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
- 2010-12-17 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 | $15.60 | $15.60 | 31,033 | — | — |
| 2022-12-29 | $15.60 | $15.60 | 28,508 | — | — |
| 2022-12-28 | $14.76 | $14.76 | 19,892 | — | — |
| 2022-12-27 | $14.64 | $14.64 | 13,108 | — | — |
| 2022-12-23 | $15.12 | $15.12 | 14,267 | — | — |
| 2022-12-22 | $15.60 | $15.60 | 20,458 | — | — |
| 2022-12-21 | $15.12 | $15.12 | 18,408 | — | — |
| 2022-12-20 | $15.48 | $15.48 | 18,692 | — | — |
| 2022-12-19 | $16.08 | $16.08 | 83,933 | — | — |
| 2022-12-16 | $14.04 | $14.04 | 13,200 | — | — |
| 2022-12-15 | $13.92 | $13.92 | 6,900 | — | — |
| 2022-12-14 | $14.04 | $14.04 | 8,967 | — | — |
| 2022-12-13 | $14.40 | $14.40 | 31,625 | — | — |
| 2022-12-12 | $13.56 | $13.56 | 119,025 | — | — |
| 2022-12-09 | $13.44 | $13.44 | 56,617 | — | — |
| 2022-12-08 | $13.80 | $13.80 | 27,242 | — | — |
| 2022-12-07 | $13.08 | $13.08 | 32,725 | — | — |
| 2022-12-06 | $14.04 | $14.04 | 32,575 | — | — |
| 2022-12-05 | $15.60 | $15.60 | 31,675 | — | — |
| 2022-12-02 | $15.72 | $15.72 | 13,833 | — | — |
| 2022-12-01 | $15.60 | $15.60 | 56,758 | — | — |
| 2022-11-30 | $15.72 | $15.72 | 9,400 | — | — |
| 2022-11-29 | $15.96 | $15.96 | 11,375 | — | — |
| 2022-11-28 | $15.60 | $15.60 | 10,950 | — | — |
| 2022-11-25 | $15.84 | $15.84 | 5,067 | — | — |
| 2022-11-23 | $16.20 | $16.20 | 13,125 | — | — |
| 2022-11-22 | $17.16 | $17.16 | 13,592 | — | — |
| 2022-11-21 | $16.92 | $16.92 | 23,792 | — | — |
| 2022-11-18 | $16.20 | $16.20 | 22,692 | — | — |
| 2022-11-17 | $16.56 | $16.56 | 32,408 | — | — |
| 2022-11-16 | $15.84 | $15.84 | 33,567 | — | — |
| 2022-11-15 | $16.68 | $16.68 | 11,625 | — | — |
| 2022-11-14 | $17.40 | $17.40 | 10,692 | — | — |
| 2022-11-11 | $16.08 | $16.08 | 9,508 | — | — |
| 2022-11-10 | $16.20 | $16.20 | 7,458 | — | — |
| 2022-11-09 | $15.72 | $15.72 | 35,325 | — | — |
| 2022-11-08 | $16.44 | $16.44 | 82,758 | — | — |
| 2022-11-07 | $17.76 | $17.76 | 26,200 | — | — |
| 2022-11-04 | $18.24 | $18.24 | 9,892 | — | — |
| 2022-11-03 | $19.20 | $19.20 | 7,117 | — | — |
| 2022-11-02 | $19.44 | $19.44 | 7,550 | — | — |
| 2022-11-01 | $19.80 | $19.80 | 2,450 | — | — |
| 2022-10-31 | $19.68 | $19.68 | 29,292 | — | — |
| 2022-10-28 | $19.80 | $19.80 | 6,292 | — | — |
| 2022-10-27 | $19.68 | $19.68 | 6,308 | — | — |
| 2022-10-26 | $20.16 | $20.16 | 17,667 | — | — |
| 2022-10-25 | $19.32 | $19.32 | 22,033 | — | — |
| 2022-10-24 | $19.20 | $19.20 | 24,808 | — | — |
| 2022-10-21 | $18.48 | $18.48 | 9,225 | — | — |
| 2022-10-20 | $18.60 | $18.60 | 12,008 | — | — |
| 2022-10-19 | $18.48 | $18.48 | 15,117 | — | — |
| 2022-10-18 | $19.56 | $19.56 | 11,192 | — | — |
| 2022-10-17 | $19.68 | $19.68 | 10,433 | — | — |
| 2022-10-14 | $19.92 | $19.92 | 7,008 | — | — |
| 2022-10-13 | $20.04 | $20.04 | 11,733 | — | — |
| 2022-10-12 | $20.04 | $20.04 | 11,750 | — | — |
| 2022-10-11 | $19.80 | $19.80 | 24,783 | — | — |
| 2022-10-10 | $19.68 | $19.68 | 26,617 | — | — |
| 2022-10-07 | $19.80 | $19.80 | 11,417 | — | — |
| 2022-10-06 | $20.40 | $20.40 | 14,633 | — | — |
| 2022-10-05 | $20.28 | $20.28 | 22,525 | — | — |
| 2022-10-04 | $20.28 | $20.28 | 15,167 | — | — |
| 2022-10-03 | $19.92 | $19.92 | 13,158 | — | — |
| 2022-09-30 | $19.68 | $19.68 | 10,192 | — | — |
| 2022-09-29 | $19.92 | $19.92 | 8,308 | — | — |
| 2022-09-28 | $20.52 | $20.52 | 22,417 | — | — |
| 2022-09-27 | $19.92 | $19.92 | 12,917 | — | — |
| 2022-09-26 | $19.92 | $19.92 | 11,167 | — | — |
| 2022-09-23 | $20.40 | $20.40 | 22,525 | — | — |
| 2022-09-22 | $21.48 | $21.48 | 43,917 | — | — |
| 2022-09-21 | $21.60 | $21.60 | 19,083 | — | — |
| 2022-09-20 | $22.08 | $22.08 | 18,808 | — | — |
| 2022-09-19 | $21.84 | $21.84 | 16,208 | — | — |
| 2022-09-16 | $22.92 | $22.92 | 30,433 | — | — |
| 2022-09-15 | $25.08 | $25.08 | 12,975 | — | — |
| 2022-09-14 | $24.84 | $24.84 | 31,675 | — | — |
| 2022-09-13 | $25.80 | $25.80 | 18,742 | — | — |
| 2022-09-12 | $25.68 | $25.68 | 30,025 | — | — |
| 2022-09-09 | $24.24 | $24.24 | 29,358 | — | — |
| 2022-09-08 | $22.80 | $22.80 | 14,783 | — | — |
| 2022-09-07 | $23.28 | $23.28 | 21,842 | — | — |
| 2022-09-06 | $22.20 | $22.20 | 32,892 | — | — |
| 2022-09-02 | $23.76 | $23.76 | 34,150 | — | — |
| 2022-09-01 | $23.16 | $23.16 | 16,125 | — | — |
| 2022-08-31 | $22.44 | $22.44 | 11,483 | — | — |
| 2022-08-30 | $22.20 | $22.20 | 18,758 | — | — |
| 2022-08-29 | $22.56 | $22.56 | 21,458 | — | — |
| 2022-08-26 | $23.16 | $23.16 | 17,992 | — | — |
| 2022-08-25 | $24.60 | $24.60 | 12,042 | — | — |
| 2022-08-24 | $24.12 | $24.12 | 15,892 | — | — |
| 2022-08-23 | $23.16 | $23.16 | 11,967 | — | — |
| 2022-08-22 | $23.16 | $23.16 | 32,608 | — | — |
| 2022-08-19 | $24.12 | $24.12 | 15,492 | — | — |
| 2022-08-18 | $24.84 | $24.84 | 12,650 | — | — |
| 2022-08-17 | $24.96 | $24.96 | 20,683 | — | — |
| 2022-08-16 | $25.56 | $25.56 | 10,400 | — | — |
| 2022-08-15 | $25.80 | $25.80 | 14,900 | — | — |
| 2022-08-12 | $25.56 | $25.56 | 12,983 | — | — |
| 2022-08-11 | $25.32 | $25.32 | 31,367 | — | — |
| 2022-08-10 | $26.04 | $26.04 | 24,158 | — | — |
| 2022-08-09 | $25.92 | $25.92 | 27,492 | — | — |
| 2022-08-08 | $25.56 | $25.56 | 26,325 | — | — |
| 2022-08-05 | $25.92 | $25.92 | 22,542 | — | — |
| 2022-08-04 | $25.68 | $25.68 | 36,983 | — | — |
| 2022-08-03 | $24.96 | $24.96 | 9,200 | — | — |
| 2022-08-02 | $24.24 | $24.24 | 38,775 | — | — |
| 2022-08-01 | $24.12 | $24.12 | 19,683 | — | — |
| 2022-07-29 | $24.84 | $24.84 | 23,875 | — | — |
| 2022-07-28 | $25.68 | $25.68 | 20,783 | — | — |
| 2022-07-27 | $26.16 | $26.16 | 27,100 | — | — |
| 2022-07-26 | $26.64 | $26.64 | 29,550 | — | — |
| 2022-07-25 | $26.88 | $26.88 | 31,125 | — | — |
| 2022-07-22 | $26.76 | $26.76 | 67,492 | — | — |
| 2022-07-21 | $28.08 | $28.08 | 137,050 | — | — |
| 2022-07-20 | $26.04 | $26.04 | 31,650 | — | — |
| 2022-07-19 | $25.32 | $25.32 | 15,433 | — | — |
| 2022-07-18 | $24.72 | $24.72 | 44,925 | — | — |
| 2022-07-15 | $24.48 | $24.48 | 19,900 | — | — |
| 2022-07-14 | $23.64 | $23.64 | 32,650 | — | — |
| 2022-07-13 | $24.84 | $24.84 | 62,008 | — | — |
| 2022-07-12 | $24.96 | $24.96 | 20,133 | — | — |
| 2022-07-11 | $24.60 | $24.60 | 15,967 | — | — |
| 2022-07-08 | $25.56 | $25.56 | 30,233 | — | — |
| 2022-07-07 | $25.68 | $25.68 | 74,567 | — | — |
| 2022-07-06 | $26.04 | $26.04 | 27,800 | — | — |
| 2022-07-05 | $25.80 | $25.80 | 27,542 | — | — |
| 2022-07-01 | $26.28 | $26.28 | 18,167 | — | — |
| 2022-06-30 | $25.20 | $25.20 | 19,558 | — | — |
| 2022-06-29 | $25.56 | $25.56 | 23,075 | — | — |
| 2022-06-28 | $25.44 | $25.44 | 15,708 | — | — |
| 2022-06-27 | $26.28 | $26.28 | 29,408 | — | — |
| 2022-06-24 | $26.16 | $26.16 | 43,300 | — | — |
| 2022-06-23 | $27.24 | $27.24 | 34,583 | — | — |
| 2022-06-22 | $25.92 | $25.92 | 24,142 | — | — |
| 2022-06-21 | $25.08 | $25.08 | 78,292 | — | — |
| 2022-06-17 | $24.00 | $24.00 | 83,325 | — | — |
| 2022-06-16 | $24.60 | $24.60 | 108,300 | — | — |
| 2022-06-15 | $22.68 | $22.68 | 345,367 | — | — |
| 2022-06-14 | $23.16 | $23.16 | 8,167 | — | — |
| 2022-06-13 | $23.04 | $23.04 | 37,942 | — | — |
| 2022-06-10 | $25.08 | $25.08 | 24,475 | — | — |
| 2022-06-09 | $25.68 | $25.68 | 15,917 | — | — |
| 2022-06-08 | $25.56 | $25.56 | 28,158 | — | — |
| 2022-06-07 | $25.32 | $25.32 | 25,517 | — | — |
| 2022-06-06 | $24.12 | $24.12 | 24,333 | — | — |
| 2022-06-03 | $24.60 | $24.60 | 27,600 | — | — |
| 2022-06-02 | $23.40 | $23.40 | 27,325 | — | — |
| 2022-06-01 | $22.44 | $22.44 | 91,725 | — | — |
| 2022-05-31 | $22.92 | $22.92 | 56,983 | — | — |
| 2022-05-27 | $23.16 | $23.16 | 136,275 | — | — |
| 2022-05-26 | $21.00 | $21.00 | 26,725 | — | — |
| 2022-05-25 | $20.28 | $20.28 | 17,250 | — | — |
| 2022-05-24 | $20.16 | $20.16 | 16,483 | — | — |
| 2022-05-23 | $19.56 | $19.56 | 5,542 | — | — |
| 2022-05-20 | $19.80 | $19.80 | 40,950 | — | — |
| 2022-05-19 | $19.56 | $19.56 | 19,842 | — | — |
| 2022-05-18 | $19.44 | $19.44 | 16,375 | — | — |
| 2022-05-17 | $20.52 | $20.52 | 19,283 | — | — |
| 2022-05-16 | $19.32 | $19.32 | 23,017 | — | — |
| 2022-05-13 | $18.48 | $18.48 | 12,058 | — | — |
| 2022-05-12 | $17.40 | $17.40 | 17,508 | — | — |
| 2022-05-11 | $16.20 | $16.20 | 44,367 | — | — |
| 2022-05-10 | $17.04 | $17.04 | 24,792 | — | — |
| 2022-05-09 | $16.92 | $16.92 | 59,458 | — | — |
| 2022-05-06 | $19.56 | $19.56 | 41,483 | — | — |
| 2022-05-05 | $20.04 | $20.04 | 86,258 | — | — |
| 2022-05-04 | $20.76 | $20.76 | 19,742 | — | — |
| 2022-05-03 | $20.64 | $20.64 | 27,767 | — | — |
| 2022-05-02 | $21.48 | $21.48 | 44,050 | — | — |
| 2022-04-29 | $21.12 | $21.12 | 13,400 | — | — |
| 2022-04-28 | $22.32 | $22.32 | 48,242 | — | — |
| 2022-04-27 | $23.52 | $23.52 | 17,717 | — | — |
| 2022-04-26 | $24.24 | $24.24 | 32,067 | — | — |
| 2022-04-25 | $25.20 | $25.20 | 23,600 | — | — |
| 2022-04-22 | $24.24 | $24.24 | 17,608 | — | — |
| 2022-04-21 | $23.76 | $23.76 | 20,767 | — | — |
| 2022-04-20 | $24.00 | $24.00 | 14,083 | — | — |
| 2022-04-19 | $23.64 | $23.64 | 15,425 | — | — |
| 2022-04-18 | $23.28 | $23.28 | 24,708 | — | — |
| 2022-04-14 | $24.84 | $24.84 | 19,942 | — | — |
| 2022-04-13 | $24.60 | $24.60 | 41,383 | — | — |
| 2022-04-12 | $24.72 | $24.72 | 22,808 | — | — |
| 2022-04-11 | $26.16 | $26.16 | 27,192 | — | — |
| 2022-04-08 | $27.48 | $27.48 | 28,500 | — | — |
| 2022-04-07 | $27.36 | $27.36 | 48,217 | — | — |
| 2022-04-06 | $26.40 | $26.40 | 29,542 | — | — |
| 2022-04-05 | $25.08 | $25.08 | 20,167 | — | — |
| 2022-04-04 | $25.44 | $25.44 | 23,883 | — | — |
| 2022-04-01 | $24.72 | $24.72 | 92,917 | — | — |
| 2022-03-31 | $24.72 | $24.72 | 83,442 | — | — |
| 2022-03-30 | $24.96 | $24.96 | 57,958 | — | — |
| 2022-03-29 | $27.60 | $27.60 | 73,067 | — | — |
| 2022-03-28 | $26.16 | $26.16 | 59,975 | — | — |
| 2022-03-25 | $26.28 | $26.28 | 41,075 | — | — |
| 2022-03-24 | $25.32 | $25.32 | 17,450 | — | — |
| 2022-03-23 | $24.96 | $24.96 | 24,975 | — | — |
| 2022-03-22 | $25.08 | $25.08 | 76,292 | — | — |
| 2022-03-21 | $24.12 | $24.12 | 139,983 | — | — |
| 2022-03-18 | $21.48 | $21.48 | 68,975 | — | — |
| 2022-03-17 | $20.52 | $20.52 | 67,333 | — | — |
| 2022-03-16 | $19.08 | $19.08 | 57,942 | — | — |
| 2022-03-15 | $17.76 | $17.76 | 24,942 | — | — |
| 2022-03-14 | $17.52 | $17.52 | 39,408 | — | — |
| 2022-03-11 | $18.12 | $18.12 | 57,342 | — | — |
| 2022-03-10 | $18.36 | $18.36 | 14,417 | — | — |
| 2022-03-09 | $18.84 | $18.84 | 20,517 | — | — |
| 2022-03-08 | $18.36 | $18.36 | 51,983 | — | — |
| 2022-03-07 | $18.24 | $18.24 | 75,158 | — | — |
| 2022-03-04 | $17.88 | $17.88 | 19,758 | — | — |
| 2022-03-03 | $18.36 | $18.36 | 31,908 | — | — |
| 2022-03-02 | $18.36 | $18.36 | 13,150 | — | — |
| 2022-03-01 | $18.36 | $18.36 | 17,533 | — | — |
| 2022-02-28 | $18.60 | $18.60 | 14,808 | — | — |
| 2022-02-25 | $18.60 | $18.60 | 9,008 | — | — |
| 2022-02-24 | $18.48 | $18.48 | 73,200 | — | — |
| 2022-02-23 | $17.52 | $17.52 | 30,425 | — | — |
| 2022-02-22 | $18.24 | $18.24 | 27,808 | — | — |
| 2022-02-18 | $18.60 | $18.60 | 36,733 | — | — |
| 2022-02-17 | $19.44 | $19.44 | 29,642 | — | — |
| 2022-02-16 | $19.68 | $19.68 | 9,092 | — | — |
| 2022-02-15 | $19.44 | $19.44 | 27,317 | — | — |
| 2022-02-14 | $18.72 | $18.72 | 27,533 | — | — |
| 2022-02-11 | $19.08 | $19.08 | 56,575 | — | — |
| 2022-02-10 | $20.52 | $20.52 | 43,275 | — | — |
| 2022-02-09 | $20.52 | $20.52 | 39,133 | — | — |
| 2022-02-08 | $20.04 | $20.04 | 35,208 | — | — |
| 2022-02-07 | $20.64 | $20.64 | 22,400 | — | — |
| 2022-02-04 | $20.52 | $20.52 | 25,392 | — | — |
| 2022-02-03 | $20.04 | $20.04 | 30,325 | — | — |
| 2022-02-02 | $20.76 | $20.76 | 32,142 | — | — |
| 2022-02-01 | $22.68 | $22.68 | 31,608 | — | — |
| 2022-01-31 | $22.32 | $22.32 | 52,983 | — | — |
| 2022-01-28 | $20.76 | $20.76 | 46,725 | — | — |
| 2022-01-27 | $20.52 | $20.52 | 74,450 | — | — |
| 2022-01-26 | $20.64 | $20.64 | 32,783 | — | — |
| 2022-01-25 | $21.00 | $21.00 | 33,900 | — | — |
| 2022-01-24 | $21.00 | $21.00 | 99,683 | — | — |
| 2022-01-21 | $20.40 | $20.40 | 81,767 | — | — |
| 2022-01-20 | $21.12 | $21.12 | 60,383 | — | — |
| 2022-01-19 | $21.60 | $21.60 | 47,633 | — | — |
| 2022-01-18 | $21.60 | $21.60 | 60,458 | — | — |
| 2022-01-14 | $23.40 | $23.40 | 71,325 | — | — |
| 2022-01-13 | $22.68 | $22.68 | 98,358 | — | — |
| 2022-01-12 | $24.48 | $24.48 | 56,483 | — | — |
| 2022-01-11 | $25.08 | $25.08 | 24,600 | — | — |
| 2022-01-10 | $25.44 | $25.44 | 39,883 | — | — |
| 2022-01-07 | $25.32 | $25.32 | 34,383 | — | — |
| 2022-01-06 | $26.04 | $26.04 | 46,100 | — | — |
| 2022-01-05 | $26.88 | $26.88 | 60,458 | — | — |
| 2022-01-04 | $28.80 | $28.80 | 34,075 | — | — |
| 2022-01-03 | $29.40 | $29.40 | 47,475 | — | — |