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
- 2021-04-14 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 | $14.59 | $14.59 | 100,800 | — | — |
| 2022-12-29 | $14.09 | $14.09 | 162,800 | — | — |
| 2022-12-28 | $13.55 | $13.55 | 139,200 | — | — |
| 2022-12-27 | $13.17 | $13.17 | 167,300 | — | — |
| 2022-12-23 | $13.62 | $13.62 | 102,300 | — | — |
| 2022-12-22 | $13.80 | $13.80 | 182,700 | — | — |
| 2022-12-21 | $13.89 | $13.89 | 129,000 | — | — |
| 2022-12-20 | $13.70 | $13.70 | 120,200 | — | — |
| 2022-12-19 | $13.45 | $13.45 | 225,300 | — | — |
| 2022-12-16 | $13.91 | $13.91 | 449,700 | — | — |
| 2022-12-15 | $13.95 | $13.95 | 218,700 | — | — |
| 2022-12-14 | $14.22 | $14.22 | 204,300 | — | — |
| 2022-12-13 | $14.29 | $14.29 | 207,600 | — | — |
| 2022-12-12 | $14.14 | $14.14 | 171,600 | — | — |
| 2022-12-09 | $13.62 | $13.62 | 174,600 | — | — |
| 2022-12-08 | $13.35 | $13.35 | 180,900 | — | — |
| 2022-12-07 | $13.23 | $13.23 | 145,100 | — | — |
| 2022-12-06 | $12.84 | $12.84 | 256,300 | — | — |
| 2022-12-05 | $12.73 | $12.73 | 219,600 | — | — |
| 2022-12-02 | $12.93 | $12.93 | 114,700 | — | — |
| 2022-12-01 | $12.94 | $12.94 | 157,000 | — | — |
| 2022-11-30 | $12.57 | $12.57 | 741,500 | — | — |
| 2022-11-29 | $11.91 | $11.91 | 211,200 | — | — |
| 2022-11-28 | $11.79 | $11.79 | 323,700 | — | — |
| 2022-11-25 | $11.83 | $11.83 | 111,300 | — | — |
| 2022-11-23 | $11.90 | $11.90 | 250,300 | — | — |
| 2022-11-22 | $11.37 | $11.37 | 252,900 | — | — |
| 2022-11-21 | $11.65 | $11.65 | 221,000 | — | — |
| 2022-11-18 | $12.40 | $12.40 | 357,700 | — | — |
| 2022-11-17 | $12.32 | $12.32 | 290,700 | — | — |
| 2022-11-16 | $13.50 | $13.50 | 197,300 | — | — |
| 2022-11-15 | $13.89 | $13.89 | 274,800 | — | — |
| 2022-11-14 | $14.12 | $14.12 | 134,300 | — | — |
| 2022-11-11 | $13.99 | $13.99 | 151,400 | — | — |
| 2022-11-10 | $13.68 | $13.68 | 192,200 | — | — |
| 2022-11-09 | $12.99 | $12.99 | 336,000 | — | — |
| 2022-11-08 | $12.99 | $12.99 | 416,100 | — | — |
| 2022-11-07 | $13.03 | $13.03 | 501,600 | — | — |
| 2022-11-04 | $13.48 | $13.48 | 911,700 | — | — |
| 2022-11-03 | $13.36 | $13.36 | 175,400 | — | — |
| 2022-11-02 | $14.19 | $14.19 | 200,400 | — | — |
| 2022-11-01 | $15.80 | $15.80 | 129,000 | — | — |
| 2022-10-31 | $15.85 | $15.85 | 162,100 | — | — |
| 2022-10-28 | $15.58 | $15.58 | 204,100 | — | — |
| 2022-10-27 | $15.22 | $15.22 | 100,500 | — | — |
| 2022-10-26 | $15.21 | $15.21 | 179,300 | — | — |
| 2022-10-25 | $15.53 | $15.53 | 247,300 | — | — |
| 2022-10-24 | $14.98 | $14.98 | 121,400 | — | — |
| 2022-10-21 | $15.10 | $15.10 | 182,200 | — | — |
| 2022-10-20 | $14.87 | $14.87 | 264,700 | — | — |
| 2022-10-19 | $15.10 | $15.10 | 553,600 | — | — |
| 2022-10-18 | $14.99 | $14.99 | 160,100 | — | — |
| 2022-10-17 | $14.54 | $14.54 | 163,700 | — | — |
| 2022-10-14 | $14.16 | $14.16 | 125,800 | — | — |
| 2022-10-13 | $14.48 | $14.48 | 176,300 | — | — |
| 2022-10-12 | $14.61 | $14.61 | 164,700 | — | — |
| 2022-10-11 | $14.49 | $14.49 | 175,000 | — | — |
| 2022-10-10 | $14.95 | $14.95 | 183,400 | — | — |
| 2022-10-07 | $15.64 | $15.64 | 450,400 | — | — |
| 2022-10-06 | $16.19 | $16.19 | 208,700 | — | — |
| 2022-10-05 | $16.39 | $16.39 | 885,100 | — | — |
| 2022-10-04 | $16.63 | $16.63 | 235,300 | — | — |
| 2022-10-03 | $15.41 | $15.41 | 235,300 | — | — |
| 2022-09-30 | $15.05 | $15.05 | 346,200 | — | — |
| 2022-09-29 | $15.14 | $15.14 | 322,300 | — | — |
| 2022-09-28 | $15.47 | $15.47 | 491,000 | — | — |
| 2022-09-27 | $14.50 | $14.50 | 166,500 | — | — |
| 2022-09-26 | $14.12 | $14.12 | 129,100 | — | — |
| 2022-09-23 | $13.87 | $13.87 | 150,200 | — | — |
| 2022-09-22 | $13.95 | $13.95 | 234,300 | — | — |
| 2022-09-21 | $14.85 | $14.85 | 264,800 | — | — |
| 2022-09-20 | $14.67 | $14.67 | 237,100 | — | — |
| 2022-09-19 | $14.36 | $14.36 | 224,700 | — | — |
| 2022-09-16 | $14.95 | $14.95 | 2,408,000 | — | — |
| 2022-09-15 | $16.45 | $16.45 | 384,900 | — | — |
| 2022-09-14 | $16.35 | $16.35 | 202,100 | — | — |
| 2022-09-13 | $15.82 | $15.82 | 270,600 | — | — |
| 2022-09-12 | $16.42 | $16.42 | 206,200 | — | — |
| 2022-09-09 | $16.19 | $16.19 | 244,800 | — | — |
| 2022-09-08 | $16.05 | $16.05 | 201,400 | — | — |
| 2022-09-07 | $15.64 | $15.64 | 277,000 | — | — |
| 2022-09-06 | $14.64 | $14.64 | 429,600 | — | — |
| 2022-09-02 | $14.14 | $14.14 | 207,900 | — | — |
| 2022-09-01 | $14.27 | $14.27 | 261,100 | — | — |
| 2022-08-31 | $14.50 | $14.50 | 463,000 | — | — |
| 2022-08-30 | $14.50 | $14.50 | 216,400 | — | — |
| 2022-08-29 | $14.53 | $14.53 | 218,000 | — | — |
| 2022-08-26 | $14.73 | $14.73 | 256,300 | — | — |
| 2022-08-25 | $15.25 | $15.25 | 219,600 | — | — |
| 2022-08-24 | $14.99 | $14.99 | 363,100 | — | — |
| 2022-08-23 | $14.71 | $14.71 | 222,800 | — | — |
| 2022-08-22 | $14.45 | $14.45 | 344,300 | — | — |
| 2022-08-19 | $14.94 | $14.94 | 194,000 | — | — |
| 2022-08-18 | $15.15 | $15.15 | 203,200 | — | — |
| 2022-08-17 | $15.16 | $15.16 | 107,200 | — | — |
| 2022-08-16 | $15.68 | $15.68 | 164,300 | — | — |
| 2022-08-15 | $15.68 | $15.68 | 206,400 | — | — |
| 2022-08-12 | $15.66 | $15.66 | 267,200 | — | — |
| 2022-08-11 | $15.88 | $15.88 | 169,800 | — | — |
| 2022-08-10 | $15.52 | $15.52 | 311,200 | — | — |
| 2022-08-09 | $15.12 | $15.12 | 263,400 | — | — |
| 2022-08-08 | $14.93 | $14.93 | 496,600 | — | — |
| 2022-08-05 | $14.29 | $14.29 | 542,800 | — | — |
| 2022-08-04 | $15.52 | $15.52 | 712,000 | — | — |
| 2022-08-03 | $14.66 | $14.66 | 318,200 | — | — |
| 2022-08-02 | $14.42 | $14.42 | 308,300 | — | — |
| 2022-08-01 | $13.92 | $13.92 | 394,600 | — | — |
| 2022-07-29 | $13.92 | $13.92 | 174,700 | — | — |
| 2022-07-28 | $13.88 | $13.88 | 194,900 | — | — |
| 2022-07-27 | $14.00 | $14.00 | 341,800 | — | — |
| 2022-07-26 | $13.58 | $13.58 | 256,300 | — | — |
| 2022-07-25 | $13.57 | $13.57 | 119,100 | — | — |
| 2022-07-22 | $13.44 | $13.44 | 150,800 | — | — |
| 2022-07-21 | $13.92 | $13.92 | 267,000 | — | — |
| 2022-07-20 | $13.97 | $13.97 | 746,500 | — | — |
| 2022-07-19 | $13.42 | $13.42 | 130,000 | — | — |
| 2022-07-18 | $13.03 | $13.03 | 111,000 | — | — |
| 2022-07-15 | $12.83 | $12.83 | 124,900 | — | — |
| 2022-07-14 | $12.08 | $12.08 | 223,000 | — | — |
| 2022-07-13 | $12.88 | $12.88 | 121,400 | — | — |
| 2022-07-12 | $12.96 | $12.96 | 182,600 | — | — |
| 2022-07-11 | $13.49 | $13.49 | 104,000 | — | — |
| 2022-07-08 | $14.05 | $14.05 | 187,700 | — | — |
| 2022-07-07 | $14.03 | $14.03 | 123,100 | — | — |
| 2022-07-06 | $13.95 | $13.95 | 106,400 | — | — |
| 2022-07-05 | $14.00 | $14.00 | 257,900 | — | — |
| 2022-07-01 | $13.99 | $13.99 | 173,400 | — | — |
| 2022-06-30 | $13.89 | $13.89 | 338,400 | — | — |
| 2022-06-29 | $13.58 | $13.58 | 144,800 | — | — |
| 2022-06-28 | $13.66 | $13.66 | 159,700 | — | — |
| 2022-06-27 | $14.16 | $14.16 | 261,500 | — | — |
| 2022-06-24 | $14.41 | $14.41 | 1,415,200 | — | — |
| 2022-06-23 | $13.98 | $13.98 | 480,400 | — | — |
| 2022-06-22 | $12.99 | $12.99 | 339,000 | — | — |
| 2022-06-21 | $12.94 | $12.94 | 425,400 | — | — |
| 2022-06-17 | $12.22 | $12.22 | 331,200 | — | — |
| 2022-06-16 | $11.20 | $11.20 | 184,400 | — | — |
| 2022-06-15 | $12.00 | $12.00 | 250,800 | — | — |
| 2022-06-14 | $11.25 | $11.25 | 139,900 | — | — |
| 2022-06-13 | $11.39 | $11.39 | 196,500 | — | — |
| 2022-06-10 | $12.86 | $12.86 | 204,800 | — | — |
| 2022-06-09 | $13.57 | $13.57 | 385,300 | — | — |
| 2022-06-08 | $13.99 | $13.99 | 177,600 | — | — |
| 2022-06-07 | $14.03 | $14.03 | 237,600 | — | — |
| 2022-06-06 | $13.93 | $13.93 | 465,900 | — | — |
| 2022-06-03 | $14.34 | $14.34 | 277,000 | — | — |
| 2022-06-02 | $14.56 | $14.56 | 357,300 | — | — |
| 2022-06-01 | $14.08 | $14.08 | 430,400 | — | — |
| 2022-05-31 | $14.05 | $14.05 | 366,600 | — | — |
| 2022-05-27 | $14.15 | $14.15 | 375,300 | — | — |
| 2022-05-26 | $13.42 | $13.42 | 280,500 | — | — |
| 2022-05-25 | $13.19 | $13.19 | 426,600 | — | — |
| 2022-05-24 | $12.35 | $12.35 | 505,500 | — | — |
| 2022-05-23 | $11.87 | $11.87 | 353,000 | — | — |
| 2022-05-20 | $11.58 | $11.58 | 664,500 | — | — |
| 2022-05-19 | $11.50 | $11.50 | 513,700 | — | — |
| 2022-05-18 | $10.48 | $10.48 | 271,200 | — | — |
| 2022-05-17 | $10.82 | $10.82 | 397,700 | — | — |
| 2022-05-16 | $10.11 | $10.11 | 336,900 | — | — |
| 2022-05-13 | $10.83 | $10.83 | 924,900 | — | — |
| 2022-05-12 | $10.13 | $10.13 | 1,264,800 | — | — |
| 2022-05-11 | $10.00 | $10.00 | 647,300 | — | — |
| 2022-05-10 | $10.25 | $10.25 | 640,300 | — | — |
| 2022-05-09 | $10.69 | $10.69 | 386,800 | — | — |
| 2022-05-06 | $11.44 | $11.44 | 718,800 | — | — |
| 2022-05-05 | $11.71 | $11.71 | 316,600 | — | — |
| 2022-05-04 | $12.92 | $12.92 | 722,300 | — | — |
| 2022-05-03 | $13.58 | $13.58 | 392,300 | — | — |
| 2022-05-02 | $13.44 | $13.44 | 391,200 | — | — |
| 2022-04-29 | $13.10 | $13.10 | 396,500 | — | — |
| 2022-04-28 | $12.94 | $12.94 | 197,700 | — | — |
| 2022-04-27 | $12.51 | $12.51 | 181,200 | — | — |
| 2022-04-26 | $12.55 | $12.55 | 389,900 | — | — |
| 2022-04-25 | $12.85 | $12.85 | 237,700 | — | — |
| 2022-04-22 | $11.86 | $11.86 | 275,100 | — | — |
| 2022-04-21 | $11.98 | $11.98 | 218,700 | — | — |
| 2022-04-20 | $12.47 | $12.47 | 170,300 | — | — |
| 2022-04-19 | $12.82 | $12.82 | 172,800 | — | — |
| 2022-04-18 | $12.15 | $12.15 | 190,700 | — | — |
| 2022-04-14 | $12.01 | $12.01 | 135,500 | — | — |
| 2022-04-13 | $12.41 | $12.41 | 184,100 | — | — |
| 2022-04-12 | $12.22 | $12.22 | 178,400 | — | — |
| 2022-04-11 | $12.39 | $12.39 | 200,600 | — | — |
| 2022-04-08 | $12.24 | $12.24 | 444,100 | — | — |
| 2022-04-07 | $13.16 | $13.16 | 161,800 | — | — |
| 2022-04-06 | $13.83 | $13.83 | 199,400 | — | — |
| 2022-04-05 | $13.96 | $13.96 | 422,500 | — | — |
| 2022-04-04 | $14.77 | $14.77 | 137,500 | — | — |
| 2022-04-01 | $14.59 | $14.59 | 124,500 | — | — |
| 2022-03-31 | $14.31 | $14.31 | 187,700 | — | — |
| 2022-03-30 | $14.76 | $14.76 | 271,000 | — | — |
| 2022-03-29 | $14.92 | $14.92 | 272,100 | — | — |
| 2022-03-28 | $14.11 | $14.11 | 225,100 | — | — |
| 2022-03-25 | $13.80 | $13.80 | 299,200 | — | — |
| 2022-03-24 | $14.00 | $14.00 | 220,700 | — | — |
| 2022-03-23 | $14.11 | $14.11 | 431,200 | — | — |
| 2022-03-22 | $14.24 | $14.24 | 500,300 | — | — |
| 2022-03-21 | $13.99 | $13.99 | 253,300 | — | — |
| 2022-03-18 | $14.48 | $14.48 | 420,700 | — | — |
| 2022-03-17 | $14.20 | $14.20 | 789,400 | — | — |
| 2022-03-16 | $13.00 | $13.00 | 1,707,500 | — | — |
| 2022-03-15 | $12.99 | $12.99 | 277,500 | — | — |
| 2022-03-14 | $12.68 | $12.68 | 667,700 | — | — |
| 2022-03-11 | $13.81 | $13.81 | 420,300 | — | — |
| 2022-03-10 | $14.50 | $14.50 | 218,400 | — | — |
| 2022-03-09 | $14.72 | $14.72 | 902,500 | — | — |
| 2022-03-08 | $13.93 | $13.93 | 334,700 | — | — |
| 2022-03-07 | $14.27 | $14.27 | 398,200 | — | — |
| 2022-03-04 | $14.49 | $14.49 | 282,300 | — | — |
| 2022-03-03 | $15.22 | $15.22 | 186,200 | — | — |
| 2022-03-02 | $15.71 | $15.71 | 193,300 | — | — |
| 2022-03-01 | $15.67 | $15.67 | 322,400 | — | — |
| 2022-02-28 | $15.76 | $15.76 | 426,200 | — | — |
| 2022-02-25 | $15.61 | $15.61 | 515,300 | — | — |
| 2022-02-24 | $15.30 | $15.30 | 868,300 | — | — |
| 2022-02-23 | $14.32 | $14.32 | 551,500 | — | — |
| 2022-02-22 | $14.83 | $14.83 | 235,300 | — | — |
| 2022-02-18 | $14.85 | $14.85 | 266,100 | — | — |
| 2022-02-17 | $15.35 | $15.35 | 158,700 | — | — |
| 2022-02-16 | $16.04 | $16.04 | 148,600 | — | — |
| 2022-02-15 | $16.01 | $16.01 | 152,600 | — | — |
| 2022-02-14 | $15.49 | $15.49 | 133,600 | — | — |
| 2022-02-11 | $15.43 | $15.43 | 216,800 | — | — |
| 2022-02-10 | $15.77 | $15.77 | 171,200 | — | — |
| 2022-02-09 | $16.11 | $16.11 | 345,400 | — | — |
| 2022-02-08 | $15.20 | $15.20 | 80,300 | — | — |
| 2022-02-07 | $15.18 | $15.18 | 127,600 | — | — |
| 2022-02-04 | $14.94 | $14.94 | 163,100 | — | — |
| 2022-02-03 | $14.60 | $14.60 | 155,400 | — | — |
| 2022-02-02 | $15.08 | $15.08 | 212,800 | — | — |
| 2022-02-01 | $15.70 | $15.70 | 279,300 | — | — |
| 2022-01-31 | $15.34 | $15.34 | 302,300 | — | — |
| 2022-01-28 | $14.16 | $14.16 | 268,300 | — | — |
| 2022-01-27 | $13.73 | $13.73 | 289,400 | — | — |
| 2022-01-26 | $13.99 | $13.99 | 420,800 | — | — |
| 2022-01-25 | $13.99 | $13.99 | 409,100 | — | — |
| 2022-01-24 | $14.84 | $14.84 | 693,300 | — | — |
| 2022-01-21 | $13.97 | $13.97 | 531,700 | — | — |
| 2022-01-20 | $14.65 | $14.65 | 436,500 | — | — |
| 2022-01-19 | $15.31 | $15.31 | 608,500 | — | — |
| 2022-01-18 | $15.23 | $15.23 | 372,100 | — | — |
| 2022-01-14 | $16.26 | $16.26 | 314,800 | — | — |
| 2022-01-13 | $16.37 | $16.37 | 247,100 | — | — |
| 2022-01-12 | $17.58 | $17.58 | 257,600 | — | — |
| 2022-01-11 | $18.13 | $18.13 | 103,200 | — | — |
| 2022-01-10 | $17.81 | $17.81 | 197,400 | — | — |
| 2022-01-07 | $17.95 | $17.95 | 178,300 | — | — |
| 2022-01-06 | $17.89 | $17.89 | 304,000 | — | — |
| 2022-01-05 | $18.56 | $18.56 | 467,300 | — | — |
| 2022-01-04 | $20.48 | $20.48 | 269,000 | — | — |
| 2022-01-03 | $20.95 | $20.95 | 266,500 | — | — |