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
- 2008-11-25 to 2026-08-28
- 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 | $11.26 | $11.26 | 9,400 | — | — |
| 2022-12-29 | $11.21 | $11.21 | 13,500 | — | — |
| 2022-12-28 | $11.04 | $11.04 | 61,200 | — | — |
| 2022-12-27 | $11.13 | $11.13 | 10,600 | — | — |
| 2022-12-23 | $11.09 | $11.09 | 13,500 | — | — |
| 2022-12-22 | $11.06 | $11.06 | 34,200 | — | — |
| 2022-12-21 | $11.09 | $11.09 | 21,000 | — | — |
| 2022-12-20 | $11.11 | $11.11 | 17,500 | — | — |
| 2022-12-19 | $11.09 | $11.09 | 30,700 | — | — |
| 2022-12-16 | $11.03 | $11.03 | 18,400 | — | — |
| 2022-12-15 | $11.15 | $11.15 | 30,500 | — | — |
| 2022-12-14 | $11.28 | $11.28 | 262,200 | — | — |
| 2022-12-13 | $11.12 | $11.12 | 296,600 | — | — |
| 2022-12-12 | $10.94 | $10.94 | 25,000 | — | — |
| 2022-12-09 | $10.95 | $10.95 | 12,100 | — | — |
| 2022-12-08 | $11.01 | $11.01 | 110,200 | — | — |
| 2022-12-07 | $10.89 | $10.89 | 9,300 | — | — |
| 2022-12-06 | $10.82 | $10.82 | 26,700 | — | — |
| 2022-12-05 | $10.84 | $10.84 | 15,600 | — | — |
| 2022-12-02 | $10.96 | $10.96 | 22,000 | — | — |
| 2022-12-01 | $10.95 | $10.95 | 70,400 | — | — |
| 2022-11-30 | $10.72 | $10.72 | 42,800 | — | — |
| 2022-11-29 | $10.51 | $10.51 | 18,200 | — | — |
| 2022-11-28 | $10.55 | $10.55 | 19,000 | — | — |
| 2022-11-25 | $10.69 | $10.69 | 23,500 | — | — |
| 2022-11-23 | $10.67 | $10.67 | 26,400 | — | — |
| 2022-11-22 | $10.48 | $10.48 | 3,600 | — | — |
| 2022-11-21 | $10.36 | $10.36 | 19,400 | — | — |
| 2022-11-18 | $10.53 | $10.53 | 4,900 | — | — |
| 2022-11-17 | $10.64 | $10.64 | 5,200 | — | — |
| 2022-11-16 | $10.68 | $10.68 | 9,800 | — | — |
| 2022-11-15 | $10.58 | $10.58 | 181,700 | — | — |
| 2022-11-14 | $10.53 | $10.53 | 107,700 | — | — |
| 2022-11-11 | $10.63 | $10.63 | 51,700 | — | — |
| 2022-11-10 | $10.28 | $10.28 | 61,600 | — | — |
| 2022-11-09 | $9.93 | $9.93 | 6,600 | — | — |
| 2022-11-08 | $10.04 | $10.04 | 20,800 | — | — |
| 2022-11-07 | $9.94 | $9.94 | 25,700 | — | — |
| 2022-11-04 | $9.85 | $9.85 | 41,400 | — | — |
| 2022-11-03 | $9.43 | $9.43 | 84,700 | — | — |
| 2022-11-02 | $9.59 | $9.59 | 21,900 | — | — |
| 2022-11-01 | $9.68 | $9.68 | 61,900 | — | — |
| 2022-10-31 | $9.68 | $9.68 | 62,200 | — | — |
| 2022-10-28 | $9.85 | $9.85 | 24,600 | — | — |
| 2022-10-27 | $9.86 | $9.86 | 59,600 | — | — |
| 2022-10-26 | $10.09 | $10.09 | 39,700 | — | — |
| 2022-10-25 | $9.87 | $9.87 | 68,200 | — | — |
| 2022-10-24 | $9.65 | $9.65 | 23,000 | — | — |
| 2022-10-21 | $9.61 | $9.61 | 16,000 | — | — |
| 2022-10-20 | $9.49 | $9.49 | 3,600 | — | — |
| 2022-10-19 | $9.45 | $9.45 | 6,000 | — | — |
| 2022-10-18 | $9.62 | $9.62 | 9,600 | — | — |
| 2022-10-17 | $9.61 | $9.61 | 14,000 | — | — |
| 2022-10-14 | $9.39 | $9.39 | 8,300 | — | — |
| 2022-10-13 | $9.48 | $9.48 | 6,300 | — | — |
| 2022-10-12 | $9.35 | $9.35 | 16,100 | — | — |
| 2022-10-11 | $9.36 | $9.36 | 6,000 | — | — |
| 2022-10-10 | $9.35 | $9.35 | 18,400 | — | — |
| 2022-10-07 | $9.44 | $9.44 | 40,000 | — | — |
| 2022-10-06 | $9.53 | $9.53 | 12,900 | — | — |
| 2022-10-05 | $9.72 | $9.72 | 22,900 | — | — |
| 2022-10-04 | $9.90 | $9.90 | 30,600 | — | — |
| 2022-10-03 | $9.60 | $9.60 | 53,000 | — | — |
| 2022-09-30 | $9.57 | $9.57 | 14,900 | — | — |
| 2022-09-29 | $9.57 | $9.57 | 98,000 | — | — |
| 2022-09-28 | $9.45 | $9.45 | 38,900 | — | — |
| 2022-09-27 | $9.19 | $9.19 | 34,600 | — | — |
| 2022-09-26 | $9.21 | $9.21 | 30,500 | — | — |
| 2022-09-23 | $9.39 | $9.39 | 41,000 | — | — |
| 2022-09-22 | $9.68 | $9.68 | 20,700 | — | — |
| 2022-09-21 | $9.68 | $9.68 | 65,000 | — | — |
| 2022-09-20 | $9.93 | $9.93 | 14,500 | — | — |
| 2022-09-19 | $10.03 | $10.03 | 6,300 | — | — |
| 2022-09-16 | $10.02 | $10.02 | 6,500 | — | — |
| 2022-09-15 | $10.00 | $10.00 | 20,400 | — | — |
| 2022-09-14 | $9.96 | $9.96 | 10,300 | — | — |
| 2022-09-13 | $9.95 | $9.95 | 47,400 | — | — |
| 2022-09-12 | $10.24 | $10.24 | 33,900 | — | — |
| 2022-09-09 | $10.08 | $10.08 | 55,200 | — | — |
| 2022-09-08 | $10.00 | $10.00 | 10,900 | — | — |
| 2022-09-07 | $10.01 | $10.01 | 80,100 | — | — |
| 2022-09-06 | $9.83 | $9.83 | 33,400 | — | — |
| 2022-09-02 | $9.92 | $9.92 | 82,900 | — | — |
| 2022-09-01 | $9.90 | $9.90 | 61,700 | — | — |
| 2022-08-31 | $10.11 | $10.11 | 46,600 | — | — |
| 2022-08-30 | $10.07 | $10.07 | 38,500 | — | — |
| 2022-08-29 | $10.02 | $10.02 | 65,800 | — | — |
| 2022-08-26 | $9.95 | $9.95 | 29,200 | — | — |
| 2022-08-25 | $9.97 | $9.97 | 16,700 | — | — |
| 2022-08-24 | $9.97 | $9.97 | 17,200 | — | — |
| 2022-08-23 | $9.97 | $9.97 | 20,100 | — | — |
| 2022-08-22 | $9.92 | $9.92 | 43,800 | — | — |
| 2022-08-19 | $10.12 | $10.12 | 165,000 | — | — |
| 2022-08-18 | $10.21 | $10.21 | 18,200 | — | — |
| 2022-08-17 | $10.41 | $10.41 | 4,800 | — | — |
| 2022-08-16 | $10.38 | $10.38 | 15,200 | — | — |
| 2022-08-15 | $10.37 | $10.37 | 18,200 | — | — |
| 2022-08-12 | $10.57 | $10.57 | 11,100 | — | — |
| 2022-08-11 | $10.69 | $10.69 | 16,600 | — | — |
| 2022-08-10 | $10.67 | $10.67 | 36,900 | — | — |
| 2022-08-09 | $10.48 | $10.48 | 17,100 | — | — |
| 2022-08-08 | $10.45 | $10.45 | 9,000 | — | — |
| 2022-08-05 | $10.43 | $10.43 | 41,100 | — | — |
| 2022-08-04 | $10.57 | $10.57 | 43,400 | — | — |
| 2022-08-03 | $10.40 | $10.40 | 24,400 | — | — |
| 2022-08-02 | $10.41 | $10.41 | 220,800 | — | — |
| 2022-08-01 | $10.59 | $10.59 | 40,900 | — | — |
| 2022-07-29 | $10.52 | $10.52 | 27,000 | — | — |
| 2022-07-28 | $10.45 | $10.45 | 36,100 | — | — |
| 2022-07-27 | $10.50 | $10.50 | 23,200 | — | — |
| 2022-07-26 | $10.31 | $10.31 | 55,800 | — | — |
| 2022-07-25 | $10.54 | $10.54 | 10,900 | — | — |
| 2022-07-22 | $10.48 | $10.48 | 37,800 | — | — |
| 2022-07-21 | $10.51 | $10.51 | 41,600 | — | — |
| 2022-07-20 | $10.45 | $10.45 | 101,700 | — | — |
| 2022-07-19 | $10.55 | $10.55 | 75,500 | — | — |
| 2022-07-18 | $10.38 | $10.38 | 101,400 | — | — |
| 2022-07-15 | $10.25 | $10.25 | 45,800 | — | — |
| 2022-07-14 | $10.12 | $10.12 | 68,600 | — | — |
| 2022-07-13 | $10.21 | $10.21 | 59,200 | — | — |
| 2022-07-12 | $10.16 | $10.16 | 57,400 | — | — |
| 2022-07-11 | $10.18 | $10.18 | 60,500 | — | — |
| 2022-07-08 | $10.45 | $10.45 | 23,100 | — | — |
| 2022-07-07 | $10.43 | $10.43 | 23,500 | — | — |
| 2022-07-06 | $10.47 | $10.47 | 31,400 | — | — |
| 2022-07-05 | $10.63 | $10.63 | 40,200 | — | — |
| 2022-07-01 | $10.99 | $10.99 | 136,700 | — | — |
| 2022-06-30 | $11.11 | $11.11 | 4,500 | — | — |
| 2022-06-29 | $11.08 | $11.08 | 115,200 | — | — |
| 2022-06-28 | $11.20 | $11.20 | 7,500 | — | — |
| 2022-06-27 | $11.32 | $11.32 | 11,100 | — | — |
| 2022-06-24 | $11.27 | $11.27 | 5,000 | — | — |
| 2022-06-23 | $11.21 | $11.21 | 7,600 | — | — |
| 2022-06-22 | $11.31 | $11.31 | 46,100 | — | — |
| 2022-06-21 | $11.24 | $11.24 | 9,900 | — | — |
| 2022-06-17 | $11.17 | $11.17 | 17,900 | — | — |
| 2022-06-16 | $11.32 | $11.32 | 141,500 | — | — |
| 2022-06-15 | $11.10 | $11.10 | 19,200 | — | — |
| 2022-06-14 | $11.00 | $11.00 | 17,100 | — | — |
| 2022-06-13 | $10.99 | $10.99 | 39,500 | — | — |
| 2022-06-10 | $11.29 | $11.29 | 115,600 | — | — |
| 2022-06-09 | $11.42 | $11.42 | 46,000 | — | — |
| 2022-06-08 | $11.62 | $11.62 | 18,300 | — | — |
| 2022-06-07 | $11.62 | $11.62 | 2,000 | — | — |
| 2022-06-06 | $11.60 | $11.60 | 2,000 | — | — |
| 2022-06-03 | $11.65 | $11.65 | 6,900 | — | — |
| 2022-06-02 | $11.71 | $11.71 | 4,500 | — | — |
| 2022-06-01 | $11.52 | $11.52 | 11,700 | — | — |
| 2022-05-31 | $11.69 | $11.69 | 9,100 | — | — |
| 2022-05-27 | $11.68 | $11.68 | 14,100 | — | — |
| 2022-05-26 | $11.67 | $11.67 | 2,500 | — | — |
| 2022-05-25 | $11.58 | $11.58 | 49,900 | — | — |
| 2022-05-24 | $11.70 | $11.70 | 31,000 | — | — |
| 2022-05-23 | $11.60 | $11.60 | 12,000 | — | — |
| 2022-05-20 | $11.30 | $11.30 | 24,500 | — | — |
| 2022-05-19 | $11.39 | $11.39 | 18,200 | — | — |
| 2022-05-18 | $11.14 | $11.14 | 5,400 | — | — |
| 2022-05-17 | $11.28 | $11.28 | 29,400 | — | — |
| 2022-05-16 | $11.07 | $11.07 | 11,700 | — | — |
| 2022-05-13 | $11.00 | $11.00 | 45,100 | — | — |
| 2022-05-12 | $10.92 | $10.92 | 19,900 | — | — |
| 2022-05-11 | $11.27 | $11.27 | 7,500 | — | — |
| 2022-05-10 | $11.29 | $11.29 | 12,000 | — | — |
| 2022-05-09 | $11.34 | $11.34 | 42,700 | — | — |
| 2022-05-06 | $11.31 | $11.31 | 39,300 | — | — |
| 2022-05-05 | $11.32 | $11.32 | 88,700 | — | — |
| 2022-05-04 | $11.44 | $11.44 | 47,400 | — | — |
| 2022-05-03 | $11.27 | $11.27 | 14,600 | — | — |
| 2022-05-02 | $11.23 | $11.23 | 17,700 | — | — |
| 2022-04-29 | $11.32 | $11.32 | 41,200 | — | — |
| 2022-04-28 | $11.24 | $11.24 | 16,700 | — | — |
| 2022-04-27 | $11.34 | $11.34 | 37,400 | — | — |
| 2022-04-26 | $11.53 | $11.53 | 11,400 | — | — |
| 2022-04-25 | $11.67 | $11.67 | 11,800 | — | — |
| 2022-04-22 | $11.85 | $11.85 | 13,400 | — | — |
| 2022-04-21 | $11.95 | $11.95 | 10,700 | — | — |
| 2022-04-20 | $11.98 | $11.98 | 3,900 | — | — |
| 2022-04-19 | $11.83 | $11.83 | 3,300 | — | — |
| 2022-04-18 | $11.82 | $11.82 | 4,800 | — | — |
| 2022-04-14 | $11.93 | $11.93 | 16,100 | — | — |
| 2022-04-13 | $12.05 | $12.05 | 12,200 | — | — |
| 2022-04-12 | $11.94 | $11.94 | 13,500 | — | — |
| 2022-04-11 | $12.06 | $12.06 | 4,800 | — | — |
| 2022-04-08 | $12.03 | $12.03 | 16,500 | — | — |
| 2022-04-07 | $12.04 | $12.04 | 6,200 | — | — |
| 2022-04-06 | $12.10 | $12.10 | 8,100 | — | — |
| 2022-04-05 | $12.08 | $12.08 | 4,100 | — | — |
| 2022-04-04 | $12.26 | $12.26 | 9,900 | — | — |
| 2022-04-01 | $12.42 | $12.42 | 5,200 | — | — |
| 2022-03-31 | $12.46 | $12.46 | 9,800 | — | — |
| 2022-03-30 | $12.66 | $12.66 | 10,000 | — | — |
| 2022-03-29 | $12.51 | $12.51 | 29,700 | — | — |
| 2022-03-28 | $12.31 | $12.31 | 18,000 | — | — |
| 2022-03-25 | $12.31 | $12.31 | 10,100 | — | — |
| 2022-03-24 | $12.33 | $12.33 | 9,100 | — | — |
| 2022-03-23 | $12.37 | $12.37 | 7,800 | — | — |
| 2022-03-22 | $12.43 | $12.43 | 7,000 | — | — |
| 2022-03-21 | $12.29 | $12.29 | 70,100 | — | — |
| 2022-03-18 | $12.48 | $12.48 | 9,500 | — | — |
| 2022-03-17 | $12.58 | $12.58 | 21,300 | — | — |
| 2022-03-16 | $12.47 | $12.47 | 22,300 | — | — |
| 2022-03-15 | $12.26 | $12.26 | 6,000 | — | — |
| 2022-03-14 | $12.24 | $12.24 | 11,400 | — | — |
| 2022-03-11 | $12.16 | $12.16 | 17,600 | — | — |
| 2022-03-10 | $12.32 | $12.32 | 13,900 | — | — |
| 2022-03-09 | $12.55 | $12.55 | 30,800 | — | — |
| 2022-03-08 | $12.15 | $12.15 | 51,800 | — | — |
| 2022-03-07 | $11.98 | $11.98 | 37,900 | — | — |
| 2022-03-04 | $12.26 | $12.26 | 41,000 | — | — |
| 2022-03-03 | $12.51 | $12.51 | 26,000 | — | — |
| 2022-03-02 | $12.67 | $12.67 | 10,600 | — | — |
| 2022-03-01 | $12.68 | $12.68 | 19,500 | — | — |
| 2022-02-28 | $12.87 | $12.87 | 14,900 | — | — |
| 2022-02-25 | $13.01 | $13.01 | 10,600 | — | — |
| 2022-02-24 | $12.88 | $12.88 | 22,100 | — | — |
| 2022-02-23 | $13.10 | $13.10 | 12,200 | — | — |
| 2022-02-22 | $13.14 | $13.14 | 13,300 | — | — |
| 2022-02-18 | $13.15 | $13.15 | 5,100 | — | — |
| 2022-02-17 | $13.22 | $13.22 | 6,200 | — | — |
| 2022-02-16 | $13.28 | $13.28 | 2,400 | — | — |
| 2022-02-15 | $13.21 | $13.21 | 11,300 | — | — |
| 2022-02-14 | $13.09 | $13.09 | 10,500 | — | — |
| 2022-02-11 | $13.19 | $13.19 | 24,100 | — | — |
| 2022-02-10 | $13.42 | $13.42 | 32,800 | — | — |
| 2022-02-09 | $13.38 | $13.38 | 25,300 | — | — |
| 2022-02-08 | $13.36 | $13.36 | 17,800 | — | — |
| 2022-02-07 | $13.42 | $13.42 | 12,200 | — | — |
| 2022-02-04 | $13.50 | $13.50 | 63,300 | — | — |
| 2022-02-03 | $13.42 | $13.42 | 34,400 | — | — |
| 2022-02-02 | $13.11 | $13.11 | 9,200 | — | — |
| 2022-02-01 | $13.03 | $13.03 | 4,900 | — | — |
| 2022-01-31 | $12.99 | $12.99 | 17,600 | — | — |
| 2022-01-28 | $12.75 | $12.75 | 20,600 | — | — |
| 2022-01-27 | $12.75 | $12.75 | 47,900 | — | — |
| 2022-01-26 | $12.99 | $12.99 | 26,500 | — | — |
| 2022-01-25 | $13.11 | $13.11 | 18,900 | — | — |
| 2022-01-24 | $13.18 | $13.18 | 11,700 | — | — |
| 2022-01-21 | $13.23 | $13.23 | 21,600 | — | — |
| 2022-01-20 | $13.14 | $13.14 | 24,900 | — | — |
| 2022-01-19 | $13.25 | $13.25 | 15,900 | — | — |
| 2022-01-18 | $13.15 | $13.15 | 51,300 | — | — |
| 2022-01-14 | $13.38 | $13.38 | 20,200 | — | — |
| 2022-01-13 | $13.48 | $13.48 | 19,300 | — | — |
| 2022-01-12 | $13.49 | $13.49 | 35,900 | — | — |
| 2022-01-11 | $13.32 | $13.32 | 26,700 | — | — |
| 2022-01-10 | $13.23 | $13.23 | 15,800 | — | — |
| 2022-01-07 | $13.26 | $13.26 | 19,700 | — | — |
| 2022-01-06 | $13.12 | $13.12 | 30,600 | — | — |
| 2022-01-05 | $13.19 | $13.19 | 26,700 | — | — |
| 2022-01-04 | $13.11 | $13.11 | 20,100 | — | — |
| 2022-01-03 | $13.13 | $13.13 | 26,700 | — | — |