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
- 2019-07-19 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 | $15.62 | $15.62 | 306,100 | — | — |
| 2022-12-29 | $16.08 | $16.08 | 510,800 | — | — |
| 2022-12-28 | $15.37 | $15.37 | 187,900 | — | — |
| 2022-12-27 | $15.49 | $15.49 | 258,400 | — | — |
| 2022-12-23 | $15.47 | $15.47 | 175,100 | — | — |
| 2022-12-22 | $15.35 | $15.35 | 288,100 | — | — |
| 2022-12-21 | $15.62 | $15.62 | 298,400 | — | — |
| 2022-12-20 | $15.57 | $15.57 | 792,600 | — | — |
| 2022-12-19 | $15.62 | $15.62 | 887,200 | — | — |
| 2022-12-16 | $14.28 | $14.28 | 367,200 | — | — |
| 2022-12-15 | $14.37 | $14.37 | 614,800 | — | — |
| 2022-12-14 | $15.07 | $15.07 | 402,300 | — | — |
| 2022-12-13 | $14.79 | $14.79 | 248,900 | — | — |
| 2022-12-12 | $14.75 | $14.75 | 377,500 | — | — |
| 2022-12-09 | $15.04 | $15.04 | 251,100 | — | — |
| 2022-12-08 | $15.25 | $15.25 | 176,000 | — | — |
| 2022-12-07 | $15.14 | $15.14 | 165,000 | — | — |
| 2022-12-06 | $15.17 | $15.17 | 304,900 | — | — |
| 2022-12-05 | $14.60 | $14.60 | 318,400 | — | — |
| 2022-12-02 | $15.50 | $15.50 | 324,400 | — | — |
| 2022-12-01 | $15.43 | $15.43 | 822,600 | — | — |
| 2022-11-30 | $15.02 | $15.02 | 183,400 | — | — |
| 2022-11-29 | $14.60 | $14.60 | 98,900 | — | — |
| 2022-11-28 | $14.58 | $14.58 | 215,300 | — | — |
| 2022-11-25 | $14.71 | $14.71 | 263,500 | — | — |
| 2022-11-23 | $15.34 | $15.34 | 458,400 | — | — |
| 2022-11-22 | $14.59 | $14.59 | 694,800 | — | — |
| 2022-11-21 | $15.79 | $15.79 | 171,600 | — | — |
| 2022-11-18 | $15.28 | $15.28 | 267,200 | — | — |
| 2022-11-17 | $15.69 | $15.69 | 558,800 | — | — |
| 2022-11-16 | $16.06 | $16.06 | 603,200 | — | — |
| 2022-11-15 | $16.17 | $16.17 | 291,100 | — | — |
| 2022-11-14 | $16.12 | $16.12 | 410,700 | — | — |
| 2022-11-11 | $16.28 | $16.28 | 845,700 | — | — |
| 2022-11-10 | $16.00 | $16.00 | 502,900 | — | — |
| 2022-11-09 | $15.73 | $15.73 | 425,700 | — | — |
| 2022-11-08 | $15.71 | $15.71 | 289,500 | — | — |
| 2022-11-07 | $15.75 | $15.75 | 391,600 | — | — |
| 2022-11-04 | $15.63 | $15.63 | 364,600 | — | — |
| 2022-11-03 | $15.47 | $15.47 | 410,800 | — | — |
| 2022-11-02 | $14.93 | $14.93 | 413,400 | — | — |
| 2022-11-01 | $14.98 | $14.98 | 599,100 | — | — |
| 2022-10-31 | $14.74 | $14.74 | 584,800 | — | — |
| 2022-10-28 | $14.48 | $14.48 | 206,200 | — | — |
| 2022-10-27 | $14.24 | $14.24 | 414,700 | — | — |
| 2022-10-26 | $14.02 | $14.02 | 548,000 | — | — |
| 2022-10-25 | $13.82 | $13.82 | 808,400 | — | — |
| 2022-10-24 | $12.59 | $12.59 | 255,400 | — | — |
| 2022-10-21 | $12.40 | $12.40 | 267,200 | — | — |
| 2022-10-20 | $12.32 | $12.32 | 178,300 | — | — |
| 2022-10-19 | $12.48 | $12.48 | 136,800 | — | — |
| 2022-10-18 | $12.76 | $12.76 | 399,500 | — | — |
| 2022-10-17 | $13.23 | $13.23 | 193,600 | — | — |
| 2022-10-14 | $13.24 | $13.24 | 378,700 | — | — |
| 2022-10-13 | $14.31 | $14.31 | 230,200 | — | — |
| 2022-10-12 | $14.34 | $14.34 | 101,400 | — | — |
| 2022-10-11 | $14.30 | $14.30 | 280,600 | — | — |
| 2022-10-10 | $14.34 | $14.34 | 474,600 | — | — |
| 2022-10-07 | $14.77 | $14.77 | 153,300 | — | — |
| 2022-10-06 | $14.95 | $14.95 | 127,100 | — | — |
| 2022-10-05 | $15.04 | $15.04 | 275,600 | — | — |
| 2022-10-04 | $15.16 | $15.16 | 534,000 | — | — |
| 2022-10-03 | $14.24 | $14.24 | 346,000 | — | — |
| 2022-09-30 | $13.56 | $13.56 | 221,400 | — | — |
| 2022-09-29 | $13.81 | $13.81 | 130,400 | — | — |
| 2022-09-28 | $14.03 | $14.03 | 378,300 | — | — |
| 2022-09-27 | $13.95 | $13.95 | 220,000 | — | — |
| 2022-09-26 | $13.77 | $13.77 | 196,000 | — | — |
| 2022-09-23 | $14.14 | $14.14 | 135,800 | — | — |
| 2022-09-22 | $14.10 | $14.10 | 257,600 | — | — |
| 2022-09-21 | $14.11 | $14.11 | 199,800 | — | — |
| 2022-09-20 | $14.33 | $14.33 | 136,200 | — | — |
| 2022-09-19 | $14.13 | $14.13 | 298,200 | — | — |
| 2022-09-16 | $13.97 | $13.97 | 169,000 | — | — |
| 2022-09-15 | $14.14 | $14.14 | 193,800 | — | — |
| 2022-09-14 | $14.02 | $14.02 | 288,600 | — | — |
| 2022-09-13 | $14.21 | $14.21 | 224,800 | — | — |
| 2022-09-12 | $14.31 | $14.31 | 351,500 | — | — |
| 2022-09-09 | $14.03 | $14.03 | 415,100 | — | — |
| 2022-09-08 | $13.34 | $13.34 | 119,100 | — | — |
| 2022-09-07 | $12.91 | $12.91 | 92,500 | — | — |
| 2022-09-06 | $12.82 | $12.82 | 304,300 | — | — |
| 2022-09-02 | $13.06 | $13.06 | 316,600 | — | — |
| 2022-09-01 | $13.01 | $13.01 | 129,900 | — | — |
| 2022-08-31 | $13.02 | $13.02 | 108,200 | — | — |
| 2022-08-30 | $12.98 | $12.98 | 220,900 | — | — |
| 2022-08-29 | $13.02 | $13.02 | 252,400 | — | — |
| 2022-08-26 | $12.80 | $12.80 | 211,000 | — | — |
| 2022-08-25 | $13.23 | $13.23 | 388,200 | — | — |
| 2022-08-24 | $13.18 | $13.18 | 365,900 | — | — |
| 2022-08-23 | $12.70 | $12.70 | 518,300 | — | — |
| 2022-08-22 | $12.40 | $12.40 | 196,400 | — | — |
| 2022-08-19 | $12.36 | $12.36 | 257,100 | — | — |
| 2022-08-18 | $12.84 | $12.84 | 503,100 | — | — |
| 2022-08-17 | $12.45 | $12.45 | 226,300 | — | — |
| 2022-08-16 | $12.59 | $12.59 | 390,000 | — | — |
| 2022-08-15 | $12.76 | $12.76 | 149,900 | — | — |
| 2022-08-12 | $12.33 | $12.33 | 115,000 | — | — |
| 2022-08-11 | $11.96 | $11.96 | 254,500 | — | — |
| 2022-08-10 | $12.10 | $12.10 | 303,900 | — | — |
| 2022-08-09 | $11.46 | $11.46 | 166,100 | — | — |
| 2022-08-08 | $11.56 | $11.56 | 301,900 | — | — |
| 2022-08-05 | $11.55 | $11.55 | 189,600 | — | — |
| 2022-08-04 | $11.68 | $11.68 | 273,200 | — | — |
| 2022-08-03 | $11.46 | $11.46 | 767,500 | — | — |
| 2022-08-02 | $10.92 | $10.92 | 475,800 | — | — |
| 2022-08-01 | $10.83 | $10.83 | 259,300 | — | — |
| 2022-07-29 | $10.50 | $10.50 | 299,800 | — | — |
| 2022-07-28 | $10.47 | $10.47 | 315,200 | — | — |
| 2022-07-27 | $9.66 | $9.66 | 89,200 | — | — |
| 2022-07-26 | $9.40 | $9.40 | 63,000 | — | — |
| 2022-07-25 | $9.64 | $9.64 | 94,600 | — | — |
| 2022-07-22 | $9.61 | $9.61 | 128,200 | — | — |
| 2022-07-21 | $10.03 | $10.03 | 89,800 | — | — |
| 2022-07-20 | $9.80 | $9.80 | 192,800 | — | — |
| 2022-07-19 | $9.63 | $9.63 | 124,200 | — | — |
| 2022-07-18 | $9.61 | $9.61 | 116,900 | — | — |
| 2022-07-15 | $9.55 | $9.55 | 206,100 | — | — |
| 2022-07-14 | $9.22 | $9.22 | 172,300 | — | — |
| 2022-07-13 | $9.21 | $9.21 | 191,700 | — | — |
| 2022-07-12 | $9.02 | $9.02 | 288,400 | — | — |
| 2022-07-11 | $9.02 | $9.02 | 134,800 | — | — |
| 2022-07-08 | $9.66 | $9.66 | 126,900 | — | — |
| 2022-07-07 | $9.64 | $9.64 | 237,400 | — | — |
| 2022-07-06 | $9.27 | $9.27 | 231,100 | — | — |
| 2022-07-05 | $9.65 | $9.65 | 472,500 | — | — |
| 2022-07-01 | $9.93 | $9.93 | 138,400 | — | — |
| 2022-06-30 | $9.95 | $9.95 | 228,800 | — | — |
| 2022-06-29 | $10.01 | $10.01 | 162,800 | — | — |
| 2022-06-28 | $10.11 | $10.11 | 163,700 | — | — |
| 2022-06-27 | $10.31 | $10.31 | 143,800 | — | — |
| 2022-06-24 | $10.18 | $10.18 | 285,900 | — | — |
| 2022-06-23 | $9.87 | $9.87 | 130,800 | — | — |
| 2022-06-22 | $10.13 | $10.13 | 246,000 | — | — |
| 2022-06-21 | $10.17 | $10.17 | 210,300 | — | — |
| 2022-06-17 | $9.74 | $9.74 | 147,800 | — | — |
| 2022-06-16 | $10.05 | $10.05 | 188,200 | — | — |
| 2022-06-15 | $10.67 | $10.67 | 100,700 | — | — |
| 2022-06-14 | $10.40 | $10.40 | 150,900 | — | — |
| 2022-06-13 | $10.61 | $10.61 | 123,600 | — | — |
| 2022-06-10 | $11.32 | $11.32 | 88,900 | — | — |
| 2022-06-09 | $11.74 | $11.74 | 185,800 | — | — |
| 2022-06-08 | $12.11 | $12.11 | 169,800 | — | — |
| 2022-06-07 | $11.90 | $11.90 | 191,700 | — | — |
| 2022-06-06 | $12.20 | $12.20 | 132,100 | — | — |
| 2022-06-03 | $12.04 | $12.04 | 131,900 | — | — |
| 2022-06-02 | $12.04 | $12.04 | 113,000 | — | — |
| 2022-06-01 | $12.03 | $12.03 | 191,200 | — | — |
| 2022-05-31 | $12.14 | $12.14 | 450,800 | — | — |
| 2022-05-27 | $11.73 | $11.73 | 400,700 | — | — |
| 2022-05-26 | $11.80 | $11.80 | 631,400 | — | — |
| 2022-05-25 | $10.76 | $10.76 | 448,100 | — | — |
| 2022-05-24 | $10.71 | $10.71 | 708,300 | — | — |
| 2022-05-23 | $11.28 | $11.28 | 368,500 | — | — |
| 2022-05-20 | $11.28 | $11.28 | 461,900 | — | — |
| 2022-05-19 | $11.49 | $11.49 | 783,100 | — | — |
| 2022-05-18 | $11.20 | $11.20 | 484,100 | — | — |
| 2022-05-17 | $11.82 | $11.82 | 463,500 | — | — |
| 2022-05-16 | $11.44 | $11.44 | 215,700 | — | — |
| 2022-05-13 | $11.63 | $11.63 | 397,100 | — | — |
| 2022-05-12 | $11.19 | $11.19 | 334,300 | — | — |
| 2022-05-11 | $11.75 | $11.75 | 182,700 | — | — |
| 2022-05-10 | $12.03 | $12.03 | 213,000 | — | — |
| 2022-05-09 | $12.10 | $12.10 | 124,300 | — | — |
| 2022-05-06 | $13.29 | $13.29 | 126,100 | — | — |
| 2022-05-05 | $14.13 | $14.13 | 156,000 | — | — |
| 2022-05-04 | $15.00 | $15.00 | 281,100 | — | — |
| 2022-05-03 | $15.06 | $15.06 | 155,000 | — | — |
| 2022-05-02 | $15.07 | $15.07 | 149,500 | — | — |
| 2022-04-29 | $15.11 | $15.11 | 775,900 | — | — |
| 2022-04-28 | $15.05 | $15.05 | 221,600 | — | — |
| 2022-04-27 | $14.33 | $14.33 | 269,700 | — | — |
| 2022-04-26 | $13.80 | $13.80 | 216,700 | — | — |
| 2022-04-25 | $13.85 | $13.85 | 157,200 | — | — |
| 2022-04-22 | $13.35 | $13.35 | 202,300 | — | — |
| 2022-04-21 | $13.44 | $13.44 | 183,900 | — | — |
| 2022-04-20 | $14.53 | $14.53 | 140,100 | — | — |
| 2022-04-19 | $14.37 | $14.37 | 136,700 | — | — |
| 2022-04-18 | $13.86 | $13.86 | 121,000 | — | — |
| 2022-04-14 | $13.85 | $13.85 | 211,400 | — | — |
| 2022-04-13 | $13.41 | $13.41 | 165,500 | — | — |
| 2022-04-12 | $12.99 | $12.99 | 187,200 | — | — |
| 2022-04-11 | $13.83 | $13.83 | 206,200 | — | — |
| 2022-04-08 | $15.36 | $15.36 | 290,300 | — | — |
| 2022-04-07 | $14.52 | $14.52 | 178,600 | — | — |
| 2022-04-06 | $14.03 | $14.03 | 180,600 | — | — |
| 2022-04-05 | $13.90 | $13.90 | 266,600 | — | — |
| 2022-04-04 | $14.39 | $14.39 | 527,200 | — | — |
| 2022-04-01 | $13.58 | $13.58 | 368,100 | — | — |
| 2022-03-31 | $14.41 | $14.41 | 355,100 | — | — |
| 2022-03-30 | $14.99 | $14.99 | 231,200 | — | — |
| 2022-03-29 | $15.12 | $15.12 | 173,300 | — | — |
| 2022-03-28 | $15.69 | $15.69 | 175,800 | — | — |
| 2022-03-25 | $15.53 | $15.53 | 138,300 | — | — |
| 2022-03-24 | $15.89 | $15.89 | 130,500 | — | — |
| 2022-03-23 | $15.40 | $15.40 | 170,500 | — | — |
| 2022-03-22 | $15.00 | $15.00 | 163,300 | — | — |
| 2022-03-21 | $14.13 | $14.13 | 153,400 | — | — |
| 2022-03-18 | $13.82 | $13.82 | 434,900 | — | — |
| 2022-03-17 | $13.37 | $13.37 | 156,400 | — | — |
| 2022-03-16 | $13.32 | $13.32 | 189,300 | — | — |
| 2022-03-15 | $12.44 | $12.44 | 129,200 | — | — |
| 2022-03-14 | $12.22 | $12.22 | 113,800 | — | — |
| 2022-03-11 | $12.47 | $12.47 | 115,100 | — | — |
| 2022-03-10 | $13.12 | $13.12 | 257,400 | — | — |
| 2022-03-09 | $13.02 | $13.02 | 210,900 | — | — |
| 2022-03-08 | $12.26 | $12.26 | 321,100 | — | — |
| 2022-03-07 | $11.73 | $11.73 | 240,500 | — | — |
| 2022-03-04 | $11.87 | $11.87 | 209,100 | — | — |
| 2022-03-03 | $12.52 | $12.52 | 156,000 | — | — |
| 2022-03-02 | $12.60 | $12.60 | 377,200 | — | — |
| 2022-03-01 | $12.51 | $12.51 | 169,400 | — | — |
| 2022-02-28 | $12.90 | $12.90 | 117,300 | — | — |
| 2022-02-25 | $13.56 | $13.56 | 77,800 | — | — |
| 2022-02-24 | $13.48 | $13.48 | 300,100 | — | — |
| 2022-02-23 | $13.12 | $13.12 | 205,900 | — | — |
| 2022-02-22 | $13.58 | $13.58 | 184,200 | — | — |
| 2022-02-18 | $13.64 | $13.64 | 881,200 | — | — |
| 2022-02-17 | $13.90 | $13.90 | 229,800 | — | — |
| 2022-02-16 | $14.09 | $14.09 | 510,300 | — | — |
| 2022-02-15 | $13.71 | $13.71 | 231,500 | — | — |
| 2022-02-14 | $13.87 | $13.87 | 168,300 | — | — |
| 2022-02-11 | $14.01 | $14.01 | 112,500 | — | — |
| 2022-02-10 | $14.10 | $14.10 | 108,200 | — | — |
| 2022-02-09 | $14.68 | $14.68 | 174,200 | — | — |
| 2022-02-08 | $14.53 | $14.53 | 306,800 | — | — |
| 2022-02-07 | $14.17 | $14.17 | 377,800 | — | — |
| 2022-02-04 | $13.97 | $13.97 | 1,096,200 | — | — |
| 2022-02-03 | $14.00 | $14.00 | 430,100 | — | — |
| 2022-02-02 | $14.40 | $14.40 | 331,000 | — | — |
| 2022-02-01 | $14.69 | $14.69 | 602,400 | — | — |
| 2022-01-31 | $14.48 | $14.48 | 287,400 | — | — |
| 2022-01-28 | $14.14 | $14.14 | 302,700 | — | — |
| 2022-01-27 | $14.04 | $14.04 | 1,032,300 | — | — |
| 2022-01-26 | $12.78 | $12.78 | 411,700 | — | — |
| 2022-01-25 | $12.62 | $12.62 | 320,600 | — | — |
| 2022-01-24 | $12.52 | $12.52 | 627,700 | — | — |
| 2022-01-21 | $12.52 | $12.52 | 312,000 | — | — |
| 2022-01-20 | $13.34 | $13.34 | 999,100 | — | — |
| 2022-01-19 | $13.21 | $13.21 | 537,800 | — | — |
| 2022-01-18 | $13.42 | $13.42 | 176,100 | — | — |
| 2022-01-14 | $14.05 | $14.05 | 859,800 | — | — |
| 2022-01-13 | $14.12 | $14.12 | 507,000 | — | — |
| 2022-01-12 | $13.23 | $13.23 | 1,465,000 | — | — |
| 2022-01-11 | $13.50 | $13.50 | 187,200 | — | — |
| 2022-01-10 | $13.55 | $13.55 | 157,300 | — | — |
| 2022-01-07 | $13.54 | $13.54 | 337,500 | — | — |
| 2022-01-06 | $13.57 | $13.57 | 137,800 | — | — |
| 2022-01-05 | $13.39 | $13.39 | 183,600 | — | — |
| 2022-01-04 | $14.22 | $14.22 | 135,000 | — | — |
| 2022-01-03 | $14.81 | $14.81 | 278,100 | — | — |