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
- 2006-03-27 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 | $16.42 | $24.45 | 205,600 | — | — |
| 2022-12-29 | $16.30 | $24.27 | 274,800 | — | — |
| 2022-12-28 | $16.54 | $24.63 | 338,800 | — | — |
| 2022-12-27 | $15.98 | $23.79 | 151,300 | — | — |
| 2022-12-23 | $15.84 | $23.58 | 183,200 | — | — |
| 2022-12-22 | $15.46 | $22.91 | 319,400 | — | — |
| 2022-12-21 | $15.15 | $22.45 | 273,500 | — | — |
| 2022-12-20 | $14.40 | $21.34 | 144,900 | — | — |
| 2022-12-19 | $13.73 | $20.35 | 133,200 | — | — |
| 2022-12-16 | $13.43 | $19.90 | 132,100 | — | — |
| 2022-12-15 | $13.45 | $19.93 | 125,700 | — | — |
| 2022-12-14 | $13.46 | $19.95 | 229,700 | — | — |
| 2022-12-13 | $13.42 | $19.89 | 148,100 | — | — |
| 2022-12-12 | $13.71 | $20.32 | 119,600 | — | — |
| 2022-12-09 | $13.29 | $19.69 | 68,300 | — | — |
| 2022-12-08 | $13.31 | $19.72 | 84,200 | — | — |
| 2022-12-07 | $13.95 | $20.67 | 114,200 | — | — |
| 2022-12-06 | $13.61 | $20.17 | 163,000 | — | — |
| 2022-12-05 | $13.41 | $19.87 | 228,700 | — | — |
| 2022-12-02 | $14.24 | $21.10 | 119,400 | — | — |
| 2022-12-01 | $14.25 | $21.12 | 112,600 | — | — |
| 2022-11-30 | $14.53 | $21.53 | 138,000 | — | — |
| 2022-11-29 | $13.94 | $20.66 | 110,900 | — | — |
| 2022-11-28 | $13.72 | $20.33 | 254,800 | — | — |
| 2022-11-25 | $13.68 | $20.27 | 130,000 | — | — |
| 2022-11-23 | $13.25 | $19.64 | 151,900 | — | — |
| 2022-11-22 | $13.03 | $19.19 | 77,800 | — | — |
| 2022-11-21 | $12.85 | $18.93 | 72,900 | — | — |
| 2022-11-18 | $12.93 | $19.04 | 59,500 | — | — |
| 2022-11-17 | $12.84 | $18.91 | 169,800 | — | — |
| 2022-11-16 | $13.10 | $19.30 | 224,600 | — | — |
| 2022-11-15 | $13.32 | $19.62 | 225,800 | — | — |
| 2022-11-14 | $13.69 | $20.16 | 107,600 | — | — |
| 2022-11-11 | $13.67 | $20.13 | 131,900 | — | — |
| 2022-11-10 | $13.25 | $19.52 | 193,100 | — | — |
| 2022-11-09 | $13.43 | $19.78 | 264,000 | — | — |
| 2022-11-08 | $14.27 | $21.02 | 229,300 | — | — |
| 2022-11-07 | $14.37 | $21.17 | 124,300 | — | — |
| 2022-11-04 | $15.09 | $22.23 | 95,400 | — | — |
| 2022-11-03 | $14.89 | $21.93 | 99,400 | — | — |
| 2022-11-02 | $14.97 | $22.05 | 126,000 | — | — |
| 2022-11-01 | $15.60 | $22.98 | 169,100 | — | — |
| 2022-10-31 | $14.85 | $21.87 | 281,500 | — | — |
| 2022-10-28 | $14.67 | $21.61 | 194,700 | — | — |
| 2022-10-27 | $15.07 | $22.20 | 158,900 | — | — |
| 2022-10-26 | $14.71 | $21.67 | 306,400 | — | — |
| 2022-10-25 | $14.94 | $22.01 | 225,600 | — | — |
| 2022-10-24 | $14.52 | $21.39 | 186,400 | — | — |
| 2022-10-21 | $14.89 | $21.93 | 161,600 | — | — |
| 2022-10-20 | $14.51 | $21.26 | 141,800 | — | — |
| 2022-10-19 | $14.61 | $21.40 | 141,100 | — | — |
| 2022-10-18 | $14.68 | $21.50 | 141,700 | — | — |
| 2022-10-17 | $14.54 | $21.30 | 101,800 | — | — |
| 2022-10-14 | $14.17 | $20.76 | 136,300 | — | — |
| 2022-10-13 | $14.31 | $20.96 | 144,900 | — | — |
| 2022-10-12 | $14.06 | $20.60 | 142,600 | — | — |
| 2022-10-11 | $14.37 | $21.05 | 143,300 | — | — |
| 2022-10-10 | $14.59 | $21.37 | 57,400 | — | — |
| 2022-10-07 | $14.72 | $21.56 | 58,100 | — | — |
| 2022-10-06 | $15.08 | $22.09 | 97,900 | — | — |
| 2022-10-05 | $15.37 | $22.52 | 150,000 | — | — |
| 2022-10-04 | $15.63 | $22.90 | 219,100 | — | — |
| 2022-10-03 | $15.42 | $22.59 | 268,500 | — | — |
| 2022-09-30 | $14.27 | $20.90 | 242,400 | — | — |
| 2022-09-29 | $14.39 | $21.08 | 383,700 | — | — |
| 2022-09-28 | $14.45 | $21.17 | 571,600 | — | — |
| 2022-09-27 | $14.50 | $21.24 | 425,800 | — | — |
| 2022-09-26 | $14.89 | $21.81 | 356,800 | — | — |
| 2022-09-23 | $15.78 | $23.12 | 300,200 | — | — |
| 2022-09-22 | $16.30 | $23.75 | 190,700 | — | — |
| 2022-09-21 | $16.41 | $23.91 | 171,500 | — | — |
| 2022-09-20 | $16.75 | $24.41 | 216,600 | — | — |
| 2022-09-19 | $17.16 | $25.01 | 241,500 | — | — |
| 2022-09-16 | $16.36 | $23.84 | 193,000 | — | — |
| 2022-09-15 | $16.33 | $23.80 | 182,700 | — | — |
| 2022-09-14 | $16.89 | $24.61 | 175,500 | — | — |
| 2022-09-13 | $16.34 | $23.81 | 255,200 | — | — |
| 2022-09-12 | $16.75 | $24.41 | 291,600 | — | — |
| 2022-09-09 | $16.77 | $24.44 | 524,800 | — | — |
| 2022-09-08 | $15.72 | $22.91 | 395,600 | — | — |
| 2022-09-07 | $15.83 | $23.07 | 432,300 | — | — |
| 2022-09-06 | $14.79 | $21.55 | 292,200 | — | — |
| 2022-09-02 | $14.91 | $21.73 | 299,400 | — | — |
| 2022-09-01 | $14.46 | $21.07 | 263,500 | — | — |
| 2022-08-31 | $14.11 | $20.56 | 298,000 | — | — |
| 2022-08-30 | $14.69 | $21.41 | 300,700 | — | — |
| 2022-08-29 | $14.83 | $21.61 | 342,700 | — | — |
| 2022-08-26 | $14.75 | $21.49 | 337,800 | — | — |
| 2022-08-25 | $14.44 | $21.04 | 432,600 | — | — |
| 2022-08-24 | $14.37 | $20.94 | 307,400 | — | — |
| 2022-08-23 | $14.20 | $20.69 | 221,800 | — | — |
| 2022-08-22 | $13.65 | $19.89 | 308,300 | — | — |
| 2022-08-19 | $13.20 | $19.24 | 193,500 | — | — |
| 2022-08-18 | $13.89 | $20.24 | 206,000 | — | — |
| 2022-08-17 | $13.55 | $19.63 | 217,000 | — | — |
| 2022-08-16 | $13.66 | $19.79 | 190,200 | — | — |
| 2022-08-15 | $13.71 | $19.86 | 221,100 | — | — |
| 2022-08-12 | $13.35 | $19.34 | 133,300 | — | — |
| 2022-08-11 | $13.08 | $18.95 | 238,400 | — | — |
| 2022-08-10 | $12.51 | $18.12 | 193,500 | — | — |
| 2022-08-09 | $12.80 | $18.54 | 288,600 | — | — |
| 2022-08-08 | $13.60 | $19.70 | 363,800 | — | — |
| 2022-08-05 | $12.89 | $18.67 | 340,600 | — | — |
| 2022-08-04 | $12.82 | $18.57 | 363,100 | — | — |
| 2022-08-03 | $13.20 | $19.12 | 178,500 | — | — |
| 2022-08-02 | $13.03 | $18.87 | 219,700 | — | — |
| 2022-08-01 | $12.93 | $18.73 | 393,500 | — | — |
| 2022-07-29 | $12.96 | $18.77 | 785,800 | — | — |
| 2022-07-28 | $12.42 | $17.99 | 637,200 | — | — |
| 2022-07-27 | $11.50 | $16.66 | 276,700 | — | — |
| 2022-07-26 | $10.89 | $15.77 | 207,400 | — | — |
| 2022-07-25 | $10.84 | $15.70 | 203,500 | — | — |
| 2022-07-22 | $10.28 | $14.89 | 446,000 | — | — |
| 2022-07-21 | $10.00 | $14.37 | 350,100 | — | — |
| 2022-07-20 | $10.16 | $14.60 | 278,500 | — | — |
| 2022-07-19 | $10.73 | $15.42 | 269,400 | — | — |
| 2022-07-18 | $10.70 | $15.37 | 132,300 | — | — |
| 2022-07-15 | $10.37 | $14.90 | 183,100 | — | — |
| 2022-07-14 | $10.11 | $14.53 | 284,600 | — | — |
| 2022-07-13 | $10.72 | $15.40 | 201,600 | — | — |
| 2022-07-12 | $11.01 | $15.82 | 357,600 | — | — |
| 2022-07-11 | $10.97 | $15.76 | 291,800 | — | — |
| 2022-07-08 | $11.43 | $16.42 | 147,600 | — | — |
| 2022-07-07 | $11.33 | $16.28 | 242,500 | — | — |
| 2022-07-06 | $11.15 | $16.02 | 177,100 | — | — |
| 2022-07-05 | $11.22 | $16.12 | 443,300 | — | — |
| 2022-07-01 | $11.63 | $16.71 | 183,800 | — | — |
| 2022-06-30 | $11.20 | $16.09 | 251,500 | — | — |
| 2022-06-29 | $11.66 | $16.75 | 151,300 | — | — |
| 2022-06-28 | $11.80 | $16.95 | 408,000 | — | — |
| 2022-06-27 | $11.44 | $16.44 | 411,600 | — | — |
| 2022-06-24 | $11.42 | $16.41 | 321,100 | — | — |
| 2022-06-23 | $11.61 | $16.68 | 334,100 | — | — |
| 2022-06-22 | $12.00 | $17.24 | 142,900 | — | — |
| 2022-06-21 | $12.01 | $17.25 | 247,000 | — | — |
| 2022-06-17 | $12.00 | $17.24 | 233,700 | — | — |
| 2022-06-16 | $12.05 | $17.31 | 203,600 | — | — |
| 2022-06-15 | $12.46 | $17.90 | 348,500 | — | — |
| 2022-06-14 | $12.31 | $17.69 | 413,400 | — | — |
| 2022-06-13 | $12.07 | $17.34 | 596,400 | — | — |
| 2022-06-10 | $12.95 | $18.61 | 470,400 | — | — |
| 2022-06-09 | $13.20 | $18.96 | 343,000 | — | — |
| 2022-06-08 | $14.27 | $20.50 | 328,500 | — | — |
| 2022-06-07 | $14.72 | $21.15 | 103,800 | — | — |
| 2022-06-06 | $14.80 | $21.26 | 175,900 | — | — |
| 2022-06-03 | $15.19 | $21.82 | 144,700 | — | — |
| 2022-06-02 | $16.07 | $22.06 | 147,200 | — | — |
| 2022-06-01 | $15.79 | $21.67 | 110,500 | — | — |
| 2022-05-31 | $15.92 | $21.85 | 148,200 | — | — |
| 2022-05-27 | $16.48 | $22.62 | 89,400 | — | — |
| 2022-05-26 | $16.82 | $23.09 | 95,500 | — | — |
| 2022-05-25 | $16.52 | $22.68 | 81,700 | — | — |
| 2022-05-24 | $16.66 | $22.87 | 228,700 | — | — |
| 2022-05-23 | $16.13 | $22.14 | 168,300 | — | — |
| 2022-05-20 | $15.54 | $21.33 | 180,200 | — | — |
| 2022-05-19 | $15.77 | $21.65 | 172,600 | — | — |
| 2022-05-18 | $15.73 | $21.59 | 144,000 | — | — |
| 2022-05-17 | $16.23 | $22.28 | 224,600 | — | — |
| 2022-05-16 | $15.95 | $21.89 | 164,700 | — | — |
| 2022-05-13 | $15.51 | $21.29 | 222,300 | — | — |
| 2022-05-12 | $14.71 | $20.19 | 192,600 | — | — |
| 2022-05-11 | $14.40 | $19.77 | 165,700 | — | — |
| 2022-05-10 | $13.96 | $19.16 | 167,500 | — | — |
| 2022-05-09 | $13.73 | $18.85 | 264,300 | — | — |
| 2022-05-06 | $14.40 | $19.77 | 135,300 | — | — |
| 2022-05-05 | $14.48 | $19.88 | 223,300 | — | — |
| 2022-05-04 | $15.23 | $20.90 | 153,000 | — | — |
| 2022-05-03 | $14.96 | $20.53 | 188,500 | — | — |
| 2022-05-02 | $14.23 | $19.53 | 375,100 | — | — |
| 2022-04-29 | $14.67 | $20.14 | 211,800 | — | — |
| 2022-04-28 | $14.86 | $20.40 | 163,400 | — | — |
| 2022-04-27 | $14.66 | $20.12 | 376,600 | — | — |
| 2022-04-26 | $14.35 | $19.70 | 305,300 | — | — |
| 2022-04-25 | $15.36 | $21.08 | 219,000 | — | — |
| 2022-04-22 | $15.51 | $21.29 | 190,800 | — | — |
| 2022-04-21 | $15.96 | $21.91 | 239,300 | — | — |
| 2022-04-20 | $16.93 | $23.24 | 227,200 | — | — |
| 2022-04-19 | $17.04 | $23.39 | 141,600 | — | — |
| 2022-04-18 | $17.00 | $23.33 | 119,700 | — | — |
| 2022-04-14 | $17.08 | $23.44 | 114,300 | — | — |
| 2022-04-13 | $16.65 | $22.85 | 119,800 | — | — |
| 2022-04-12 | $16.48 | $22.62 | 117,400 | — | — |
| 2022-04-11 | $16.79 | $23.05 | 124,400 | — | — |
| 2022-04-08 | $17.21 | $23.62 | 129,500 | — | — |
| 2022-04-07 | $17.02 | $23.36 | 181,100 | — | — |
| 2022-04-06 | $16.99 | $23.32 | 279,600 | — | — |
| 2022-04-05 | $17.25 | $23.68 | 322,500 | — | — |
| 2022-04-04 | $17.67 | $24.25 | 287,700 | — | — |
| 2022-04-01 | $17.81 | $24.45 | 323,600 | — | — |
| 2022-03-31 | $17.30 | $23.75 | 124,600 | — | — |
| 2022-03-30 | $17.14 | $23.53 | 296,300 | — | — |
| 2022-03-29 | $17.16 | $23.55 | 183,500 | — | — |
| 2022-03-28 | $17.25 | $23.68 | 273,700 | — | — |
| 2022-03-25 | $16.98 | $23.31 | 300,000 | — | — |
| 2022-03-24 | $16.96 | $23.28 | 263,200 | — | — |
| 2022-03-23 | $16.49 | $22.63 | 254,600 | — | — |
| 2022-03-22 | $16.52 | $22.68 | 260,800 | — | — |
| 2022-03-21 | $16.36 | $22.46 | 214,800 | — | — |
| 2022-03-18 | $16.09 | $22.09 | 337,200 | — | — |
| 2022-03-17 | $15.80 | $21.69 | 245,200 | — | — |
| 2022-03-16 | $15.51 | $21.29 | 261,900 | — | — |
| 2022-03-15 | $15.14 | $20.78 | 153,800 | — | — |
| 2022-03-14 | $15.17 | $20.82 | 202,300 | — | — |
| 2022-03-11 | $15.53 | $21.32 | 268,000 | — | — |
| 2022-03-10 | $16.07 | $22.06 | 349,300 | — | — |
| 2022-03-09 | $15.49 | $21.26 | 393,100 | — | — |
| 2022-03-08 | $14.71 | $20.19 | 191,400 | — | — |
| 2022-03-07 | $14.26 | $19.57 | 245,700 | — | — |
| 2022-03-04 | $14.50 | $19.90 | 259,600 | — | — |
| 2022-03-03 | $15.11 | $20.74 | 246,900 | — | — |
| 2022-03-02 | $14.89 | $20.44 | 343,500 | — | — |
| 2022-03-01 | $14.35 | $19.70 | 358,800 | — | — |
| 2022-02-28 | $14.43 | $19.81 | 201,400 | — | — |
| 2022-02-25 | $14.90 | $20.45 | 282,400 | — | — |
| 2022-02-24 | $15.00 | $20.59 | 343,600 | — | — |
| 2022-02-23 | $15.32 | $21.03 | 338,600 | — | — |
| 2022-02-22 | $15.28 | $20.97 | 466,100 | — | — |
| 2022-02-18 | $14.43 | $19.81 | 151,200 | — | — |
| 2022-02-17 | $14.05 | $19.29 | 161,200 | — | — |
| 2022-02-16 | $14.45 | $19.83 | 200,900 | — | — |
| 2022-02-15 | $13.79 | $18.93 | 104,400 | — | — |
| 2022-02-14 | $13.55 | $18.60 | 113,100 | — | — |
| 2022-02-11 | $13.76 | $18.89 | 674,800 | — | — |
| 2022-02-10 | $13.69 | $18.79 | 159,300 | — | — |
| 2022-02-09 | $13.73 | $18.85 | 122,300 | — | — |
| 2022-02-08 | $13.87 | $19.04 | 147,200 | — | — |
| 2022-02-07 | $13.93 | $19.12 | 145,100 | — | — |
| 2022-02-04 | $13.82 | $18.97 | 139,100 | — | — |
| 2022-02-03 | $13.93 | $19.12 | 148,200 | — | — |
| 2022-02-02 | $14.23 | $19.53 | 124,900 | — | — |
| 2022-02-01 | $14.30 | $19.63 | 276,300 | — | — |
| 2022-01-31 | $14.43 | $19.81 | 712,300 | — | — |
| 2022-01-28 | $13.96 | $19.16 | 615,300 | — | — |
| 2022-01-27 | $12.80 | $17.57 | 232,800 | — | — |
| 2022-01-26 | $12.95 | $17.78 | 337,700 | — | — |
| 2022-01-25 | $12.81 | $17.58 | 241,200 | — | — |
| 2022-01-24 | $12.41 | $17.03 | 706,600 | — | — |
| 2022-01-21 | $13.22 | $18.15 | 361,100 | — | — |
| 2022-01-20 | $13.95 | $19.15 | 138,700 | — | — |
| 2022-01-19 | $14.12 | $19.38 | 105,500 | — | — |
| 2022-01-18 | $13.96 | $19.16 | 171,000 | — | — |
| 2022-01-14 | $14.68 | $20.15 | 139,700 | — | — |
| 2022-01-13 | $14.45 | $19.83 | 220,500 | — | — |
| 2022-01-12 | $14.24 | $19.55 | 134,300 | — | — |
| 2022-01-11 | $14.07 | $19.31 | 176,500 | — | — |
| 2022-01-10 | $13.79 | $18.93 | 115,700 | — | — |
| 2022-01-07 | $13.99 | $19.20 | 374,000 | — | — |
| 2022-01-06 | $13.57 | $18.63 | 263,700 | — | — |
| 2022-01-05 | $13.42 | $18.42 | 328,500 | — | — |
| 2022-01-04 | $14.04 | $19.27 | 104,100 | — | — |
| 2022-01-03 | $14.27 | $19.59 | 129,700 | — | — |