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
- 2022-05-06 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 | $15.51 | $15.51 | 594,500 | — | — |
| 2022-12-29 | $15.00 | $15.00 | 194,900 | — | — |
| 2022-12-28 | $14.77 | $14.77 | 346,100 | — | — |
| 2022-12-27 | $14.85 | $14.85 | 405,900 | — | — |
| 2022-12-23 | $14.64 | $14.64 | 354,300 | — | — |
| 2022-12-22 | $14.55 | $14.55 | 960,700 | — | — |
| 2022-12-21 | $14.68 | $14.68 | 380,400 | — | — |
| 2022-12-20 | $14.54 | $14.54 | 251,000 | — | — |
| 2022-12-19 | $14.75 | $14.75 | 201,300 | — | — |
| 2022-12-16 | $14.87 | $14.87 | 1,559,800 | — | — |
| 2022-12-15 | $15.26 | $15.26 | 563,900 | — | — |
| 2022-12-14 | $15.49 | $15.49 | 279,100 | — | — |
| 2022-12-13 | $16.04 | $16.04 | 318,700 | — | — |
| 2022-12-12 | $15.36 | $15.36 | 372,200 | — | — |
| 2022-12-09 | $15.21 | $15.21 | 149,000 | — | — |
| 2022-12-08 | $15.25 | $15.25 | 389,000 | — | — |
| 2022-12-07 | $15.25 | $15.25 | 1,747,300 | — | — |
| 2022-12-06 | $15.19 | $15.19 | 682,800 | — | — |
| 2022-12-05 | $15.21 | $15.21 | 302,600 | — | — |
| 2022-12-02 | $15.48 | $15.48 | 275,700 | — | — |
| 2022-12-01 | $15.49 | $15.49 | 330,600 | — | — |
| 2022-11-30 | $15.13 | $15.13 | 484,600 | — | — |
| 2022-11-29 | $14.56 | $14.56 | 84,700 | — | — |
| 2022-11-28 | $14.66 | $14.66 | 110,700 | — | — |
| 2022-11-25 | $14.83 | $14.83 | 92,700 | — | — |
| 2022-11-23 | $14.77 | $14.77 | 195,800 | — | — |
| 2022-11-22 | $14.78 | $14.78 | 190,300 | — | — |
| 2022-11-21 | $14.76 | $14.76 | 273,200 | — | — |
| 2022-11-18 | $15.00 | $15.00 | 258,500 | — | — |
| 2022-11-17 | $15.05 | $15.05 | 624,200 | — | — |
| 2022-11-16 | $15.25 | $15.25 | 202,300 | — | — |
| 2022-11-15 | $15.06 | $15.06 | 249,500 | — | — |
| 2022-11-14 | $15.19 | $15.19 | 300,500 | — | — |
| 2022-11-11 | $15.28 | $15.28 | 387,600 | — | — |
| 2022-11-10 | $15.11 | $15.11 | 466,300 | — | — |
| 2022-11-09 | $13.85 | $13.85 | 383,600 | — | — |
| 2022-11-08 | $14.18 | $14.18 | 1,632,500 | — | — |
| 2022-11-07 | $15.15 | $15.15 | 1,524,800 | — | — |
| 2022-11-04 | $14.85 | $14.85 | 494,800 | — | — |
| 2022-11-03 | $13.65 | $13.65 | 1,020,200 | — | — |
| 2022-11-02 | $13.50 | $13.50 | 1,122,200 | — | — |
| 2022-11-01 | $14.35 | $14.35 | 674,700 | — | — |
| 2022-10-31 | $14.26 | $14.26 | 405,900 | — | — |
| 2022-10-28 | $14.54 | $14.54 | 625,800 | — | — |
| 2022-10-27 | $14.47 | $14.47 | 658,000 | — | — |
| 2022-10-26 | $14.77 | $14.77 | 748,000 | — | — |
| 2022-10-25 | $14.90 | $14.90 | 289,900 | — | — |
| 2022-10-24 | $14.60 | $14.60 | 285,200 | — | — |
| 2022-10-21 | $14.91 | $14.91 | 163,600 | — | — |
| 2022-10-20 | $14.76 | $14.76 | 200,600 | — | — |
| 2022-10-19 | $14.63 | $14.63 | 384,000 | — | — |
| 2022-10-18 | $14.98 | $14.98 | 211,500 | — | — |
| 2022-10-17 | $14.86 | $14.86 | 241,300 | — | — |
| 2022-10-14 | $14.69 | $14.69 | 417,200 | — | — |
| 2022-10-13 | $15.23 | $15.23 | 986,500 | — | — |
| 2022-10-12 | $15.29 | $15.29 | 564,400 | — | — |
| 2022-10-11 | $15.66 | $15.66 | 281,500 | — | — |
| 2022-10-10 | $15.65 | $15.65 | 213,800 | — | — |
| 2022-10-07 | $15.63 | $15.63 | 304,600 | — | — |
| 2022-10-06 | $16.18 | $16.18 | 295,900 | — | — |
| 2022-10-05 | $16.74 | $16.74 | 265,300 | — | — |
| 2022-10-04 | $17.14 | $17.14 | 780,100 | — | — |
| 2022-10-03 | $16.24 | $16.24 | 503,600 | — | — |
| 2022-09-30 | $15.34 | $15.34 | 477,300 | — | — |
| 2022-09-29 | $15.61 | $15.61 | 304,200 | — | — |
| 2022-09-28 | $16.08 | $16.08 | 1,008,200 | — | — |
| 2022-09-27 | $15.49 | $15.49 | 809,400 | — | — |
| 2022-09-26 | $15.63 | $15.63 | 650,700 | — | — |
| 2022-09-23 | $15.95 | $15.95 | 896,500 | — | — |
| 2022-09-22 | $16.56 | $16.56 | 482,300 | — | — |
| 2022-09-21 | $16.25 | $16.25 | 680,200 | — | — |
| 2022-09-20 | $16.99 | $16.99 | 1,006,000 | — | — |
| 2022-09-19 | $17.51 | $17.51 | 618,600 | — | — |
| 2022-09-16 | $17.57 | $17.57 | 2,325,800 | — | — |
| 2022-09-15 | $17.76 | $17.76 | 1,059,800 | — | — |
| 2022-09-14 | $17.13 | $17.13 | 1,693,300 | — | — |
| 2022-09-13 | $17.05 | $17.05 | 850,300 | — | — |
| 2022-09-12 | $17.00 | $17.00 | 699,100 | — | — |
| 2022-09-09 | $17.17 | $17.17 | 995,700 | — | — |
| 2022-09-08 | $16.44 | $16.44 | 1,993,800 | — | — |
| 2022-09-07 | $15.75 | $15.75 | 1,699,700 | — | — |
| 2022-09-06 | $15.41 | $15.41 | 582,200 | — | — |
| 2022-09-02 | $15.00 | $15.00 | 795,400 | — | — |
| 2022-09-01 | $14.85 | $14.85 | 938,400 | — | — |
| 2022-08-31 | $14.88 | $14.88 | 1,673,700 | — | — |
| 2022-08-30 | $14.56 | $14.56 | 1,211,900 | — | — |
| 2022-08-29 | $15.15 | $15.15 | 376,900 | — | — |
| 2022-08-26 | $15.57 | $15.57 | 493,100 | — | — |
| 2022-08-25 | $16.15 | $16.15 | 620,100 | — | — |
| 2022-08-24 | $15.98 | $15.98 | 634,500 | — | — |
| 2022-08-23 | $15.60 | $15.60 | 623,800 | — | — |
| 2022-08-22 | $15.49 | $15.49 | 696,400 | — | — |
| 2022-08-19 | $15.50 | $15.50 | 717,900 | — | — |
| 2022-08-18 | $16.25 | $16.25 | 676,600 | — | — |
| 2022-08-17 | $16.34 | $16.34 | 561,600 | — | — |
| 2022-08-16 | $16.30 | $16.30 | 646,200 | — | — |
| 2022-08-15 | $16.52 | $16.52 | 720,200 | — | — |
| 2022-08-12 | $16.36 | $16.36 | 580,100 | — | — |
| 2022-08-11 | $16.52 | $16.52 | 516,100 | — | — |
| 2022-08-10 | $16.31 | $16.31 | 952,700 | — | — |
| 2022-08-09 | $15.76 | $15.76 | 1,177,300 | — | — |
| 2022-08-08 | $15.50 | $15.50 | 993,800 | — | — |
| 2022-08-05 | $15.51 | $15.51 | 1,778,400 | — | — |
| 2022-08-04 | $15.57 | $15.57 | 2,271,200 | — | — |
| 2022-08-03 | $14.82 | $14.82 | 2,002,400 | — | — |
| 2022-08-02 | $14.23 | $14.23 | 1,662,700 | — | — |
| 2022-08-01 | $14.40 | $14.40 | 1,545,500 | — | — |
| 2022-07-29 | $14.39 | $14.39 | 8,054,300 | — | — |
| 2022-07-28 | $15.35 | $15.35 | 11,015,100 | — | — |
| 2022-07-27 | $16.07 | $16.07 | 477,100 | — | — |
| 2022-07-26 | $15.35 | $15.35 | 1,079,000 | — | — |
| 2022-07-25 | $16.09 | $16.09 | 458,700 | — | — |
| 2022-07-22 | $15.33 | $15.33 | 691,400 | — | — |
| 2022-07-21 | $15.72 | $15.72 | 486,800 | — | — |
| 2022-07-20 | $15.14 | $15.14 | 2,064,400 | — | — |
| 2022-07-19 | $15.29 | $15.29 | 599,500 | — | — |
| 2022-07-18 | $15.15 | $15.15 | 713,600 | — | — |
| 2022-07-15 | $15.59 | $15.59 | 381,500 | — | — |
| 2022-07-14 | $15.98 | $15.98 | 545,100 | — | — |
| 2022-07-13 | $16.20 | $16.20 | 572,100 | — | — |
| 2022-07-12 | $16.59 | $16.59 | 948,700 | — | — |
| 2022-07-11 | $15.90 | $15.90 | 462,900 | — | — |
| 2022-07-08 | $16.43 | $16.43 | 861,600 | — | — |
| 2022-07-07 | $15.97 | $15.97 | 541,100 | — | — |
| 2022-07-06 | $15.94 | $15.94 | 609,800 | — | — |
| 2022-07-05 | $15.80 | $15.80 | 262,200 | — | — |
| 2022-07-01 | $15.86 | $15.86 | 353,400 | — | — |
| 2022-06-30 | $15.24 | $15.24 | 571,700 | — | — |
| 2022-06-29 | $15.28 | $15.28 | 330,900 | — | — |
| 2022-06-28 | $15.02 | $15.02 | 573,100 | — | — |
| 2022-06-27 | $15.70 | $15.70 | 517,500 | — | — |
| 2022-06-24 | $15.85 | $15.85 | 1,081,600 | — | — |
| 2022-06-23 | $15.51 | $15.51 | 1,595,700 | — | — |
| 2022-06-22 | $15.47 | $15.47 | 1,373,000 | — | — |
| 2022-06-21 | $15.50 | $15.50 | 1,846,900 | — | — |
| 2022-06-17 | $15.75 | $15.75 | 3,926,600 | — | — |
| 2022-06-16 | $14.49 | $14.49 | 1,460,900 | — | — |
| 2022-06-15 | $14.86 | $14.86 | 613,400 | — | — |
| 2022-06-14 | $13.69 | $13.69 | 705,600 | — | — |
| 2022-06-13 | $13.36 | $13.36 | 748,600 | — | — |
| 2022-06-10 | $14.07 | $14.07 | 561,500 | — | — |
| 2022-06-09 | $14.58 | $14.58 | 1,054,600 | — | — |
| 2022-06-08 | $14.88 | $14.88 | 1,177,400 | — | — |
| 2022-06-07 | $15.65 | $15.65 | 1,377,100 | — | — |
| 2022-06-06 | $16.16 | $16.16 | 638,000 | — | — |
| 2022-06-03 | $16.61 | $16.61 | 337,100 | — | — |
| 2022-06-02 | $16.29 | $16.29 | 476,400 | — | — |
| 2022-06-01 | $16.28 | $16.28 | 333,300 | — | — |
| 2022-05-31 | $17.01 | $17.01 | 335,900 | — | — |
| 2022-05-27 | $17.69 | $17.69 | 356,400 | — | — |
| 2022-05-26 | $18.00 | $18.00 | 1,245,200 | — | — |
| 2022-05-25 | $16.99 | $16.99 | 1,295,000 | — | — |
| 2022-05-24 | $16.11 | $16.11 | 1,032,100 | — | — |
| 2022-05-23 | $16.91 | $16.91 | 871,500 | — | — |
| 2022-05-20 | $17.18 | $17.18 | 1,130,500 | — | — |
| 2022-05-19 | $17.52 | $17.52 | 953,400 | — | — |
| 2022-05-18 | $16.51 | $16.51 | 488,200 | — | — |
| 2022-05-17 | $17.23 | $17.23 | 1,333,500 | — | — |
| 2022-05-16 | $17.00 | $17.00 | 472,400 | — | — |
| 2022-05-13 | $17.72 | $17.72 | 897,200 | — | — |
| 2022-05-12 | $17.47 | $17.47 | 1,098,300 | — | — |
| 2022-05-11 | $16.55 | $16.55 | 1,453,200 | — | — |
| 2022-05-10 | $17.55 | $17.55 | 5,151,700 | — | — |
| 2022-05-09 | $18.00 | $18.00 | 5,325,800 | — | — |
| 2022-05-06 | $20.00 | $20.00 | 15,225,300 | — | — |