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
- 1994-02-23 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 | $12.76 | $13.21 | 139,100 | — | — |
| 2022-12-29 | $12.90 | $13.35 | 214,900 | — | — |
| 2022-12-28 | $12.31 | $12.74 | 187,900 | — | — |
| 2022-12-27 | $12.80 | $13.25 | 162,000 | — | — |
| 2022-12-23 | $12.97 | $13.43 | 110,500 | — | — |
| 2022-12-22 | $13.09 | $13.55 | 204,300 | — | — |
| 2022-12-21 | $13.24 | $13.71 | 163,800 | — | — |
| 2022-12-20 | $13.13 | $13.59 | 224,000 | — | — |
| 2022-12-19 | $13.18 | $13.64 | 230,600 | — | — |
| 2022-12-16 | $13.84 | $14.33 | 358,400 | — | — |
| 2022-12-15 | $14.03 | $14.52 | 220,700 | — | — |
| 2022-12-14 | $13.75 | $14.23 | 187,400 | — | — |
| 2022-12-13 | $13.91 | $14.40 | 337,000 | — | — |
| 2022-12-12 | $13.51 | $13.99 | 183,100 | — | — |
| 2022-12-09 | $13.38 | $13.85 | 181,500 | — | — |
| 2022-12-08 | $13.43 | $13.90 | 221,800 | — | — |
| 2022-12-07 | $13.72 | $14.20 | 227,800 | — | — |
| 2022-12-06 | $13.39 | $13.86 | 227,200 | — | — |
| 2022-12-05 | $13.44 | $13.91 | 243,900 | — | — |
| 2022-12-02 | $13.72 | $14.20 | 275,500 | — | — |
| 2022-12-01 | $14.13 | $14.63 | 269,000 | — | — |
| 2022-11-30 | $13.65 | $14.13 | 310,100 | — | — |
| 2022-11-29 | $13.48 | $13.95 | 313,000 | — | — |
| 2022-11-28 | $13.61 | $14.09 | 265,600 | — | — |
| 2022-11-25 | $13.62 | $14.10 | 83,200 | — | — |
| 2022-11-23 | $13.65 | $14.13 | 202,400 | — | — |
| 2022-11-22 | $13.42 | $13.89 | 236,600 | — | — |
| 2022-11-21 | $13.10 | $13.56 | 403,300 | — | — |
| 2022-11-18 | $13.58 | $14.06 | 848,900 | — | — |
| 2022-11-17 | $12.80 | $13.25 | 443,600 | — | — |
| 2022-11-16 | $12.80 | $13.25 | 376,600 | — | — |
| 2022-11-15 | $12.59 | $13.03 | 642,200 | — | — |
| 2022-11-14 | $12.03 | $12.45 | 746,900 | — | — |
| 2022-11-11 | $12.98 | $13.44 | 835,300 | — | — |
| 2022-11-10 | $12.53 | $12.97 | 572,600 | — | — |
| 2022-11-09 | $10.99 | $11.38 | 357,900 | — | — |
| 2022-11-08 | $11.13 | $11.52 | 315,200 | — | — |
| 2022-11-07 | $11.21 | $11.60 | 248,900 | — | — |
| 2022-11-04 | $10.99 | $11.38 | 484,800 | — | — |
| 2022-11-03 | $10.61 | $10.98 | 278,600 | — | — |
| 2022-11-02 | $10.76 | $11.14 | 390,700 | — | — |
| 2022-11-01 | $11.45 | $11.85 | 221,400 | — | — |
| 2022-10-31 | $11.31 | $11.71 | 223,700 | — | — |
| 2022-10-28 | $11.44 | $11.84 | 277,800 | — | — |
| 2022-10-27 | $10.95 | $11.34 | 337,000 | — | — |
| 2022-10-26 | $11.05 | $11.44 | 269,600 | — | — |
| 2022-10-25 | $11.05 | $11.44 | 484,200 | — | — |
| 2022-10-24 | $10.31 | $10.67 | 353,600 | — | — |
| 2022-10-21 | $9.95 | $10.30 | 741,900 | — | — |
| 2022-10-20 | $9.71 | $10.05 | 537,400 | — | — |
| 2022-10-19 | $9.85 | $10.20 | 590,000 | — | — |
| 2022-10-18 | $10.51 | $10.88 | 279,700 | — | — |
| 2022-10-17 | $10.65 | $11.02 | 269,500 | — | — |
| 2022-10-14 | $10.46 | $10.83 | 393,500 | — | — |
| 2022-10-13 | $10.55 | $10.92 | 412,300 | — | — |
| 2022-10-12 | $10.39 | $10.76 | 165,200 | — | — |
| 2022-10-11 | $10.54 | $10.91 | 511,300 | — | — |
| 2022-10-10 | $10.48 | $10.85 | 228,700 | — | — |
| 2022-10-07 | $10.54 | $10.91 | 217,200 | — | — |
| 2022-10-06 | $11.00 | $11.39 | 263,700 | — | — |
| 2022-10-05 | $11.06 | $11.45 | 449,600 | — | — |
| 2022-10-04 | $11.39 | $11.79 | 540,500 | — | — |
| 2022-10-03 | $10.38 | $10.75 | 514,100 | — | — |
| 2022-09-30 | $9.67 | $10.01 | 566,100 | — | — |
| 2022-09-29 | $10.08 | $10.43 | 428,400 | — | — |
| 2022-09-28 | $10.52 | $10.89 | 506,000 | — | — |
| 2022-09-27 | $10.02 | $10.37 | 509,100 | — | — |
| 2022-09-26 | $10.29 | $10.65 | 387,200 | — | — |
| 2022-09-23 | $10.97 | $11.36 | 357,800 | — | — |
| 2022-09-22 | $11.11 | $11.50 | 443,500 | — | — |
| 2022-09-21 | $11.67 | $12.08 | 843,900 | — | — |
| 2022-09-20 | $11.92 | $12.34 | 882,700 | — | — |
| 2022-09-19 | $12.39 | $12.83 | 702,400 | — | — |
| 2022-09-16 | $12.26 | $12.69 | 1,141,900 | — | — |
| 2022-09-15 | $12.00 | $12.42 | 388,700 | — | — |
| 2022-09-14 | $12.11 | $12.54 | 513,500 | — | — |
| 2022-09-13 | $12.40 | $12.84 | 387,000 | — | — |
| 2022-09-12 | $13.72 | $14.20 | 269,800 | — | — |
| 2022-09-09 | $13.69 | $14.17 | 458,900 | — | — |
| 2022-09-08 | $13.42 | $13.89 | 373,900 | — | — |
| 2022-09-07 | $13.54 | $14.02 | 450,100 | — | — |
| 2022-09-06 | $13.11 | $13.57 | 311,800 | — | — |
| 2022-09-02 | $13.71 | $14.19 | 368,300 | — | — |
| 2022-09-01 | $13.13 | $13.59 | 669,900 | — | — |
| 2022-08-31 | $14.24 | $14.74 | 511,900 | — | — |
| 2022-08-30 | $14.59 | $15.10 | 484,700 | — | — |
| 2022-08-29 | $14.94 | $15.47 | 321,900 | — | — |
| 2022-08-26 | $14.66 | $15.18 | 306,300 | — | — |
| 2022-08-25 | $15.37 | $15.91 | 219,600 | — | — |
| 2022-08-24 | $15.13 | $15.66 | 197,000 | — | — |
| 2022-08-23 | $14.92 | $15.45 | 251,600 | — | — |
| 2022-08-22 | $14.64 | $15.16 | 463,700 | — | — |
| 2022-08-19 | $15.02 | $15.55 | 313,400 | — | — |
| 2022-08-18 | $15.71 | $16.26 | 165,000 | — | — |
| 2022-08-17 | $15.60 | $16.15 | 270,600 | — | — |
| 2022-08-16 | $16.25 | $16.82 | 270,100 | — | — |
| 2022-08-15 | $15.99 | $16.55 | 262,800 | — | — |
| 2022-08-12 | $16.08 | $16.65 | 178,100 | — | — |
| 2022-08-11 | $15.68 | $16.23 | 198,300 | — | — |
| 2022-08-10 | $15.74 | $16.29 | 277,900 | — | — |
| 2022-08-09 | $15.03 | $15.56 | 240,100 | — | — |
| 2022-08-08 | $15.44 | $15.98 | 191,800 | — | — |
| 2022-08-05 | $15.05 | $15.58 | 209,900 | — | — |
| 2022-08-04 | $15.14 | $15.67 | 339,100 | — | — |
| 2022-08-03 | $14.59 | $15.10 | 311,200 | — | — |
| 2022-08-02 | $14.29 | $14.79 | 354,200 | — | — |
| 2022-08-01 | $14.70 | $15.22 | 514,100 | — | — |
| 2022-07-29 | $14.75 | $15.27 | 551,600 | — | — |
| 2022-07-28 | $15.30 | $15.84 | 341,900 | — | — |
| 2022-07-27 | $15.32 | $15.86 | 318,900 | — | — |
| 2022-07-26 | $14.72 | $15.24 | 405,300 | — | — |
| 2022-07-25 | $14.75 | $15.27 | 424,800 | — | — |
| 2022-07-22 | $15.16 | $15.69 | 422,200 | — | — |
| 2022-07-21 | $14.74 | $15.26 | 424,100 | — | — |
| 2022-07-20 | $14.38 | $14.89 | 248,700 | — | — |
| 2022-07-19 | $14.20 | $14.70 | 422,400 | — | — |
| 2022-07-18 | $13.33 | $13.80 | 300,800 | — | — |
| 2022-07-15 | $13.27 | $13.74 | 242,700 | — | — |
| 2022-07-14 | $13.13 | $13.59 | 186,900 | — | — |
| 2022-07-13 | $13.29 | $13.76 | 252,900 | — | — |
| 2022-07-12 | $13.13 | $13.59 | 365,100 | — | — |
| 2022-07-11 | $13.10 | $13.56 | 331,900 | — | — |
| 2022-07-08 | $13.18 | $13.64 | 245,300 | — | — |
| 2022-07-07 | $12.97 | $13.43 | 264,200 | — | — |
| 2022-07-06 | $12.71 | $13.16 | 309,300 | — | — |
| 2022-07-05 | $12.94 | $13.40 | 363,700 | — | — |
| 2022-07-01 | $12.60 | $13.04 | 315,400 | — | — |
| 2022-06-30 | $12.07 | $12.49 | 374,000 | — | — |
| 2022-06-29 | $11.92 | $12.34 | 315,600 | — | — |
| 2022-06-28 | $12.05 | $12.47 | 445,800 | — | — |
| 2022-06-27 | $12.50 | $12.94 | 397,800 | — | — |
| 2022-06-24 | $12.44 | $12.88 | 714,300 | — | — |
| 2022-06-23 | $11.96 | $12.38 | 655,000 | — | — |
| 2022-06-22 | $11.14 | $11.53 | 591,300 | — | — |
| 2022-06-21 | $10.71 | $11.09 | 570,100 | — | — |
| 2022-06-17 | $10.61 | $10.98 | 1,002,400 | — | — |
| 2022-06-16 | $10.65 | $11.02 | 1,263,800 | — | — |
| 2022-06-15 | $12.82 | $13.27 | 729,100 | — | — |
| 2022-06-14 | $13.13 | $13.59 | 507,300 | — | — |
| 2022-06-13 | $13.21 | $13.68 | 849,200 | — | — |
| 2022-06-10 | $15.00 | $15.53 | 523,100 | — | — |
| 2022-06-09 | $16.11 | $16.68 | 272,800 | — | — |
| 2022-06-08 | $16.00 | $16.56 | 430,100 | — | — |
| 2022-06-07 | $16.26 | $16.83 | 357,500 | — | — |
| 2022-06-06 | $16.35 | $16.93 | 372,900 | — | — |
| 2022-06-03 | $16.44 | $17.02 | 350,400 | — | — |
| 2022-06-02 | $16.47 | $17.05 | 399,500 | — | — |
| 2022-06-01 | $16.31 | $16.88 | 362,200 | — | — |
| 2022-05-31 | $16.21 | $16.78 | 462,000 | — | — |
| 2022-05-27 | $16.00 | $16.56 | 333,600 | — | — |
| 2022-05-26 | $15.48 | $16.02 | 382,900 | — | — |
| 2022-05-25 | $14.92 | $15.45 | 306,100 | — | — |
| 2022-05-24 | $14.46 | $14.97 | 520,800 | — | — |
| 2022-05-23 | $14.77 | $15.29 | 337,000 | — | — |
| 2022-05-20 | $15.22 | $15.76 | 327,200 | — | — |
| 2022-05-19 | $15.03 | $15.56 | 423,800 | — | — |
| 2022-05-18 | $14.81 | $15.33 | 358,100 | — | — |
| 2022-05-17 | $16.06 | $16.63 | 309,000 | — | — |
| 2022-05-16 | $15.61 | $16.16 | 245,300 | — | — |
| 2022-05-13 | $15.92 | $16.48 | 397,800 | — | — |
| 2022-05-12 | $15.43 | $15.97 | 590,500 | — | — |
| 2022-05-11 | $14.20 | $14.70 | 669,900 | — | — |
| 2022-05-10 | $14.39 | $14.90 | 452,800 | — | — |
| 2022-05-09 | $14.60 | $15.11 | 417,000 | — | — |
| 2022-05-06 | $14.95 | $15.48 | 313,900 | — | — |
| 2022-05-05 | $15.38 | $15.92 | 497,100 | — | — |
| 2022-05-04 | $16.47 | $17.05 | 487,600 | — | — |
| 2022-05-03 | $15.51 | $16.06 | 427,300 | — | — |
| 2022-05-02 | $15.28 | $15.82 | 548,700 | — | — |
| 2022-04-29 | $15.08 | $15.61 | 622,500 | — | — |
| 2022-04-28 | $15.41 | $15.95 | 493,200 | — | — |
| 2022-04-27 | $14.79 | $15.31 | 312,100 | — | — |
| 2022-04-26 | $15.10 | $15.63 | 266,500 | — | — |
| 2022-04-25 | $15.59 | $16.14 | 332,100 | — | — |
| 2022-04-22 | $14.91 | $15.43 | 200,900 | — | — |
| 2022-04-21 | $15.45 | $15.99 | 340,100 | — | — |
| 2022-04-20 | $15.54 | $16.09 | 183,900 | — | — |
| 2022-04-19 | $15.59 | $16.14 | 225,800 | — | — |
| 2022-04-18 | $15.00 | $15.53 | 205,600 | — | — |
| 2022-04-14 | $14.92 | $15.45 | 221,000 | — | — |
| 2022-04-13 | $15.23 | $15.77 | 205,200 | — | — |
| 2022-04-12 | $14.75 | $15.27 | 281,800 | — | — |
| 2022-04-11 | $14.72 | $15.24 | 406,600 | — | — |
| 2022-04-08 | $14.32 | $14.82 | 363,800 | — | — |
| 2022-04-07 | $14.11 | $14.61 | 451,600 | — | — |
| 2022-04-06 | $14.49 | $15.00 | 388,200 | — | — |
| 2022-04-05 | $15.13 | $15.66 | 411,800 | — | — |
| 2022-04-04 | $15.73 | $16.28 | 335,400 | — | — |
| 2022-04-01 | $15.53 | $16.08 | 240,300 | — | — |
| 2022-03-31 | $15.22 | $15.76 | 517,600 | — | — |
| 2022-03-30 | $15.71 | $16.26 | 322,700 | — | — |
| 2022-03-29 | $16.46 | $17.04 | 285,800 | — | — |
| 2022-03-28 | $16.00 | $16.56 | 320,800 | — | — |
| 2022-03-25 | $15.90 | $16.46 | 332,500 | — | — |
| 2022-03-24 | $16.19 | $16.76 | 519,800 | — | — |
| 2022-03-23 | $15.84 | $16.40 | 571,400 | — | — |
| 2022-03-22 | $16.53 | $17.11 | 301,200 | — | — |
| 2022-03-21 | $16.45 | $17.03 | 353,000 | — | — |
| 2022-03-18 | $17.18 | $17.78 | 422,300 | — | — |
| 2022-03-17 | $16.89 | $17.48 | 191,100 | — | — |
| 2022-03-16 | $16.64 | $17.23 | 267,000 | — | — |
| 2022-03-15 | $16.35 | $16.93 | 250,300 | — | — |
| 2022-03-14 | $15.75 | $16.30 | 298,400 | — | — |
| 2022-03-11 | $16.21 | $16.78 | 269,900 | — | — |
| 2022-03-10 | $16.68 | $17.27 | 186,900 | — | — |
| 2022-03-09 | $16.58 | $17.16 | 222,600 | — | — |
| 2022-03-08 | $16.19 | $16.76 | 493,300 | — | — |
| 2022-03-07 | $15.68 | $16.23 | 406,400 | — | — |
| 2022-03-04 | $16.85 | $17.44 | 325,900 | — | — |
| 2022-03-03 | $16.78 | $17.37 | 223,400 | — | — |
| 2022-03-02 | $17.18 | $17.78 | 357,500 | — | — |
| 2022-03-01 | $16.52 | $17.10 | 254,900 | — | — |
| 2022-02-28 | $16.37 | $16.95 | 358,200 | — | — |
| 2022-02-25 | $16.43 | $17.01 | 432,300 | — | — |
| 2022-02-24 | $15.61 | $16.16 | 587,200 | — | — |
| 2022-02-23 | $15.09 | $15.62 | 374,400 | — | — |
| 2022-02-22 | $15.55 | $16.10 | 362,300 | — | — |
| 2022-02-18 | $16.19 | $16.76 | 378,300 | — | — |
| 2022-02-17 | $16.07 | $16.64 | 353,700 | — | — |
| 2022-02-16 | $16.83 | $17.42 | 250,000 | — | — |
| 2022-02-15 | $16.92 | $17.52 | 270,900 | — | — |
| 2022-02-14 | $16.48 | $17.06 | 324,500 | — | — |
| 2022-02-11 | $16.52 | $17.10 | 341,700 | — | — |
| 2022-02-10 | $16.72 | $17.31 | 545,900 | — | — |
| 2022-02-09 | $17.58 | $18.20 | 411,800 | — | — |
| 2022-02-08 | $17.15 | $17.75 | 353,700 | — | — |
| 2022-02-07 | $17.00 | $17.60 | 330,800 | — | — |
| 2022-02-04 | $16.99 | $17.59 | 580,000 | — | — |
| 2022-02-03 | $18.11 | $18.75 | 300,000 | — | — |
| 2022-02-02 | $18.37 | $19.02 | 407,000 | — | — |
| 2022-02-01 | $18.01 | $18.64 | 535,100 | — | — |
| 2022-01-31 | $18.24 | $18.88 | 715,700 | — | — |
| 2022-01-28 | $17.78 | $18.41 | 1,113,500 | — | — |
| 2022-01-27 | $18.17 | $18.81 | 522,100 | — | — |
| 2022-01-26 | $18.35 | $19.00 | 569,500 | — | — |
| 2022-01-25 | $19.12 | $19.79 | 524,900 | — | — |
| 2022-01-24 | $19.12 | $19.79 | 767,000 | — | — |
| 2022-01-21 | $18.72 | $19.38 | 492,300 | — | — |
| 2022-01-20 | $18.93 | $19.60 | 471,900 | — | — |
| 2022-01-19 | $19.42 | $20.10 | 402,300 | — | — |
| 2022-01-18 | $20.33 | $21.05 | 637,400 | — | — |
| 2022-01-14 | $21.88 | $22.65 | 414,800 | — | — |
| 2022-01-13 | $21.82 | $22.59 | 365,100 | — | — |
| 2022-01-12 | $21.33 | $22.08 | 295,200 | — | — |
| 2022-01-11 | $21.53 | $22.29 | 264,400 | — | — |
| 2022-01-10 | $21.10 | $21.84 | 376,800 | — | — |
| 2022-01-07 | $20.97 | $21.71 | 470,100 | — | — |
| 2022-01-06 | $21.98 | $22.75 | 345,800 | — | — |
| 2022-01-05 | $22.61 | $23.41 | 364,700 | — | — |
| 2022-01-04 | $22.84 | $23.64 | 243,100 | — | — |
| 2022-01-03 | $22.67 | $23.47 | 332,800 | — | — |