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
- 2018-11-15 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 | $11.90 | $18.24 | 669,200 | — | — |
| 2022-12-29 | $12.00 | $18.39 | 290,500 | — | — |
| 2022-12-28 | $12.26 | $18.24 | 285,500 | — | — |
| 2022-12-27 | $12.38 | $18.42 | 235,800 | — | — |
| 2022-12-23 | $12.54 | $18.65 | 318,700 | — | — |
| 2022-12-22 | $12.43 | $18.49 | 177,200 | — | — |
| 2022-12-21 | $12.50 | $18.59 | 186,500 | — | — |
| 2022-12-20 | $12.58 | $18.71 | 300,100 | — | — |
| 2022-12-19 | $12.52 | $18.62 | 204,200 | — | — |
| 2022-12-16 | $12.69 | $18.88 | 198,300 | — | — |
| 2022-12-15 | $12.99 | $19.32 | 204,800 | — | — |
| 2022-12-14 | $13.02 | $19.37 | 174,400 | — | — |
| 2022-12-13 | $13.00 | $19.34 | 245,800 | — | — |
| 2022-12-12 | $12.68 | $18.86 | 408,300 | — | — |
| 2022-12-09 | $13.02 | $19.37 | 133,600 | — | — |
| 2022-12-08 | $12.96 | $19.28 | 129,000 | — | — |
| 2022-12-07 | $12.96 | $19.28 | 125,500 | — | — |
| 2022-12-06 | $13.00 | $19.34 | 163,400 | — | — |
| 2022-12-05 | $13.21 | $19.65 | 129,400 | — | — |
| 2022-12-02 | $13.27 | $19.74 | 109,900 | — | — |
| 2022-12-01 | $13.34 | $19.84 | 109,000 | — | — |
| 2022-11-30 | $13.52 | $20.11 | 136,500 | — | — |
| 2022-11-29 | $13.36 | $19.87 | 107,400 | — | — |
| 2022-11-28 | $13.31 | $19.80 | 346,400 | — | — |
| 2022-11-25 | $13.60 | $20.23 | 48,600 | — | — |
| 2022-11-23 | $13.45 | $20.01 | 159,700 | — | — |
| 2022-11-22 | $13.62 | $20.26 | 201,100 | — | — |
| 2022-11-21 | $13.51 | $20.10 | 121,300 | — | — |
| 2022-11-18 | $13.47 | $20.04 | 136,500 | — | — |
| 2022-11-17 | $13.57 | $20.19 | 128,200 | — | — |
| 2022-11-16 | $13.50 | $20.08 | 164,500 | — | — |
| 2022-11-15 | $13.78 | $20.50 | 309,300 | — | — |
| 2022-11-14 | $13.59 | $20.22 | 154,800 | — | — |
| 2022-11-11 | $13.66 | $20.32 | 399,700 | — | — |
| 2022-11-10 | $13.18 | $19.61 | 291,600 | — | — |
| 2022-11-09 | $12.70 | $18.89 | 232,800 | — | — |
| 2022-11-08 | $12.83 | $19.08 | 122,700 | — | — |
| 2022-11-07 | $12.97 | $19.29 | 173,600 | — | — |
| 2022-11-04 | $12.72 | $18.92 | 191,400 | — | — |
| 2022-11-03 | $12.54 | $18.65 | 162,800 | — | — |
| 2022-11-02 | $12.52 | $18.62 | 143,200 | — | — |
| 2022-11-01 | $12.66 | $18.83 | 112,100 | — | — |
| 2022-10-31 | $12.60 | $18.74 | 227,300 | — | — |
| 2022-10-28 | $12.69 | $18.88 | 274,000 | — | — |
| 2022-10-27 | $12.41 | $18.46 | 142,900 | — | — |
| 2022-10-26 | $12.42 | $18.48 | 238,900 | — | — |
| 2022-10-25 | $12.20 | $18.15 | 423,400 | — | — |
| 2022-10-24 | $12.05 | $17.92 | 281,400 | — | — |
| 2022-10-21 | $11.95 | $17.78 | 184,600 | — | — |
| 2022-10-20 | $12.10 | $18.00 | 138,100 | — | — |
| 2022-10-19 | $12.03 | $17.89 | 204,000 | — | — |
| 2022-10-18 | $12.30 | $18.30 | 367,500 | — | — |
| 2022-10-17 | $12.19 | $18.13 | 153,000 | — | — |
| 2022-10-14 | $12.13 | $18.04 | 156,300 | — | — |
| 2022-10-13 | $12.27 | $18.25 | 495,800 | — | — |
| 2022-10-12 | $11.92 | $17.73 | 168,400 | — | — |
| 2022-10-11 | $11.77 | $17.51 | 212,400 | — | — |
| 2022-10-10 | $11.65 | $17.33 | 160,900 | — | — |
| 2022-10-07 | $11.96 | $17.79 | 158,400 | — | — |
| 2022-10-06 | $12.17 | $18.10 | 94,600 | — | — |
| 2022-10-05 | $12.38 | $18.42 | 139,000 | — | — |
| 2022-10-04 | $12.58 | $18.71 | 144,500 | — | — |
| 2022-10-03 | $12.05 | $17.92 | 275,500 | — | — |
| 2022-09-30 | $12.00 | $17.85 | 159,700 | — | — |
| 2022-09-29 | $12.14 | $18.06 | 233,000 | — | — |
| 2022-09-28 | $12.99 | $18.82 | 185,100 | — | — |
| 2022-09-27 | $12.86 | $18.63 | 279,500 | — | — |
| 2022-09-26 | $12.63 | $18.30 | 409,900 | — | — |
| 2022-09-23 | $13.23 | $19.16 | 251,000 | — | — |
| 2022-09-22 | $13.85 | $20.06 | 108,300 | — | — |
| 2022-09-21 | $14.13 | $20.47 | 71,100 | — | — |
| 2022-09-20 | $14.20 | $20.57 | 54,200 | — | — |
| 2022-09-19 | $14.41 | $20.87 | 61,600 | — | — |
| 2022-09-16 | $14.35 | $20.79 | 464,000 | — | — |
| 2022-09-15 | $14.51 | $21.02 | 71,100 | — | — |
| 2022-09-14 | $14.45 | $20.93 | 90,700 | — | — |
| 2022-09-13 | $14.50 | $21.00 | 90,700 | — | — |
| 2022-09-12 | $14.69 | $21.28 | 136,800 | — | — |
| 2022-09-09 | $14.77 | $21.40 | 86,600 | — | — |
| 2022-09-08 | $14.67 | $21.25 | 76,600 | — | — |
| 2022-09-07 | $14.64 | $21.21 | 73,400 | — | — |
| 2022-09-06 | $14.53 | $21.05 | 82,900 | — | — |
| 2022-09-02 | $14.54 | $21.06 | 87,000 | — | — |
| 2022-09-01 | $14.54 | $21.06 | 76,200 | — | — |
| 2022-08-31 | $14.73 | $21.34 | 71,400 | — | — |
| 2022-08-30 | $14.67 | $21.25 | 93,700 | — | — |
| 2022-08-29 | $14.81 | $21.45 | 98,200 | — | — |
| 2022-08-26 | $14.88 | $21.56 | 91,500 | — | — |
| 2022-08-25 | $14.97 | $21.69 | 76,200 | — | — |
| 2022-08-24 | $14.94 | $21.64 | 158,000 | — | — |
| 2022-08-23 | $14.75 | $21.37 | 97,800 | — | — |
| 2022-08-22 | $14.64 | $21.21 | 88,700 | — | — |
| 2022-08-19 | $14.76 | $21.38 | 78,700 | — | — |
| 2022-08-18 | $14.88 | $21.56 | 46,800 | — | — |
| 2022-08-17 | $14.77 | $21.40 | 99,400 | — | — |
| 2022-08-16 | $15.01 | $21.74 | 195,100 | — | — |
| 2022-08-15 | $14.93 | $21.63 | 164,700 | — | — |
| 2022-08-12 | $14.91 | $21.60 | 108,200 | — | — |
| 2022-08-11 | $14.79 | $21.42 | 113,000 | — | — |
| 2022-08-10 | $14.62 | $21.18 | 126,600 | — | — |
| 2022-08-09 | $14.42 | $20.89 | 67,100 | — | — |
| 2022-08-08 | $14.62 | $21.18 | 101,000 | — | — |
| 2022-08-05 | $14.60 | $21.15 | 138,900 | — | — |
| 2022-08-04 | $14.42 | $20.89 | 147,700 | — | — |
| 2022-08-03 | $14.58 | $21.12 | 212,700 | — | — |
| 2022-08-02 | $14.50 | $21.00 | 132,500 | — | — |
| 2022-08-01 | $14.51 | $21.02 | 119,400 | — | — |
| 2022-07-29 | $14.47 | $20.96 | 124,900 | — | — |
| 2022-07-28 | $14.32 | $20.74 | 126,500 | — | — |
| 2022-07-27 | $14.12 | $20.45 | 114,500 | — | — |
| 2022-07-26 | $13.88 | $20.11 | 90,700 | — | — |
| 2022-07-25 | $13.77 | $19.95 | 207,700 | — | — |
| 2022-07-22 | $14.25 | $20.64 | 159,700 | — | — |
| 2022-07-21 | $14.20 | $20.57 | 132,500 | — | — |
| 2022-07-20 | $14.16 | $20.51 | 161,100 | — | — |
| 2022-07-19 | $14.29 | $20.70 | 88,300 | — | — |
| 2022-07-18 | $14.06 | $20.37 | 112,200 | — | — |
| 2022-07-15 | $13.94 | $20.19 | 83,500 | — | — |
| 2022-07-14 | $13.85 | $20.06 | 101,600 | — | — |
| 2022-07-13 | $14.03 | $20.32 | 92,800 | — | — |
| 2022-07-12 | $14.07 | $20.38 | 63,900 | — | — |
| 2022-07-11 | $14.01 | $20.29 | 127,600 | — | — |
| 2022-07-08 | $14.23 | $20.61 | 61,800 | — | — |
| 2022-07-07 | $14.10 | $20.43 | 169,200 | — | — |
| 2022-07-06 | $13.93 | $20.18 | 217,400 | — | — |
| 2022-07-05 | $13.88 | $20.11 | 132,500 | — | — |
| 2022-07-01 | $13.89 | $20.12 | 116,000 | — | — |
| 2022-06-30 | $13.61 | $19.72 | 154,800 | — | — |
| 2022-06-29 | $13.64 | $19.76 | 175,200 | — | — |
| 2022-06-28 | $14.03 | $19.83 | 353,300 | — | — |
| 2022-06-27 | $14.00 | $19.79 | 162,500 | — | — |
| 2022-06-24 | $13.77 | $19.46 | 147,600 | — | — |
| 2022-06-23 | $13.56 | $19.17 | 191,000 | — | — |
| 2022-06-22 | $13.71 | $19.38 | 141,600 | — | — |
| 2022-06-21 | $13.69 | $19.35 | 230,800 | — | — |
| 2022-06-17 | $13.60 | $19.22 | 945,200 | — | — |
| 2022-06-16 | $13.54 | $19.14 | 323,000 | — | — |
| 2022-06-15 | $14.05 | $19.86 | 318,200 | — | — |
| 2022-06-14 | $13.99 | $19.77 | 476,600 | — | — |
| 2022-06-13 | $13.78 | $19.48 | 479,600 | — | — |
| 2022-06-10 | $14.46 | $20.44 | 215,300 | — | — |
| 2022-06-09 | $14.34 | $20.27 | 154,700 | — | — |
| 2022-06-08 | $14.56 | $20.58 | 96,600 | — | — |
| 2022-06-07 | $14.67 | $20.74 | 122,500 | — | — |
| 2022-06-06 | $14.64 | $20.69 | 125,200 | — | — |
| 2022-06-03 | $14.70 | $20.78 | 108,800 | — | — |
| 2022-06-02 | $14.71 | $20.79 | 81,600 | — | — |
| 2022-06-01 | $14.65 | $20.71 | 80,500 | — | — |
| 2022-05-31 | $14.61 | $20.65 | 126,500 | — | — |
| 2022-05-27 | $14.70 | $20.78 | 83,600 | — | — |
| 2022-05-26 | $14.53 | $20.54 | 144,200 | — | — |
| 2022-05-25 | $14.28 | $20.18 | 270,100 | — | — |
| 2022-05-24 | $14.12 | $19.96 | 183,900 | — | — |
| 2022-05-23 | $14.20 | $20.07 | 298,000 | — | — |
| 2022-05-20 | $14.03 | $19.83 | 441,900 | — | — |
| 2022-05-19 | $14.49 | $20.48 | 309,500 | — | — |
| 2022-05-18 | $14.60 | $20.64 | 280,700 | — | — |
| 2022-05-17 | $15.17 | $21.44 | 228,000 | — | — |
| 2022-05-16 | $15.09 | $21.33 | 146,900 | — | — |
| 2022-05-13 | $14.96 | $21.15 | 196,300 | — | — |
| 2022-05-12 | $14.93 | $21.10 | 226,300 | — | — |
| 2022-05-11 | $15.15 | $21.41 | 144,200 | — | — |
| 2022-05-10 | $15.27 | $21.58 | 162,900 | — | — |
| 2022-05-09 | $15.21 | $21.50 | 310,700 | — | — |
| 2022-05-06 | $15.57 | $22.01 | 124,600 | — | — |
| 2022-05-05 | $15.44 | $21.82 | 181,000 | — | — |
| 2022-05-04 | $15.73 | $22.23 | 119,500 | — | — |
| 2022-05-03 | $15.58 | $22.02 | 105,400 | — | — |
| 2022-05-02 | $15.24 | $21.54 | 243,900 | — | — |
| 2022-04-29 | $15.38 | $21.74 | 229,700 | — | — |
| 2022-04-28 | $15.66 | $22.14 | 197,800 | — | — |
| 2022-04-27 | $15.73 | $22.23 | 173,500 | — | — |
| 2022-04-26 | $15.52 | $21.94 | 172,800 | — | — |
| 2022-04-25 | $15.91 | $22.49 | 284,900 | — | — |
| 2022-04-22 | $15.90 | $22.47 | 174,300 | — | — |
| 2022-04-21 | $16.00 | $22.62 | 187,700 | — | — |
| 2022-04-20 | $16.22 | $22.93 | 173,800 | — | — |
| 2022-04-19 | $16.17 | $22.86 | 105,100 | — | — |
| 2022-04-18 | $16.11 | $22.77 | 163,300 | — | — |
| 2022-04-14 | $16.12 | $22.79 | 160,900 | — | — |
| 2022-04-13 | $16.09 | $22.74 | 148,700 | — | — |
| 2022-04-12 | $15.84 | $22.39 | 162,700 | — | — |
| 2022-04-11 | $16.05 | $22.69 | 115,400 | — | — |
| 2022-04-08 | $16.10 | $22.76 | 127,100 | — | — |
| 2022-04-07 | $15.93 | $22.52 | 137,100 | — | — |
| 2022-04-06 | $15.84 | $22.39 | 388,900 | — | — |
| 2022-04-05 | $15.89 | $22.46 | 292,100 | — | — |
| 2022-04-04 | $15.71 | $22.21 | 139,000 | — | — |
| 2022-04-01 | $15.76 | $22.28 | 125,300 | — | — |
| 2022-03-31 | $15.59 | $22.04 | 147,700 | — | — |
| 2022-03-30 | $15.64 | $22.11 | 175,800 | — | — |
| 2022-03-29 | $15.82 | $21.88 | 283,300 | — | — |
| 2022-03-28 | $15.88 | $21.96 | 196,200 | — | — |
| 2022-03-25 | $15.95 | $22.06 | 116,100 | — | — |
| 2022-03-24 | $15.83 | $21.89 | 188,800 | — | — |
| 2022-03-23 | $15.81 | $21.87 | 167,100 | — | — |
| 2022-03-22 | $15.93 | $22.03 | 209,200 | — | — |
| 2022-03-21 | $15.89 | $21.98 | 159,800 | — | — |
| 2022-03-18 | $15.66 | $21.66 | 921,400 | — | — |
| 2022-03-17 | $16.02 | $22.16 | 199,200 | — | — |
| 2022-03-16 | $15.67 | $21.67 | 206,900 | — | — |
| 2022-03-15 | $15.78 | $21.83 | 145,500 | — | — |
| 2022-03-14 | $15.79 | $21.84 | 336,500 | — | — |
| 2022-03-11 | $15.59 | $21.56 | 177,500 | — | — |
| 2022-03-10 | $15.61 | $21.59 | 55,100 | — | — |
| 2022-03-09 | $15.67 | $21.67 | 137,100 | — | — |
| 2022-03-08 | $15.42 | $21.33 | 203,200 | — | — |
| 2022-03-07 | $15.39 | $21.29 | 414,000 | — | — |
| 2022-03-04 | $15.90 | $21.99 | 665,300 | — | — |
| 2022-03-03 | $16.16 | $22.35 | 103,900 | — | — |
| 2022-03-02 | $16.12 | $22.30 | 239,400 | — | — |
| 2022-03-01 | $15.91 | $22.01 | 186,400 | — | — |
| 2022-02-28 | $15.84 | $21.91 | 156,800 | — | — |
| 2022-02-25 | $15.77 | $21.81 | 303,400 | — | — |
| 2022-02-24 | $15.38 | $21.27 | 376,300 | — | — |
| 2022-02-23 | $15.86 | $21.94 | 160,800 | — | — |
| 2022-02-22 | $15.90 | $21.99 | 161,400 | — | — |
| 2022-02-18 | $16.02 | $22.16 | 149,900 | — | — |
| 2022-02-17 | $16.08 | $22.24 | 119,900 | — | — |
| 2022-02-16 | $16.13 | $22.31 | 145,100 | — | — |
| 2022-02-15 | $16.00 | $22.13 | 124,700 | — | — |
| 2022-02-14 | $15.90 | $21.99 | 113,700 | — | — |
| 2022-02-11 | $15.95 | $22.06 | 143,400 | — | — |
| 2022-02-10 | $16.02 | $22.16 | 170,200 | — | — |
| 2022-02-09 | $16.04 | $22.19 | 78,600 | — | — |
| 2022-02-08 | $16.08 | $22.24 | 161,500 | — | — |
| 2022-02-07 | $16.03 | $22.17 | 114,000 | — | — |
| 2022-02-04 | $15.91 | $22.01 | 81,100 | — | — |
| 2022-02-03 | $15.80 | $21.85 | 99,500 | — | — |
| 2022-02-02 | $15.90 | $21.99 | 134,600 | — | — |
| 2022-02-01 | $15.95 | $22.06 | 226,600 | — | — |
| 2022-01-31 | $15.96 | $22.07 | 153,700 | — | — |
| 2022-01-28 | $15.85 | $21.92 | 249,600 | — | — |
| 2022-01-27 | $15.63 | $21.62 | 138,000 | — | — |
| 2022-01-26 | $15.65 | $21.65 | 150,600 | — | — |
| 2022-01-25 | $15.59 | $21.56 | 106,800 | — | — |
| 2022-01-24 | $15.30 | $21.16 | 396,600 | — | — |
| 2022-01-21 | $15.32 | $21.19 | 113,000 | — | — |
| 2022-01-20 | $15.58 | $21.55 | 85,900 | — | — |
| 2022-01-19 | $15.88 | $21.96 | 135,100 | — | — |
| 2022-01-18 | $15.78 | $21.83 | 115,100 | — | — |
| 2022-01-14 | $15.75 | $21.78 | 269,300 | — | — |
| 2022-01-13 | $15.75 | $21.78 | 89,100 | — | — |
| 2022-01-12 | $15.81 | $21.87 | 69,200 | — | — |
| 2022-01-11 | $15.73 | $21.76 | 83,900 | — | — |
| 2022-01-10 | $15.66 | $21.66 | 143,200 | — | — |
| 2022-01-07 | $15.66 | $21.66 | 77,800 | — | — |
| 2022-01-06 | $15.57 | $21.53 | 103,600 | — | — |
| 2022-01-05 | $15.63 | $21.62 | 152,000 | — | — |
| 2022-01-04 | $15.59 | $21.56 | 154,100 | — | — |
| 2022-01-03 | $15.47 | $21.40 | 196,500 | — | — |