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
- 2020-09-25 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 | $13.87 | $16.03 | 689,300 | — | — |
| 2022-12-29 | $13.89 | $16.06 | 857,500 | — | — |
| 2022-12-28 | $13.67 | $15.80 | 1,146,400 | — | — |
| 2022-12-27 | $13.80 | $15.95 | 962,900 | — | — |
| 2022-12-23 | $13.85 | $16.01 | 606,100 | — | — |
| 2022-12-22 | $13.80 | $15.95 | 807,800 | — | — |
| 2022-12-21 | $13.95 | $16.13 | 800,400 | — | — |
| 2022-12-20 | $13.84 | $16.00 | 951,700 | — | — |
| 2022-12-19 | $13.90 | $16.07 | 752,400 | — | — |
| 2022-12-16 | $14.05 | $16.24 | 625,200 | — | — |
| 2022-12-15 | $14.20 | $16.42 | 504,000 | — | — |
| 2022-12-14 | $14.51 | $16.65 | 501,600 | — | — |
| 2022-12-13 | $14.54 | $16.69 | 735,200 | — | — |
| 2022-12-12 | $14.49 | $16.63 | 547,300 | — | — |
| 2022-12-09 | $14.39 | $16.52 | 506,600 | — | — |
| 2022-12-08 | $14.48 | $16.62 | 525,400 | — | — |
| 2022-12-07 | $14.33 | $16.45 | 580,200 | — | — |
| 2022-12-06 | $14.32 | $16.44 | 462,800 | — | — |
| 2022-12-05 | $14.43 | $16.56 | 919,100 | — | — |
| 2022-12-02 | $14.60 | $16.76 | 568,900 | — | — |
| 2022-12-01 | $14.73 | $16.91 | 393,200 | — | — |
| 2022-11-30 | $14.67 | $16.84 | 636,900 | — | — |
| 2022-11-29 | $14.35 | $16.47 | 551,300 | — | — |
| 2022-11-28 | $14.48 | $16.62 | 847,100 | — | — |
| 2022-11-25 | $14.47 | $16.61 | 163,900 | — | — |
| 2022-11-23 | $14.46 | $16.60 | 464,400 | — | — |
| 2022-11-22 | $14.39 | $16.52 | 615,500 | — | — |
| 2022-11-21 | $14.25 | $16.36 | 850,900 | — | — |
| 2022-11-18 | $14.28 | $16.39 | 402,800 | — | — |
| 2022-11-17 | $14.25 | $16.36 | 365,600 | — | — |
| 2022-11-16 | $14.35 | $16.47 | 527,200 | — | — |
| 2022-11-15 | $14.43 | $16.56 | 380,900 | — | — |
| 2022-11-14 | $14.42 | $16.55 | 495,200 | — | — |
| 2022-11-11 | $14.51 | $16.53 | 464,000 | — | — |
| 2022-11-10 | $14.41 | $16.42 | 464,200 | — | — |
| 2022-11-09 | $13.93 | $15.87 | 387,900 | — | — |
| 2022-11-08 | $14.28 | $16.27 | 479,700 | — | — |
| 2022-11-07 | $14.10 | $16.07 | 459,800 | — | — |
| 2022-11-04 | $13.96 | $15.91 | 396,500 | — | — |
| 2022-11-03 | $13.82 | $15.75 | 775,800 | — | — |
| 2022-11-02 | $13.89 | $15.83 | 638,300 | — | — |
| 2022-11-01 | $14.39 | $16.40 | 470,100 | — | — |
| 2022-10-31 | $14.35 | $16.35 | 400,700 | — | — |
| 2022-10-28 | $14.38 | $16.39 | 339,400 | — | — |
| 2022-10-27 | $14.21 | $16.19 | 369,200 | — | — |
| 2022-10-26 | $14.16 | $16.14 | 286,500 | — | — |
| 2022-10-25 | $14.24 | $16.23 | 460,000 | — | — |
| 2022-10-24 | $14.14 | $16.11 | 377,100 | — | — |
| 2022-10-21 | $13.91 | $15.85 | 415,000 | — | — |
| 2022-10-20 | $13.75 | $15.67 | 511,000 | — | — |
| 2022-10-19 | $13.73 | $15.65 | 330,400 | — | — |
| 2022-10-18 | $13.90 | $15.84 | 691,500 | — | — |
| 2022-10-17 | $13.63 | $15.53 | 632,600 | — | — |
| 2022-10-14 | $13.53 | $15.42 | 469,200 | — | — |
| 2022-10-13 | $13.89 | $15.83 | 958,300 | — | — |
| 2022-10-12 | $13.65 | $15.44 | 232,900 | — | — |
| 2022-10-11 | $13.64 | $15.42 | 551,100 | — | — |
| 2022-10-10 | $13.54 | $15.31 | 408,200 | — | — |
| 2022-10-07 | $13.51 | $15.28 | 313,500 | — | — |
| 2022-10-06 | $13.69 | $15.48 | 587,500 | — | — |
| 2022-10-05 | $13.87 | $15.68 | 612,400 | — | — |
| 2022-10-04 | $13.94 | $15.76 | 2,008,800 | — | — |
| 2022-10-03 | $13.94 | $15.76 | 477,500 | — | — |
| 2022-09-30 | $13.61 | $15.39 | 308,100 | — | — |
| 2022-09-29 | $13.57 | $15.35 | 381,100 | — | — |
| 2022-09-28 | $13.81 | $15.62 | 402,200 | — | — |
| 2022-09-27 | $13.55 | $15.32 | 516,100 | — | — |
| 2022-09-26 | $13.54 | $15.31 | 1,034,500 | — | — |
| 2022-09-23 | $13.75 | $15.55 | 542,800 | — | — |
| 2022-09-22 | $13.91 | $15.73 | 314,400 | — | — |
| 2022-09-21 | $13.97 | $15.80 | 451,900 | — | — |
| 2022-09-20 | $14.08 | $15.92 | 293,300 | — | — |
| 2022-09-19 | $14.24 | $16.10 | 284,400 | — | — |
| 2022-09-16 | $14.20 | $16.06 | 484,300 | — | — |
| 2022-09-15 | $14.35 | $16.23 | 250,300 | — | — |
| 2022-09-14 | $14.52 | $16.42 | 286,800 | — | — |
| 2022-09-13 | $14.57 | $16.36 | 163,700 | — | — |
| 2022-09-12 | $15.02 | $16.86 | 279,000 | — | — |
| 2022-09-09 | $15.01 | $16.85 | 243,700 | — | — |
| 2022-09-08 | $15.02 | $16.86 | 337,900 | — | — |
| 2022-09-07 | $14.96 | $16.80 | 408,700 | — | — |
| 2022-09-06 | $14.70 | $16.50 | 370,500 | — | — |
| 2022-09-02 | $14.63 | $16.43 | 188,200 | — | — |
| 2022-09-01 | $14.65 | $16.45 | 261,100 | — | — |
| 2022-08-31 | $14.69 | $16.49 | 329,700 | — | — |
| 2022-08-30 | $14.77 | $16.58 | 389,100 | — | — |
| 2022-08-29 | $14.95 | $16.79 | 238,600 | — | — |
| 2022-08-26 | $14.97 | $16.81 | 234,600 | — | — |
| 2022-08-25 | $15.29 | $17.17 | 292,800 | — | — |
| 2022-08-24 | $15.13 | $16.99 | 378,700 | — | — |
| 2022-08-23 | $15.12 | $16.98 | 412,600 | — | — |
| 2022-08-22 | $15.03 | $16.88 | 244,500 | — | — |
| 2022-08-19 | $15.38 | $17.27 | 252,600 | — | — |
| 2022-08-18 | $15.69 | $17.62 | 260,100 | — | — |
| 2022-08-17 | $15.68 | $17.60 | 281,400 | — | — |
| 2022-08-16 | $15.87 | $17.82 | 378,300 | — | — |
| 2022-08-15 | $15.76 | $17.69 | 259,400 | — | — |
| 2022-08-12 | $15.65 | $17.57 | 165,000 | — | — |
| 2022-08-11 | $15.72 | $17.53 | 331,400 | — | — |
| 2022-08-10 | $15.55 | $17.34 | 294,000 | — | — |
| 2022-08-09 | $15.32 | $17.09 | 283,000 | — | — |
| 2022-08-08 | $15.43 | $17.21 | 235,100 | — | — |
| 2022-08-05 | $15.52 | $17.31 | 396,400 | — | — |
| 2022-08-04 | $15.57 | $17.37 | 395,100 | — | — |
| 2022-08-03 | $15.50 | $17.29 | 298,300 | — | — |
| 2022-08-02 | $15.35 | $17.12 | 399,900 | — | — |
| 2022-08-01 | $15.27 | $17.03 | 366,200 | — | — |
| 2022-07-29 | $15.29 | $17.05 | 360,100 | — | — |
| 2022-07-28 | $15.00 | $16.73 | 561,700 | — | — |
| 2022-07-27 | $15.04 | $16.77 | 300,800 | — | — |
| 2022-07-26 | $14.75 | $16.45 | 343,100 | — | — |
| 2022-07-25 | $15.00 | $16.73 | 269,200 | — | — |
| 2022-07-22 | $15.31 | $17.08 | 329,500 | — | — |
| 2022-07-21 | $15.42 | $17.20 | 458,900 | — | — |
| 2022-07-20 | $15.00 | $16.73 | 422,100 | — | — |
| 2022-07-19 | $15.15 | $16.90 | 293,900 | — | — |
| 2022-07-18 | $14.73 | $16.43 | 443,900 | — | — |
| 2022-07-15 | $14.45 | $16.12 | 643,100 | — | — |
| 2022-07-14 | $14.25 | $15.89 | 407,400 | — | — |
| 2022-07-13 | $14.52 | $16.08 | 287,000 | — | — |
| 2022-07-12 | $14.79 | $16.38 | 213,700 | — | — |
| 2022-07-11 | $14.79 | $16.38 | 323,400 | — | — |
| 2022-07-08 | $14.98 | $16.59 | 252,800 | — | — |
| 2022-07-07 | $14.87 | $16.47 | 153,500 | — | — |
| 2022-07-06 | $14.69 | $16.27 | 215,100 | — | — |
| 2022-07-05 | $14.69 | $16.27 | 317,600 | — | — |
| 2022-07-01 | $14.72 | $16.30 | 328,500 | — | — |
| 2022-06-30 | $14.65 | $16.22 | 545,100 | — | — |
| 2022-06-29 | $14.55 | $16.11 | 433,600 | — | — |
| 2022-06-28 | $14.41 | $15.96 | 447,700 | — | — |
| 2022-06-27 | $14.48 | $16.03 | 549,200 | — | — |
| 2022-06-24 | $14.53 | $16.09 | 479,000 | — | — |
| 2022-06-23 | $14.31 | $15.85 | 433,000 | — | — |
| 2022-06-22 | $14.24 | $15.77 | 554,600 | — | — |
| 2022-06-21 | $14.30 | $15.83 | 435,600 | — | — |
| 2022-06-17 | $14.23 | $15.76 | 434,500 | — | — |
| 2022-06-16 | $14.28 | $15.81 | 517,600 | — | — |
| 2022-06-15 | $14.79 | $16.38 | 475,500 | — | — |
| 2022-06-14 | $14.53 | $16.09 | 492,000 | — | — |
| 2022-06-13 | $14.60 | $16.05 | 482,900 | — | — |
| 2022-06-10 | $15.13 | $16.63 | 264,700 | — | — |
| 2022-06-09 | $15.35 | $16.88 | 281,800 | — | — |
| 2022-06-08 | $15.58 | $17.13 | 304,700 | — | — |
| 2022-06-07 | $15.85 | $17.43 | 261,300 | — | — |
| 2022-06-06 | $15.83 | $17.40 | 252,500 | — | — |
| 2022-06-03 | $15.81 | $17.38 | 455,500 | — | — |
| 2022-06-02 | $16.09 | $17.69 | 345,200 | — | — |
| 2022-06-01 | $15.88 | $17.46 | 296,000 | — | — |
| 2022-05-31 | $15.83 | $17.40 | 366,800 | — | — |
| 2022-05-27 | $15.91 | $17.49 | 336,900 | — | — |
| 2022-05-26 | $15.74 | $17.31 | 664,000 | — | — |
| 2022-05-25 | $15.29 | $16.81 | 663,600 | — | — |
| 2022-05-24 | $15.20 | $16.71 | 399,500 | — | — |
| 2022-05-23 | $15.16 | $16.67 | 627,300 | — | — |
| 2022-05-20 | $15.11 | $16.61 | 299,700 | — | — |
| 2022-05-19 | $15.23 | $16.74 | 424,300 | — | — |
| 2022-05-18 | $15.09 | $16.59 | 488,600 | — | — |
| 2022-05-17 | $15.38 | $16.91 | 489,700 | — | — |
| 2022-05-16 | $14.92 | $16.40 | 380,800 | — | — |
| 2022-05-13 | $14.99 | $16.48 | 493,900 | — | — |
| 2022-05-12 | $14.86 | $16.22 | 569,300 | — | — |
| 2022-05-11 | $14.84 | $16.20 | 706,900 | — | — |
| 2022-05-10 | $15.13 | $16.52 | 480,200 | — | — |
| 2022-05-09 | $15.02 | $16.40 | 358,400 | — | — |
| 2022-05-06 | $15.63 | $17.06 | 507,200 | — | — |
| 2022-05-05 | $15.48 | $16.90 | 291,400 | — | — |
| 2022-05-04 | $15.86 | $17.32 | 373,500 | — | — |
| 2022-05-03 | $15.55 | $16.98 | 384,100 | — | — |
| 2022-05-02 | $15.47 | $16.89 | 325,100 | — | — |
| 2022-04-29 | $15.56 | $16.99 | 361,200 | — | — |
| 2022-04-28 | $15.96 | $17.42 | 534,800 | — | — |
| 2022-04-27 | $15.49 | $16.91 | 286,300 | — | — |
| 2022-04-26 | $15.53 | $16.95 | 377,800 | — | — |
| 2022-04-25 | $15.74 | $17.18 | 365,600 | — | — |
| 2022-04-22 | $15.69 | $17.13 | 376,200 | — | — |
| 2022-04-21 | $15.96 | $17.42 | 351,800 | — | — |
| 2022-04-20 | $16.11 | $17.59 | 421,300 | — | — |
| 2022-04-19 | $16.07 | $17.54 | 482,400 | — | — |
| 2022-04-18 | $15.96 | $17.42 | 514,400 | — | — |
| 2022-04-14 | $15.95 | $17.41 | 297,700 | — | — |
| 2022-04-13 | $16.17 | $17.65 | 343,100 | — | — |
| 2022-04-12 | $16.14 | $17.51 | 411,300 | — | — |
| 2022-04-11 | $16.13 | $17.50 | 298,800 | — | — |
| 2022-04-08 | $16.40 | $17.79 | 232,100 | — | — |
| 2022-04-07 | $16.80 | $18.22 | 826,400 | — | — |
| 2022-04-06 | $16.45 | $17.84 | 639,200 | — | — |
| 2022-04-05 | $16.54 | $17.94 | 388,500 | — | — |
| 2022-04-04 | $16.75 | $18.17 | 191,600 | — | — |
| 2022-04-01 | $16.63 | $18.04 | 219,600 | — | — |
| 2022-03-31 | $16.56 | $17.96 | 245,000 | — | — |
| 2022-03-30 | $16.63 | $18.04 | 292,000 | — | — |
| 2022-03-29 | $16.68 | $18.09 | 307,200 | — | — |
| 2022-03-28 | $16.37 | $17.76 | 204,300 | — | — |
| 2022-03-25 | $16.36 | $17.75 | 250,100 | — | — |
| 2022-03-24 | $16.45 | $17.84 | 362,200 | — | — |
| 2022-03-23 | $16.43 | $17.82 | 158,000 | — | — |
| 2022-03-22 | $16.49 | $17.89 | 244,900 | — | — |
| 2022-03-21 | $16.41 | $17.80 | 185,500 | — | — |
| 2022-03-18 | $16.54 | $17.94 | 189,800 | — | — |
| 2022-03-17 | $16.42 | $17.81 | 233,400 | — | — |
| 2022-03-16 | $16.18 | $17.55 | 382,900 | — | — |
| 2022-03-15 | $15.96 | $17.31 | 508,900 | — | — |
| 2022-03-14 | $15.78 | $17.12 | 487,600 | — | — |
| 2022-03-11 | $16.26 | $17.52 | 194,500 | — | — |
| 2022-03-10 | $16.49 | $17.77 | 331,800 | — | — |
| 2022-03-09 | $16.71 | $18.01 | 218,100 | — | — |
| 2022-03-08 | $16.37 | $17.64 | 259,900 | — | — |
| 2022-03-07 | $16.41 | $17.69 | 272,400 | — | — |
| 2022-03-04 | $16.89 | $18.20 | 304,900 | — | — |
| 2022-03-03 | $17.33 | $18.68 | 338,200 | — | — |
| 2022-03-02 | $17.15 | $18.48 | 282,300 | — | — |
| 2022-03-01 | $17.02 | $18.34 | 225,800 | — | — |
| 2022-02-28 | $17.17 | $18.51 | 241,500 | — | — |
| 2022-02-25 | $17.27 | $18.61 | 256,100 | — | — |
| 2022-02-24 | $17.09 | $18.42 | 546,400 | — | — |
| 2022-02-23 | $16.76 | $18.06 | 354,500 | — | — |
| 2022-02-22 | $16.87 | $18.18 | 348,100 | — | — |
| 2022-02-18 | $17.19 | $18.53 | 253,500 | — | — |
| 2022-02-17 | $17.31 | $18.66 | 317,100 | — | — |
| 2022-02-16 | $17.49 | $18.85 | 319,400 | — | — |
| 2022-02-15 | $17.50 | $18.86 | 402,200 | — | — |
| 2022-02-14 | $17.45 | $18.81 | 509,500 | — | — |
| 2022-02-11 | $17.71 | $18.98 | 246,000 | — | — |
| 2022-02-10 | $18.01 | $19.30 | 265,400 | — | — |
| 2022-02-09 | $18.33 | $19.64 | 211,600 | — | — |
| 2022-02-08 | $18.08 | $19.37 | 200,200 | — | — |
| 2022-02-07 | $18.12 | $19.41 | 116,000 | — | — |
| 2022-02-04 | $18.04 | $19.33 | 172,600 | — | — |
| 2022-02-03 | $17.95 | $19.23 | 218,800 | — | — |
| 2022-02-02 | $18.39 | $19.70 | 336,200 | — | — |
| 2022-02-01 | $18.47 | $19.79 | 221,300 | — | — |
| 2022-01-31 | $18.33 | $19.64 | 180,500 | — | — |
| 2022-01-28 | $18.09 | $19.38 | 187,000 | — | — |
| 2022-01-27 | $17.91 | $19.19 | 600,100 | — | — |
| 2022-01-26 | $17.81 | $19.08 | 350,900 | — | — |
| 2022-01-25 | $17.74 | $19.01 | 357,600 | — | — |
| 2022-01-24 | $17.87 | $19.15 | 473,800 | — | — |
| 2022-01-21 | $17.94 | $19.22 | 587,300 | — | — |
| 2022-01-20 | $18.56 | $19.89 | 209,000 | — | — |
| 2022-01-19 | $18.60 | $19.93 | 353,800 | — | — |
| 2022-01-18 | $18.69 | $20.03 | 257,700 | — | — |
| 2022-01-14 | $18.93 | $20.28 | 212,300 | — | — |
| 2022-01-13 | $19.17 | $20.54 | 137,100 | — | — |
| 2022-01-12 | $19.45 | $20.73 | 303,400 | — | — |
| 2022-01-11 | $19.31 | $20.58 | 209,100 | — | — |
| 2022-01-10 | $19.11 | $20.37 | 242,000 | — | — |
| 2022-01-07 | $19.15 | $20.41 | 146,700 | — | — |
| 2022-01-06 | $19.14 | $20.40 | 293,100 | — | — |
| 2022-01-05 | $19.12 | $20.38 | 220,400 | — | — |
| 2022-01-04 | $19.53 | $20.81 | 515,700 | — | — |
| 2022-01-03 | $19.46 | $20.74 | 288,000 | — | — |