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
- 1998-04-02 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 | $12.69 | $17.79 | 66,900 | — | — |
| 2022-12-29 | $12.79 | $17.93 | 14,900 | — | — |
| 2022-12-28 | $12.70 | $17.80 | 26,700 | — | — |
| 2022-12-27 | $12.81 | $17.96 | 26,300 | — | — |
| 2022-12-23 | $12.90 | $18.08 | 24,900 | — | — |
| 2022-12-22 | $12.86 | $18.03 | 29,200 | — | — |
| 2022-12-21 | $12.97 | $18.18 | 30,700 | — | — |
| 2022-12-20 | $12.82 | $17.97 | 39,700 | — | — |
| 2022-12-19 | $12.84 | $18.00 | 31,800 | — | — |
| 2022-12-16 | $13.09 | $18.35 | 195,200 | — | — |
| 2022-12-15 | $13.13 | $18.40 | 75,400 | — | — |
| 2022-12-14 | $13.35 | $18.71 | 43,900 | — | — |
| 2022-12-13 | $13.62 | $19.09 | 81,500 | — | — |
| 2022-12-12 | $13.46 | $18.87 | 36,100 | — | — |
| 2022-12-09 | $13.44 | $18.84 | 88,300 | — | — |
| 2022-12-08 | $13.45 | $18.85 | 13,300 | — | — |
| 2022-12-07 | $13.37 | $18.74 | 21,900 | — | — |
| 2022-12-06 | $13.48 | $18.89 | 60,900 | — | — |
| 2022-12-05 | $13.49 | $18.91 | 25,200 | — | — |
| 2022-12-02 | $13.67 | $19.16 | 28,700 | — | — |
| 2022-12-01 | $13.67 | $19.16 | 191,400 | — | — |
| 2022-11-30 | $13.71 | $19.22 | 25,300 | — | — |
| 2022-11-29 | $13.61 | $19.08 | 15,700 | — | — |
| 2022-11-28 | $13.63 | $19.10 | 20,800 | — | — |
| 2022-11-25 | $13.74 | $19.26 | 3,200 | — | — |
| 2022-11-23 | $13.68 | $19.17 | 17,300 | — | — |
| 2022-11-22 | $13.70 | $19.20 | 10,100 | — | — |
| 2022-11-21 | $13.67 | $19.16 | 19,500 | — | — |
| 2022-11-18 | $13.76 | $19.29 | 40,800 | — | — |
| 2022-11-17 | $13.65 | $19.13 | 31,000 | — | — |
| 2022-11-16 | $13.75 | $19.27 | 25,800 | — | — |
| 2022-11-15 | $13.75 | $19.27 | 83,000 | — | — |
| 2022-11-14 | $13.77 | $19.30 | 47,400 | — | — |
| 2022-11-11 | $13.79 | $19.33 | 203,500 | — | — |
| 2022-11-10 | $13.74 | $19.26 | 71,200 | — | — |
| 2022-11-09 | $13.48 | $18.89 | 17,900 | — | — |
| 2022-11-08 | $13.55 | $18.99 | 35,400 | — | — |
| 2022-11-07 | $13.57 | $19.02 | 33,700 | — | — |
| 2022-11-04 | $13.59 | $19.05 | 30,200 | — | — |
| 2022-11-03 | $13.50 | $18.92 | 39,100 | — | — |
| 2022-11-02 | $13.56 | $18.86 | 40,300 | — | — |
| 2022-11-01 | $13.71 | $19.06 | 50,100 | — | — |
| 2022-10-31 | $13.80 | $19.19 | 54,600 | — | — |
| 2022-10-28 | $13.72 | $19.08 | 42,800 | — | — |
| 2022-10-27 | $13.68 | $19.02 | 47,500 | — | — |
| 2022-10-26 | $13.63 | $18.95 | 26,900 | — | — |
| 2022-10-25 | $13.59 | $18.90 | 33,800 | — | — |
| 2022-10-24 | $13.55 | $18.84 | 34,600 | — | — |
| 2022-10-21 | $13.78 | $19.16 | 42,700 | — | — |
| 2022-10-20 | $13.60 | $18.91 | 43,800 | — | — |
| 2022-10-19 | $13.84 | $19.24 | 102,100 | — | — |
| 2022-10-18 | $14.10 | $19.61 | 33,100 | — | — |
| 2022-10-17 | $13.96 | $19.41 | 33,600 | — | — |
| 2022-10-14 | $13.60 | $18.91 | 18,200 | — | — |
| 2022-10-13 | $13.60 | $18.91 | 44,300 | — | — |
| 2022-10-12 | $13.21 | $18.37 | 20,100 | — | — |
| 2022-10-11 | $13.28 | $18.47 | 16,400 | — | — |
| 2022-10-10 | $13.23 | $18.40 | 13,300 | — | — |
| 2022-10-07 | $13.25 | $18.42 | 20,400 | — | — |
| 2022-10-06 | $13.55 | $18.84 | 9,100 | — | — |
| 2022-10-05 | $13.74 | $19.11 | 23,600 | — | — |
| 2022-10-04 | $13.78 | $19.16 | 25,000 | — | — |
| 2022-10-03 | $13.34 | $18.55 | 32,700 | — | — |
| 2022-09-30 | $13.03 | $18.12 | 43,600 | — | — |
| 2022-09-29 | $13.08 | $18.19 | 36,500 | — | — |
| 2022-09-28 | $13.19 | $18.34 | 35,300 | — | — |
| 2022-09-27 | $13.16 | $18.30 | 37,800 | — | — |
| 2022-09-26 | $13.31 | $18.51 | 32,700 | — | — |
| 2022-09-23 | $13.42 | $18.66 | 22,500 | — | — |
| 2022-09-22 | $13.68 | $19.02 | 48,700 | — | — |
| 2022-09-21 | $13.77 | $19.15 | 31,100 | — | — |
| 2022-09-20 | $14.10 | $19.61 | 19,600 | — | — |
| 2022-09-19 | $14.26 | $19.83 | 93,200 | — | — |
| 2022-09-16 | $13.93 | $19.37 | 249,900 | — | — |
| 2022-09-15 | $13.69 | $19.04 | 22,800 | — | — |
| 2022-09-14 | $13.73 | $19.09 | 38,100 | — | — |
| 2022-09-13 | $13.89 | $19.31 | 38,500 | — | — |
| 2022-09-12 | $14.23 | $19.79 | 14,000 | — | — |
| 2022-09-09 | $14.19 | $19.73 | 26,000 | — | — |
| 2022-09-08 | $14.06 | $19.55 | 18,200 | — | — |
| 2022-09-07 | $14.00 | $19.47 | 22,700 | — | — |
| 2022-09-06 | $13.98 | $19.44 | 31,900 | — | — |
| 2022-09-02 | $14.05 | $19.54 | 30,300 | — | — |
| 2022-09-01 | $14.12 | $19.63 | 87,200 | — | — |
| 2022-08-31 | $14.12 | $19.63 | 29,200 | — | — |
| 2022-08-30 | $14.18 | $19.72 | 34,800 | — | — |
| 2022-08-29 | $14.11 | $19.62 | 37,800 | — | — |
| 2022-08-26 | $14.21 | $19.76 | 36,700 | — | — |
| 2022-08-25 | $14.44 | $20.08 | 28,400 | — | — |
| 2022-08-24 | $14.34 | $19.94 | 37,100 | — | — |
| 2022-08-23 | $14.39 | $20.01 | 20,100 | — | — |
| 2022-08-22 | $14.60 | $20.30 | 40,300 | — | — |
| 2022-08-19 | $14.61 | $20.32 | 25,900 | — | — |
| 2022-08-18 | $14.80 | $20.58 | 22,100 | — | — |
| 2022-08-17 | $14.88 | $20.69 | 24,900 | — | — |
| 2022-08-16 | $15.02 | $20.89 | 50,900 | — | — |
| 2022-08-15 | $14.76 | $20.52 | 33,300 | — | — |
| 2022-08-12 | $14.76 | $20.52 | 45,700 | — | — |
| 2022-08-11 | $14.55 | $20.23 | 34,500 | — | — |
| 2022-08-10 | $14.44 | $20.08 | 28,800 | — | — |
| 2022-08-09 | $14.27 | $19.84 | 33,200 | — | — |
| 2022-08-08 | $14.28 | $19.86 | 46,000 | — | — |
| 2022-08-05 | $14.24 | $19.80 | 29,100 | — | — |
| 2022-08-04 | $14.31 | $19.90 | 36,800 | — | — |
| 2022-08-03 | $14.41 | $19.89 | 39,500 | — | — |
| 2022-08-02 | $14.40 | $19.87 | 46,900 | — | — |
| 2022-08-01 | $14.73 | $20.33 | 72,900 | — | — |
| 2022-07-29 | $14.52 | $20.04 | 53,700 | — | — |
| 2022-07-28 | $14.18 | $19.57 | 41,900 | — | — |
| 2022-07-27 | $14.11 | $19.47 | 51,100 | — | — |
| 2022-07-26 | $14.10 | $19.46 | 45,700 | — | — |
| 2022-07-25 | $14.10 | $19.46 | 145,100 | — | — |
| 2022-07-22 | $14.15 | $19.53 | 343,300 | — | — |
| 2022-07-21 | $15.25 | $21.05 | 76,100 | — | — |
| 2022-07-20 | $15.42 | $21.28 | 107,500 | — | — |
| 2022-07-19 | $15.01 | $20.71 | 161,000 | — | — |
| 2022-07-18 | $14.84 | $20.48 | 47,100 | — | — |
| 2022-07-15 | $14.85 | $20.49 | 52,000 | — | — |
| 2022-07-14 | $14.59 | $20.14 | 58,600 | — | — |
| 2022-07-13 | $14.69 | $20.27 | 58,300 | — | — |
| 2022-07-12 | $14.85 | $20.49 | 29,400 | — | — |
| 2022-07-11 | $14.96 | $20.65 | 81,300 | — | — |
| 2022-07-08 | $15.09 | $20.83 | 59,000 | — | — |
| 2022-07-07 | $15.04 | $20.76 | 84,300 | — | — |
| 2022-07-06 | $15.11 | $20.85 | 52,100 | — | — |
| 2022-07-05 | $15.35 | $21.18 | 112,400 | — | — |
| 2022-07-01 | $15.21 | $20.99 | 64,600 | — | — |
| 2022-06-30 | $15.09 | $20.83 | 88,500 | — | — |
| 2022-06-29 | $15.04 | $20.76 | 97,800 | — | — |
| 2022-06-28 | $15.06 | $20.78 | 96,300 | — | — |
| 2022-06-27 | $15.18 | $20.95 | 188,100 | — | — |
| 2022-06-24 | $14.75 | $20.36 | 1,991,000 | — | — |
| 2022-06-23 | $15.39 | $21.24 | 191,600 | — | — |
| 2022-06-22 | $15.80 | $21.81 | 116,600 | — | — |
| 2022-06-21 | $15.85 | $21.87 | 131,200 | — | — |
| 2022-06-17 | $15.77 | $21.76 | 217,600 | — | — |
| 2022-06-16 | $15.66 | $21.61 | 89,500 | — | — |
| 2022-06-15 | $15.82 | $21.83 | 134,500 | — | — |
| 2022-06-14 | $15.51 | $21.40 | 50,100 | — | — |
| 2022-06-13 | $15.51 | $21.40 | 74,900 | — | — |
| 2022-06-10 | $16.09 | $22.21 | 55,100 | — | — |
| 2022-06-09 | $16.26 | $22.44 | 78,100 | — | — |
| 2022-06-08 | $16.57 | $22.87 | 68,000 | — | — |
| 2022-06-07 | $16.79 | $23.17 | 191,900 | — | — |
| 2022-06-06 | $16.85 | $23.25 | 68,500 | — | — |
| 2022-06-03 | $16.95 | $23.39 | 70,600 | — | — |
| 2022-06-02 | $16.95 | $23.39 | 68,700 | — | — |
| 2022-06-01 | $17.01 | $23.48 | 113,700 | — | — |
| 2022-05-31 | $16.90 | $23.32 | 80,500 | — | — |
| 2022-05-27 | $16.65 | $22.98 | 72,200 | — | — |
| 2022-05-26 | $16.45 | $22.70 | 80,600 | — | — |
| 2022-05-25 | $16.32 | $22.52 | 118,200 | — | — |
| 2022-05-24 | $16.19 | $22.34 | 98,400 | — | — |
| 2022-05-23 | $16.15 | $22.29 | 49,600 | — | — |
| 2022-05-20 | $16.00 | $22.08 | 87,200 | — | — |
| 2022-05-19 | $16.17 | $22.32 | 60,200 | — | — |
| 2022-05-18 | $16.26 | $22.44 | 39,900 | — | — |
| 2022-05-17 | $16.48 | $22.74 | 81,800 | — | — |
| 2022-05-16 | $16.30 | $22.50 | 77,900 | — | — |
| 2022-05-13 | $16.34 | $22.55 | 50,700 | — | — |
| 2022-05-12 | $16.29 | $22.48 | 57,000 | — | — |
| 2022-05-11 | $16.31 | $22.51 | 59,300 | — | — |
| 2022-05-10 | $16.30 | $22.50 | 68,100 | — | — |
| 2022-05-09 | $16.53 | $22.81 | 54,000 | — | — |
| 2022-05-06 | $16.64 | $22.96 | 28,400 | — | — |
| 2022-05-05 | $16.70 | $23.05 | 38,900 | — | — |
| 2022-05-04 | $17.00 | $23.31 | 47,700 | — | — |
| 2022-05-03 | $16.94 | $23.23 | 54,100 | — | — |
| 2022-05-02 | $17.01 | $23.33 | 64,600 | — | — |
| 2022-04-29 | $17.14 | $23.50 | 46,100 | — | — |
| 2022-04-28 | $17.18 | $23.56 | 51,800 | — | — |
| 2022-04-27 | $17.08 | $23.42 | 77,000 | — | — |
| 2022-04-26 | $17.33 | $23.76 | 107,700 | — | — |
| 2022-04-25 | $17.58 | $24.11 | 163,100 | — | — |
| 2022-04-22 | $17.53 | $24.04 | 56,500 | — | — |
| 2022-04-21 | $17.79 | $24.40 | 60,700 | — | — |
| 2022-04-20 | $17.90 | $24.55 | 89,700 | — | — |
| 2022-04-19 | $17.80 | $24.41 | 73,100 | — | — |
| 2022-04-18 | $17.51 | $24.01 | 79,300 | — | — |
| 2022-04-14 | $17.65 | $24.20 | 93,200 | — | — |
| 2022-04-13 | $17.73 | $24.31 | 29,400 | — | — |
| 2022-04-12 | $17.69 | $24.26 | 55,600 | — | — |
| 2022-04-11 | $17.80 | $24.41 | 15,500 | — | — |
| 2022-04-08 | $17.78 | $24.38 | 33,500 | — | — |
| 2022-04-07 | $17.74 | $24.33 | 65,200 | — | — |
| 2022-04-06 | $18.09 | $24.81 | 50,000 | — | — |
| 2022-04-05 | $18.24 | $25.01 | 33,300 | — | — |
| 2022-04-04 | $18.26 | $25.04 | 42,800 | — | — |
| 2022-04-01 | $18.49 | $25.36 | 41,800 | — | — |
| 2022-03-31 | $18.67 | $25.60 | 20,500 | — | — |
| 2022-03-30 | $18.75 | $25.71 | 36,600 | — | — |
| 2022-03-29 | $18.81 | $25.79 | 44,000 | — | — |
| 2022-03-28 | $18.67 | $25.60 | 34,600 | — | — |
| 2022-03-25 | $18.73 | $25.68 | 28,400 | — | — |
| 2022-03-24 | $18.65 | $25.57 | 60,100 | — | — |
| 2022-03-23 | $18.79 | $25.77 | 27,700 | — | — |
| 2022-03-22 | $18.85 | $25.85 | 52,900 | — | — |
| 2022-03-21 | $18.49 | $25.36 | 58,300 | — | — |
| 2022-03-18 | $18.54 | $25.42 | 205,800 | — | — |
| 2022-03-17 | $18.40 | $25.23 | 32,900 | — | — |
| 2022-03-16 | $18.25 | $25.03 | 21,900 | — | — |
| 2022-03-15 | $17.90 | $24.55 | 21,100 | — | — |
| 2022-03-14 | $18.07 | $24.78 | 45,600 | — | — |
| 2022-03-11 | $18.29 | $25.08 | 29,300 | — | — |
| 2022-03-10 | $18.32 | $25.12 | 35,000 | — | — |
| 2022-03-09 | $18.19 | $24.94 | 30,000 | — | — |
| 2022-03-08 | $18.40 | $25.23 | 16,500 | — | — |
| 2022-03-07 | $18.30 | $25.09 | 42,000 | — | — |
| 2022-03-04 | $18.67 | $25.60 | 60,300 | — | — |
| 2022-03-03 | $18.60 | $25.51 | 22,500 | — | — |
| 2022-03-02 | $18.44 | $25.29 | 13,200 | — | — |
| 2022-03-01 | $18.10 | $24.82 | 23,700 | — | — |
| 2022-02-28 | $18.29 | $25.08 | 13,900 | — | — |
| 2022-02-25 | $18.44 | $25.29 | 12,400 | — | — |
| 2022-02-24 | $18.45 | $25.30 | 41,200 | — | — |
| 2022-02-23 | $18.95 | $25.99 | 25,800 | — | — |
| 2022-02-22 | $18.62 | $25.53 | 37,800 | — | — |
| 2022-02-18 | $18.32 | $25.12 | 17,700 | — | — |
| 2022-02-17 | $18.25 | $25.03 | 19,100 | — | — |
| 2022-02-16 | $18.50 | $25.37 | 27,300 | — | — |
| 2022-02-15 | $18.49 | $25.36 | 34,300 | — | — |
| 2022-02-14 | $18.19 | $24.94 | 17,600 | — | — |
| 2022-02-11 | $18.58 | $25.48 | 23,600 | — | — |
| 2022-02-10 | $18.25 | $25.03 | 53,000 | — | — |
| 2022-02-09 | $18.20 | $24.96 | 39,200 | — | — |
| 2022-02-08 | $18.10 | $24.82 | 95,100 | — | — |
| 2022-02-07 | $17.02 | $23.34 | 8,500 | — | — |
| 2022-02-04 | $16.85 | $23.11 | 11,300 | — | — |
| 2022-02-03 | $16.48 | $22.60 | 6,500 | — | — |
| 2022-02-02 | $16.94 | $23.08 | 4,000 | — | — |
| 2022-02-01 | $16.50 | $22.48 | 23,400 | — | — |
| 2022-01-31 | $16.85 | $22.96 | 15,100 | — | — |
| 2022-01-28 | $17.00 | $23.16 | 20,400 | — | — |
| 2022-01-27 | $17.31 | $23.59 | 6,400 | — | — |
| 2022-01-26 | $17.41 | $23.72 | 14,900 | — | — |
| 2022-01-25 | $17.16 | $23.38 | 900 | — | — |
| 2022-01-24 | $17.44 | $23.76 | 8,800 | — | — |
| 2022-01-21 | $17.64 | $24.04 | 5,900 | — | — |
| 2022-01-20 | $17.55 | $23.91 | 3,400 | — | — |
| 2022-01-19 | $18.13 | $24.70 | 5,800 | — | — |
| 2022-01-18 | $18.05 | $24.59 | 8,200 | — | — |
| 2022-01-14 | $18.03 | $24.57 | 7,100 | — | — |
| 2022-01-13 | $18.22 | $24.83 | 5,300 | — | — |
| 2022-01-12 | $18.06 | $24.61 | 6,800 | — | — |
| 2022-01-11 | $17.76 | $24.20 | 3,200 | — | — |
| 2022-01-10 | $17.99 | $24.51 | 12,100 | — | — |
| 2022-01-07 | $17.97 | $24.49 | 8,700 | — | — |
| 2022-01-06 | $17.69 | $24.10 | 6,200 | — | — |
| 2022-01-05 | $17.39 | $23.70 | 8,400 | — | — |
| 2022-01-04 | $17.63 | $24.02 | 5,500 | — | — |
| 2022-01-03 | $17.33 | $23.61 | 13,700 | — | — |