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
- 2020-02-03 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 | $12.78 | $17.98 | 122,300 | — | — |
| 2022-12-29 | $12.77 | $17.97 | 128,900 | — | — |
| 2022-12-28 | $12.96 | $17.66 | 104,000 | — | — |
| 2022-12-27 | $13.14 | $17.90 | 66,900 | — | — |
| 2022-12-23 | $13.12 | $17.88 | 62,300 | — | — |
| 2022-12-22 | $13.14 | $17.90 | 116,400 | — | — |
| 2022-12-21 | $13.10 | $17.85 | 93,900 | — | — |
| 2022-12-20 | $13.01 | $17.73 | 78,200 | — | — |
| 2022-12-19 | $12.93 | $17.62 | 104,000 | — | — |
| 2022-12-16 | $13.00 | $17.71 | 76,400 | — | — |
| 2022-12-15 | $13.21 | $18.00 | 93,800 | — | — |
| 2022-12-14 | $13.24 | $18.04 | 54,400 | — | — |
| 2022-12-13 | $13.42 | $18.29 | 87,500 | — | — |
| 2022-12-12 | $13.38 | $18.23 | 86,200 | — | — |
| 2022-12-09 | $13.38 | $18.23 | 35,100 | — | — |
| 2022-12-08 | $13.38 | $18.23 | 84,200 | — | — |
| 2022-12-07 | $13.45 | $18.33 | 57,000 | — | — |
| 2022-12-06 | $13.48 | $18.37 | 78,900 | — | — |
| 2022-12-05 | $13.61 | $18.55 | 82,900 | — | — |
| 2022-12-02 | $14.00 | $19.08 | 66,700 | — | — |
| 2022-12-01 | $14.05 | $19.14 | 100,700 | — | — |
| 2022-11-30 | $13.98 | $19.05 | 116,400 | — | — |
| 2022-11-29 | $13.75 | $18.74 | 85,400 | — | — |
| 2022-11-28 | $13.80 | $18.80 | 63,600 | — | — |
| 2022-11-25 | $14.11 | $19.23 | 49,400 | — | — |
| 2022-11-23 | $14.03 | $19.12 | 74,600 | — | — |
| 2022-11-22 | $14.07 | $19.17 | 57,900 | — | — |
| 2022-11-21 | $13.82 | $18.83 | 79,900 | — | — |
| 2022-11-18 | $13.75 | $18.74 | 66,000 | — | — |
| 2022-11-17 | $13.91 | $18.95 | 28,500 | — | — |
| 2022-11-16 | $14.00 | $19.08 | 101,800 | — | — |
| 2022-11-15 | $14.12 | $19.24 | 95,800 | — | — |
| 2022-11-14 | $13.74 | $18.72 | 85,900 | — | — |
| 2022-11-11 | $13.97 | $19.04 | 110,300 | — | — |
| 2022-11-10 | $14.08 | $19.19 | 134,800 | — | — |
| 2022-11-09 | $14.29 | $19.47 | 71,500 | — | — |
| 2022-11-08 | $14.15 | $19.28 | 120,800 | — | — |
| 2022-11-07 | $14.32 | $19.51 | 49,800 | — | — |
| 2022-11-04 | $13.88 | $18.91 | 59,500 | — | — |
| 2022-11-03 | $13.56 | $18.48 | 70,700 | — | — |
| 2022-11-02 | $13.55 | $18.46 | 52,500 | — | — |
| 2022-11-01 | $13.61 | $18.55 | 49,200 | — | — |
| 2022-10-31 | $13.88 | $18.91 | 189,500 | — | — |
| 2022-10-28 | $13.67 | $18.63 | 94,700 | — | — |
| 2022-10-27 | $13.12 | $17.88 | 41,500 | — | — |
| 2022-10-26 | $13.27 | $18.08 | 60,800 | — | — |
| 2022-10-25 | $13.25 | $18.05 | 70,800 | — | — |
| 2022-10-24 | $12.88 | $17.55 | 55,100 | — | — |
| 2022-10-21 | $12.82 | $17.47 | 129,200 | — | — |
| 2022-10-20 | $12.90 | $17.58 | 92,200 | — | — |
| 2022-10-19 | $13.06 | $17.80 | 53,100 | — | — |
| 2022-10-18 | $13.28 | $18.10 | 56,300 | — | — |
| 2022-10-17 | $13.26 | $18.07 | 109,900 | — | — |
| 2022-10-14 | $13.21 | $18.00 | 66,400 | — | — |
| 2022-10-13 | $13.52 | $18.42 | 133,400 | — | — |
| 2022-10-12 | $13.20 | $17.99 | 91,700 | — | — |
| 2022-10-11 | $13.01 | $17.73 | 117,100 | — | — |
| 2022-10-10 | $13.03 | $17.75 | 118,300 | — | — |
| 2022-10-07 | $13.58 | $18.50 | 113,600 | — | — |
| 2022-10-06 | $14.10 | $19.21 | 89,000 | — | — |
| 2022-10-05 | $14.92 | $20.33 | 112,400 | — | — |
| 2022-10-04 | $14.77 | $20.13 | 327,500 | — | — |
| 2022-10-03 | $14.89 | $20.29 | 92,900 | — | — |
| 2022-09-30 | $15.02 | $20.47 | 71,600 | — | — |
| 2022-09-29 | $15.22 | $20.74 | 101,200 | — | — |
| 2022-09-28 | $15.97 | $21.20 | 57,200 | — | — |
| 2022-09-27 | $15.90 | $21.11 | 92,200 | — | — |
| 2022-09-26 | $15.80 | $20.98 | 74,800 | — | — |
| 2022-09-23 | $16.54 | $21.96 | 66,100 | — | — |
| 2022-09-22 | $17.05 | $22.64 | 95,600 | — | — |
| 2022-09-21 | $17.21 | $22.85 | 55,300 | — | — |
| 2022-09-20 | $17.22 | $22.86 | 36,000 | — | — |
| 2022-09-19 | $17.57 | $23.33 | 59,300 | — | — |
| 2022-09-16 | $17.75 | $23.57 | 106,800 | — | — |
| 2022-09-15 | $17.83 | $23.67 | 64,600 | — | — |
| 2022-09-14 | $18.02 | $23.92 | 49,800 | — | — |
| 2022-09-13 | $17.98 | $23.87 | 117,700 | — | — |
| 2022-09-12 | $18.10 | $24.03 | 119,500 | — | — |
| 2022-09-09 | $17.78 | $23.61 | 63,300 | — | — |
| 2022-09-08 | $17.71 | $23.51 | 50,100 | — | — |
| 2022-09-07 | $17.54 | $23.29 | 45,500 | — | — |
| 2022-09-06 | $17.39 | $23.09 | 53,100 | — | — |
| 2022-09-02 | $17.40 | $23.10 | 72,300 | — | — |
| 2022-09-01 | $17.14 | $22.76 | 83,900 | — | — |
| 2022-08-31 | $17.44 | $23.09 | 45,600 | — | — |
| 2022-08-30 | $17.20 | $22.77 | 92,000 | — | — |
| 2022-08-29 | $17.46 | $23.11 | 34,500 | — | — |
| 2022-08-26 | $17.48 | $23.14 | 38,000 | — | — |
| 2022-08-25 | $17.56 | $23.25 | 58,100 | — | — |
| 2022-08-24 | $17.67 | $23.39 | 41,000 | — | — |
| 2022-08-23 | $17.71 | $23.45 | 43,600 | — | — |
| 2022-08-22 | $17.73 | $23.47 | 52,400 | — | — |
| 2022-08-19 | $17.70 | $23.43 | 42,800 | — | — |
| 2022-08-18 | $18.02 | $23.86 | 56,600 | — | — |
| 2022-08-17 | $17.91 | $23.71 | 38,300 | — | — |
| 2022-08-16 | $17.95 | $23.76 | 64,200 | — | — |
| 2022-08-15 | $18.03 | $23.87 | 94,600 | — | — |
| 2022-08-12 | $17.75 | $23.50 | 78,400 | — | — |
| 2022-08-11 | $17.26 | $22.85 | 52,200 | — | — |
| 2022-08-10 | $17.06 | $22.58 | 45,200 | — | — |
| 2022-08-09 | $16.95 | $22.44 | 42,400 | — | — |
| 2022-08-08 | $16.66 | $22.06 | 90,200 | — | — |
| 2022-08-05 | $16.60 | $21.98 | 35,100 | — | — |
| 2022-08-04 | $16.58 | $21.95 | 27,800 | — | — |
| 2022-08-03 | $16.64 | $22.03 | 30,400 | — | — |
| 2022-08-02 | $16.59 | $21.96 | 31,300 | — | — |
| 2022-08-01 | $16.67 | $22.07 | 30,100 | — | — |
| 2022-07-29 | $16.60 | $21.98 | 57,500 | — | — |
| 2022-07-28 | $16.66 | $22.06 | 53,800 | — | — |
| 2022-07-27 | $16.47 | $21.80 | 39,600 | — | — |
| 2022-07-26 | $16.16 | $21.39 | 25,700 | — | — |
| 2022-07-25 | $16.22 | $21.47 | 48,100 | — | — |
| 2022-07-22 | $16.50 | $21.84 | 39,500 | — | — |
| 2022-07-21 | $16.43 | $21.75 | 44,300 | — | — |
| 2022-07-20 | $16.35 | $21.64 | 40,100 | — | — |
| 2022-07-19 | $16.27 | $21.54 | 54,600 | — | — |
| 2022-07-18 | $16.25 | $21.51 | 79,100 | — | — |
| 2022-07-15 | $15.94 | $21.10 | 50,000 | — | — |
| 2022-07-14 | $15.79 | $20.90 | 35,100 | — | — |
| 2022-07-13 | $15.84 | $20.97 | 41,400 | — | — |
| 2022-07-12 | $15.83 | $20.96 | 42,300 | — | — |
| 2022-07-11 | $15.73 | $20.82 | 26,200 | — | — |
| 2022-07-08 | $16.06 | $21.26 | 53,100 | — | — |
| 2022-07-07 | $16.41 | $21.72 | 121,000 | — | — |
| 2022-07-06 | $15.90 | $21.05 | 89,200 | — | — |
| 2022-07-05 | $15.70 | $20.78 | 138,400 | — | — |
| 2022-07-01 | $15.62 | $20.68 | 107,900 | — | — |
| 2022-06-30 | $15.50 | $20.52 | 80,900 | — | — |
| 2022-06-29 | $15.28 | $20.23 | 61,400 | — | — |
| 2022-06-28 | $15.96 | $20.59 | 104,200 | — | — |
| 2022-06-27 | $15.84 | $20.43 | 82,000 | — | — |
| 2022-06-24 | $15.53 | $20.03 | 48,000 | — | — |
| 2022-06-23 | $15.34 | $19.79 | 45,500 | — | — |
| 2022-06-22 | $15.52 | $20.02 | 38,000 | — | — |
| 2022-06-21 | $15.64 | $20.17 | 49,400 | — | — |
| 2022-06-17 | $15.62 | $20.15 | 76,900 | — | — |
| 2022-06-16 | $15.48 | $19.97 | 140,700 | — | — |
| 2022-06-15 | $16.06 | $20.71 | 157,500 | — | — |
| 2022-06-14 | $16.26 | $20.97 | 201,000 | — | — |
| 2022-06-13 | $16.62 | $21.44 | 124,800 | — | — |
| 2022-06-10 | $17.36 | $22.39 | 119,300 | — | — |
| 2022-06-09 | $17.18 | $22.16 | 36,800 | — | — |
| 2022-06-08 | $17.21 | $22.20 | 63,900 | — | — |
| 2022-06-07 | $17.42 | $22.47 | 69,300 | — | — |
| 2022-06-06 | $17.40 | $22.44 | 83,900 | — | — |
| 2022-06-03 | $17.09 | $22.04 | 47,300 | — | — |
| 2022-06-02 | $17.52 | $22.60 | 78,200 | — | — |
| 2022-06-01 | $17.50 | $22.51 | 83,000 | — | — |
| 2022-05-31 | $17.41 | $22.39 | 47,200 | — | — |
| 2022-05-27 | $17.59 | $22.62 | 94,100 | — | — |
| 2022-05-26 | $17.26 | $22.20 | 71,600 | — | — |
| 2022-05-25 | $17.27 | $22.21 | 84,500 | — | — |
| 2022-05-24 | $16.93 | $21.77 | 60,100 | — | — |
| 2022-05-23 | $16.82 | $21.63 | 77,900 | — | — |
| 2022-05-20 | $16.89 | $21.72 | 146,100 | — | — |
| 2022-05-19 | $17.13 | $22.03 | 81,700 | — | — |
| 2022-05-18 | $17.48 | $22.48 | 76,500 | — | — |
| 2022-05-17 | $17.66 | $22.71 | 46,200 | — | — |
| 2022-05-16 | $17.59 | $22.62 | 67,300 | — | — |
| 2022-05-13 | $17.01 | $21.88 | 61,300 | — | — |
| 2022-05-12 | $17.03 | $21.90 | 167,100 | — | — |
| 2022-05-11 | $17.02 | $21.89 | 68,800 | — | — |
| 2022-05-10 | $16.99 | $21.85 | 187,300 | — | — |
| 2022-05-09 | $17.33 | $22.29 | 76,000 | — | — |
| 2022-05-06 | $17.69 | $22.75 | 70,200 | — | — |
| 2022-05-05 | $17.72 | $22.79 | 96,500 | — | — |
| 2022-05-04 | $17.69 | $22.75 | 58,200 | — | — |
| 2022-05-03 | $17.53 | $22.55 | 70,300 | — | — |
| 2022-05-02 | $17.10 | $21.99 | 232,300 | — | — |
| 2022-04-29 | $17.72 | $22.79 | 137,500 | — | — |
| 2022-04-28 | $17.62 | $22.66 | 137,100 | — | — |
| 2022-04-27 | $17.56 | $22.58 | 103,400 | — | — |
| 2022-04-26 | $17.77 | $22.85 | 155,800 | — | — |
| 2022-04-25 | $17.97 | $23.11 | 145,600 | — | — |
| 2022-04-22 | $18.00 | $23.15 | 173,500 | — | — |
| 2022-04-21 | $18.00 | $23.15 | 307,600 | — | — |
| 2022-04-20 | $17.66 | $22.71 | 603,400 | — | — |
| 2022-04-19 | $17.84 | $22.94 | 763,400 | — | — |
| 2022-04-18 | $18.05 | $23.21 | 348,500 | — | — |
| 2022-04-14 | $17.79 | $22.88 | 20,100 | — | — |
| 2022-04-13 | $17.85 | $22.96 | 54,000 | — | — |
| 2022-04-12 | $17.69 | $22.75 | 16,900 | — | — |
| 2022-04-11 | $17.91 | $23.03 | 28,100 | — | — |
| 2022-04-08 | $17.67 | $22.73 | 54,600 | — | — |
| 2022-04-07 | $17.77 | $22.85 | 31,600 | — | — |
| 2022-04-06 | $17.80 | $22.89 | 52,900 | — | — |
| 2022-04-05 | $17.99 | $23.14 | 51,100 | — | — |
| 2022-04-04 | $17.90 | $23.02 | 61,200 | — | — |
| 2022-04-01 | $17.89 | $23.01 | 46,700 | — | — |
| 2022-03-31 | $17.80 | $22.89 | 44,500 | — | — |
| 2022-03-30 | $17.68 | $22.74 | 42,500 | — | — |
| 2022-03-29 | $18.05 | $22.69 | 104,700 | — | — |
| 2022-03-28 | $17.86 | $22.45 | 112,000 | — | — |
| 2022-03-25 | $17.86 | $22.45 | 56,500 | — | — |
| 2022-03-24 | $17.91 | $22.51 | 44,200 | — | — |
| 2022-03-23 | $17.99 | $22.61 | 55,600 | — | — |
| 2022-03-22 | $17.98 | $22.60 | 64,000 | — | — |
| 2022-03-21 | $17.99 | $22.61 | 136,000 | — | — |
| 2022-03-18 | $17.88 | $22.47 | 62,200 | — | — |
| 2022-03-17 | $17.67 | $22.21 | 52,300 | — | — |
| 2022-03-16 | $17.63 | $22.16 | 55,500 | — | — |
| 2022-03-15 | $17.64 | $22.17 | 60,600 | — | — |
| 2022-03-14 | $17.77 | $22.34 | 77,000 | — | — |
| 2022-03-11 | $17.55 | $22.06 | 124,100 | — | — |
| 2022-03-10 | $17.31 | $21.76 | 117,200 | — | — |
| 2022-03-09 | $17.27 | $21.71 | 228,500 | — | — |
| 2022-03-08 | $17.32 | $21.77 | 177,300 | — | — |
| 2022-03-07 | $17.58 | $22.10 | 119,700 | — | — |
| 2022-03-04 | $17.50 | $22.00 | 114,300 | — | — |
| 2022-03-03 | $17.65 | $22.18 | 61,700 | — | — |
| 2022-03-02 | $17.72 | $22.21 | 105,900 | — | — |
| 2022-03-01 | $17.49 | $21.92 | 142,700 | — | — |
| 2022-02-28 | $17.45 | $21.87 | 103,300 | — | — |
| 2022-02-25 | $17.31 | $21.70 | 74,400 | — | — |
| 2022-02-24 | $17.16 | $21.51 | 144,100 | — | — |
| 2022-02-23 | $17.33 | $21.72 | 135,000 | — | — |
| 2022-02-22 | $17.60 | $22.06 | 86,400 | — | — |
| 2022-02-18 | $17.78 | $22.29 | 90,600 | — | — |
| 2022-02-17 | $17.69 | $22.17 | 64,400 | — | — |
| 2022-02-16 | $17.92 | $22.46 | 121,000 | — | — |
| 2022-02-15 | $17.73 | $22.22 | 73,100 | — | — |
| 2022-02-14 | $17.93 | $22.47 | 112,000 | — | — |
| 2022-02-11 | $18.13 | $22.72 | 78,100 | — | — |
| 2022-02-10 | $17.95 | $22.50 | 85,500 | — | — |
| 2022-02-09 | $18.07 | $22.65 | 41,500 | — | — |
| 2022-02-08 | $18.25 | $22.87 | 124,400 | — | — |
| 2022-02-07 | $18.21 | $22.82 | 53,400 | — | — |
| 2022-02-04 | $18.39 | $23.05 | 52,300 | — | — |
| 2022-02-03 | $18.31 | $22.95 | 36,900 | — | — |
| 2022-02-02 | $18.46 | $23.14 | 45,300 | — | — |
| 2022-02-01 | $18.47 | $23.15 | 78,600 | — | — |
| 2022-01-31 | $18.26 | $22.89 | 147,800 | — | — |
| 2022-01-28 | $17.83 | $22.35 | 102,300 | — | — |
| 2022-01-27 | $17.92 | $22.46 | 81,600 | — | — |
| 2022-01-26 | $18.00 | $22.56 | 123,700 | — | — |
| 2022-01-25 | $18.00 | $22.56 | 129,400 | — | — |
| 2022-01-24 | $17.81 | $22.32 | 174,500 | — | — |
| 2022-01-21 | $17.87 | $22.40 | 124,100 | — | — |
| 2022-01-20 | $18.10 | $22.69 | 79,000 | — | — |
| 2022-01-19 | $18.10 | $22.69 | 69,900 | — | — |
| 2022-01-18 | $18.25 | $22.87 | 103,300 | — | — |
| 2022-01-14 | $18.17 | $22.77 | 157,800 | — | — |
| 2022-01-13 | $18.33 | $22.97 | 154,500 | — | — |
| 2022-01-12 | $18.12 | $22.71 | 95,700 | — | — |
| 2022-01-11 | $18.04 | $22.61 | 61,800 | — | — |
| 2022-01-10 | $18.00 | $22.56 | 78,800 | — | — |
| 2022-01-07 | $17.95 | $22.50 | 80,300 | — | — |
| 2022-01-06 | $17.94 | $22.49 | 76,200 | — | — |
| 2022-01-05 | $17.85 | $22.37 | 150,000 | — | — |
| 2022-01-04 | $17.89 | $22.42 | 90,600 | — | — |
| 2022-01-03 | $17.90 | $22.44 | 120,300 | — | — |