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
- 2005-11-10 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 | $16.83 | $16.83 | 2,700 | — | — |
| 2022-12-29 | $16.70 | $16.70 | 300 | — | — |
| 2022-12-28 | $16.70 | $16.70 | 57,400 | — | — |
| 2022-12-27 | $16.70 | $16.70 | 4,100 | — | — |
| 2022-12-23 | $16.70 | $16.70 | 2,400 | — | — |
| 2022-12-22 | $16.70 | $16.70 | 0 | — | — |
| 2022-12-21 | $16.70 | $16.70 | 0 | — | — |
| 2022-12-20 | $16.70 | $16.70 | 900 | — | — |
| 2022-12-19 | $16.70 | $16.70 | 20,300 | — | — |
| 2022-12-16 | $16.70 | $16.70 | 0 | — | — |
| 2022-12-15 | $16.70 | $16.70 | 1,000 | — | — |
| 2022-12-14 | $16.70 | $16.70 | 0 | — | — |
| 2022-12-13 | $16.70 | $16.70 | 0 | — | — |
| 2022-12-12 | $16.70 | $16.70 | 0 | — | — |
| 2022-12-09 | $16.70 | $16.70 | 0 | — | — |
| 2022-12-08 | $16.70 | $16.70 | 200 | — | — |
| 2022-12-07 | $16.70 | $16.70 | 0 | — | — |
| 2022-12-06 | $16.70 | $16.70 | 0 | — | — |
| 2022-12-05 | $16.70 | $16.70 | 24,400 | — | — |
| 2022-12-02 | $16.70 | $16.70 | 1,200 | — | — |
| 2022-12-01 | $16.70 | $16.70 | 0 | — | — |
| 2022-11-30 | $16.70 | $16.70 | 2,100 | — | — |
| 2022-11-29 | $16.70 | $16.70 | 0 | — | — |
| 2022-11-28 | $16.70 | $16.70 | 1,500 | — | — |
| 2022-11-25 | $16.70 | $16.70 | 700 | — | — |
| 2022-11-23 | $16.53 | $16.53 | 3,400 | — | — |
| 2022-11-22 | $16.50 | $16.50 | 1,000 | — | — |
| 2022-11-21 | $16.35 | $16.35 | 6,500 | — | — |
| 2022-11-18 | $16.39 | $16.39 | 1,600 | — | — |
| 2022-11-17 | $16.13 | $16.13 | 208,500 | — | — |
| 2022-11-16 | $15.95 | $15.95 | 200 | — | — |
| 2022-11-15 | $16.00 | $16.00 | 10,600 | — | — |
| 2022-11-14 | $16.00 | $16.00 | 0 | — | — |
| 2022-11-11 | $16.00 | $16.00 | 600 | — | — |
| 2022-11-10 | $16.00 | $16.00 | 2,900 | — | — |
| 2022-11-09 | $16.00 | $16.00 | 9,400 | — | — |
| 2022-11-08 | $16.00 | $16.00 | 0 | — | — |
| 2022-11-07 | $16.00 | $16.00 | 0 | — | — |
| 2022-11-04 | $16.00 | $16.00 | 0 | — | — |
| 2022-11-03 | $16.00 | $16.00 | 0 | — | — |
| 2022-11-02 | $16.00 | $16.00 | 0 | — | — |
| 2022-11-01 | $16.00 | $16.00 | 1,600 | — | — |
| 2022-10-31 | $16.10 | $16.10 | 1,800 | — | — |
| 2022-10-28 | $16.15 | $16.15 | 400 | — | — |
| 2022-10-27 | $16.19 | $16.19 | 0 | — | — |
| 2022-10-26 | $16.19 | $16.19 | 4,100 | — | — |
| 2022-10-25 | $16.20 | $16.20 | 2,700 | — | — |
| 2022-10-24 | $16.20 | $16.20 | 400 | — | — |
| 2022-10-21 | $16.25 | $16.25 | 1,600 | — | — |
| 2022-10-20 | $16.25 | $16.25 | 0 | — | — |
| 2022-10-19 | $16.25 | $16.25 | 0 | — | — |
| 2022-10-18 | $16.25 | $16.25 | 0 | — | — |
| 2022-10-17 | $16.25 | $16.25 | 0 | — | — |
| 2022-10-14 | $16.25 | $16.25 | 0 | — | — |
| 2022-10-13 | $16.25 | $16.25 | 0 | — | — |
| 2022-10-12 | $16.25 | $16.25 | 0 | — | — |
| 2022-10-11 | $16.25 | $16.25 | 0 | — | — |
| 2022-10-10 | $16.25 | $16.25 | 900 | — | — |
| 2022-10-07 | $16.38 | $16.38 | 9,000 | — | — |
| 2022-10-06 | $16.38 | $16.38 | 500 | — | — |
| 2022-10-05 | $16.38 | $16.38 | 0 | — | — |
| 2022-10-04 | $16.38 | $16.38 | 300 | — | — |
| 2022-10-03 | $16.38 | $16.38 | 25,600 | — | — |
| 2022-09-30 | $16.20 | $16.20 | 100 | — | — |
| 2022-09-29 | $15.74 | $15.74 | 9,800 | — | — |
| 2022-09-28 | $15.65 | $15.65 | 127,700 | — | — |
| 2022-09-27 | $15.65 | $15.65 | 63,900 | — | — |
| 2022-09-26 | $15.69 | $15.69 | 0 | — | — |
| 2022-09-23 | $15.69 | $15.69 | 40,400 | — | — |
| 2022-09-22 | $15.84 | $15.84 | 27,100 | — | — |
| 2022-09-21 | $15.90 | $15.90 | 2,900 | — | — |
| 2022-09-20 | $15.95 | $15.95 | 0 | — | — |
| 2022-09-19 | $15.95 | $15.95 | 700 | — | — |
| 2022-09-16 | $15.75 | $15.75 | 1,900 | — | — |
| 2022-09-15 | $15.49 | $15.49 | 0 | — | — |
| 2022-09-14 | $15.49 | $15.49 | 3,400 | — | — |
| 2022-09-13 | $15.49 | $15.49 | 25,400 | — | — |
| 2022-09-12 | $15.49 | $15.49 | 0 | — | — |
| 2022-09-09 | $15.49 | $15.49 | 26,500 | — | — |
| 2022-09-08 | $15.49 | $15.49 | 68,400 | — | — |
| 2022-09-07 | $15.40 | $15.40 | 1,000 | — | — |
| 2022-09-06 | $15.35 | $15.35 | 0 | — | — |
| 2022-09-02 | $15.35 | $15.35 | 3,700 | — | — |
| 2022-09-01 | $15.40 | $15.40 | 0 | — | — |
| 2022-08-31 | $15.40 | $15.40 | 200 | — | — |
| 2022-08-30 | $15.45 | $15.45 | 0 | — | — |
| 2022-08-29 | $15.45 | $15.45 | 600 | — | — |
| 2022-08-26 | $15.45 | $15.45 | 14,200 | — | — |
| 2022-08-25 | $15.40 | $15.40 | 15,000 | — | — |
| 2022-08-24 | $15.40 | $15.40 | 0 | — | — |
| 2022-08-23 | $15.40 | $15.40 | 0 | — | — |
| 2022-08-22 | $15.40 | $15.40 | 400 | — | — |
| 2022-08-19 | $15.40 | $15.40 | 2,000 | — | — |
| 2022-08-18 | $15.40 | $15.40 | 1,300 | — | — |
| 2022-08-17 | $15.40 | $15.40 | 47,300 | — | — |
| 2022-08-16 | $15.40 | $15.40 | 2,200 | — | — |
| 2022-08-15 | $15.40 | $15.40 | 0 | — | — |
| 2022-08-12 | $15.40 | $15.40 | 9,800 | — | — |
| 2022-08-11 | $15.40 | $15.40 | 0 | — | — |
| 2022-08-10 | $15.40 | $15.40 | 5,200 | — | — |
| 2022-08-09 | $15.40 | $15.40 | 0 | — | — |
| 2022-08-08 | $15.40 | $15.40 | 100 | — | — |
| 2022-08-05 | $15.40 | $15.40 | 3,300 | — | — |
| 2022-08-04 | $15.35 | $15.35 | 2,300 | — | — |
| 2022-08-03 | $15.45 | $15.45 | 0 | — | — |
| 2022-08-02 | $15.45 | $15.45 | 15,200 | — | — |
| 2022-08-01 | $15.40 | $15.40 | 1,500 | — | — |
| 2022-07-29 | $15.12 | $15.12 | 2,000 | — | — |
| 2022-07-28 | $15.10 | $15.10 | 1,300 | — | — |
| 2022-07-27 | $15.05 | $15.05 | 133,700 | — | — |
| 2022-07-26 | $15.05 | $15.05 | 0 | — | — |
| 2022-07-25 | $15.05 | $15.05 | 100 | — | — |
| 2022-07-22 | $15.05 | $15.05 | 0 | — | — |
| 2022-07-21 | $15.05 | $15.05 | 1,500 | — | — |
| 2022-07-20 | $15.05 | $15.05 | 0 | — | — |
| 2022-07-19 | $15.05 | $15.05 | 288,700 | — | — |
| 2022-07-18 | $15.09 | $15.09 | 0 | — | — |
| 2022-07-15 | $15.09 | $15.09 | 0 | — | — |
| 2022-07-14 | $15.09 | $15.09 | 0 | — | — |
| 2022-07-13 | $15.09 | $15.09 | 0 | — | — |
| 2022-07-12 | $15.09 | $15.09 | 0 | — | — |
| 2022-07-11 | $15.09 | $15.09 | 1,800 | — | — |
| 2022-07-08 | $15.09 | $15.09 | 0 | — | — |
| 2022-07-07 | $15.09 | $15.09 | 0 | — | — |
| 2022-07-06 | $15.09 | $15.09 | 18,100 | — | — |
| 2022-07-05 | $15.09 | $15.09 | 700 | — | — |
| 2022-07-01 | $15.09 | $15.09 | 0 | — | — |
| 2022-06-30 | $15.09 | $15.09 | 8,600 | — | — |
| 2022-06-29 | $15.09 | $15.09 | 1,300 | — | — |
| 2022-06-28 | $15.09 | $15.09 | 800 | — | — |
| 2022-06-27 | $15.15 | $15.15 | 0 | — | — |
| 2022-06-24 | $15.15 | $15.15 | 0 | — | — |
| 2022-06-23 | $15.15 | $15.15 | 12,800 | — | — |
| 2022-06-22 | $15.10 | $15.10 | 1,100 | — | — |
| 2022-06-21 | $15.10 | $15.10 | 0 | — | — |
| 2022-06-17 | $15.10 | $15.10 | 700 | — | — |
| 2022-06-16 | $15.15 | $15.15 | 0 | — | — |
| 2022-06-15 | $15.15 | $15.15 | 300 | — | — |
| 2022-06-14 | $15.10 | $15.10 | 11,100 | — | — |
| 2022-06-13 | $15.15 | $15.15 | 0 | — | — |
| 2022-06-10 | $15.15 | $15.15 | 0 | — | — |
| 2022-06-09 | $15.15 | $15.15 | 0 | — | — |
| 2022-06-08 | $15.15 | $15.15 | 1,300 | — | — |
| 2022-06-07 | $15.10 | $15.10 | 0 | — | — |
| 2022-06-06 | $15.10 | $15.10 | 44,700 | — | — |
| 2022-06-03 | $15.15 | $15.15 | 200 | — | — |
| 2022-06-02 | $15.22 | $15.22 | 8,100 | — | — |
| 2022-06-01 | $14.94 | $14.94 | 0 | — | — |
| 2022-05-31 | $14.94 | $14.94 | 1,200 | — | — |
| 2022-05-27 | $14.95 | $14.95 | 18,100 | — | — |
| 2022-05-26 | $14.80 | $14.80 | 10,900 | — | — |
| 2022-05-25 | $14.80 | $14.80 | 1,500 | — | — |
| 2022-05-24 | $14.90 | $14.90 | 0 | — | — |
| 2022-05-23 | $14.90 | $14.90 | 12,100 | — | — |
| 2022-05-20 | $14.70 | $14.70 | 12,600 | — | — |
| 2022-05-19 | $14.75 | $14.75 | 900 | — | — |
| 2022-05-18 | $14.75 | $14.75 | 0 | — | — |
| 2022-05-17 | $14.75 | $14.75 | 300 | — | — |
| 2022-05-16 | $14.75 | $14.75 | 3,200 | — | — |
| 2022-05-13 | $14.70 | $14.70 | 2,300 | — | — |
| 2022-05-12 | $14.59 | $14.59 | 8,700 | — | — |
| 2022-05-11 | $14.60 | $14.60 | 3,600 | — | — |
| 2022-05-10 | $14.74 | $14.74 | 3,600 | — | — |
| 2022-05-09 | $14.69 | $14.69 | 8,200 | — | — |
| 2022-05-06 | $14.86 | $14.86 | 11,700 | — | — |
| 2022-05-05 | $14.86 | $14.86 | 0 | — | — |
| 2022-05-04 | $14.86 | $14.86 | 1,100 | — | — |
| 2022-05-03 | $14.88 | $14.88 | 200 | — | — |
| 2022-05-02 | $14.88 | $14.88 | 900 | — | — |
| 2022-04-29 | $14.96 | $14.96 | 20,900 | — | — |
| 2022-04-28 | $15.10 | $15.10 | 1,100 | — | — |
| 2022-04-27 | $15.05 | $15.05 | 1,800 | — | — |
| 2022-04-26 | $15.10 | $15.10 | 800 | — | — |
| 2022-04-25 | $15.10 | $15.10 | 0 | — | — |
| 2022-04-22 | $15.10 | $15.10 | 19,200 | — | — |
| 2022-04-21 | $15.10 | $15.10 | 400 | — | — |
| 2022-04-20 | $15.15 | $15.15 | 90,400 | — | — |
| 2022-04-19 | $15.20 | $15.20 | 0 | — | — |
| 2022-04-18 | $15.20 | $15.20 | 3,300 | — | — |
| 2022-04-14 | $15.35 | $15.35 | 600 | — | — |
| 2022-04-13 | $15.30 | $15.30 | 400 | — | — |
| 2022-04-12 | $15.35 | $15.35 | 0 | — | — |
| 2022-04-11 | $15.35 | $15.35 | 0 | — | — |
| 2022-04-08 | $15.35 | $15.35 | 0 | — | — |
| 2022-04-07 | $15.35 | $15.35 | 5,500 | — | — |
| 2022-04-06 | $15.35 | $15.35 | 0 | — | — |
| 2022-04-05 | $15.35 | $15.35 | 900 | — | — |
| 2022-04-04 | $15.30 | $15.30 | 300 | — | — |
| 2022-04-01 | $15.40 | $15.40 | 900 | — | — |
| 2022-03-31 | $15.40 | $15.40 | 500 | — | — |
| 2022-03-30 | $15.35 | $15.35 | 200 | — | — |
| 2022-03-29 | $15.45 | $15.45 | 100 | — | — |
| 2022-03-28 | $15.45 | $15.45 | 9,000 | — | — |
| 2022-03-25 | $15.45 | $15.45 | 2,900 | — | — |
| 2022-03-24 | $15.40 | $15.40 | 0 | — | — |
| 2022-03-23 | $15.40 | $15.40 | 35,100 | — | — |
| 2022-03-22 | $15.40 | $15.40 | 1,600 | — | — |
| 2022-03-21 | $15.40 | $15.40 | 3,300 | — | — |
| 2022-03-18 | $15.45 | $15.45 | 600 | — | — |
| 2022-03-17 | $15.45 | $15.45 | 0 | — | — |
| 2022-03-16 | $15.45 | $15.45 | 5,600 | — | — |
| 2022-03-15 | $15.40 | $15.40 | 300 | — | — |
| 2022-03-14 | $15.40 | $15.40 | 1,100 | — | — |
| 2022-03-11 | $15.40 | $15.40 | 13,400 | — | — |
| 2022-03-10 | $15.40 | $15.40 | 5,100 | — | — |
| 2022-03-09 | $15.40 | $15.40 | 19,900 | — | — |
| 2022-03-08 | $15.35 | $15.35 | 6,200 | — | — |
| 2022-03-07 | $15.35 | $15.35 | 3,300 | — | — |
| 2022-03-04 | $15.40 | $15.40 | 400 | — | — |
| 2022-03-03 | $15.45 | $15.45 | 0 | — | — |
| 2022-03-02 | $15.45 | $15.45 | 400 | — | — |
| 2022-03-01 | $15.45 | $15.45 | 300 | — | — |
| 2022-02-28 | $15.50 | $15.50 | 400 | — | — |
| 2022-02-25 | $15.45 | $15.45 | 5,200 | — | — |
| 2022-02-24 | $15.45 | $15.45 | 3,900 | — | — |
| 2022-02-23 | $15.35 | $15.35 | 41,300 | — | — |
| 2022-02-22 | $15.40 | $15.40 | 1,100 | — | — |
| 2022-02-18 | $15.50 | $15.50 | 100 | — | — |
| 2022-02-17 | $15.45 | $15.45 | 0 | — | — |
| 2022-02-16 | $15.45 | $15.45 | 5,700 | — | — |
| 2022-02-15 | $15.45 | $15.45 | 100 | — | — |
| 2022-02-14 | $15.40 | $15.40 | 47,300 | — | — |
| 2022-02-11 | $15.40 | $15.40 | 37,500 | — | — |
| 2022-02-10 | $15.40 | $15.40 | 4,700 | — | — |
| 2022-02-09 | $15.40 | $15.40 | 17,000 | — | — |
| 2022-02-08 | $15.45 | $15.45 | 10,500 | — | — |
| 2022-02-07 | $15.45 | $15.45 | 0 | — | — |
| 2022-02-04 | $15.45 | $15.45 | 1,100 | — | — |
| 2022-02-03 | $15.40 | $15.40 | 20,600 | — | — |
| 2022-02-02 | $15.40 | $15.40 | 2,300 | — | — |
| 2022-02-01 | $15.45 | $15.45 | 2,100 | — | — |
| 2022-01-31 | $15.40 | $15.40 | 1,000 | — | — |
| 2022-01-28 | $15.45 | $15.45 | 0 | — | — |
| 2022-01-27 | $15.45 | $15.45 | 0 | — | — |
| 2022-01-26 | $15.45 | $15.45 | 5,300 | — | — |
| 2022-01-25 | $15.35 | $15.35 | 1,400 | — | — |
| 2022-01-24 | $15.45 | $15.45 | 1,600 | — | — |
| 2022-01-21 | $15.38 | $15.38 | 1,200 | — | — |
| 2022-01-20 | $15.35 | $15.35 | 8,200 | — | — |
| 2022-01-19 | $15.25 | $15.25 | 10,900 | — | — |
| 2022-01-18 | $15.25 | $15.25 | 26,000 | — | — |
| 2022-01-14 | $15.25 | $15.25 | 800 | — | — |
| 2022-01-13 | $15.25 | $15.25 | 0 | — | — |
| 2022-01-12 | $15.25 | $15.25 | 3,700 | — | — |
| 2022-01-11 | $15.25 | $15.25 | 3,500 | — | — |
| 2022-01-10 | $15.25 | $15.25 | 16,200 | — | — |
| 2022-01-07 | $15.25 | $15.25 | 5,200 | — | — |
| 2022-01-06 | $15.11 | $15.11 | 5,200 | — | — |
| 2022-01-05 | $15.19 | $15.19 | 51,300 | — | — |
| 2022-01-04 | $15.15 | $15.15 | 131,600 | — | — |
| 2022-01-03 | $14.98 | $14.98 | 7,700 | — | — |