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
- 2008-12-03 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 | $13.82 | $13.82 | 304,000 | — | — |
| 2022-12-29 | $13.70 | $13.70 | 317,600 | — | — |
| 2022-12-28 | $13.56 | $13.56 | 322,000 | — | — |
| 2022-12-27 | $13.70 | $13.70 | 532,800 | — | — |
| 2022-12-23 | $13.45 | $13.45 | 204,800 | — | — |
| 2022-12-22 | $13.38 | $13.38 | 372,000 | — | — |
| 2022-12-21 | $13.74 | $13.74 | 266,800 | — | — |
| 2022-12-20 | $13.79 | $13.79 | 433,600 | — | — |
| 2022-12-19 | $13.32 | $13.32 | 185,600 | — | — |
| 2022-12-16 | $13.40 | $13.40 | 399,200 | — | — |
| 2022-12-15 | $13.18 | $13.18 | 341,200 | — | — |
| 2022-12-14 | $13.65 | $13.65 | 276,800 | — | — |
| 2022-12-13 | $13.71 | $13.71 | 553,200 | — | — |
| 2022-12-12 | $13.26 | $13.26 | 299,200 | — | — |
| 2022-12-09 | $13.49 | $13.49 | 294,000 | — | — |
| 2022-12-08 | $13.39 | $13.39 | 153,200 | — | — |
| 2022-12-07 | $13.38 | $13.38 | 418,800 | — | — |
| 2022-12-06 | $13.14 | $13.14 | 226,000 | — | — |
| 2022-12-05 | $13.08 | $13.08 | 498,400 | — | — |
| 2022-12-02 | $13.55 | $13.55 | 344,400 | — | — |
| 2022-12-01 | $13.65 | $13.65 | 564,400 | — | — |
| 2022-11-30 | $13.16 | $13.16 | 600,000 | — | — |
| 2022-11-29 | $12.84 | $12.84 | 592,000 | — | — |
| 2022-11-28 | $12.71 | $12.71 | 480,800 | — | — |
| 2022-11-25 | $12.92 | $12.92 | 328,400 | — | — |
| 2022-11-23 | $12.89 | $12.89 | 386,800 | — | — |
| 2022-11-22 | $12.74 | $12.74 | 520,400 | — | — |
| 2022-11-21 | $12.73 | $12.73 | 310,400 | — | — |
| 2022-11-18 | $12.86 | $12.86 | 317,600 | — | — |
| 2022-11-17 | $13.06 | $13.06 | 402,800 | — | — |
| 2022-11-16 | $13.27 | $13.27 | 310,400 | — | — |
| 2022-11-15 | $13.33 | $13.33 | 395,200 | — | — |
| 2022-11-14 | $13.23 | $13.23 | 552,800 | — | — |
| 2022-11-11 | $13.16 | $13.16 | 449,200 | — | — |
| 2022-11-10 | $12.98 | $12.98 | 547,200 | — | — |
| 2022-11-09 | $12.25 | $12.24 | 388,400 | — | — |
| 2022-11-08 | $12.37 | $12.37 | 815,200 | — | — |
| 2022-11-07 | $11.82 | $11.82 | 344,800 | — | — |
| 2022-11-04 | $11.92 | $11.92 | 341,200 | — | — |
| 2022-11-03 | $11.21 | $11.21 | 494,000 | — | — |
| 2022-11-02 | $11.30 | $11.30 | 544,400 | — | — |
| 2022-11-01 | $11.47 | $11.47 | 262,000 | — | — |
| 2022-10-31 | $11.25 | $11.25 | 203,200 | — | — |
| 2022-10-28 | $11.42 | $11.42 | 234,400 | — | — |
| 2022-10-27 | $11.68 | $11.68 | 273,200 | — | — |
| 2022-10-26 | $11.72 | $11.72 | 535,600 | — | — |
| 2022-10-25 | $11.57 | $11.57 | 299,200 | — | — |
| 2022-10-24 | $11.51 | $11.51 | 221,200 | — | — |
| 2022-10-21 | $11.59 | $11.59 | 399,600 | — | — |
| 2022-10-20 | $11.19 | $11.19 | 319,200 | — | — |
| 2022-10-19 | $11.23 | $11.23 | 321,200 | — | — |
| 2022-10-18 | $11.55 | $11.55 | 154,400 | — | — |
| 2022-10-17 | $11.49 | $11.49 | 412,800 | — | — |
| 2022-10-14 | $11.44 | $11.44 | 358,400 | — | — |
| 2022-10-13 | $11.73 | $11.73 | 426,800 | — | — |
| 2022-10-12 | $11.90 | $11.90 | 187,200 | — | — |
| 2022-10-11 | $11.77 | $11.77 | 470,400 | — | — |
| 2022-10-10 | $11.81 | $11.81 | 393,600 | — | — |
| 2022-10-07 | $12.20 | $12.20 | 303,600 | — | — |
| 2022-10-06 | $12.48 | $12.48 | 231,200 | — | — |
| 2022-10-05 | $12.53 | $12.53 | 416,000 | — | — |
| 2022-10-04 | $12.65 | $12.65 | 590,400 | — | — |
| 2022-10-03 | $12.31 | $12.31 | 547,600 | — | — |
| 2022-09-30 | $11.73 | $11.73 | 531,600 | — | — |
| 2022-09-29 | $11.74 | $11.74 | 522,400 | — | — |
| 2022-09-28 | $11.74 | $11.74 | 844,800 | — | — |
| 2022-09-27 | $11.25 | $11.25 | 228,400 | — | — |
| 2022-09-26 | $11.22 | $11.21 | 411,200 | — | — |
| 2022-09-23 | $11.48 | $11.48 | 743,200 | — | — |
| 2022-09-22 | $11.90 | $11.90 | 278,800 | — | — |
| 2022-09-21 | $11.91 | $11.91 | 608,800 | — | — |
| 2022-09-20 | $11.80 | $11.79 | 409,200 | — | — |
| 2022-09-19 | $11.94 | $11.94 | 420,000 | — | — |
| 2022-09-16 | $11.92 | $11.92 | 610,800 | — | — |
| 2022-09-15 | $11.79 | $11.79 | 1,243,200 | — | — |
| 2022-09-14 | $12.25 | $12.25 | 337,600 | — | — |
| 2022-09-13 | $12.37 | $12.36 | 482,000 | — | — |
| 2022-09-12 | $12.70 | $12.70 | 278,400 | — | — |
| 2022-09-09 | $12.58 | $12.58 | 284,400 | — | — |
| 2022-09-08 | $12.44 | $12.44 | 426,400 | — | — |
| 2022-09-07 | $12.59 | $12.59 | 226,400 | — | — |
| 2022-09-06 | $12.34 | $12.34 | 290,800 | — | — |
| 2022-09-02 | $12.48 | $12.48 | 454,800 | — | — |
| 2022-09-01 | $12.26 | $12.26 | 468,000 | — | — |
| 2022-08-31 | $12.50 | $12.50 | 307,600 | — | — |
| 2022-08-30 | $12.69 | $12.69 | 419,200 | — | — |
| 2022-08-29 | $12.91 | $12.91 | 234,400 | — | — |
| 2022-08-26 | $12.89 | $12.89 | 246,000 | — | — |
| 2022-08-25 | $13.21 | $13.21 | 288,800 | — | — |
| 2022-08-24 | $13.15 | $13.15 | 122,000 | — | — |
| 2022-08-23 | $13.07 | $13.07 | 224,800 | — | — |
| 2022-08-22 | $12.88 | $12.88 | 481,200 | — | — |
| 2022-08-19 | $13.06 | $13.06 | 305,200 | — | — |
| 2022-08-18 | $13.25 | $13.25 | 188,000 | — | — |
| 2022-08-17 | $13.34 | $13.34 | 386,000 | — | — |
| 2022-08-16 | $13.52 | $13.52 | 462,000 | — | — |
| 2022-08-15 | $13.58 | $13.58 | 370,400 | — | — |
| 2022-08-12 | $13.93 | $13.93 | 206,800 | — | — |
| 2022-08-11 | $13.69 | $13.69 | 227,200 | — | — |
| 2022-08-10 | $13.75 | $13.75 | 302,400 | — | — |
| 2022-08-09 | $13.82 | $13.82 | 285,200 | — | — |
| 2022-08-08 | $13.75 | $13.75 | 658,800 | — | — |
| 2022-08-05 | $13.52 | $13.52 | 379,600 | — | — |
| 2022-08-04 | $13.83 | $13.83 | 531,600 | — | — |
| 2022-08-03 | $13.40 | $13.40 | 344,800 | — | — |
| 2022-08-02 | $13.33 | $13.33 | 609,600 | — | — |
| 2022-08-01 | $13.49 | $13.49 | 452,400 | — | — |
| 2022-07-29 | $13.36 | $13.36 | 482,400 | — | — |
| 2022-07-28 | $13.26 | $13.26 | 495,200 | — | — |
| 2022-07-27 | $13.01 | $13.01 | 506,000 | — | — |
| 2022-07-26 | $12.68 | $12.68 | 167,600 | — | — |
| 2022-07-25 | $12.72 | $12.72 | 624,400 | — | — |
| 2022-07-22 | $12.78 | $12.78 | 708,400 | — | — |
| 2022-07-21 | $12.73 | $12.73 | 705,200 | — | — |
| 2022-07-20 | $12.36 | $12.36 | 330,800 | — | — |
| 2022-07-19 | $12.60 | $12.60 | 176,800 | — | — |
| 2022-07-18 | $12.55 | $12.55 | 372,400 | — | — |
| 2022-07-15 | $12.53 | $12.53 | 256,400 | — | — |
| 2022-07-14 | $12.59 | $12.59 | 326,000 | — | — |
| 2022-07-13 | $12.95 | $12.95 | 458,000 | — | — |
| 2022-07-12 | $12.83 | $12.83 | 223,600 | — | — |
| 2022-07-11 | $12.93 | $12.93 | 207,200 | — | — |
| 2022-07-08 | $13.08 | $13.08 | 196,800 | — | — |
| 2022-07-07 | $13.07 | $13.07 | 336,800 | — | — |
| 2022-07-06 | $13.05 | $13.05 | 945,200 | — | — |
| 2022-07-05 | $13.49 | $13.49 | 1,057,200 | — | — |
| 2022-07-01 | $14.11 | $14.11 | 804,000 | — | — |
| 2022-06-30 | $14.13 | $14.12 | 571,600 | — | — |
| 2022-06-29 | $14.32 | $14.32 | 296,400 | — | — |
| 2022-06-28 | $14.34 | $14.34 | 243,600 | — | — |
| 2022-06-27 | $14.38 | $14.38 | 298,000 | — | — |
| 2022-06-24 | $14.42 | $14.42 | 510,000 | — | — |
| 2022-06-23 | $14.44 | $14.44 | 641,200 | — | — |
| 2022-06-22 | $14.64 | $14.64 | 414,800 | — | — |
| 2022-06-21 | $14.52 | $14.52 | 316,000 | — | — |
| 2022-06-17 | $14.64 | $14.64 | 464,400 | — | — |
| 2022-06-16 | $14.89 | $14.89 | 732,400 | — | — |
| 2022-06-15 | $14.55 | $14.55 | 886,400 | — | — |
| 2022-06-14 | $14.16 | $14.16 | 663,600 | — | — |
| 2022-06-13 | $14.40 | $14.40 | 1,025,600 | — | — |
| 2022-06-10 | $15.24 | $15.24 | 1,171,600 | — | — |
| 2022-06-09 | $14.82 | $14.82 | 508,400 | — | — |
| 2022-06-08 | $14.90 | $14.90 | 256,800 | — | — |
| 2022-06-07 | $14.93 | $14.93 | 282,000 | — | — |
| 2022-06-06 | $14.73 | $14.73 | 430,400 | — | — |
| 2022-06-03 | $14.88 | $14.88 | 625,200 | — | — |
| 2022-06-02 | $15.20 | $15.20 | 478,800 | — | — |
| 2022-06-01 | $14.83 | $14.83 | 916,400 | — | — |
| 2022-05-31 | $14.65 | $14.65 | 1,022,800 | — | — |
| 2022-05-27 | $14.95 | $14.95 | 375,200 | — | — |
| 2022-05-26 | $14.93 | $14.93 | 448,800 | — | — |
| 2022-05-25 | $14.98 | $14.98 | 405,600 | — | — |
| 2022-05-24 | $15.19 | $15.19 | 652,000 | — | — |
| 2022-05-23 | $14.97 | $14.97 | 545,600 | — | — |
| 2022-05-20 | $14.83 | $14.83 | 475,600 | — | — |
| 2022-05-19 | $14.80 | $14.80 | 532,000 | — | — |
| 2022-05-18 | $14.38 | $14.38 | 425,200 | — | — |
| 2022-05-17 | $14.37 | $14.37 | 1,310,000 | — | — |
| 2022-05-16 | $14.54 | $14.54 | 574,800 | — | — |
| 2022-05-13 | $14.29 | $14.29 | 877,200 | — | — |
| 2022-05-12 | $14.51 | $14.51 | 1,398,400 | — | — |
| 2022-05-11 | $15.00 | $15.00 | 560,400 | — | — |
| 2022-05-10 | $14.73 | $14.73 | 945,200 | — | — |
| 2022-05-09 | $15.01 | $15.01 | 1,180,000 | — | — |
| 2022-05-06 | $15.49 | $15.49 | 652,000 | — | — |
| 2022-05-05 | $15.45 | $15.45 | 835,600 | — | — |
| 2022-05-04 | $15.55 | $15.55 | 880,800 | — | — |
| 2022-05-03 | $15.24 | $15.24 | 686,000 | — | — |
| 2022-05-02 | $15.18 | $15.18 | 1,158,400 | — | — |
| 2022-04-29 | $15.76 | $15.76 | 758,800 | — | — |
| 2022-04-28 | $15.77 | $15.77 | 493,200 | — | — |
| 2022-04-27 | $15.59 | $15.59 | 937,200 | — | — |
| 2022-04-26 | $15.84 | $15.84 | 807,600 | — | — |
| 2022-04-25 | $15.79 | $15.79 | 1,256,000 | — | — |
| 2022-04-22 | $16.39 | $16.39 | 1,078,000 | — | — |
| 2022-04-21 | $16.71 | $16.71 | 1,369,200 | — | — |
| 2022-04-20 | $16.85 | $16.85 | 973,200 | — | — |
| 2022-04-19 | $16.67 | $16.67 | 1,178,000 | — | — |
| 2022-04-18 | $17.21 | $17.21 | 1,692,400 | — | — |
| 2022-04-14 | $17.09 | $17.09 | 1,677,600 | — | — |
| 2022-04-13 | $17.23 | $17.23 | 1,002,400 | — | — |
| 2022-04-12 | $17.07 | $17.07 | 1,113,600 | — | — |
| 2022-04-11 | $16.81 | $16.81 | 1,266,400 | — | — |
| 2022-04-08 | $16.65 | $16.65 | 798,800 | — | — |
| 2022-04-07 | $16.42 | $16.42 | 560,000 | — | — |
| 2022-04-06 | $16.32 | $16.32 | 545,200 | — | — |
| 2022-04-05 | $16.22 | $16.22 | 618,400 | — | — |
| 2022-04-04 | $16.45 | $16.45 | 810,000 | — | — |
| 2022-04-01 | $16.27 | $16.27 | 1,291,600 | — | — |
| 2022-03-31 | $16.54 | $16.54 | 1,160,400 | — | — |
| 2022-03-30 | $16.50 | $16.50 | 526,800 | — | — |
| 2022-03-29 | $16.24 | $16.24 | 1,352,800 | — | — |
| 2022-03-28 | $16.23 | $16.23 | 1,154,800 | — | — |
| 2022-03-25 | $16.86 | $16.86 | 439,600 | — | — |
| 2022-03-24 | $17.01 | $17.01 | 1,699,600 | — | — |
| 2022-03-23 | $16.74 | $16.74 | 788,000 | — | — |
| 2022-03-22 | $16.30 | $16.30 | 741,200 | — | — |
| 2022-03-21 | $16.56 | $16.56 | 1,477,600 | — | — |
| 2022-03-18 | $16.27 | $16.27 | 1,188,000 | — | — |
| 2022-03-17 | $16.58 | $16.58 | 1,573,600 | — | — |
| 2022-03-16 | $16.43 | $16.43 | 1,078,800 | — | — |
| 2022-03-15 | $16.27 | $16.27 | 1,735,600 | — | — |
| 2022-03-14 | $16.88 | $16.88 | 2,032,000 | — | — |
| 2022-03-11 | $17.45 | $17.45 | 1,698,400 | — | — |
| 2022-03-10 | $17.71 | $17.71 | 2,291,600 | — | — |
| 2022-03-09 | $17.58 | $17.58 | 3,358,400 | — | — |
| 2022-03-08 | $18.72 | $18.72 | 4,626,400 | — | — |
| 2022-03-07 | $17.68 | $17.68 | 2,940,800 | — | — |
| 2022-03-04 | $17.19 | $17.19 | 2,359,600 | — | — |
| 2022-03-03 | $16.65 | $16.65 | 1,546,400 | — | — |
| 2022-03-02 | $16.44 | $16.44 | 1,807,200 | — | — |
| 2022-03-01 | $16.80 | $16.80 | 3,602,400 | — | — |
| 2022-02-28 | $16.18 | $16.18 | 2,174,400 | — | — |
| 2022-02-25 | $15.86 | $15.86 | 1,294,800 | — | — |
| 2022-02-24 | $15.99 | $15.99 | 4,869,200 | — | — |
| 2022-02-23 | $16.19 | $16.19 | 983,200 | — | — |
| 2022-02-22 | $16.03 | $16.03 | 1,641,600 | — | — |
| 2022-02-18 | $15.99 | $15.99 | 1,432,000 | — | — |
| 2022-02-17 | $16.03 | $16.03 | 2,234,800 | — | — |
| 2022-02-16 | $15.57 | $15.57 | 765,600 | — | — |
| 2022-02-15 | $15.25 | $15.25 | 1,238,000 | — | — |
| 2022-02-14 | $15.56 | $15.56 | 1,556,800 | — | — |
| 2022-02-11 | $15.40 | $15.40 | 1,496,400 | — | — |
| 2022-02-10 | $14.81 | $14.81 | 780,000 | — | — |
| 2022-02-09 | $14.92 | $14.92 | 475,200 | — | — |
| 2022-02-08 | $14.82 | $14.82 | 469,600 | — | — |
| 2022-02-07 | $14.74 | $14.74 | 652,800 | — | — |
| 2022-02-04 | $14.52 | $14.52 | 278,800 | — | — |
| 2022-02-03 | $14.47 | $14.47 | 741,600 | — | — |
| 2022-02-02 | $14.51 | $14.51 | 661,200 | — | — |
| 2022-02-01 | $14.39 | $14.39 | 884,000 | — | — |
| 2022-01-31 | $14.39 | $14.39 | 1,577,200 | — | — |
| 2022-01-28 | $14.21 | $14.21 | 604,400 | — | — |
| 2022-01-27 | $14.32 | $14.32 | 1,229,200 | — | — |
| 2022-01-26 | $14.70 | $14.70 | 1,506,000 | — | — |
| 2022-01-25 | $15.22 | $15.22 | 3,651,600 | — | — |
| 2022-01-24 | $15.11 | $15.11 | 1,831,600 | — | — |
| 2022-01-21 | $14.95 | $14.95 | 632,800 | — | — |
| 2022-01-20 | $15.05 | $15.05 | 679,200 | — | — |
| 2022-01-19 | $15.13 | $15.13 | 1,230,400 | — | — |
| 2022-01-18 | $14.66 | $14.66 | 492,000 | — | — |
| 2022-01-14 | $14.70 | $14.70 | 376,800 | — | — |
| 2022-01-13 | $14.78 | $14.78 | 210,000 | — | — |
| 2022-01-12 | $14.88 | $14.88 | 486,000 | — | — |
| 2022-01-11 | $14.81 | $14.81 | 232,000 | — | — |
| 2022-01-10 | $14.45 | $14.45 | 523,200 | — | — |
| 2022-01-07 | $14.38 | $14.38 | 448,400 | — | — |
| 2022-01-06 | $14.26 | $14.25 | 733,200 | — | — |
| 2022-01-05 | $14.61 | $14.61 | 493,200 | — | — |
| 2022-01-04 | $14.70 | $14.70 | 531,200 | — | — |
| 2022-01-03 | $14.48 | $14.48 | 876,800 | — | — |