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
- 2010-05-03 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 | $17.47 | $17.47 | 230,100 | — | — |
| 2022-12-29 | $16.41 | $16.41 | 359,500 | — | — |
| 2022-12-28 | $15.34 | $15.34 | 194,000 | — | — |
| 2022-12-27 | $15.42 | $15.42 | 138,300 | — | — |
| 2022-12-23 | $15.96 | $15.96 | 162,300 | — | — |
| 2022-12-22 | $16.04 | $16.04 | 229,900 | — | — |
| 2022-12-21 | $16.59 | $16.59 | 143,200 | — | — |
| 2022-12-20 | $16.65 | $16.65 | 198,000 | — | — |
| 2022-12-19 | $17.85 | $17.85 | 189,000 | — | — |
| 2022-12-16 | $19.40 | $19.40 | 259,900 | — | — |
| 2022-12-15 | $18.65 | $18.65 | 174,200 | — | — |
| 2022-12-14 | $18.03 | $18.03 | 145,000 | — | — |
| 2022-12-13 | $18.07 | $18.07 | 248,700 | — | — |
| 2022-12-12 | $18.87 | $18.87 | 225,000 | — | — |
| 2022-12-09 | $19.31 | $19.31 | 218,200 | — | — |
| 2022-12-08 | $20.91 | $20.91 | 221,000 | — | — |
| 2022-12-07 | $19.10 | $19.10 | 125,200 | — | — |
| 2022-12-06 | $19.47 | $19.47 | 152,100 | — | — |
| 2022-12-05 | $20.13 | $20.13 | 287,700 | — | — |
| 2022-12-02 | $19.70 | $19.70 | 316,900 | — | — |
| 2022-12-01 | $18.09 | $18.09 | 338,000 | — | — |
| 2022-11-30 | $19.15 | $19.15 | 236,100 | — | — |
| 2022-11-29 | $18.74 | $18.74 | 407,900 | — | — |
| 2022-11-28 | $19.38 | $19.38 | 1,091,400 | — | — |
| 2022-11-25 | $18.11 | $18.11 | 107,200 | — | — |
| 2022-11-23 | $17.34 | $17.34 | 159,500 | — | — |
| 2022-11-22 | $17.86 | $17.86 | 174,200 | — | — |
| 2022-11-21 | $16.64 | $16.64 | 162,500 | — | — |
| 2022-11-18 | $17.16 | $17.16 | 149,500 | — | — |
| 2022-11-17 | $17.80 | $17.80 | 404,400 | — | — |
| 2022-11-16 | $16.49 | $16.49 | 164,100 | — | — |
| 2022-11-15 | $16.87 | $16.87 | 279,200 | — | — |
| 2022-11-14 | $15.75 | $15.75 | 362,600 | — | — |
| 2022-11-11 | $15.64 | $15.64 | 442,100 | — | — |
| 2022-11-10 | $13.05 | $13.05 | 247,600 | — | — |
| 2022-11-09 | $12.08 | $12.08 | 61,100 | — | — |
| 2022-11-08 | $12.35 | $12.35 | 52,100 | — | — |
| 2022-11-07 | $12.77 | $12.77 | 77,100 | — | — |
| 2022-11-04 | $12.87 | $12.87 | 122,000 | — | — |
| 2022-11-03 | $12.82 | $12.82 | 91,000 | — | — |
| 2022-11-02 | $11.84 | $11.84 | 82,300 | — | — |
| 2022-11-01 | $12.28 | $12.28 | 62,300 | — | — |
| 2022-10-31 | $12.55 | $12.55 | 94,000 | — | — |
| 2022-10-28 | $11.55 | $11.55 | 73,100 | — | — |
| 2022-10-27 | $11.08 | $11.08 | 78,500 | — | — |
| 2022-10-26 | $11.45 | $11.45 | 196,400 | — | — |
| 2022-10-25 | $12.01 | $12.01 | 236,200 | — | — |
| 2022-10-24 | $10.54 | $10.54 | 204,900 | — | — |
| 2022-10-21 | $9.38 | $9.38 | 166,400 | — | — |
| 2022-10-20 | $9.92 | $9.92 | 117,000 | — | — |
| 2022-10-19 | $10.43 | $10.43 | 39,300 | — | — |
| 2022-10-18 | $10.58 | $10.58 | 37,000 | — | — |
| 2022-10-17 | $10.54 | $10.54 | 36,000 | — | — |
| 2022-10-14 | $10.35 | $10.35 | 71,100 | — | — |
| 2022-10-13 | $11.00 | $11.00 | 98,100 | — | — |
| 2022-10-12 | $11.32 | $11.32 | 49,900 | — | — |
| 2022-10-11 | $11.49 | $11.49 | 54,700 | — | — |
| 2022-10-10 | $11.65 | $11.65 | 82,600 | — | — |
| 2022-10-07 | $12.18 | $12.18 | 116,600 | — | — |
| 2022-10-06 | $12.30 | $12.30 | 71,200 | — | — |
| 2022-10-05 | $12.58 | $12.58 | 61,500 | — | — |
| 2022-10-04 | $13.06 | $13.06 | 89,100 | — | — |
| 2022-10-03 | $12.50 | $12.50 | 63,400 | — | — |
| 2022-09-30 | $12.20 | $12.20 | 48,300 | — | — |
| 2022-09-29 | $12.20 | $12.20 | 187,200 | — | — |
| 2022-09-28 | $13.14 | $13.14 | 43,200 | — | — |
| 2022-09-27 | $12.78 | $12.78 | 63,100 | — | — |
| 2022-09-26 | $12.31 | $12.31 | 70,300 | — | — |
| 2022-09-23 | $12.36 | $12.36 | 132,900 | — | — |
| 2022-09-22 | $13.39 | $13.39 | 115,100 | — | — |
| 2022-09-21 | $12.91 | $12.91 | 140,600 | — | — |
| 2022-09-20 | $13.45 | $13.45 | 110,400 | — | — |
| 2022-09-19 | $14.68 | $14.68 | 83,500 | — | — |
| 2022-09-16 | $14.67 | $14.67 | 111,400 | — | — |
| 2022-09-15 | $14.23 | $14.23 | 74,700 | — | — |
| 2022-09-14 | $14.07 | $14.07 | 140,300 | — | — |
| 2022-09-13 | $13.81 | $13.81 | 95,700 | — | — |
| 2022-09-12 | $13.76 | $13.76 | 177,600 | — | — |
| 2022-09-09 | $13.82 | $13.82 | 79,800 | — | — |
| 2022-09-08 | $13.92 | $13.92 | 58,400 | — | — |
| 2022-09-07 | $14.10 | $14.10 | 79,200 | — | — |
| 2022-09-06 | $13.40 | $13.40 | 96,300 | — | — |
| 2022-09-02 | $13.88 | $13.88 | 81,700 | — | — |
| 2022-09-01 | $14.33 | $14.33 | 89,200 | — | — |
| 2022-08-31 | $14.67 | $14.67 | 54,300 | — | — |
| 2022-08-30 | $14.79 | $14.79 | 85,100 | — | — |
| 2022-08-29 | $14.37 | $14.37 | 54,100 | — | — |
| 2022-08-26 | $14.16 | $14.16 | 87,900 | — | — |
| 2022-08-25 | $14.93 | $14.93 | 53,200 | — | — |
| 2022-08-24 | $15.13 | $15.13 | 76,800 | — | — |
| 2022-08-23 | $15.08 | $15.08 | 75,600 | — | — |
| 2022-08-22 | $15.20 | $15.20 | 224,200 | — | — |
| 2022-08-19 | $15.11 | $15.11 | 130,100 | — | — |
| 2022-08-18 | $15.86 | $15.86 | 88,800 | — | — |
| 2022-08-17 | $15.79 | $15.79 | 105,200 | — | — |
| 2022-08-16 | $16.52 | $16.52 | 145,100 | — | — |
| 2022-08-15 | $17.14 | $17.14 | 254,100 | — | — |
| 2022-08-12 | $17.83 | $17.83 | 359,800 | — | — |
| 2022-08-11 | $15.87 | $15.87 | 240,200 | — | — |
| 2022-08-10 | $16.66 | $16.66 | 204,600 | — | — |
| 2022-08-09 | $15.69 | $15.69 | 169,500 | — | — |
| 2022-08-08 | $17.02 | $17.02 | 271,700 | — | — |
| 2022-08-05 | $15.41 | $15.41 | 152,200 | — | — |
| 2022-08-04 | $15.61 | $15.61 | 124,500 | — | — |
| 2022-08-03 | $16.18 | $16.18 | 175,300 | — | — |
| 2022-08-02 | $15.32 | $15.32 | 167,400 | — | — |
| 2022-08-01 | $14.21 | $14.21 | 244,800 | — | — |
| 2022-07-29 | $15.78 | $15.78 | 204,700 | — | — |
| 2022-07-28 | $14.91 | $14.91 | 330,900 | — | — |
| 2022-07-27 | $13.47 | $13.47 | 94,900 | — | — |
| 2022-07-26 | $13.50 | $13.50 | 100,900 | — | — |
| 2022-07-25 | $13.14 | $13.14 | 82,500 | — | — |
| 2022-07-22 | $13.07 | $13.07 | 205,600 | — | — |
| 2022-07-21 | $13.69 | $13.69 | 102,100 | — | — |
| 2022-07-20 | $13.84 | $13.84 | 151,600 | — | — |
| 2022-07-19 | $13.42 | $13.42 | 127,000 | — | — |
| 2022-07-18 | $13.54 | $13.54 | 121,500 | — | — |
| 2022-07-15 | $13.39 | $13.39 | 103,000 | — | — |
| 2022-07-14 | $13.57 | $13.57 | 93,300 | — | — |
| 2022-07-13 | $13.40 | $13.40 | 110,200 | — | — |
| 2022-07-12 | $13.53 | $13.53 | 123,700 | — | — |
| 2022-07-11 | $14.13 | $14.13 | 105,000 | — | — |
| 2022-07-08 | $14.32 | $14.32 | 97,700 | — | — |
| 2022-07-07 | $14.58 | $14.58 | 129,300 | — | — |
| 2022-07-06 | $14.20 | $14.20 | 79,500 | — | — |
| 2022-07-05 | $14.31 | $14.31 | 134,100 | — | — |
| 2022-07-01 | $14.14 | $14.14 | 129,400 | — | — |
| 2022-06-30 | $15.52 | $15.52 | 197,200 | — | — |
| 2022-06-29 | $14.17 | $14.17 | 340,200 | — | — |
| 2022-06-28 | $14.87 | $14.87 | 177,500 | — | — |
| 2022-06-27 | $15.47 | $15.47 | 261,400 | — | — |
| 2022-06-24 | $17.22 | $17.22 | 1,220,100 | — | — |
| 2022-06-23 | $17.75 | $17.75 | 237,100 | — | — |
| 2022-06-22 | $16.09 | $16.09 | 186,000 | — | — |
| 2022-06-21 | $15.09 | $15.09 | 254,800 | — | — |
| 2022-06-17 | $15.34 | $15.34 | 274,400 | — | — |
| 2022-06-16 | $13.60 | $13.60 | 126,600 | — | — |
| 2022-06-15 | $14.61 | $14.61 | 162,500 | — | — |
| 2022-06-14 | $14.17 | $14.17 | 131,800 | — | — |
| 2022-06-13 | $14.93 | $14.93 | 243,400 | — | — |
| 2022-06-10 | $16.67 | $16.67 | 253,300 | — | — |
| 2022-06-09 | $19.26 | $19.26 | 220,500 | — | — |
| 2022-06-08 | $16.86 | $16.86 | 141,300 | — | — |
| 2022-06-07 | $16.36 | $16.36 | 121,700 | — | — |
| 2022-06-06 | $15.67 | $15.67 | 175,800 | — | — |
| 2022-06-03 | $14.92 | $14.92 | 162,600 | — | — |
| 2022-06-02 | $14.78 | $14.78 | 162,600 | — | — |
| 2022-06-01 | $13.16 | $13.16 | 159,300 | — | — |
| 2022-05-31 | $14.29 | $14.29 | 124,400 | — | — |
| 2022-05-27 | $14.77 | $14.77 | 210,400 | — | — |
| 2022-05-26 | $14.33 | $14.33 | 98,900 | — | — |
| 2022-05-25 | $13.86 | $13.86 | 183,500 | — | — |
| 2022-05-24 | $12.69 | $12.69 | 112,000 | — | — |
| 2022-05-23 | $13.49 | $13.49 | 134,800 | — | — |
| 2022-05-20 | $13.54 | $13.54 | 259,500 | — | — |
| 2022-05-19 | $14.25 | $14.25 | 103,000 | — | — |
| 2022-05-18 | $14.37 | $14.37 | 138,200 | — | — |
| 2022-05-17 | $15.54 | $15.54 | 186,400 | — | — |
| 2022-05-16 | $14.94 | $14.94 | 134,800 | — | — |
| 2022-05-13 | $15.32 | $15.32 | 145,700 | — | — |
| 2022-05-12 | $14.30 | $14.30 | 209,700 | — | — |
| 2022-05-11 | $14.95 | $14.95 | 213,400 | — | — |
| 2022-05-10 | $17.70 | $17.70 | 230,500 | — | — |
| 2022-05-09 | $17.84 | $17.84 | 186,700 | — | — |
| 2022-05-06 | $18.32 | $18.32 | 196,000 | — | — |
| 2022-05-05 | $18.09 | $18.09 | 218,800 | — | — |
| 2022-05-04 | $19.15 | $19.15 | 251,700 | — | — |
| 2022-05-03 | $17.34 | $17.34 | 243,500 | — | — |
| 2022-05-02 | $16.37 | $16.37 | 200,700 | — | — |
| 2022-04-29 | $15.44 | $15.44 | 184,700 | — | — |
| 2022-04-28 | $15.68 | $15.68 | 233,500 | — | — |
| 2022-04-27 | $16.06 | $16.06 | 288,100 | — | — |
| 2022-04-26 | $15.72 | $15.72 | 236,400 | — | — |
| 2022-04-25 | $17.15 | $17.15 | 149,000 | — | — |
| 2022-04-22 | $17.17 | $17.17 | 223,800 | — | — |
| 2022-04-21 | $17.25 | $17.25 | 311,400 | — | — |
| 2022-04-20 | $18.98 | $18.98 | 508,300 | — | — |
| 2022-04-19 | $22.17 | $22.17 | 261,800 | — | — |
| 2022-04-18 | $22.77 | $22.77 | 451,900 | — | — |
| 2022-04-14 | $24.99 | $24.99 | 366,300 | — | — |
| 2022-04-13 | $24.61 | $24.61 | 438,600 | — | — |
| 2022-04-12 | $23.65 | $23.65 | 311,000 | — | — |
| 2022-04-11 | $24.07 | $24.07 | 240,900 | — | — |
| 2022-04-08 | $22.92 | $22.92 | 331,400 | — | — |
| 2022-04-07 | $24.75 | $24.75 | 331,300 | — | — |
| 2022-04-06 | $21.78 | $21.78 | 687,300 | — | — |
| 2022-04-05 | $25.37 | $25.37 | 552,900 | — | — |
| 2022-04-04 | $23.30 | $23.30 | 376,400 | — | — |
| 2022-04-01 | $21.89 | $21.89 | 447,400 | — | — |
| 2022-03-31 | $20.45 | $20.45 | 471,600 | — | — |
| 2022-03-30 | $18.35 | $18.35 | 418,600 | — | — |
| 2022-03-29 | $18.31 | $18.31 | 488,800 | — | — |
| 2022-03-28 | $16.70 | $16.70 | 265,300 | — | — |
| 2022-03-25 | $16.04 | $16.04 | 424,100 | — | — |
| 2022-03-24 | $16.24 | $16.24 | 263,700 | — | — |
| 2022-03-23 | $15.03 | $15.03 | 163,700 | — | — |
| 2022-03-22 | $15.39 | $15.39 | 314,500 | — | — |
| 2022-03-21 | $15.02 | $15.02 | 228,600 | — | — |
| 2022-03-18 | $14.91 | $14.91 | 993,000 | — | — |
| 2022-03-17 | $15.79 | $15.79 | 237,600 | — | — |
| 2022-03-16 | $14.73 | $14.73 | 266,600 | — | — |
| 2022-03-15 | $14.12 | $14.12 | 257,100 | — | — |
| 2022-03-14 | $13.78 | $13.78 | 314,700 | — | — |
| 2022-03-11 | $14.99 | $14.99 | 307,100 | — | — |
| 2022-03-10 | $16.64 | $16.64 | 286,000 | — | — |
| 2022-03-09 | $16.99 | $16.99 | 376,900 | — | — |
| 2022-03-08 | $16.66 | $16.66 | 800,000 | — | — |
| 2022-03-07 | $14.65 | $14.65 | 222,100 | — | — |
| 2022-03-04 | $13.61 | $13.61 | 184,900 | — | — |
| 2022-03-03 | $14.02 | $14.02 | 150,400 | — | — |
| 2022-03-02 | $14.87 | $14.87 | 116,400 | — | — |
| 2022-03-01 | $14.21 | $14.21 | 185,400 | — | — |
| 2022-02-28 | $14.51 | $14.51 | 264,800 | — | — |
| 2022-02-25 | $13.69 | $13.69 | 179,500 | — | — |
| 2022-02-24 | $13.59 | $13.59 | 310,400 | — | — |
| 2022-02-23 | $11.71 | $11.71 | 257,600 | — | — |
| 2022-02-22 | $12.32 | $12.32 | 225,000 | — | — |
| 2022-02-18 | $13.47 | $13.47 | 206,300 | — | — |
| 2022-02-17 | $14.53 | $14.53 | 368,000 | — | — |
| 2022-02-16 | $15.27 | $15.27 | 195,200 | — | — |
| 2022-02-15 | $15.06 | $15.06 | 223,600 | — | — |
| 2022-02-14 | $13.49 | $13.49 | 212,000 | — | — |
| 2022-02-11 | $13.21 | $13.21 | 302,400 | — | — |
| 2022-02-10 | $14.01 | $14.01 | 446,300 | — | — |
| 2022-02-09 | $13.59 | $13.59 | 236,200 | — | — |
| 2022-02-08 | $12.86 | $12.86 | 180,200 | — | — |
| 2022-02-07 | $12.20 | $12.20 | 228,500 | — | — |
| 2022-02-04 | $12.48 | $12.48 | 263,100 | — | — |
| 2022-02-03 | $11.59 | $11.59 | 309,500 | — | — |
| 2022-02-02 | $12.56 | $12.56 | 307,400 | — | — |
| 2022-02-01 | $13.49 | $13.49 | 433,900 | — | — |
| 2022-01-31 | $13.18 | $13.18 | 434,100 | — | — |
| 2022-01-28 | $11.01 | $11.01 | 262,600 | — | — |
| 2022-01-27 | $10.82 | $10.82 | 267,300 | — | — |
| 2022-01-26 | $11.71 | $11.71 | 326,500 | — | — |
| 2022-01-25 | $12.26 | $12.26 | 248,600 | — | — |
| 2022-01-24 | $12.54 | $12.54 | 627,300 | — | — |
| 2022-01-21 | $11.98 | $11.98 | 403,300 | — | — |
| 2022-01-20 | $12.61 | $12.61 | 302,800 | — | — |
| 2022-01-19 | $13.24 | $13.24 | 409,400 | — | — |
| 2022-01-18 | $14.28 | $14.28 | 425,900 | — | — |
| 2022-01-14 | $14.35 | $14.35 | 407,600 | — | — |
| 2022-01-13 | $14.84 | $14.84 | 357,600 | — | — |
| 2022-01-12 | $15.41 | $15.41 | 497,800 | — | — |
| 2022-01-11 | $15.53 | $15.53 | 509,300 | — | — |
| 2022-01-10 | $15.75 | $15.75 | 407,700 | — | — |
| 2022-01-07 | $16.19 | $16.19 | 375,900 | — | — |
| 2022-01-06 | $16.67 | $16.67 | 506,600 | — | — |
| 2022-01-05 | $17.23 | $17.23 | 516,500 | — | — |
| 2022-01-04 | $19.55 | $19.55 | 270,300 | — | — |
| 2022-01-03 | $20.17 | $20.17 | 406,200 | — | — |