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
- 2013-02-26 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 | $14.21 | $33.19 | 127,600 | — | — |
| 2022-12-29 | $14.22 | $33.22 | 122,000 | — | — |
| 2022-12-28 | $14.19 | $33.15 | 113,600 | — | — |
| 2022-12-27 | $14.32 | $33.45 | 118,700 | — | — |
| 2022-12-23 | $14.48 | $33.82 | 121,700 | — | — |
| 2022-12-22 | $14.38 | $33.59 | 114,200 | — | — |
| 2022-12-21 | $14.51 | $33.89 | 84,500 | — | — |
| 2022-12-20 | $14.54 | $33.96 | 111,600 | — | — |
| 2022-12-19 | $14.51 | $33.89 | 133,000 | — | — |
| 2022-12-16 | $14.49 | $33.85 | 115,500 | — | — |
| 2022-12-15 | $14.63 | $34.17 | 80,800 | — | — |
| 2022-12-14 | $14.73 | $34.41 | 82,400 | — | — |
| 2022-12-13 | $15.02 | $34.80 | 203,300 | — | — |
| 2022-12-12 | $14.50 | $33.60 | 89,800 | — | — |
| 2022-12-09 | $14.48 | $33.55 | 87,900 | — | — |
| 2022-12-08 | $14.72 | $34.11 | 61,300 | — | — |
| 2022-12-07 | $14.73 | $34.13 | 79,600 | — | — |
| 2022-12-06 | $14.75 | $34.18 | 64,200 | — | — |
| 2022-12-05 | $14.73 | $34.13 | 83,300 | — | — |
| 2022-12-02 | $14.88 | $34.48 | 58,700 | — | — |
| 2022-12-01 | $14.90 | $34.52 | 107,100 | — | — |
| 2022-11-30 | $14.90 | $34.52 | 93,500 | — | — |
| 2022-11-29 | $14.72 | $34.11 | 87,700 | — | — |
| 2022-11-28 | $14.77 | $34.22 | 88,600 | — | — |
| 2022-11-25 | $14.78 | $34.25 | 26,100 | — | — |
| 2022-11-23 | $14.80 | $34.29 | 70,100 | — | — |
| 2022-11-22 | $14.86 | $34.43 | 88,200 | — | — |
| 2022-11-21 | $14.77 | $34.22 | 84,800 | — | — |
| 2022-11-18 | $14.89 | $34.50 | 78,400 | — | — |
| 2022-11-17 | $14.96 | $34.66 | 131,500 | — | — |
| 2022-11-16 | $15.15 | $35.10 | 73,400 | — | — |
| 2022-11-15 | $15.22 | $35.27 | 209,000 | — | — |
| 2022-11-14 | $14.78 | $34.25 | 65,100 | — | — |
| 2022-11-11 | $15.09 | $34.69 | 74,100 | — | — |
| 2022-11-10 | $15.05 | $34.59 | 100,200 | — | — |
| 2022-11-09 | $14.78 | $33.97 | 85,000 | — | — |
| 2022-11-08 | $14.83 | $34.09 | 35,100 | — | — |
| 2022-11-07 | $14.69 | $33.77 | 70,500 | — | — |
| 2022-11-04 | $14.60 | $33.56 | 49,500 | — | — |
| 2022-11-03 | $14.51 | $33.35 | 61,800 | — | — |
| 2022-11-02 | $14.60 | $33.56 | 73,500 | — | — |
| 2022-11-01 | $14.61 | $33.58 | 92,900 | — | — |
| 2022-10-31 | $14.43 | $33.17 | 79,700 | — | — |
| 2022-10-28 | $14.26 | $32.78 | 92,100 | — | — |
| 2022-10-27 | $14.27 | $32.80 | 69,700 | — | — |
| 2022-10-26 | $14.30 | $32.87 | 106,600 | — | — |
| 2022-10-25 | $14.36 | $33.01 | 63,400 | — | — |
| 2022-10-24 | $14.18 | $32.59 | 48,400 | — | — |
| 2022-10-21 | $14.18 | $32.59 | 73,700 | — | — |
| 2022-10-20 | $14.06 | $32.32 | 114,700 | — | — |
| 2022-10-19 | $14.15 | $32.53 | 96,000 | — | — |
| 2022-10-18 | $14.30 | $32.87 | 51,200 | — | — |
| 2022-10-17 | $14.29 | $32.85 | 80,300 | — | — |
| 2022-10-14 | $14.24 | $32.73 | 99,600 | — | — |
| 2022-10-13 | $14.51 | $33.35 | 109,600 | — | — |
| 2022-10-12 | $14.73 | $33.58 | 70,200 | — | — |
| 2022-10-11 | $14.86 | $33.88 | 80,500 | — | — |
| 2022-10-10 | $14.82 | $33.79 | 133,700 | — | — |
| 2022-10-07 | $14.89 | $33.95 | 70,300 | — | — |
| 2022-10-06 | $14.97 | $34.13 | 52,700 | — | — |
| 2022-10-05 | $15.08 | $34.38 | 67,800 | — | — |
| 2022-10-04 | $15.13 | $34.49 | 81,900 | — | — |
| 2022-10-03 | $14.69 | $33.49 | 147,600 | — | — |
| 2022-09-30 | $14.24 | $32.46 | 280,000 | — | — |
| 2022-09-29 | $14.31 | $32.62 | 113,000 | — | — |
| 2022-09-28 | $14.79 | $33.72 | 52,500 | — | — |
| 2022-09-27 | $14.35 | $32.72 | 130,400 | — | — |
| 2022-09-26 | $14.32 | $32.65 | 167,100 | — | — |
| 2022-09-23 | $14.90 | $33.97 | 139,800 | — | — |
| 2022-09-22 | $15.22 | $34.70 | 116,000 | — | — |
| 2022-09-21 | $15.38 | $35.06 | 94,400 | — | — |
| 2022-09-20 | $15.49 | $35.31 | 64,600 | — | — |
| 2022-09-19 | $15.65 | $35.68 | 61,200 | — | — |
| 2022-09-16 | $15.72 | $35.84 | 72,600 | — | — |
| 2022-09-15 | $15.86 | $36.16 | 96,600 | — | — |
| 2022-09-14 | $16.01 | $36.50 | 97,500 | — | — |
| 2022-09-13 | $16.07 | $36.36 | 109,100 | — | — |
| 2022-09-12 | $16.27 | $36.81 | 58,500 | — | — |
| 2022-09-09 | $16.24 | $36.75 | 75,800 | — | — |
| 2022-09-08 | $16.13 | $36.50 | 82,200 | — | — |
| 2022-09-07 | $16.05 | $36.32 | 95,100 | — | — |
| 2022-09-06 | $15.79 | $35.73 | 128,100 | — | — |
| 2022-09-02 | $16.04 | $36.29 | 103,800 | — | — |
| 2022-09-01 | $16.05 | $36.32 | 120,900 | — | — |
| 2022-08-31 | $16.21 | $36.68 | 108,800 | — | — |
| 2022-08-30 | $16.12 | $36.47 | 93,600 | — | — |
| 2022-08-29 | $16.13 | $36.50 | 72,800 | — | — |
| 2022-08-26 | $16.12 | $36.47 | 111,000 | — | — |
| 2022-08-25 | $16.20 | $36.66 | 48,900 | — | — |
| 2022-08-24 | $16.12 | $36.47 | 60,000 | — | — |
| 2022-08-23 | $16.04 | $36.29 | 100,300 | — | — |
| 2022-08-22 | $15.79 | $35.73 | 90,000 | — | — |
| 2022-08-19 | $15.93 | $36.04 | 67,500 | — | — |
| 2022-08-18 | $16.09 | $36.41 | 44,200 | — | — |
| 2022-08-17 | $16.12 | $36.47 | 83,400 | — | — |
| 2022-08-16 | $16.22 | $36.70 | 130,800 | — | — |
| 2022-08-15 | $16.36 | $37.02 | 76,500 | — | — |
| 2022-08-12 | $16.35 | $37.00 | 155,300 | — | — |
| 2022-08-11 | $16.70 | $37.51 | 125,600 | — | — |
| 2022-08-10 | $16.43 | $36.91 | 88,900 | — | — |
| 2022-08-09 | $16.14 | $36.26 | 126,500 | — | — |
| 2022-08-08 | $16.15 | $36.28 | 89,000 | — | — |
| 2022-08-05 | $15.94 | $35.81 | 71,900 | — | — |
| 2022-08-04 | $15.97 | $35.87 | 75,900 | — | — |
| 2022-08-03 | $16.00 | $35.94 | 76,200 | — | — |
| 2022-08-02 | $15.79 | $35.47 | 68,300 | — | — |
| 2022-08-01 | $15.67 | $35.20 | 89,700 | — | — |
| 2022-07-29 | $15.43 | $34.66 | 101,100 | — | — |
| 2022-07-28 | $15.24 | $34.23 | 71,800 | — | — |
| 2022-07-27 | $15.09 | $33.90 | 88,400 | — | — |
| 2022-07-26 | $14.95 | $33.58 | 90,700 | — | — |
| 2022-07-25 | $14.91 | $33.49 | 89,900 | — | — |
| 2022-07-22 | $14.88 | $33.43 | 50,400 | — | — |
| 2022-07-21 | $14.86 | $33.38 | 55,100 | — | — |
| 2022-07-20 | $14.75 | $33.13 | 87,700 | — | — |
| 2022-07-19 | $14.66 | $32.93 | 70,700 | — | — |
| 2022-07-18 | $14.54 | $32.66 | 83,500 | — | — |
| 2022-07-15 | $14.51 | $32.59 | 356,000 | — | — |
| 2022-07-14 | $14.53 | $32.64 | 87,200 | — | — |
| 2022-07-13 | $14.78 | $32.93 | 103,100 | — | — |
| 2022-07-12 | $14.65 | $32.64 | 106,200 | — | — |
| 2022-07-11 | $14.56 | $32.44 | 181,200 | — | — |
| 2022-07-08 | $14.42 | $32.13 | 114,000 | — | — |
| 2022-07-07 | $14.29 | $31.84 | 49,600 | — | — |
| 2022-07-06 | $14.23 | $31.71 | 115,500 | — | — |
| 2022-07-05 | $14.29 | $31.84 | 59,500 | — | — |
| 2022-07-01 | $14.32 | $31.91 | 56,000 | — | — |
| 2022-06-30 | $14.21 | $31.66 | 115,900 | — | — |
| 2022-06-29 | $14.14 | $31.50 | 70,600 | — | — |
| 2022-06-28 | $14.10 | $31.42 | 86,100 | — | — |
| 2022-06-27 | $14.07 | $31.35 | 71,200 | — | — |
| 2022-06-24 | $14.00 | $31.19 | 69,500 | — | — |
| 2022-06-23 | $13.87 | $30.90 | 83,000 | — | — |
| 2022-06-22 | $13.77 | $30.68 | 76,400 | — | — |
| 2022-06-21 | $13.75 | $30.64 | 113,400 | — | — |
| 2022-06-17 | $13.68 | $30.48 | 104,700 | — | — |
| 2022-06-16 | $13.64 | $30.39 | 449,000 | — | — |
| 2022-06-15 | $14.32 | $31.91 | 111,900 | — | — |
| 2022-06-14 | $14.23 | $31.71 | 164,600 | — | — |
| 2022-06-13 | $14.33 | $31.66 | 211,600 | — | — |
| 2022-06-10 | $14.88 | $32.87 | 124,700 | — | — |
| 2022-06-09 | $15.11 | $33.38 | 60,700 | — | — |
| 2022-06-08 | $15.31 | $33.82 | 97,800 | — | — |
| 2022-06-07 | $15.27 | $33.74 | 50,100 | — | — |
| 2022-06-06 | $15.17 | $33.52 | 117,500 | — | — |
| 2022-06-03 | $15.21 | $33.60 | 97,200 | — | — |
| 2022-06-02 | $15.26 | $33.71 | 108,100 | — | — |
| 2022-06-01 | $15.03 | $33.21 | 75,700 | — | — |
| 2022-05-31 | $14.94 | $33.01 | 175,200 | — | — |
| 2022-05-27 | $15.09 | $33.34 | 124,100 | — | — |
| 2022-05-26 | $14.81 | $32.72 | 130,500 | — | — |
| 2022-05-25 | $14.62 | $32.30 | 183,500 | — | — |
| 2022-05-24 | $14.57 | $32.19 | 92,600 | — | — |
| 2022-05-23 | $14.64 | $32.34 | 86,900 | — | — |
| 2022-05-20 | $14.64 | $32.34 | 98,900 | — | — |
| 2022-05-19 | $14.61 | $32.28 | 90,400 | — | — |
| 2022-05-18 | $14.62 | $32.30 | 129,900 | — | — |
| 2022-05-17 | $14.62 | $32.30 | 102,100 | — | — |
| 2022-05-16 | $14.49 | $32.01 | 117,100 | — | — |
| 2022-05-13 | $14.56 | $32.17 | 118,600 | — | — |
| 2022-05-12 | $14.71 | $32.23 | 124,500 | — | — |
| 2022-05-11 | $14.87 | $32.58 | 119,100 | — | — |
| 2022-05-10 | $14.89 | $32.63 | 200,100 | — | — |
| 2022-05-09 | $14.94 | $32.74 | 235,600 | — | — |
| 2022-05-06 | $15.42 | $33.79 | 137,600 | — | — |
| 2022-05-05 | $15.58 | $34.14 | 117,100 | — | — |
| 2022-05-04 | $15.88 | $34.80 | 56,300 | — | — |
| 2022-05-03 | $15.70 | $34.40 | 74,500 | — | — |
| 2022-05-02 | $15.61 | $34.21 | 119,900 | — | — |
| 2022-04-29 | $15.80 | $34.62 | 133,600 | — | — |
| 2022-04-28 | $15.91 | $34.86 | 70,200 | — | — |
| 2022-04-27 | $15.69 | $34.38 | 85,000 | — | — |
| 2022-04-26 | $15.70 | $34.40 | 112,200 | — | — |
| 2022-04-25 | $15.77 | $34.56 | 165,600 | — | — |
| 2022-04-22 | $15.99 | $35.04 | 141,900 | — | — |
| 2022-04-21 | $16.21 | $35.52 | 93,200 | — | — |
| 2022-04-20 | $16.26 | $35.63 | 93,600 | — | — |
| 2022-04-19 | $16.00 | $35.06 | 83,600 | — | — |
| 2022-04-18 | $15.90 | $34.84 | 89,700 | — | — |
| 2022-04-14 | $15.99 | $35.04 | 144,700 | — | — |
| 2022-04-13 | $16.17 | $35.43 | 110,800 | — | — |
| 2022-04-12 | $16.32 | $35.50 | 112,400 | — | — |
| 2022-04-11 | $16.11 | $35.04 | 126,500 | — | — |
| 2022-04-08 | $16.48 | $35.84 | 137,200 | — | — |
| 2022-04-07 | $16.48 | $35.84 | 76,600 | — | — |
| 2022-04-06 | $16.38 | $35.63 | 96,700 | — | — |
| 2022-04-05 | $16.48 | $35.84 | 99,000 | — | — |
| 2022-04-04 | $16.68 | $36.28 | 118,800 | — | — |
| 2022-04-01 | $16.48 | $35.84 | 115,000 | — | — |
| 2022-03-31 | $16.48 | $35.84 | 192,500 | — | — |
| 2022-03-30 | $16.32 | $35.50 | 95,800 | — | — |
| 2022-03-29 | $16.30 | $35.45 | 162,500 | — | — |
| 2022-03-28 | $15.99 | $34.78 | 168,300 | — | — |
| 2022-03-25 | $15.74 | $34.24 | 114,000 | — | — |
| 2022-03-24 | $15.69 | $34.13 | 87,800 | — | — |
| 2022-03-23 | $15.64 | $34.02 | 108,800 | — | — |
| 2022-03-22 | $15.64 | $34.02 | 110,100 | — | — |
| 2022-03-21 | $15.48 | $33.67 | 117,700 | — | — |
| 2022-03-18 | $15.66 | $34.06 | 116,000 | — | — |
| 2022-03-17 | $15.66 | $34.06 | 89,900 | — | — |
| 2022-03-16 | $15.42 | $33.54 | 93,100 | — | — |
| 2022-03-15 | $15.22 | $33.10 | 72,100 | — | — |
| 2022-03-14 | $15.17 | $33.00 | 193,100 | — | — |
| 2022-03-11 | $15.69 | $33.86 | 92,300 | — | — |
| 2022-03-10 | $15.74 | $33.97 | 123,500 | — | — |
| 2022-03-09 | $15.86 | $34.23 | 60,400 | — | — |
| 2022-03-08 | $15.82 | $34.14 | 110,100 | — | — |
| 2022-03-07 | $15.75 | $33.99 | 146,500 | — | — |
| 2022-03-04 | $16.04 | $34.62 | 150,600 | — | — |
| 2022-03-03 | $16.18 | $34.92 | 201,400 | — | — |
| 2022-03-02 | $16.30 | $35.18 | 78,800 | — | — |
| 2022-03-01 | $16.20 | $34.97 | 76,700 | — | — |
| 2022-02-28 | $16.22 | $35.01 | 152,800 | — | — |
| 2022-02-25 | $16.10 | $34.75 | 109,700 | — | — |
| 2022-02-24 | $15.87 | $34.25 | 177,600 | — | — |
| 2022-02-23 | $15.78 | $34.06 | 140,700 | — | — |
| 2022-02-22 | $15.91 | $34.34 | 135,600 | — | — |
| 2022-02-18 | $16.17 | $34.90 | 75,000 | — | — |
| 2022-02-17 | $16.20 | $34.97 | 70,600 | — | — |
| 2022-02-16 | $16.27 | $35.12 | 69,000 | — | — |
| 2022-02-15 | $16.21 | $34.99 | 80,200 | — | — |
| 2022-02-14 | $16.22 | $35.01 | 167,600 | — | — |
| 2022-02-11 | $16.62 | $35.61 | 169,900 | — | — |
| 2022-02-10 | $16.84 | $36.08 | 91,800 | — | — |
| 2022-02-09 | $17.10 | $36.64 | 151,200 | — | — |
| 2022-02-08 | $16.81 | $36.02 | 57,400 | — | — |
| 2022-02-07 | $16.79 | $35.98 | 100,800 | — | — |
| 2022-02-04 | $16.78 | $35.95 | 94,600 | — | — |
| 2022-02-03 | $16.87 | $36.15 | 70,000 | — | — |
| 2022-02-02 | $16.99 | $36.40 | 94,300 | — | — |
| 2022-02-01 | $16.95 | $36.32 | 130,100 | — | — |
| 2022-01-31 | $16.75 | $35.89 | 128,100 | — | — |
| 2022-01-28 | $16.64 | $35.65 | 123,400 | — | — |
| 2022-01-27 | $16.62 | $35.61 | 68,000 | — | — |
| 2022-01-26 | $16.55 | $35.46 | 166,100 | — | — |
| 2022-01-25 | $16.43 | $35.20 | 178,500 | — | — |
| 2022-01-24 | $16.36 | $35.05 | 478,500 | — | — |
| 2022-01-21 | $16.69 | $35.76 | 724,100 | — | — |
| 2022-01-20 | $17.22 | $36.90 | 102,900 | — | — |
| 2022-01-19 | $17.25 | $36.96 | 141,300 | — | — |
| 2022-01-18 | $17.36 | $37.20 | 181,100 | — | — |
| 2022-01-14 | $17.59 | $37.69 | 112,700 | — | — |
| 2022-01-13 | $17.84 | $38.23 | 140,800 | — | — |
| 2022-01-12 | $17.98 | $38.53 | 105,900 | — | — |
| 2022-01-11 | $17.99 | $38.55 | 133,600 | — | — |
| 2022-01-10 | $17.91 | $38.38 | 107,100 | — | — |
| 2022-01-07 | $17.90 | $38.35 | 73,800 | — | — |
| 2022-01-06 | $17.92 | $38.40 | 75,200 | — | — |
| 2022-01-05 | $17.98 | $38.53 | 149,800 | — | — |
| 2022-01-04 | $18.11 | $38.80 | 129,600 | — | — |
| 2022-01-03 | $18.10 | $38.78 | 180,300 | — | — |