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
- 2019-02-28 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 | $16.22 | $16.22 | 232,000 | — | — |
| 2022-12-29 | $16.04 | $16.04 | 194,000 | — | — |
| 2022-12-28 | $15.76 | $15.76 | 187,200 | — | — |
| 2022-12-27 | $15.67 | $15.67 | 116,600 | — | — |
| 2022-12-23 | $15.38 | $15.38 | 153,100 | — | — |
| 2022-12-22 | $15.41 | $15.41 | 344,100 | — | — |
| 2022-12-21 | $15.32 | $15.32 | 302,700 | — | — |
| 2022-12-20 | $14.52 | $14.52 | 198,700 | — | — |
| 2022-12-19 | $14.63 | $14.63 | 228,200 | — | — |
| 2022-12-16 | $14.84 | $14.84 | 787,800 | — | — |
| 2022-12-15 | $14.99 | $14.99 | 229,900 | — | — |
| 2022-12-14 | $15.41 | $15.41 | 309,200 | — | — |
| 2022-12-13 | $15.11 | $15.11 | 219,900 | — | — |
| 2022-12-12 | $15.24 | $15.24 | 118,900 | — | — |
| 2022-12-09 | $15.41 | $15.41 | 101,100 | — | — |
| 2022-12-08 | $15.72 | $15.72 | 126,700 | — | — |
| 2022-12-07 | $15.69 | $15.69 | 178,300 | — | — |
| 2022-12-06 | $15.80 | $15.80 | 247,700 | — | — |
| 2022-12-05 | $15.74 | $15.74 | 133,000 | — | — |
| 2022-12-02 | $16.12 | $16.12 | 324,100 | — | — |
| 2022-12-01 | $15.77 | $15.77 | 155,300 | — | — |
| 2022-11-30 | $15.85 | $15.85 | 480,600 | — | — |
| 2022-11-29 | $15.20 | $15.20 | 229,500 | — | — |
| 2022-11-28 | $15.54 | $15.54 | 227,900 | — | — |
| 2022-11-25 | $15.81 | $15.81 | 90,900 | — | — |
| 2022-11-23 | $15.72 | $15.72 | 174,000 | — | — |
| 2022-11-22 | $16.03 | $16.03 | 207,700 | — | — |
| 2022-11-21 | $16.05 | $16.05 | 343,500 | — | — |
| 2022-11-18 | $15.79 | $15.79 | 314,300 | — | — |
| 2022-11-17 | $15.96 | $15.96 | 965,900 | — | — |
| 2022-11-16 | $15.49 | $15.49 | 3,018,200 | — | — |
| 2022-11-15 | $17.75 | $17.75 | 205,500 | — | — |
| 2022-11-14 | $17.00 | $17.00 | 271,900 | — | — |
| 2022-11-11 | $17.62 | $17.62 | 248,200 | — | — |
| 2022-11-10 | $17.77 | $17.77 | 246,400 | — | — |
| 2022-11-09 | $17.15 | $17.15 | 617,900 | — | — |
| 2022-11-08 | $19.00 | $19.00 | 260,000 | — | — |
| 2022-11-07 | $18.50 | $18.50 | 191,900 | — | — |
| 2022-11-04 | $18.95 | $18.95 | 97,400 | — | — |
| 2022-11-03 | $18.85 | $18.85 | 98,000 | — | — |
| 2022-11-02 | $19.39 | $19.39 | 116,100 | — | — |
| 2022-11-01 | $20.35 | $20.35 | 114,500 | — | — |
| 2022-10-31 | $21.20 | $21.20 | 109,900 | — | — |
| 2022-10-28 | $20.78 | $20.78 | 104,600 | — | — |
| 2022-10-27 | $20.54 | $20.54 | 125,200 | — | — |
| 2022-10-26 | $20.15 | $20.15 | 118,000 | — | — |
| 2022-10-25 | $20.44 | $20.44 | 117,500 | — | — |
| 2022-10-24 | $20.54 | $20.54 | 115,600 | — | — |
| 2022-10-21 | $20.44 | $20.44 | 115,700 | — | — |
| 2022-10-20 | $19.80 | $19.80 | 83,700 | — | — |
| 2022-10-19 | $19.33 | $19.33 | 80,000 | — | — |
| 2022-10-18 | $19.23 | $19.23 | 71,000 | — | — |
| 2022-10-17 | $18.99 | $18.99 | 82,800 | — | — |
| 2022-10-14 | $18.46 | $18.46 | 88,100 | — | — |
| 2022-10-13 | $19.04 | $19.04 | 107,100 | — | — |
| 2022-10-12 | $18.39 | $18.39 | 165,100 | — | — |
| 2022-10-11 | $18.33 | $18.33 | 123,700 | — | — |
| 2022-10-10 | $18.59 | $18.59 | 105,700 | — | — |
| 2022-10-07 | $18.70 | $18.70 | 93,500 | — | — |
| 2022-10-06 | $19.08 | $19.08 | 61,900 | — | — |
| 2022-10-05 | $19.11 | $19.11 | 89,500 | — | — |
| 2022-10-04 | $19.77 | $19.77 | 148,700 | — | — |
| 2022-10-03 | $19.35 | $19.35 | 138,500 | — | — |
| 2022-09-30 | $18.54 | $18.54 | 280,900 | — | — |
| 2022-09-29 | $18.37 | $18.37 | 81,600 | — | — |
| 2022-09-28 | $18.85 | $18.85 | 89,200 | — | — |
| 2022-09-27 | $18.45 | $18.45 | 115,700 | — | — |
| 2022-09-26 | $18.30 | $18.30 | 112,900 | — | — |
| 2022-09-23 | $18.37 | $18.37 | 202,800 | — | — |
| 2022-09-22 | $18.73 | $18.73 | 210,600 | — | — |
| 2022-09-21 | $19.99 | $19.99 | 134,300 | — | — |
| 2022-09-20 | $20.00 | $20.00 | 135,500 | — | — |
| 2022-09-19 | $20.28 | $20.28 | 143,300 | — | — |
| 2022-09-16 | $19.96 | $19.96 | 241,500 | — | — |
| 2022-09-15 | $20.89 | $20.89 | 157,700 | — | — |
| 2022-09-14 | $20.61 | $20.61 | 131,200 | — | — |
| 2022-09-13 | $20.43 | $20.43 | 158,700 | — | — |
| 2022-09-12 | $21.18 | $21.18 | 123,300 | — | — |
| 2022-09-09 | $21.16 | $21.16 | 174,500 | — | — |
| 2022-09-08 | $21.52 | $21.52 | 238,400 | — | — |
| 2022-09-07 | $21.39 | $21.39 | 196,500 | — | — |
| 2022-09-06 | $21.36 | $21.36 | 581,500 | — | — |
| 2022-09-02 | $21.13 | $21.13 | 597,200 | — | — |
| 2022-09-01 | $19.98 | $19.98 | 255,400 | — | — |
| 2022-08-31 | $19.28 | $19.28 | 164,200 | — | — |
| 2022-08-30 | $19.70 | $19.70 | 125,500 | — | — |
| 2022-08-29 | $19.61 | $19.61 | 128,800 | — | — |
| 2022-08-26 | $19.71 | $19.71 | 157,600 | — | — |
| 2022-08-25 | $20.36 | $20.36 | 272,000 | — | — |
| 2022-08-24 | $19.91 | $19.91 | 246,200 | — | — |
| 2022-08-23 | $19.58 | $19.58 | 501,000 | — | — |
| 2022-08-22 | $19.06 | $19.06 | 431,200 | — | — |
| 2022-08-19 | $18.35 | $18.35 | 207,900 | — | — |
| 2022-08-18 | $19.17 | $19.17 | 290,900 | — | — |
| 2022-08-17 | $18.43 | $18.43 | 2,440,000 | — | — |
| 2022-08-16 | $19.83 | $19.83 | 189,000 | — | — |
| 2022-08-15 | $20.17 | $20.17 | 84,700 | — | — |
| 2022-08-12 | $20.33 | $20.33 | 125,000 | — | — |
| 2022-08-11 | $20.04 | $20.04 | 136,300 | — | — |
| 2022-08-10 | $20.10 | $20.10 | 227,100 | — | — |
| 2022-08-09 | $20.00 | $20.00 | 367,300 | — | — |
| 2022-08-08 | $18.11 | $18.11 | 71,000 | — | — |
| 2022-08-05 | $17.99 | $17.99 | 88,400 | — | — |
| 2022-08-04 | $18.03 | $18.03 | 108,100 | — | — |
| 2022-08-03 | $18.02 | $18.02 | 69,100 | — | — |
| 2022-08-02 | $17.66 | $17.66 | 63,300 | — | — |
| 2022-08-01 | $17.75 | $17.75 | 70,500 | — | — |
| 2022-07-29 | $17.51 | $17.51 | 53,400 | — | — |
| 2022-07-28 | $17.37 | $17.37 | 50,300 | — | — |
| 2022-07-27 | $17.40 | $17.40 | 79,100 | — | — |
| 2022-07-26 | $16.69 | $16.69 | 211,200 | — | — |
| 2022-07-25 | $16.72 | $16.72 | 44,900 | — | — |
| 2022-07-22 | $16.61 | $16.61 | 52,500 | — | — |
| 2022-07-21 | $16.83 | $16.83 | 74,200 | — | — |
| 2022-07-20 | $16.56 | $16.56 | 60,400 | — | — |
| 2022-07-19 | $16.69 | $16.69 | 74,600 | — | — |
| 2022-07-18 | $16.12 | $16.12 | 80,500 | — | — |
| 2022-07-15 | $15.99 | $15.99 | 69,800 | — | — |
| 2022-07-14 | $15.93 | $15.93 | 49,300 | — | — |
| 2022-07-13 | $16.01 | $16.01 | 52,100 | — | — |
| 2022-07-12 | $15.88 | $15.88 | 61,400 | — | — |
| 2022-07-11 | $15.98 | $15.98 | 88,700 | — | — |
| 2022-07-08 | $15.76 | $15.76 | 79,500 | — | — |
| 2022-07-07 | $15.71 | $15.71 | 115,900 | — | — |
| 2022-07-06 | $14.23 | $14.23 | 87,600 | — | — |
| 2022-07-05 | $14.24 | $14.24 | 94,800 | — | — |
| 2022-07-01 | $14.49 | $14.49 | 116,700 | — | — |
| 2022-06-30 | $14.51 | $14.51 | 120,100 | — | — |
| 2022-06-29 | $14.36 | $14.36 | 68,300 | — | — |
| 2022-06-28 | $14.56 | $14.56 | 81,800 | — | — |
| 2022-06-27 | $14.45 | $14.45 | 96,000 | — | — |
| 2022-06-24 | $14.65 | $14.65 | 374,300 | — | — |
| 2022-06-23 | $13.75 | $13.75 | 116,500 | — | — |
| 2022-06-22 | $13.88 | $13.88 | 106,500 | — | — |
| 2022-06-21 | $13.95 | $13.95 | 130,900 | — | — |
| 2022-06-17 | $13.84 | $13.84 | 142,400 | — | — |
| 2022-06-16 | $13.05 | $13.05 | 116,900 | — | — |
| 2022-06-15 | $13.93 | $13.93 | 159,400 | — | — |
| 2022-06-14 | $13.49 | $13.49 | 88,100 | — | — |
| 2022-06-13 | $13.63 | $13.63 | 109,900 | — | — |
| 2022-06-10 | $14.03 | $14.03 | 48,800 | — | — |
| 2022-06-09 | $14.41 | $14.41 | 50,100 | — | — |
| 2022-06-08 | $14.70 | $14.70 | 51,100 | — | — |
| 2022-06-07 | $14.61 | $14.61 | 97,400 | — | — |
| 2022-06-06 | $14.17 | $14.17 | 52,500 | — | — |
| 2022-06-03 | $14.33 | $14.33 | 56,200 | — | — |
| 2022-06-02 | $14.39 | $14.39 | 79,200 | — | — |
| 2022-06-01 | $14.04 | $14.04 | 132,200 | — | — |
| 2022-05-31 | $13.86 | $13.86 | 315,400 | — | — |
| 2022-05-27 | $14.11 | $14.11 | 84,800 | — | — |
| 2022-05-26 | $13.82 | $13.82 | 89,700 | — | — |
| 2022-05-25 | $14.18 | $14.18 | 71,400 | — | — |
| 2022-05-24 | $14.10 | $14.10 | 74,700 | — | — |
| 2022-05-23 | $13.92 | $13.92 | 132,200 | — | — |
| 2022-05-20 | $13.59 | $13.59 | 57,800 | — | — |
| 2022-05-19 | $13.57 | $13.57 | 100,100 | — | — |
| 2022-05-18 | $13.23 | $13.23 | 83,300 | — | — |
| 2022-05-17 | $13.80 | $13.80 | 74,600 | — | — |
| 2022-05-16 | $13.77 | $13.77 | 85,700 | — | — |
| 2022-05-13 | $13.87 | $13.87 | 126,800 | — | — |
| 2022-05-12 | $13.36 | $13.36 | 150,800 | — | — |
| 2022-05-11 | $13.52 | $13.52 | 175,100 | — | — |
| 2022-05-10 | $13.78 | $13.78 | 248,700 | — | — |
| 2022-05-09 | $12.86 | $12.86 | 142,100 | — | — |
| 2022-05-06 | $14.06 | $14.06 | 59,800 | — | — |
| 2022-05-05 | $14.39 | $14.39 | 41,800 | — | — |
| 2022-05-04 | $15.00 | $15.00 | 65,400 | — | — |
| 2022-05-03 | $14.52 | $14.52 | 34,400 | — | — |
| 2022-05-02 | $14.55 | $14.55 | 61,200 | — | — |
| 2022-04-29 | $14.48 | $14.48 | 59,800 | — | — |
| 2022-04-28 | $14.82 | $14.82 | 41,700 | — | — |
| 2022-04-27 | $14.48 | $14.48 | 71,400 | — | — |
| 2022-04-26 | $14.45 | $14.45 | 43,100 | — | — |
| 2022-04-25 | $15.12 | $15.12 | 68,200 | — | — |
| 2022-04-22 | $15.15 | $15.15 | 85,900 | — | — |
| 2022-04-21 | $16.03 | $16.03 | 52,500 | — | — |
| 2022-04-20 | $16.43 | $16.43 | 142,200 | — | — |
| 2022-04-19 | $16.73 | $16.73 | 55,200 | — | — |
| 2022-04-18 | $16.03 | $16.03 | 70,300 | — | — |
| 2022-04-14 | $15.75 | $15.75 | 57,100 | — | — |
| 2022-04-13 | $15.77 | $15.77 | 52,200 | — | — |
| 2022-04-12 | $15.72 | $15.72 | 52,300 | — | — |
| 2022-04-11 | $15.52 | $15.52 | 72,100 | — | — |
| 2022-04-08 | $15.53 | $15.53 | 44,500 | — | — |
| 2022-04-07 | $15.95 | $15.95 | 57,300 | — | — |
| 2022-04-06 | $15.55 | $15.55 | 64,100 | — | — |
| 2022-04-05 | $15.62 | $15.62 | 65,300 | — | — |
| 2022-04-04 | $16.30 | $16.30 | 68,600 | — | — |
| 2022-04-01 | $16.25 | $16.25 | 125,700 | — | — |
| 2022-03-31 | $15.72 | $15.72 | 70,100 | — | — |
| 2022-03-30 | $15.64 | $15.64 | 61,000 | — | — |
| 2022-03-29 | $15.92 | $15.92 | 46,900 | — | — |
| 2022-03-28 | $15.86 | $15.86 | 93,600 | — | — |
| 2022-03-25 | $16.29 | $16.29 | 54,400 | — | — |
| 2022-03-24 | $16.37 | $16.37 | 69,000 | — | — |
| 2022-03-23 | $15.63 | $15.63 | 150,800 | — | — |
| 2022-03-22 | $16.03 | $16.03 | 208,700 | — | — |
| 2022-03-21 | $16.39 | $16.39 | 204,500 | — | — |
| 2022-03-18 | $16.48 | $16.48 | 1,108,800 | — | — |
| 2022-03-17 | $16.02 | $16.02 | 213,300 | — | — |
| 2022-03-16 | $15.55 | $15.55 | 250,900 | — | — |
| 2022-03-15 | $15.22 | $15.22 | 268,200 | — | — |
| 2022-03-14 | $14.35 | $14.35 | 123,800 | — | — |
| 2022-03-11 | $14.85 | $14.85 | 75,100 | — | — |
| 2022-03-10 | $15.45 | $15.45 | 84,900 | — | — |
| 2022-03-09 | $15.61 | $15.61 | 72,500 | — | — |
| 2022-03-08 | $15.53 | $15.53 | 155,700 | — | — |
| 2022-03-07 | $15.65 | $15.65 | 215,200 | — | — |
| 2022-03-04 | $15.52 | $15.52 | 70,600 | — | — |
| 2022-03-03 | $15.66 | $15.66 | 66,500 | — | — |
| 2022-03-02 | $16.25 | $16.25 | 117,300 | — | — |
| 2022-03-01 | $15.55 | $15.55 | 133,500 | — | — |
| 2022-02-28 | $15.66 | $15.66 | 117,900 | — | — |
| 2022-02-25 | $15.83 | $15.83 | 101,300 | — | — |
| 2022-02-24 | $15.51 | $15.51 | 75,200 | — | — |
| 2022-02-23 | $15.37 | $15.37 | 87,800 | — | — |
| 2022-02-22 | $15.68 | $15.68 | 149,900 | — | — |
| 2022-02-18 | $15.21 | $15.21 | 81,300 | — | — |
| 2022-02-17 | $15.12 | $15.12 | 64,400 | — | — |
| 2022-02-16 | $15.77 | $15.77 | 66,000 | — | — |
| 2022-02-15 | $15.50 | $15.50 | 60,100 | — | — |
| 2022-02-14 | $14.82 | $14.82 | 62,900 | — | — |
| 2022-02-11 | $15.06 | $15.06 | 71,500 | — | — |
| 2022-02-10 | $15.27 | $15.27 | 126,900 | — | — |
| 2022-02-09 | $14.98 | $14.98 | 99,300 | — | — |
| 2022-02-08 | $14.74 | $14.74 | 123,500 | — | — |
| 2022-02-07 | $14.05 | $14.05 | 126,400 | — | — |
| 2022-02-04 | $13.58 | $13.58 | 59,300 | — | — |
| 2022-02-03 | $13.49 | $13.49 | 82,800 | — | — |
| 2022-02-02 | $14.06 | $14.06 | 115,300 | — | — |
| 2022-02-01 | $14.38 | $14.38 | 88,400 | — | — |
| 2022-01-31 | $14.23 | $14.23 | 148,700 | — | — |
| 2022-01-28 | $13.23 | $13.23 | 147,100 | — | — |
| 2022-01-27 | $13.65 | $13.65 | 139,900 | — | — |
| 2022-01-26 | $14.18 | $14.18 | 142,500 | — | — |
| 2022-01-25 | $14.23 | $14.23 | 165,500 | — | — |
| 2022-01-24 | $14.41 | $14.41 | 194,500 | — | — |
| 2022-01-21 | $14.41 | $14.41 | 183,500 | — | — |
| 2022-01-20 | $14.91 | $14.91 | 86,600 | — | — |
| 2022-01-19 | $14.98 | $14.98 | 103,900 | — | — |
| 2022-01-18 | $15.40 | $15.40 | 108,700 | — | — |
| 2022-01-14 | $15.59 | $15.59 | 92,900 | — | — |
| 2022-01-13 | $15.81 | $15.81 | 69,100 | — | — |
| 2022-01-12 | $16.02 | $16.02 | 136,900 | — | — |
| 2022-01-11 | $16.28 | $16.28 | 85,800 | — | — |
| 2022-01-10 | $15.86 | $15.86 | 116,700 | — | — |
| 2022-01-07 | $15.71 | $15.71 | 137,800 | — | — |
| 2022-01-06 | $16.17 | $16.17 | 173,600 | — | — |
| 2022-01-05 | $16.95 | $16.95 | 103,100 | — | — |
| 2022-01-04 | $17.66 | $17.66 | 128,700 | — | — |
| 2022-01-03 | $17.76 | $17.76 | 106,600 | — | — |