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
- 2020-01-29 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 | $15.43 | $18.92 | 1,060,200 | — | — |
| 2022-12-29 | $15.38 | $18.86 | 1,049,400 | — | — |
| 2022-12-28 | $15.16 | $18.59 | 1,364,800 | — | — |
| 2022-12-27 | $15.44 | $18.94 | 1,037,400 | — | — |
| 2022-12-23 | $15.64 | $19.18 | 627,200 | — | — |
| 2022-12-22 | $15.70 | $19.26 | 864,500 | — | — |
| 2022-12-21 | $15.50 | $19.01 | 822,100 | — | — |
| 2022-12-20 | $15.32 | $18.79 | 1,103,000 | — | — |
| 2022-12-19 | $15.37 | $18.85 | 1,062,500 | — | — |
| 2022-12-16 | $15.49 | $19.00 | 685,100 | — | — |
| 2022-12-15 | $15.68 | $19.23 | 635,100 | — | — |
| 2022-12-14 | $16.05 | $19.51 | 918,200 | — | — |
| 2022-12-13 | $16.03 | $19.48 | 973,300 | — | — |
| 2022-12-12 | $16.02 | $19.47 | 515,200 | — | — |
| 2022-12-09 | $15.87 | $19.29 | 443,700 | — | — |
| 2022-12-08 | $15.99 | $19.43 | 567,400 | — | — |
| 2022-12-07 | $15.92 | $19.35 | 886,100 | — | — |
| 2022-12-06 | $16.07 | $19.53 | 532,000 | — | — |
| 2022-12-05 | $16.27 | $19.77 | 506,700 | — | — |
| 2022-12-02 | $16.53 | $20.09 | 488,300 | — | — |
| 2022-12-01 | $16.43 | $19.97 | 443,900 | — | — |
| 2022-11-30 | $16.30 | $19.81 | 551,200 | — | — |
| 2022-11-29 | $15.87 | $19.29 | 364,400 | — | — |
| 2022-11-28 | $15.88 | $19.30 | 510,300 | — | — |
| 2022-11-25 | $15.99 | $19.43 | 205,200 | — | — |
| 2022-11-23 | $15.73 | $19.12 | 378,000 | — | — |
| 2022-11-22 | $15.65 | $19.02 | 471,400 | — | — |
| 2022-11-21 | $15.44 | $18.77 | 528,800 | — | — |
| 2022-11-18 | $15.32 | $18.62 | 411,800 | — | — |
| 2022-11-17 | $15.25 | $18.53 | 474,800 | — | — |
| 2022-11-16 | $15.23 | $18.51 | 732,100 | — | — |
| 2022-11-15 | $15.51 | $18.85 | 637,400 | — | — |
| 2022-11-14 | $15.66 | $19.03 | 351,100 | — | — |
| 2022-11-11 | $15.86 | $19.10 | 461,000 | — | — |
| 2022-11-10 | $15.74 | $18.95 | 333,400 | — | — |
| 2022-11-09 | $15.18 | $18.28 | 244,600 | — | — |
| 2022-11-08 | $15.30 | $18.42 | 513,300 | — | — |
| 2022-11-07 | $15.33 | $18.46 | 376,700 | — | — |
| 2022-11-04 | $15.26 | $18.38 | 345,000 | — | — |
| 2022-11-03 | $15.15 | $18.24 | 366,300 | — | — |
| 2022-11-02 | $15.37 | $18.51 | 415,200 | — | — |
| 2022-11-01 | $15.58 | $18.76 | 377,600 | — | — |
| 2022-10-31 | $15.60 | $18.79 | 497,200 | — | — |
| 2022-10-28 | $15.74 | $18.95 | 281,900 | — | — |
| 2022-10-27 | $15.33 | $18.46 | 475,200 | — | — |
| 2022-10-26 | $15.53 | $18.70 | 402,000 | — | — |
| 2022-10-25 | $15.19 | $18.29 | 326,900 | — | — |
| 2022-10-24 | $14.82 | $17.85 | 426,300 | — | — |
| 2022-10-21 | $14.80 | $17.82 | 287,000 | — | — |
| 2022-10-20 | $14.50 | $17.46 | 455,300 | — | — |
| 2022-10-19 | $14.76 | $17.77 | 403,000 | — | — |
| 2022-10-18 | $15.07 | $18.15 | 442,000 | — | — |
| 2022-10-17 | $14.90 | $17.94 | 426,200 | — | — |
| 2022-10-14 | $14.81 | $17.83 | 569,500 | — | — |
| 2022-10-13 | $14.82 | $17.85 | 362,100 | — | — |
| 2022-10-12 | $14.85 | $17.71 | 387,100 | — | — |
| 2022-10-11 | $14.84 | $17.70 | 412,000 | — | — |
| 2022-10-10 | $14.80 | $17.65 | 413,600 | — | — |
| 2022-10-07 | $15.14 | $18.05 | 302,300 | — | — |
| 2022-10-06 | $15.47 | $18.45 | 379,900 | — | — |
| 2022-10-05 | $15.76 | $18.79 | 321,400 | — | — |
| 2022-10-04 | $15.61 | $18.61 | 405,500 | — | — |
| 2022-10-03 | $15.26 | $18.20 | 246,700 | — | — |
| 2022-09-30 | $14.93 | $17.80 | 365,400 | — | — |
| 2022-09-29 | $14.91 | $17.78 | 311,200 | — | — |
| 2022-09-28 | $15.23 | $18.16 | 393,400 | — | — |
| 2022-09-27 | $14.59 | $17.40 | 575,400 | — | — |
| 2022-09-26 | $14.56 | $17.36 | 758,800 | — | — |
| 2022-09-23 | $14.65 | $17.47 | 680,700 | — | — |
| 2022-09-22 | $15.09 | $17.99 | 400,000 | — | — |
| 2022-09-21 | $15.35 | $18.30 | 421,100 | — | — |
| 2022-09-20 | $15.42 | $18.39 | 413,100 | — | — |
| 2022-09-19 | $15.60 | $18.60 | 434,700 | — | — |
| 2022-09-16 | $15.98 | $19.06 | 273,800 | — | — |
| 2022-09-15 | $16.16 | $19.27 | 336,100 | — | — |
| 2022-09-14 | $16.18 | $19.29 | 328,300 | — | — |
| 2022-09-13 | $16.30 | $19.26 | 192,300 | — | — |
| 2022-09-12 | $16.89 | $19.96 | 287,800 | — | — |
| 2022-09-09 | $16.93 | $20.01 | 255,000 | — | — |
| 2022-09-08 | $16.92 | $20.00 | 304,600 | — | — |
| 2022-09-07 | $16.44 | $19.43 | 412,900 | — | — |
| 2022-09-06 | $16.07 | $18.99 | 496,000 | — | — |
| 2022-09-02 | $16.38 | $19.36 | 254,800 | — | — |
| 2022-09-01 | $16.49 | $19.49 | 191,700 | — | — |
| 2022-08-31 | $16.31 | $19.28 | 263,700 | — | — |
| 2022-08-30 | $16.25 | $19.21 | 264,600 | — | — |
| 2022-08-29 | $16.36 | $19.34 | 290,100 | — | — |
| 2022-08-26 | $16.40 | $19.38 | 331,600 | — | — |
| 2022-08-25 | $17.02 | $20.12 | 165,900 | — | — |
| 2022-08-24 | $16.94 | $20.02 | 298,900 | — | — |
| 2022-08-23 | $16.76 | $19.81 | 394,600 | — | — |
| 2022-08-22 | $16.65 | $19.68 | 323,200 | — | — |
| 2022-08-19 | $16.86 | $19.93 | 207,700 | — | — |
| 2022-08-18 | $17.00 | $20.09 | 367,100 | — | — |
| 2022-08-17 | $17.12 | $20.23 | 359,900 | — | — |
| 2022-08-16 | $17.63 | $20.84 | 270,700 | — | — |
| 2022-08-15 | $17.69 | $20.91 | 323,000 | — | — |
| 2022-08-12 | $17.38 | $20.54 | 230,400 | — | — |
| 2022-08-11 | $17.31 | $20.29 | 280,000 | — | — |
| 2022-08-10 | $17.68 | $20.72 | 328,800 | — | — |
| 2022-08-09 | $17.04 | $19.97 | 296,500 | — | — |
| 2022-08-08 | $17.37 | $20.36 | 347,700 | — | — |
| 2022-08-05 | $17.59 | $20.62 | 279,300 | — | — |
| 2022-08-04 | $17.42 | $20.42 | 274,700 | — | — |
| 2022-08-03 | $17.37 | $20.36 | 472,900 | — | — |
| 2022-08-02 | $16.96 | $19.88 | 478,500 | — | — |
| 2022-08-01 | $16.95 | $19.86 | 468,300 | — | — |
| 2022-07-29 | $16.99 | $19.91 | 545,600 | — | — |
| 2022-07-28 | $17.33 | $20.31 | 346,600 | — | — |
| 2022-07-27 | $17.04 | $19.97 | 209,000 | — | — |
| 2022-07-26 | $16.84 | $19.74 | 421,300 | — | — |
| 2022-07-25 | $16.64 | $19.50 | 305,000 | — | — |
| 2022-07-22 | $16.94 | $19.85 | 355,700 | — | — |
| 2022-07-21 | $16.91 | $19.82 | 393,900 | — | — |
| 2022-07-20 | $17.14 | $20.09 | 175,700 | — | — |
| 2022-07-19 | $16.98 | $19.90 | 356,100 | — | — |
| 2022-07-18 | $16.42 | $19.24 | 318,700 | — | — |
| 2022-07-15 | $16.38 | $19.20 | 217,200 | — | — |
| 2022-07-14 | $16.02 | $18.78 | 395,000 | — | — |
| 2022-07-13 | $16.35 | $18.99 | 336,400 | — | — |
| 2022-07-12 | $16.32 | $18.96 | 191,200 | — | — |
| 2022-07-11 | $16.48 | $19.14 | 455,600 | — | — |
| 2022-07-08 | $17.06 | $19.82 | 210,500 | — | — |
| 2022-07-07 | $17.00 | $19.75 | 483,100 | — | — |
| 2022-07-06 | $17.02 | $19.77 | 274,200 | — | — |
| 2022-07-05 | $16.87 | $19.60 | 208,700 | — | — |
| 2022-07-01 | $16.79 | $19.50 | 240,900 | — | — |
| 2022-06-30 | $16.43 | $19.08 | 450,000 | — | — |
| 2022-06-29 | $16.31 | $18.95 | 423,600 | — | — |
| 2022-06-28 | $15.98 | $18.56 | 467,400 | — | — |
| 2022-06-27 | $16.20 | $18.82 | 270,000 | — | — |
| 2022-06-24 | $16.18 | $18.79 | 298,100 | — | — |
| 2022-06-23 | $15.61 | $18.13 | 419,800 | — | — |
| 2022-06-22 | $15.31 | $17.78 | 339,400 | — | — |
| 2022-06-21 | $15.28 | $17.75 | 493,200 | — | — |
| 2022-06-17 | $15.37 | $17.85 | 417,500 | — | — |
| 2022-06-16 | $15.20 | $17.66 | 470,600 | — | — |
| 2022-06-15 | $15.68 | $18.21 | 479,100 | — | — |
| 2022-06-14 | $15.31 | $17.78 | 485,400 | — | — |
| 2022-06-13 | $15.90 | $18.30 | 740,700 | — | — |
| 2022-06-10 | $16.40 | $18.88 | 204,600 | — | — |
| 2022-06-09 | $16.75 | $19.28 | 285,000 | — | — |
| 2022-06-08 | $17.27 | $19.88 | 277,400 | — | — |
| 2022-06-07 | $17.29 | $19.90 | 484,200 | — | — |
| 2022-06-06 | $16.98 | $19.54 | 384,100 | — | — |
| 2022-06-03 | $16.97 | $19.53 | 239,100 | — | — |
| 2022-06-02 | $17.08 | $19.66 | 409,400 | — | — |
| 2022-06-01 | $16.89 | $19.44 | 505,500 | — | — |
| 2022-05-31 | $16.72 | $19.24 | 753,500 | — | — |
| 2022-05-27 | $16.77 | $19.30 | 706,200 | — | — |
| 2022-05-26 | $16.34 | $18.81 | 612,200 | — | — |
| 2022-05-25 | $15.82 | $18.21 | 679,300 | — | — |
| 2022-05-24 | $16.04 | $18.46 | 450,300 | — | — |
| 2022-05-23 | $16.05 | $18.47 | 439,200 | — | — |
| 2022-05-20 | $15.98 | $18.39 | 443,000 | — | — |
| 2022-05-19 | $15.97 | $18.38 | 454,000 | — | — |
| 2022-05-18 | $15.90 | $18.30 | 553,100 | — | — |
| 2022-05-17 | $16.41 | $18.89 | 569,200 | — | — |
| 2022-05-16 | $15.54 | $17.89 | 477,700 | — | — |
| 2022-05-13 | $15.50 | $17.84 | 586,500 | — | — |
| 2022-05-12 | $15.28 | $17.42 | 587,000 | — | — |
| 2022-05-11 | $15.21 | $17.34 | 483,500 | — | — |
| 2022-05-10 | $15.62 | $17.81 | 802,800 | — | — |
| 2022-05-09 | $15.91 | $18.14 | 480,200 | — | — |
| 2022-05-06 | $16.99 | $19.37 | 391,600 | — | — |
| 2022-05-05 | $17.18 | $19.59 | 315,000 | — | — |
| 2022-05-04 | $18.03 | $20.56 | 324,900 | — | — |
| 2022-05-03 | $17.55 | $20.01 | 482,800 | — | — |
| 2022-05-02 | $17.58 | $20.04 | 394,800 | — | — |
| 2022-04-29 | $17.48 | $19.93 | 435,400 | — | — |
| 2022-04-28 | $17.70 | $20.18 | 446,500 | — | — |
| 2022-04-27 | $17.65 | $20.12 | 345,800 | — | — |
| 2022-04-26 | $17.70 | $20.18 | 378,600 | — | — |
| 2022-04-25 | $18.29 | $20.85 | 329,400 | — | — |
| 2022-04-22 | $18.30 | $20.86 | 311,300 | — | — |
| 2022-04-21 | $18.90 | $21.55 | 287,600 | — | — |
| 2022-04-20 | $19.12 | $21.80 | 274,200 | — | — |
| 2022-04-19 | $19.05 | $21.72 | 354,500 | — | — |
| 2022-04-18 | $18.46 | $21.05 | 541,300 | — | — |
| 2022-04-14 | $18.86 | $21.50 | 496,800 | — | — |
| 2022-04-13 | $19.17 | $21.86 | 352,500 | — | — |
| 2022-04-12 | $19.03 | $21.53 | 371,500 | — | — |
| 2022-04-11 | $19.28 | $21.81 | 463,700 | — | — |
| 2022-04-08 | $20.18 | $22.83 | 175,200 | — | — |
| 2022-04-07 | $20.31 | $22.98 | 277,700 | — | — |
| 2022-04-06 | $20.08 | $22.72 | 407,700 | — | — |
| 2022-04-05 | $20.09 | $22.73 | 370,300 | — | — |
| 2022-04-04 | $20.36 | $23.03 | 386,600 | — | — |
| 2022-04-01 | $20.40 | $23.08 | 231,600 | — | — |
| 2022-03-31 | $20.06 | $22.70 | 252,200 | — | — |
| 2022-03-30 | $19.96 | $22.58 | 406,600 | — | — |
| 2022-03-29 | $19.69 | $22.28 | 429,400 | — | — |
| 2022-03-28 | $19.60 | $22.18 | 229,400 | — | — |
| 2022-03-25 | $19.57 | $22.14 | 292,000 | — | — |
| 2022-03-24 | $19.51 | $22.07 | 381,100 | — | — |
| 2022-03-23 | $19.00 | $21.50 | 273,300 | — | — |
| 2022-03-22 | $19.37 | $21.91 | 459,500 | — | — |
| 2022-03-21 | $19.39 | $21.94 | 198,000 | — | — |
| 2022-03-18 | $19.80 | $22.40 | 306,800 | — | — |
| 2022-03-17 | $19.29 | $21.82 | 327,900 | — | — |
| 2022-03-16 | $18.73 | $21.19 | 334,300 | — | — |
| 2022-03-15 | $18.11 | $20.49 | 471,600 | — | — |
| 2022-03-14 | $17.96 | $20.32 | 360,700 | — | — |
| 2022-03-11 | $18.56 | $20.83 | 227,900 | — | — |
| 2022-03-10 | $18.74 | $21.04 | 403,400 | — | — |
| 2022-03-09 | $19.21 | $21.56 | 244,600 | — | — |
| 2022-03-08 | $18.51 | $20.78 | 550,600 | — | — |
| 2022-03-07 | $18.88 | $21.19 | 401,600 | — | — |
| 2022-03-04 | $19.45 | $21.83 | 343,300 | — | — |
| 2022-03-03 | $19.74 | $22.16 | 344,900 | — | — |
| 2022-03-02 | $20.14 | $22.61 | 288,800 | — | — |
| 2022-03-01 | $19.99 | $22.44 | 269,300 | — | — |
| 2022-02-28 | $20.25 | $22.73 | 225,300 | — | — |
| 2022-02-25 | $20.08 | $22.54 | 255,600 | — | — |
| 2022-02-24 | $19.57 | $21.97 | 606,400 | — | — |
| 2022-02-23 | $19.00 | $21.33 | 357,500 | — | — |
| 2022-02-22 | $19.46 | $21.84 | 305,800 | — | — |
| 2022-02-18 | $19.76 | $22.18 | 327,300 | — | — |
| 2022-02-17 | $20.11 | $22.57 | 235,300 | — | — |
| 2022-02-16 | $20.89 | $23.45 | 352,700 | — | — |
| 2022-02-15 | $20.72 | $23.26 | 204,200 | — | — |
| 2022-02-14 | $20.33 | $22.82 | 236,900 | — | — |
| 2022-02-11 | $20.82 | $23.21 | 226,100 | — | — |
| 2022-02-10 | $21.48 | $23.94 | 374,000 | — | — |
| 2022-02-09 | $22.16 | $24.70 | 200,200 | — | — |
| 2022-02-08 | $21.65 | $24.13 | 208,900 | — | — |
| 2022-02-07 | $22.02 | $24.55 | 249,800 | — | — |
| 2022-02-04 | $21.75 | $24.25 | 218,800 | — | — |
| 2022-02-03 | $21.75 | $24.25 | 176,500 | — | — |
| 2022-02-02 | $22.23 | $24.78 | 197,700 | — | — |
| 2022-02-01 | $22.16 | $24.70 | 210,000 | — | — |
| 2022-01-31 | $21.60 | $24.08 | 392,700 | — | — |
| 2022-01-28 | $20.60 | $22.96 | 380,500 | — | — |
| 2022-01-27 | $20.48 | $22.83 | 770,600 | — | — |
| 2022-01-26 | $20.22 | $22.54 | 448,500 | — | — |
| 2022-01-25 | $20.40 | $22.74 | 396,800 | — | — |
| 2022-01-24 | $20.86 | $23.25 | 731,200 | — | — |
| 2022-01-21 | $20.41 | $22.75 | 401,200 | — | — |
| 2022-01-20 | $21.20 | $23.63 | 418,700 | — | — |
| 2022-01-19 | $21.43 | $23.89 | 251,600 | — | — |
| 2022-01-18 | $21.62 | $24.10 | 348,100 | — | — |
| 2022-01-14 | $22.48 | $25.06 | 306,300 | — | — |
| 2022-01-13 | $23.03 | $25.67 | 192,800 | — | — |
| 2022-01-12 | $23.90 | $26.48 | 195,300 | — | — |
| 2022-01-11 | $23.94 | $26.52 | 142,700 | — | — |
| 2022-01-10 | $23.60 | $26.15 | 202,200 | — | — |
| 2022-01-07 | $23.61 | $26.16 | 264,000 | — | — |
| 2022-01-06 | $23.99 | $26.58 | 180,900 | — | — |
| 2022-01-05 | $24.18 | $26.79 | 263,000 | — | — |
| 2022-01-04 | $25.06 | $27.77 | 229,700 | — | — |
| 2022-01-03 | $25.59 | $28.35 | 153,000 | — | — |