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
- 2004-06-01 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 | $13.77 | $13.77 | 236,400 | — | — |
| 2022-12-29 | $13.66 | $13.66 | 275,000 | — | — |
| 2022-12-28 | $13.26 | $13.26 | 206,600 | — | — |
| 2022-12-27 | $13.24 | $13.24 | 212,500 | — | — |
| 2022-12-23 | $13.28 | $13.28 | 186,300 | — | — |
| 2022-12-22 | $13.64 | $13.64 | 267,000 | — | — |
| 2022-12-21 | $13.41 | $13.41 | 344,600 | — | — |
| 2022-12-20 | $12.95 | $12.95 | 395,700 | — | — |
| 2022-12-19 | $12.74 | $12.74 | 341,400 | — | — |
| 2022-12-16 | $12.28 | $12.28 | 2,459,000 | — | — |
| 2022-12-15 | $12.12 | $12.12 | 719,400 | — | — |
| 2022-12-14 | $12.57 | $12.57 | 297,200 | — | — |
| 2022-12-13 | $12.71 | $12.71 | 422,500 | — | — |
| 2022-12-12 | $12.53 | $12.53 | 379,800 | — | — |
| 2022-12-09 | $12.25 | $12.25 | 305,700 | — | — |
| 2022-12-08 | $12.37 | $12.37 | 400,700 | — | — |
| 2022-12-07 | $12.13 | $12.13 | 601,300 | — | — |
| 2022-12-06 | $12.16 | $12.16 | 603,000 | — | — |
| 2022-12-05 | $12.06 | $12.06 | 693,800 | — | — |
| 2022-12-02 | $12.20 | $12.20 | 2,826,800 | — | — |
| 2022-12-01 | $12.73 | $12.73 | 752,900 | — | — |
| 2022-11-30 | $12.95 | $12.95 | 1,035,300 | — | — |
| 2022-11-29 | $12.51 | $12.51 | 466,100 | — | — |
| 2022-11-28 | $12.52 | $12.52 | 1,528,700 | — | — |
| 2022-11-25 | $13.69 | $13.69 | 88,100 | — | — |
| 2022-11-23 | $13.61 | $13.61 | 274,700 | — | — |
| 2022-11-22 | $14.64 | $14.64 | 217,700 | — | — |
| 2022-11-21 | $14.36 | $14.36 | 219,900 | — | — |
| 2022-11-18 | $14.10 | $14.10 | 224,000 | — | — |
| 2022-11-17 | $13.81 | $13.81 | 193,500 | — | — |
| 2022-11-16 | $13.96 | $13.96 | 292,600 | — | — |
| 2022-11-15 | $13.82 | $13.82 | 652,900 | — | — |
| 2022-11-14 | $13.55 | $13.55 | 800,800 | — | — |
| 2022-11-11 | $13.73 | $13.73 | 2,128,500 | — | — |
| 2022-11-10 | $14.40 | $14.40 | 473,900 | — | — |
| 2022-11-09 | $14.06 | $14.06 | 195,400 | — | — |
| 2022-11-08 | $14.32 | $14.32 | 235,800 | — | — |
| 2022-11-07 | $14.50 | $14.50 | 270,900 | — | — |
| 2022-11-04 | $14.05 | $14.05 | 298,700 | — | — |
| 2022-11-03 | $13.53 | $13.53 | 413,800 | — | — |
| 2022-11-02 | $13.92 | $13.92 | 667,800 | — | — |
| 2022-11-01 | $14.08 | $14.08 | 204,400 | — | — |
| 2022-10-31 | $14.09 | $14.09 | 443,600 | — | — |
| 2022-10-28 | $13.49 | $13.49 | 345,700 | — | — |
| 2022-10-27 | $13.33 | $13.33 | 379,100 | — | — |
| 2022-10-26 | $13.39 | $13.39 | 1,957,200 | — | — |
| 2022-10-25 | $13.16 | $13.16 | 268,600 | — | — |
| 2022-10-24 | $13.07 | $13.07 | 309,100 | — | — |
| 2022-10-21 | $13.31 | $13.31 | 379,900 | — | — |
| 2022-10-20 | $13.57 | $13.57 | 208,500 | — | — |
| 2022-10-19 | $13.81 | $13.81 | 267,200 | — | — |
| 2022-10-18 | $14.56 | $14.56 | 484,400 | — | — |
| 2022-10-17 | $14.86 | $14.86 | 371,000 | — | — |
| 2022-10-14 | $14.38 | $14.38 | 297,700 | — | — |
| 2022-10-13 | $14.79 | $14.79 | 529,500 | — | — |
| 2022-10-12 | $14.05 | $14.05 | 616,800 | — | — |
| 2022-10-11 | $13.37 | $13.37 | 692,400 | — | — |
| 2022-10-10 | $14.38 | $14.38 | 1,032,100 | — | — |
| 2022-10-07 | $15.90 | $15.90 | 1,653,100 | — | — |
| 2022-10-06 | $17.34 | $17.34 | 1,110,300 | — | — |
| 2022-10-05 | $21.55 | $21.55 | 574,400 | — | — |
| 2022-10-04 | $21.45 | $21.45 | 564,900 | — | — |
| 2022-10-03 | $20.41 | $20.41 | 411,300 | — | — |
| 2022-09-30 | $20.46 | $20.46 | 230,100 | — | — |
| 2022-09-29 | $20.57 | $20.57 | 130,300 | — | — |
| 2022-09-28 | $20.40 | $20.40 | 227,500 | — | — |
| 2022-09-27 | $19.86 | $19.86 | 131,200 | — | — |
| 2022-09-26 | $20.04 | $20.04 | 147,200 | — | — |
| 2022-09-23 | $19.88 | $19.88 | 132,400 | — | — |
| 2022-09-22 | $20.45 | $20.45 | 155,600 | — | — |
| 2022-09-21 | $20.79 | $20.79 | 107,200 | — | — |
| 2022-09-20 | $21.16 | $21.16 | 103,700 | — | — |
| 2022-09-19 | $21.60 | $21.60 | 142,200 | — | — |
| 2022-09-16 | $21.87 | $21.87 | 283,100 | — | — |
| 2022-09-15 | $22.04 | $22.04 | 154,900 | — | — |
| 2022-09-14 | $21.86 | $21.86 | 106,400 | — | — |
| 2022-09-13 | $21.89 | $21.89 | 126,900 | — | — |
| 2022-09-12 | $22.81 | $22.81 | 108,700 | — | — |
| 2022-09-09 | $22.62 | $22.62 | 112,500 | — | — |
| 2022-09-08 | $22.22 | $22.22 | 133,400 | — | — |
| 2022-09-07 | $21.82 | $21.82 | 144,400 | — | — |
| 2022-09-06 | $21.08 | $21.08 | 124,700 | — | — |
| 2022-09-02 | $20.85 | $20.85 | 131,500 | — | — |
| 2022-09-01 | $21.54 | $21.54 | 151,200 | — | — |
| 2022-08-31 | $22.14 | $22.14 | 127,700 | — | — |
| 2022-08-30 | $21.80 | $21.80 | 93,800 | — | — |
| 2022-08-29 | $22.08 | $22.08 | 59,900 | — | — |
| 2022-08-26 | $22.64 | $22.64 | 103,900 | — | — |
| 2022-08-25 | $23.29 | $23.29 | 74,300 | — | — |
| 2022-08-24 | $22.67 | $22.67 | 62,500 | — | — |
| 2022-08-23 | $22.61 | $22.61 | 185,200 | — | — |
| 2022-08-22 | $22.80 | $22.80 | 120,000 | — | — |
| 2022-08-19 | $23.36 | $23.36 | 109,000 | — | — |
| 2022-08-18 | $23.62 | $23.62 | 154,500 | — | — |
| 2022-08-17 | $23.90 | $23.90 | 257,800 | — | — |
| 2022-08-16 | $23.88 | $23.88 | 94,200 | — | — |
| 2022-08-15 | $24.28 | $24.28 | 209,400 | — | — |
| 2022-08-12 | $24.23 | $24.23 | 321,500 | — | — |
| 2022-08-11 | $24.30 | $24.30 | 127,800 | — | — |
| 2022-08-10 | $24.14 | $24.14 | 125,400 | — | — |
| 2022-08-09 | $23.45 | $23.45 | 108,500 | — | — |
| 2022-08-08 | $23.70 | $23.70 | 134,600 | — | — |
| 2022-08-05 | $23.78 | $23.78 | 83,600 | — | — |
| 2022-08-04 | $23.32 | $23.32 | 109,400 | — | — |
| 2022-08-03 | $23.56 | $23.56 | 329,300 | — | — |
| 2022-08-02 | $23.26 | $23.26 | 537,300 | — | — |
| 2022-08-01 | $23.30 | $23.30 | 166,200 | — | — |
| 2022-07-29 | $22.69 | $22.69 | 114,500 | — | — |
| 2022-07-28 | $22.95 | $22.95 | 110,300 | — | — |
| 2022-07-27 | $22.61 | $22.61 | 136,000 | — | — |
| 2022-07-26 | $22.30 | $22.30 | 104,900 | — | — |
| 2022-07-25 | $22.38 | $22.38 | 239,600 | — | — |
| 2022-07-22 | $21.61 | $21.61 | 118,600 | — | — |
| 2022-07-21 | $22.10 | $22.10 | 128,400 | — | — |
| 2022-07-20 | $21.53 | $21.53 | 176,700 | — | — |
| 2022-07-19 | $21.12 | $21.12 | 196,200 | — | — |
| 2022-07-18 | $20.79 | $20.79 | 117,900 | — | — |
| 2022-07-15 | $21.32 | $21.32 | 222,200 | — | — |
| 2022-07-14 | $20.72 | $20.72 | 243,500 | — | — |
| 2022-07-13 | $20.92 | $20.92 | 420,000 | — | — |
| 2022-07-12 | $20.02 | $20.02 | 747,900 | — | — |
| 2022-07-11 | $20.04 | $20.04 | 237,300 | — | — |
| 2022-07-08 | $20.42 | $20.42 | 128,600 | — | — |
| 2022-07-07 | $20.54 | $20.54 | 308,800 | — | — |
| 2022-07-06 | $19.80 | $19.80 | 236,900 | — | — |
| 2022-07-05 | $19.69 | $19.69 | 219,200 | — | — |
| 2022-07-01 | $19.54 | $19.54 | 118,200 | — | — |
| 2022-06-30 | $19.35 | $19.35 | 212,100 | — | — |
| 2022-06-29 | $19.35 | $19.35 | 115,100 | — | — |
| 2022-06-28 | $19.24 | $19.24 | 101,500 | — | — |
| 2022-06-27 | $19.74 | $19.74 | 262,000 | — | — |
| 2022-06-24 | $19.24 | $19.24 | 537,100 | — | — |
| 2022-06-23 | $20.15 | $20.15 | 546,700 | — | — |
| 2022-06-22 | $19.11 | $19.11 | 643,900 | — | — |
| 2022-06-21 | $19.02 | $19.02 | 141,500 | — | — |
| 2022-06-17 | $18.70 | $18.70 | 443,200 | — | — |
| 2022-06-16 | $18.21 | $18.21 | 240,800 | — | — |
| 2022-06-15 | $18.35 | $18.35 | 234,000 | — | — |
| 2022-06-14 | $17.83 | $17.83 | 185,300 | — | — |
| 2022-06-13 | $18.22 | $18.22 | 129,700 | — | — |
| 2022-06-10 | $18.95 | $18.95 | 123,600 | — | — |
| 2022-06-09 | $19.01 | $19.01 | 567,600 | — | — |
| 2022-06-08 | $19.26 | $19.26 | 508,500 | — | — |
| 2022-06-07 | $20.73 | $20.73 | 90,900 | — | — |
| 2022-06-06 | $20.54 | $20.54 | 116,200 | — | — |
| 2022-06-03 | $20.21 | $20.21 | 101,400 | — | — |
| 2022-06-02 | $20.47 | $20.47 | 133,600 | — | — |
| 2022-06-01 | $19.67 | $19.67 | 172,600 | — | — |
| 2022-05-31 | $19.63 | $19.63 | 324,500 | — | — |
| 2022-05-27 | $19.89 | $19.89 | 146,900 | — | — |
| 2022-05-26 | $19.10 | $19.10 | 144,200 | — | — |
| 2022-05-25 | $19.17 | $19.17 | 201,800 | — | — |
| 2022-05-24 | $18.85 | $18.85 | 160,900 | — | — |
| 2022-05-23 | $19.15 | $19.15 | 437,100 | — | — |
| 2022-05-20 | $19.25 | $19.25 | 300,500 | — | — |
| 2022-05-19 | $19.23 | $19.23 | 195,300 | — | — |
| 2022-05-18 | $19.46 | $19.46 | 233,100 | — | — |
| 2022-05-17 | $20.28 | $20.28 | 197,300 | — | — |
| 2022-05-16 | $18.78 | $18.78 | 104,800 | — | — |
| 2022-05-13 | $18.69 | $18.69 | 158,100 | — | — |
| 2022-05-12 | $17.98 | $17.98 | 182,100 | — | — |
| 2022-05-11 | $18.10 | $18.10 | 165,000 | — | — |
| 2022-05-10 | $18.35 | $18.35 | 213,900 | — | — |
| 2022-05-09 | $18.07 | $18.07 | 370,000 | — | — |
| 2022-05-06 | $19.67 | $19.67 | 279,500 | — | — |
| 2022-05-05 | $20.29 | $20.29 | 195,300 | — | — |
| 2022-05-04 | $21.24 | $21.24 | 156,600 | — | — |
| 2022-05-03 | $21.12 | $21.12 | 159,000 | — | — |
| 2022-05-02 | $21.12 | $21.12 | 218,500 | — | — |
| 2022-04-29 | $21.05 | $21.05 | 325,000 | — | — |
| 2022-04-28 | $22.47 | $22.47 | 189,200 | — | — |
| 2022-04-27 | $22.53 | $22.53 | 213,400 | — | — |
| 2022-04-26 | $23.08 | $23.08 | 246,100 | — | — |
| 2022-04-25 | $23.56 | $23.56 | 219,000 | — | — |
| 2022-04-22 | $23.17 | $23.17 | 222,400 | — | — |
| 2022-04-21 | $24.04 | $24.04 | 257,100 | — | — |
| 2022-04-20 | $24.49 | $24.49 | 240,800 | — | — |
| 2022-04-19 | $24.02 | $24.02 | 282,100 | — | — |
| 2022-04-18 | $22.82 | $22.82 | 195,700 | — | — |
| 2022-04-14 | $22.92 | $22.92 | 235,000 | — | — |
| 2022-04-13 | $23.13 | $23.13 | 159,300 | — | — |
| 2022-04-12 | $23.09 | $23.09 | 245,500 | — | — |
| 2022-04-11 | $22.51 | $22.51 | 296,300 | — | — |
| 2022-04-08 | $23.66 | $23.66 | 395,900 | — | — |
| 2022-04-07 | $23.49 | $23.49 | 726,300 | — | — |
| 2022-04-06 | $21.54 | $21.54 | 440,500 | — | — |
| 2022-04-05 | $21.31 | $21.31 | 194,200 | — | — |
| 2022-04-04 | $21.56 | $21.56 | 458,400 | — | — |
| 2022-04-01 | $22.52 | $22.52 | 234,300 | — | — |
| 2022-03-31 | $21.54 | $21.54 | 239,700 | — | — |
| 2022-03-30 | $21.85 | $21.85 | 230,800 | — | — |
| 2022-03-29 | $21.72 | $21.72 | 274,700 | — | — |
| 2022-03-28 | $21.43 | $21.43 | 242,400 | — | — |
| 2022-03-25 | $21.85 | $21.85 | 97,900 | — | — |
| 2022-03-24 | $21.97 | $21.97 | 310,300 | — | — |
| 2022-03-23 | $21.75 | $21.75 | 286,400 | — | — |
| 2022-03-22 | $22.71 | $22.71 | 157,000 | — | — |
| 2022-03-21 | $23.05 | $23.05 | 267,500 | — | — |
| 2022-03-18 | $23.90 | $23.90 | 347,000 | — | — |
| 2022-03-17 | $24.35 | $24.35 | 288,000 | — | — |
| 2022-03-16 | $22.94 | $22.94 | 385,600 | — | — |
| 2022-03-15 | $22.66 | $22.66 | 152,600 | — | — |
| 2022-03-14 | $22.83 | $22.83 | 186,100 | — | — |
| 2022-03-11 | $22.75 | $22.75 | 174,600 | — | — |
| 2022-03-10 | $23.49 | $23.49 | 158,800 | — | — |
| 2022-03-09 | $23.70 | $23.70 | 144,900 | — | — |
| 2022-03-08 | $23.34 | $23.34 | 210,700 | — | — |
| 2022-03-07 | $24.19 | $24.19 | 229,900 | — | — |
| 2022-03-04 | $24.07 | $24.07 | 128,300 | — | — |
| 2022-03-03 | $24.32 | $24.32 | 201,800 | — | — |
| 2022-03-02 | $24.50 | $24.50 | 243,600 | — | — |
| 2022-03-01 | $23.98 | $23.98 | 271,000 | — | — |
| 2022-02-28 | $23.53 | $23.53 | 211,500 | — | — |
| 2022-02-25 | $23.21 | $23.21 | 192,100 | — | — |
| 2022-02-24 | $22.11 | $22.11 | 221,700 | — | — |
| 2022-02-23 | $21.09 | $21.09 | 181,600 | — | — |
| 2022-02-22 | $20.92 | $20.92 | 205,600 | — | — |
| 2022-02-18 | $21.16 | $21.16 | 171,600 | — | — |
| 2022-02-17 | $22.09 | $22.09 | 279,200 | — | — |
| 2022-02-16 | $22.50 | $22.50 | 164,800 | — | — |
| 2022-02-15 | $22.69 | $22.69 | 188,300 | — | — |
| 2022-02-14 | $21.90 | $21.90 | 220,800 | — | — |
| 2022-02-11 | $21.57 | $21.57 | 109,200 | — | — |
| 2022-02-10 | $21.94 | $21.94 | 298,800 | — | — |
| 2022-02-09 | $22.38 | $22.38 | 306,100 | — | — |
| 2022-02-08 | $21.56 | $21.56 | 198,500 | — | — |
| 2022-02-07 | $20.67 | $20.67 | 191,900 | — | — |
| 2022-02-04 | $20.58 | $20.58 | 187,900 | — | — |
| 2022-02-03 | $20.48 | $20.48 | 171,400 | — | — |
| 2022-02-02 | $20.91 | $20.91 | 286,200 | — | — |
| 2022-02-01 | $21.31 | $21.31 | 296,200 | — | — |
| 2022-01-31 | $21.63 | $21.63 | 390,300 | — | — |
| 2022-01-28 | $21.01 | $21.01 | 435,400 | — | — |
| 2022-01-27 | $20.46 | $20.46 | 436,800 | — | — |
| 2022-01-26 | $21.28 | $21.28 | 477,700 | — | — |
| 2022-01-25 | $22.00 | $22.00 | 503,400 | — | — |
| 2022-01-24 | $22.82 | $22.82 | 570,700 | — | — |
| 2022-01-21 | $22.12 | $22.12 | 470,800 | — | — |
| 2022-01-20 | $22.19 | $22.19 | 356,100 | — | — |
| 2022-01-19 | $22.05 | $22.05 | 443,600 | — | — |
| 2022-01-18 | $22.51 | $22.51 | 421,700 | — | — |
| 2022-01-14 | $22.63 | $22.63 | 313,400 | — | — |
| 2022-01-13 | $22.46 | $22.46 | 590,200 | — | — |
| 2022-01-12 | $22.08 | $22.08 | 584,000 | — | — |
| 2022-01-11 | $23.45 | $23.45 | 488,700 | — | — |
| 2022-01-10 | $22.67 | $22.67 | 502,600 | — | — |
| 2022-01-07 | $23.43 | $23.43 | 886,000 | — | — |
| 2022-01-06 | $24.46 | $24.46 | 1,128,700 | — | — |
| 2022-01-05 | $27.74 | $27.74 | 479,300 | — | — |
| 2022-01-04 | $29.09 | $29.09 | 461,900 | — | — |
| 2022-01-03 | $29.16 | $29.16 | 317,600 | — | — |