | 120,900 | — | — |
| 2022-10-25 | $12.57 | $32.78 | 156,300 | — | — |
| 2022-10-24 | $12.03 | $31.37 | 257,500 | — | — |
| 2022-10-21 | $11.81 | $30.80 | 122,700 | — | — |
| 2022-10-20 | $11.86 | $30.93 | 140,000 | — | — |
| 2022-10-19 | $11.75 | $30.64 | 133,800 | — | — |
| 2022-10-18 | $11.88 | $30.98 | 182,800 | — | — |
| 2022-10-17 | $11.58 | $30.20 | 174,200 | — | — |
| 2022-10-14 | $11.30 | $29.47 | 165,600 | — | — |
| 2022-10-13 | $11.55 | $30.12 | 322,400 | — | — |
| 2022-10-12 | $11.37 | $29.65 | 140,000 | — | — |
| 2022-10-11 | $11.27 | $29.39 | 204,000 | — | — |
| 2022-10-10 | $10.99 | $28.66 | 188,900 | — | — |
| 2022-10-07 | $11.16 | $29.10 | 166,300 | — | — |
| 2022-10-06 | $11.37 | $29.65 | 132,000 | — | — |
| 2022-10-05 | $11.61 | $30.28 | 224,700 | — | — |
| 2022-10-04 | $12.02 | $31.34 | 318,100 | — | — |
| 2022-10-03 | $11.15 | $29.08 | 524,000 | — | — |
| 2022-09-30 | $10.86 | $28.32 | 346,100 | — | — |
| 2022-09-29 | $10.57 | $27.56 | 237,800 | — | — |
| 2022-09-28 | $11.14 | $29.05 | 225,800 | — | — |
| 2022-09-27 | $10.76 | $28.06 | 254,600 | — | — |
| 2022-09-26 | $10.46 | $27.28 | 323,200 | — | — |
| 2022-09-23 | $10.95 | $28.55 | 350,300 | — | — |
| 2022-09-22 | $11.43 | $29.81 | 249,600 | — | — |
| 2022-09-21 | $11.87 | $30.95 | 154,400 | — | — |
| 2022-09-20 | $11.91 | $31.06 | 314,600 | — | — |
| 2022-09-19 | $12.34 | $32.18 | 150,400 | — | — |
| 2022-09-16 | $12.56 | $32.75 | 387,700 | — | — |
| 2022-09-15 | $12.70 | $33.12 | 121,900 | — | — |
| 2022-09-14 | $12.66 | $33.01 | 239,700 | — | — |
| 2022-09-13 | $13.13 | $33.30 | 347,100 | — | — |
| 2022-09-12 | $13.44 | $34.09 | 228,200 | — | — |
| 2022-09-09 | $13.47 | $34.16 | 145,700 | — | — |
| 2022-09-08 | $13.27 | $33.66 | 133,200 | — | — |
| 2022-09-07 | $13.27 | $33.66 | 184,100 | — | — |
| 2022-09-06 | $13.03 | $33.05 | 210,200 | — | — |
| 2022-09-02 | $13.01 | $33.00 | 160,800 | — | — |
| 2022-09-01 | $13.00 | $32.97 | 315,000 | — | — |
| 2022-08-31 | $13.39 | $33.96 | 156,000 | — | — |
| 2022-08-30 | $13.35 | $33.86 | 166,000 | — | — |
| 2022-08-29 | $13.45 | $34.11 | 143,400 | — | — |
| 2022-08-26 | $13.47 | $34.16 | 204,000 | — | — |
| 2022-08-25 | $13.51 | $34.26 | 159,300 | — | — |
| 2022-08-24 | $13.49 | $34.21 | 192,700 | — | — |
| 2022-08-23 | $13.51 | $34.26 | 276,700 | — | — |
| 2022-08-22 | $13.30 | $33.73 | 248,900 | — | — |
| 2022-08-19 | $13.41 | $34.01 | 212,500 | — | — |
| 2022-08-18 | $13.70 | $34.75 | 270,500 | — | — |
| 2022-08-17 | $13.24 | $33.58 | 339,900 | — | — |
| 2022-08-16 | $13.68 | $34.70 | 291,600 | — | — |
| 2022-08-15 | $13.72 | $34.80 | 466,100 | — | — |
| 2022-08-12 | $13.75 | $34.87 | 445,900 | — | — |
| 2022-08-11 | $13.69 | $34.72 | 379,300 | — | — |
| 2022-08-10 | $13.73 | $34.82 | 307,300 | — | — |
| 2022-08-09 | $13.60 | $34.49 | 255,000 | — | — |
| 2022-08-08 | $13.61 | $34.52 | 614,200 | — | — |
| 2022-08-05 | $13.48 | $34.19 | 2,626,500 | — | — |
| 2022-08-04 | $14.47 | $36.70 | 272,100 | — | — |
| 2022-08-03 | $13.99 | $35.48 | 104,800 | — | — |
| 2022-08-02 | $13.90 | $35.25 | 209,200 | — | — |
| 2022-08-01 | $14.26 | $36.17 | 196,700 | — | — |
| 2022-07-29 | $13.93 | $35.33 | 116,400 | — | — |
| 2022-07-28 | $13.89 | $35.23 | 102,900 | — | — |
| 2022-07-27 | $13.59 | $34.47 | 69,800 | — | — |
| 2022-07-26 | $13.44 | $34.09 | 45,000 | — | — |
| 2022-07-25 | $13.27 | $33.66 | 82,300 | — | — |
| 2022-07-22 | $13.32 | $33.78 | 116,500 | — | — |
| 2022-07-21 | $13.58 | $34.44 | 74,300 | — | — |
| 2022-07-20 | $13.45 | $34.11 | 169,900 | — | — |
| 2022-07-19 | $13.32 | $33.78 | 139,500 | — | — |
| 2022-07-18 | $12.97 | $32.89 | 114,900 | — | — |
| 2022-07-15 | $12.72 | $32.26 | 129,200 | — | — |
| 2022-07-14 | $12.80 | $32.46 | 102,500 | — | — |
| 2022-07-13 | $12.94 | $32.82 | 106,300 | — | — |
| 2022-07-12 | $12.96 | $32.87 | 75,200 | — | — |
| 2022-07-11 | $12.91 | $32.74 | 115,200 | — | — |
| 2022-07-08 | $13.16 | $33.38 | 91,200 | — | — |
| 2022-07-07 | $13.05 | $33.10 | 154,900 | — | — |
| 2022-07-06 | $12.79 | $32.44 | 139,700 | — | — |
| 2022-07-05 | $12.96 | $32.87 | 156,900 | — | — |
| 2022-07-01 | $13.06 | $33.12 | 155,800 | — | — |
| 2022-06-30 | $12.74 | $32.31 | 197,000 | — | — |
| 2022-06-29 | $12.65 | $32.08 | 210,000 | — | — |
| 2022-06-28 | $12.92 | $32.77 | 183,000 | — | — |
| 2022-06-27 | $13.09 | $33.20 | 166,400 | — | — |
| 2022-06-24 | $12.96 | $32.87 | 156,800 | — | — |
| 2022-06-23 | $12.64 | $32.06 | 169,900 | — | — |
| 2022-06-22 | $12.66 | $32.11 | 222,800 | — | — |
| 2022-06-21 | $12.67 | $32.13 | 241,800 | — | — |
| 2022-06-17 | $12.49 | $31.68 | 717,400 | — | — |
| 2022-06-16 | $12.17 | $30.87 | 663,600 | — | — |
| 2022-06-15 | $12.66 | $32.11 | 440,600 | — | — |
| 2022-06-14 | $13.38 | $33.02 | 555,000 | — | — |
| 2022-06-13 | $13.52 | $33.37 | 458,900 | — | — |
| 2022-06-10 | $14.57 | $35.96 | 234,000 | — | — |
| 2022-06-09 | $14.51 | $35.81 | 131,400 | — | — |
| 2022-06-08 | $14.81 | $36.55 | 160,400 | — | — |
| 2022-06-07 | $14.93 | $36.85 | 114,700 | — | — |
| 2022-06-06 | $15.06 | $37.17 | 140,900 | — | — |
| 2022-06-03 | $14.79 | $36.50 | 113,500 | — | — |
| 2022-06-02 | $15.10 | $37.27 | 241,100 | — | — |
| 2022-06-01 | $14.80 | $36.53 | 269,300 | — | — |
| 2022-05-31 | $14.89 | $36.75 | 412,600 | — | — |
| 2022-05-27 | $14.70 | $36.28 | 103,900 | — | — |
| 2022-05-26 | $14.48 | $35.74 | 104,000 | — | — |
| 2022-05-25 | $14.29 | $35.27 | 107,400 | — | — |
| 2022-05-24 | $14.00 | $34.55 | 142,700 | — | — |
| 2022-05-23 | $14.17 | $34.97 | 144,100 | — | — |
| 2022-05-20 | $13.93 | $34.38 | 205,700 | — | — |
| 2022-05-19 | $14.20 | $35.04 | 171,300 | — | — |
| 2022-05-18 | $14.63 | $36.11 | 135,100 | — | — |
| 2022-05-17 | $15.05 | $37.14 | 129,100 | — | — |
| 2022-05-16 | $14.86 | $36.67 | 145,000 | — | — |
| 2022-05-13 | $14.70 | $36.28 | 235,800 | — | — |
| 2022-05-12 | $14.14 | $34.90 | 352,600 | — | — |
| 2022-05-11 | $14.70 | $36.28 | 170,700 | — | — |
| 2022-05-10 | $14.76 | $36.43 | 215,200 | — | — |
| 2022-05-09 | $14.75 | $36.40 | 341,800 | — | — |
| 2022-05-06 | $15.99 | $39.46 | 154,300 | — | — |
| 2022-05-05 | $15.93 | $39.31 | 273,600 | — | — |
| 2022-05-04 | $15.73 | $38.82 | 157,700 | — | — |
| 2022-05-03 | $15.53 | $38.33 | 267,000 | — | — |
| 2022-05-02 | $15.23 | $37.59 | 270,400 | — | — |
| 2022-04-29 | $15.75 | $38.87 | 168,700 | — | — |
| 2022-04-28 | $16.17 | $39.91 | 132,300 | — | — |
| 2022-04-27 | $16.34 | $40.33 | 139,000 | — | — |
| 2022-04-26 | $16.07 | $39.66 | 126,400 | — | — |
| 2022-04-25 | $16.64 | $41.07 | 150,400 | — | — |
| 2022-04-22 | $16.87 | $41.63 | 172,900 | — | — |
| 2022-04-21 | $17.29 | $42.67 | 100,200 | — | — |
| 2022-04-20 | $17.40 | $42.94 | 122,000 | — | — |
| 2022-04-19 | $17.56 | $43.34 | 72,300 | — | — |
| 2022-04-18 | $17.36 | $42.84 | 135,200 | — | — |
| 2022-04-14 | $17.17 | $42.37 | 58,800 | — | — |
| 2022-04-13 | $17.24 | $42.55 | 78,900 | — | — |
| 2022-04-12 | $16.93 | $41.78 | 94,600 | — | — |
| 2022-04-11 | $17.02 | $42.00 | 79,200 | — | — |
| 2022-04-08 | $17.22 | $42.50 | 71,700 | — | — |
| 2022-04-07 | $17.09 | $42.18 | 106,800 | — | — |
| 2022-04-06 | $17.02 | $42.00 | 90,600 | — | — |
| 2022-04-05 | $17.27 | $42.62 | 115,100 | — | — |
| 2022-04-04 | $17.47 | $43.12 | 140,600 | — | — |
| 2022-04-01 | $17.88 | $44.13 | 112,100 | — | — |
| 2022-03-31 | $17.46 | $43.09 | 160,000 | — | — |
| 2022-03-30 | $17.43 | $43.02 | 72,800 | — | — |
| 2022-03-29 | $17.76 | $43.83 | 160,100 | — | — |
| 2022-03-28 | $17.55 | $43.31 | 67,600 | — | — |
| 2022-03-25 | $17.46 | $43.09 | 100,100 | — | — |
| 2022-03-24 | $17.25 | $42.57 | 89,300 | — | — |
| 2022-03-23 | $17.13 | $42.28 | 102,800 | — | — |
| 2022-03-22 | $17.14 | $42.30 | 65,700 | — | — |
| 2022-03-21 | $17.06 | $42.10 | 150,500 | — | — |
| 2022-03-18 | $17.11 | $42.23 | 383,000 | — | — |
| 2022-03-17 | $17.34 | $42.79 | 216,600 | — | — |
| 2022-03-16 | $17.11 | $42.23 | 196,300 | — | — |
| 2022-03-15 | $16.99 | $41.93 | 237,300 | — | — |
| 2022-03-14 | $16.60 | $40.97 | 229,000 | — | — |
| 2022-03-11 | $16.81 | $40.60 | 170,600 | — | — |
| 2022-03-10 | $17.05 | $41.18 | 111,000 | — | — |
| 2022-03-09 | $17.19 | $41.52 | 122,700 | — | — |
| 2022-03-08 | $17.03 | $41.13 | 147,900 | — | — |
| 2022-03-07 | $16.67 | $40.26 | 195,300 | — | — |
| 2022-03-04 | $17.11 | $41.32 | 128,300 | — | — |
| 2022-03-03 | $17.00 | $41.06 | 302,700 | — | — |
| 2022-03-02 | $16.32 | $39.41 | 92,300 | — | — |
| 2022-03-01 | $16.19 | $39.10 | 120,100 | — | — |
| 2022-02-28 | $16.48 | $39.80 | 79,400 | — | — |
| 2022-02-25 | $16.34 | $39.46 | 133,600 | — | — |
| 2022-02-24 | $16.06 | $38.79 | 216,400 | — | — |
| 2022-02-23 | $16.10 | $38.88 | 150,800 | — | — |
| 2022-02-22 | $16.40 | $39.61 | 187,300 | — | — |
| 2022-02-18 | $16.78 | $40.53 | 270,300 | — | — |
| 2022-02-17 | $17.21 | $41.56 | 127,500 | — | — |
| 2022-02-16 | $17.18 | $41.49 | 242,600 | — | — |
| 2022-02-15 | $16.56 | $39.99 | 68,400 | — | — |
| 2022-02-14 | $16.59 | $40.07 | 85,500 | — | — |
| 2022-02-11 | $16.70 | $40.33 | 169,100 | — | — |
| 2022-02-10 | $16.87 | $40.74 | 143,500 | — | — |
| 2022-02-09 | $17.06 | $41.20 | 134,400 | — | — |
| 2022-02-08 | $17.17 | $41.47 | 85,200 | — | — |
| 2022-02-07 | $17.16 | $41.44 | 81,900 | — | — |
| 2022-02-04 | $17.04 | $41.15 | 166,800 | — | — |
| 2022-02-03 | $17.10 | $41.30 | 125,800 | — | — |
| 2022-02-02 | $17.28 | $41.73 | 131,500 | — | — |
| 2022-02-01 | $17.12 | $41.35 | 153,600 | — | — |
| 2022-01-31 | $16.86 | $40.72 | 241,200 | — | — |
| 2022-01-28 | $16.05 | $38.76 | 108,600 | — | — |
| 2022-01-27 | $15.99 | $38.62 | 110,700 | — | — |
| 2022-01-26 | $15.96 | $38.54 | 165,700 | — | — |
| 2022-01-25 | $16.10 | $38.88 | 168,300 | — | — |
| 2022-01-24 | $15.80 | $38.16 | 464,100 | — | — |
| 2022-01-21 | $16.21 | $39.15 | 403,100 | — | — |
| 2022-01-20 | $17.02 | $41.10 | 98,200 | — | — |
| 2022-01-19 | $17.23 | $41.61 | 101,900 | — | — |
| 2022-01-18 | $17.43 | $42.10 | 238,600 | — | — |
| 2022-01-14 | $16.90 | $40.82 | 204,400 | — | — |
| 2022-01-13 | $17.44 | $42.12 | 88,700 | — | — |
| 2022-01-12 | $17.50 | $42.26 | 95,500 | — | — |
| 2022-01-11 | $17.20 | $41.54 | 109,200 | — | — |
| 2022-01-10 | $17.26 | $41.68 | 143,600 | — | — |
| 2022-01-07 | $17.28 | $41.73 | 97,500 | — | — |
| 2022-01-06 | $17.24 | $41.64 | 148,800 | — | — |
| 2022-01-05 | $17.58 | $42.46 | 115,200 | — | — |
| 2022-01-04 | $18.07 | $43.64 | 169,500 | — | — |
| 2022-01-03 | $17.87 | $43.16 | 148,600 | — | — |