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
- 2019-11-26 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 | $15.19 | $19.78 | 99,900 | — | — |
| 2022-12-29 | $15.26 | $19.87 | 116,900 | — | — |
| 2022-12-28 | $15.13 | $19.52 | 118,900 | — | — |
| 2022-12-27 | $15.24 | $19.66 | 92,300 | — | — |
| 2022-12-23 | $15.38 | $19.84 | 56,500 | — | — |
| 2022-12-22 | $15.45 | $19.93 | 94,900 | — | — |
| 2022-12-21 | $15.44 | $19.92 | 116,300 | — | — |
| 2022-12-20 | $15.40 | $19.86 | 121,300 | — | — |
| 2022-12-19 | $15.64 | $20.17 | 73,100 | — | — |
| 2022-12-16 | $16.00 | $20.64 | 177,500 | — | — |
| 2022-12-15 | $15.70 | $20.25 | 55,000 | — | — |
| 2022-12-14 | $15.90 | $20.51 | 86,000 | — | — |
| 2022-12-13 | $15.92 | $20.53 | 94,800 | — | — |
| 2022-12-12 | $15.61 | $20.13 | 101,000 | — | — |
| 2022-12-09 | $15.68 | $20.23 | 79,000 | — | — |
| 2022-12-08 | $15.95 | $20.39 | 101,900 | — | — |
| 2022-12-07 | $15.94 | $20.38 | 107,100 | — | — |
| 2022-12-06 | $16.09 | $20.57 | 60,400 | — | — |
| 2022-12-05 | $16.05 | $20.52 | 63,000 | — | — |
| 2022-12-02 | $16.37 | $20.93 | 32,000 | — | — |
| 2022-12-01 | $16.40 | $20.97 | 58,800 | — | — |
| 2022-11-30 | $16.22 | $20.74 | 113,900 | — | — |
| 2022-11-29 | $16.01 | $20.47 | 36,700 | — | — |
| 2022-11-28 | $16.00 | $20.46 | 48,800 | — | — |
| 2022-11-25 | $16.19 | $20.70 | 58,400 | — | — |
| 2022-11-23 | $15.99 | $20.44 | 65,900 | — | — |
| 2022-11-22 | $15.71 | $20.09 | 70,400 | — | — |
| 2022-11-21 | $15.57 | $19.91 | 49,900 | — | — |
| 2022-11-18 | $15.68 | $20.05 | 69,000 | — | — |
| 2022-11-17 | $15.64 | $20.00 | 37,900 | — | — |
| 2022-11-16 | $15.73 | $20.11 | 90,000 | — | — |
| 2022-11-15 | $15.79 | $20.19 | 124,800 | — | — |
| 2022-11-14 | $15.48 | $19.79 | 156,700 | — | — |
| 2022-11-11 | $15.67 | $20.03 | 159,800 | — | — |
| 2022-11-10 | $15.76 | $20.15 | 61,100 | — | — |
| 2022-11-09 | $15.43 | $19.55 | 103,100 | — | — |
| 2022-11-08 | $15.55 | $19.70 | 50,400 | — | — |
| 2022-11-07 | $15.53 | $19.68 | 131,000 | — | — |
| 2022-11-04 | $15.35 | $19.45 | 51,200 | — | — |
| 2022-11-03 | $15.44 | $19.56 | 36,700 | — | — |
| 2022-11-02 | $15.72 | $19.92 | 61,400 | — | — |
| 2022-11-01 | $15.61 | $19.78 | 55,900 | — | — |
| 2022-10-31 | $15.75 | $19.95 | 111,400 | — | — |
| 2022-10-28 | $15.78 | $19.99 | 52,500 | — | — |
| 2022-10-27 | $15.38 | $19.49 | 87,800 | — | — |
| 2022-10-26 | $15.43 | $19.55 | 45,800 | — | — |
| 2022-10-25 | $15.62 | $19.79 | 41,700 | — | — |
| 2022-10-24 | $15.19 | $19.25 | 75,900 | — | — |
| 2022-10-21 | $15.34 | $19.44 | 54,400 | — | — |
| 2022-10-20 | $14.96 | $18.95 | 51,800 | — | — |
| 2022-10-19 | $14.90 | $18.88 | 50,800 | — | — |
| 2022-10-18 | $14.96 | $18.95 | 53,800 | — | — |
| 2022-10-17 | $14.81 | $18.76 | 48,800 | — | — |
| 2022-10-14 | $14.80 | $18.75 | 36,300 | — | — |
| 2022-10-13 | $14.72 | $18.65 | 54,100 | — | — |
| 2022-10-12 | $14.91 | $18.71 | 36,600 | — | — |
| 2022-10-11 | $15.07 | $18.91 | 63,800 | — | — |
| 2022-10-10 | $15.11 | $18.96 | 39,800 | — | — |
| 2022-10-07 | $15.23 | $19.11 | 41,400 | — | — |
| 2022-10-06 | $15.58 | $19.55 | 25,400 | — | — |
| 2022-10-05 | $15.65 | $19.64 | 55,200 | — | — |
| 2022-10-04 | $15.50 | $19.45 | 93,900 | — | — |
| 2022-10-03 | $15.32 | $19.23 | 88,100 | — | — |
| 2022-09-30 | $14.95 | $18.76 | 85,600 | — | — |
| 2022-09-29 | $14.75 | $18.51 | 70,900 | — | — |
| 2022-09-28 | $15.12 | $18.98 | 45,800 | — | — |
| 2022-09-27 | $14.85 | $18.64 | 28,900 | — | — |
| 2022-09-26 | $14.99 | $18.81 | 78,000 | — | — |
| 2022-09-23 | $15.38 | $19.30 | 95,600 | — | — |
| 2022-09-22 | $16.17 | $20.29 | 33,400 | — | — |
| 2022-09-21 | $16.72 | $20.98 | 38,800 | — | — |
| 2022-09-20 | $16.72 | $20.98 | 46,200 | — | — |
| 2022-09-19 | $16.84 | $21.14 | 49,200 | — | — |
| 2022-09-16 | $16.79 | $21.07 | 22,400 | — | — |
| 2022-09-15 | $17.08 | $21.44 | 30,600 | — | — |
| 2022-09-14 | $17.01 | $21.35 | 42,500 | — | — |
| 2022-09-13 | $17.24 | $21.64 | 53,400 | — | — |
| 2022-09-12 | $17.41 | $21.85 | 62,100 | — | — |
| 2022-09-09 | $17.20 | $21.41 | 38,200 | — | — |
| 2022-09-08 | $17.03 | $21.20 | 68,200 | — | — |
| 2022-09-07 | $17.05 | $21.22 | 27,100 | — | — |
| 2022-09-06 | $16.99 | $21.15 | 40,700 | — | — |
| 2022-09-02 | $17.23 | $21.45 | 56,600 | — | — |
| 2022-09-01 | $17.39 | $21.65 | 46,400 | — | — |
| 2022-08-31 | $17.35 | $21.60 | 37,800 | — | — |
| 2022-08-30 | $17.34 | $21.59 | 52,100 | — | — |
| 2022-08-29 | $17.48 | $21.76 | 36,500 | — | — |
| 2022-08-26 | $17.63 | $21.95 | 32,900 | — | — |
| 2022-08-25 | $17.78 | $22.13 | 60,200 | — | — |
| 2022-08-24 | $17.68 | $22.01 | 51,200 | — | — |
| 2022-08-23 | $17.50 | $21.78 | 54,600 | — | — |
| 2022-08-22 | $17.85 | $22.22 | 58,500 | — | — |
| 2022-08-19 | $18.25 | $22.72 | 52,700 | — | — |
| 2022-08-18 | $18.34 | $22.83 | 18,100 | — | — |
| 2022-08-17 | $18.30 | $22.78 | 99,700 | — | — |
| 2022-08-16 | $18.31 | $22.79 | 123,900 | — | — |
| 2022-08-15 | $18.68 | $23.25 | 73,700 | — | — |
| 2022-08-12 | $18.25 | $22.72 | 16,500 | — | — |
| 2022-08-11 | $18.19 | $22.64 | 28,600 | — | — |
| 2022-08-10 | $18.66 | $23.05 | 42,300 | — | — |
| 2022-08-09 | $18.05 | $22.30 | 30,800 | — | — |
| 2022-08-08 | $18.32 | $22.63 | 67,400 | — | — |
| 2022-08-05 | $18.16 | $22.44 | 33,600 | — | — |
| 2022-08-04 | $18.02 | $22.26 | 28,100 | — | — |
| 2022-08-03 | $17.90 | $22.12 | 37,800 | — | — |
| 2022-08-02 | $17.46 | $21.57 | 40,300 | — | — |
| 2022-08-01 | $17.66 | $21.82 | 33,200 | — | — |
| 2022-07-29 | $17.70 | $21.87 | 95,700 | — | — |
| 2022-07-28 | $17.51 | $21.63 | 70,200 | — | — |
| 2022-07-27 | $17.37 | $21.46 | 42,400 | — | — |
| 2022-07-26 | $17.03 | $21.04 | 38,200 | — | — |
| 2022-07-25 | $17.12 | $21.15 | 31,000 | — | — |
| 2022-07-22 | $16.81 | $20.77 | 39,200 | — | — |
| 2022-07-21 | $17.13 | $21.16 | 55,600 | — | — |
| 2022-07-20 | $17.20 | $21.25 | 77,200 | — | — |
| 2022-07-19 | $16.63 | $20.54 | 26,300 | — | — |
| 2022-07-18 | $16.50 | $20.39 | 55,900 | — | — |
| 2022-07-15 | $16.30 | $20.14 | 16,300 | — | — |
| 2022-07-14 | $16.23 | $20.05 | 46,100 | — | — |
| 2022-07-13 | $16.24 | $20.06 | 28,800 | — | — |
| 2022-07-12 | $16.19 | $20.00 | 33,200 | — | — |
| 2022-07-11 | $16.30 | $19.97 | 72,500 | — | — |
| 2022-07-08 | $16.21 | $19.86 | 38,400 | — | — |
| 2022-07-07 | $16.25 | $19.90 | 83,700 | — | — |
| 2022-07-06 | $16.20 | $19.84 | 30,800 | — | — |
| 2022-07-05 | $16.28 | $19.94 | 19,800 | — | — |
| 2022-07-01 | $16.43 | $20.12 | 31,500 | — | — |
| 2022-06-30 | $16.50 | $20.21 | 41,000 | — | — |
| 2022-06-29 | $16.44 | $20.14 | 36,900 | — | — |
| 2022-06-28 | $16.40 | $20.09 | 44,200 | — | — |
| 2022-06-27 | $16.15 | $19.78 | 108,000 | — | — |
| 2022-06-24 | $16.23 | $19.88 | 87,500 | — | — |
| 2022-06-23 | $16.18 | $19.82 | 93,500 | — | — |
| 2022-06-22 | $16.06 | $19.67 | 45,200 | — | — |
| 2022-06-21 | $15.99 | $19.59 | 108,600 | — | — |
| 2022-06-17 | $16.25 | $19.90 | 54,500 | — | — |
| 2022-06-16 | $16.30 | $19.97 | 51,600 | — | — |
| 2022-06-15 | $16.42 | $20.11 | 92,200 | — | — |
| 2022-06-14 | $16.64 | $20.38 | 68,100 | — | — |
| 2022-06-13 | $17.17 | $21.03 | 61,900 | — | — |
| 2022-06-10 | $17.65 | $21.62 | 84,100 | — | — |
| 2022-06-09 | $18.18 | $22.10 | 46,500 | — | — |
| 2022-06-08 | $18.42 | $22.39 | 47,100 | — | — |
| 2022-06-07 | $18.40 | $22.36 | 45,500 | — | — |
| 2022-06-06 | $17.97 | $21.84 | 21,500 | — | — |
| 2022-06-03 | $17.86 | $21.71 | 33,100 | — | — |
| 2022-06-02 | $18.29 | $22.23 | 33,200 | — | — |
| 2022-06-01 | $17.91 | $21.77 | 35,900 | — | — |
| 2022-05-31 | $18.30 | $22.24 | 81,800 | — | — |
| 2022-05-27 | $18.14 | $22.05 | 39,600 | — | — |
| 2022-05-26 | $17.53 | $21.31 | 48,000 | — | — |
| 2022-05-25 | $17.25 | $20.97 | 66,900 | — | — |
| 2022-05-24 | $17.04 | $20.71 | 57,900 | — | — |
| 2022-05-23 | $17.16 | $20.86 | 58,900 | — | — |
| 2022-05-20 | $17.01 | $20.67 | 71,100 | — | — |
| 2022-05-19 | $17.18 | $20.88 | 42,800 | — | — |
| 2022-05-18 | $17.08 | $20.76 | 56,000 | — | — |
| 2022-05-17 | $17.29 | $21.01 | 49,400 | — | — |
| 2022-05-16 | $17.06 | $20.74 | 50,500 | — | — |
| 2022-05-13 | $16.45 | $19.99 | 65,400 | — | — |
| 2022-05-12 | $16.32 | $19.84 | 219,100 | — | — |
| 2022-05-11 | $16.73 | $20.16 | 160,700 | — | — |
| 2022-05-10 | $17.15 | $20.67 | 46,300 | — | — |
| 2022-05-09 | $17.30 | $20.85 | 106,200 | — | — |
| 2022-05-06 | $18.46 | $22.25 | 39,800 | — | — |
| 2022-05-05 | $18.26 | $22.01 | 23,800 | — | — |
| 2022-05-04 | $18.75 | $22.60 | 67,300 | — | — |
| 2022-05-03 | $18.52 | $22.32 | 38,000 | — | — |
| 2022-05-02 | $18.40 | $22.18 | 48,800 | — | — |
| 2022-04-29 | $18.53 | $22.33 | 27,500 | — | — |
| 2022-04-28 | $18.98 | $22.88 | 75,900 | — | — |
| 2022-04-27 | $18.81 | $22.67 | 46,100 | — | — |
| 2022-04-26 | $18.83 | $22.70 | 49,000 | — | — |
| 2022-04-25 | $19.30 | $23.26 | 31,500 | — | — |
| 2022-04-22 | $19.50 | $23.50 | 30,000 | — | — |
| 2022-04-21 | $19.62 | $23.65 | 48,900 | — | — |
| 2022-04-20 | $19.74 | $23.79 | 55,700 | — | — |
| 2022-04-19 | $19.49 | $23.49 | 33,000 | — | — |
| 2022-04-18 | $19.42 | $23.41 | 26,000 | — | — |
| 2022-04-14 | $19.47 | $23.47 | 21,000 | — | — |
| 2022-04-13 | $19.69 | $23.73 | 38,800 | — | — |
| 2022-04-12 | $19.54 | $23.55 | 41,500 | — | — |
| 2022-04-11 | $19.50 | $23.33 | 39,900 | — | — |
| 2022-04-08 | $19.61 | $23.47 | 38,100 | — | — |
| 2022-04-07 | $19.88 | $23.79 | 90,100 | — | — |
| 2022-04-06 | $20.01 | $23.94 | 41,500 | — | — |
| 2022-04-05 | $20.17 | $24.14 | 40,100 | — | — |
| 2022-04-04 | $20.45 | $24.47 | 18,300 | — | — |
| 2022-04-01 | $20.46 | $24.48 | 34,700 | — | — |
| 2022-03-31 | $20.37 | $24.38 | 51,200 | — | — |
| 2022-03-30 | $20.21 | $24.18 | 28,500 | — | — |
| 2022-03-29 | $19.99 | $23.92 | 57,300 | — | — |
| 2022-03-28 | $20.10 | $24.05 | 36,500 | — | — |
| 2022-03-25 | $20.05 | $23.99 | 66,400 | — | — |
| 2022-03-24 | $19.98 | $23.91 | 92,600 | — | — |
| 2022-03-23 | $19.93 | $23.85 | 41,500 | — | — |
| 2022-03-22 | $20.14 | $24.10 | 78,000 | — | — |
| 2022-03-21 | $20.09 | $24.04 | 56,500 | — | — |
| 2022-03-18 | $19.96 | $23.88 | 39,900 | — | — |
| 2022-03-17 | $19.98 | $23.91 | 20,400 | — | — |
| 2022-03-16 | $19.40 | $23.21 | 64,600 | — | — |
| 2022-03-15 | $18.98 | $22.71 | 33,000 | — | — |
| 2022-03-14 | $18.72 | $22.40 | 92,200 | — | — |
| 2022-03-11 | $19.65 | $23.51 | 48,400 | — | — |
| 2022-03-10 | $20.04 | $23.81 | 50,900 | — | — |
| 2022-03-09 | $20.05 | $23.82 | 61,700 | — | — |
| 2022-03-08 | $19.70 | $23.41 | 48,500 | — | — |
| 2022-03-07 | $19.77 | $23.49 | 65,000 | — | — |
| 2022-03-04 | $20.30 | $24.12 | 48,800 | — | — |
| 2022-03-03 | $20.38 | $24.22 | 68,200 | — | — |
| 2022-03-02 | $20.63 | $24.51 | 50,700 | — | — |
| 2022-03-01 | $20.65 | $24.54 | 73,800 | — | — |
| 2022-02-28 | $20.79 | $24.70 | 59,900 | — | — |
| 2022-02-25 | $20.78 | $24.69 | 113,000 | — | — |
| 2022-02-24 | $20.90 | $24.83 | 71,900 | — | — |
| 2022-02-23 | $20.13 | $23.92 | 45,100 | — | — |
| 2022-02-22 | $20.52 | $24.38 | 45,600 | — | — |
| 2022-02-18 | $20.70 | $24.60 | 42,900 | — | — |
| 2022-02-17 | $20.73 | $24.63 | 63,100 | — | — |
| 2022-02-16 | $20.78 | $24.69 | 60,500 | — | — |
| 2022-02-15 | $20.53 | $24.40 | 56,000 | — | — |
| 2022-02-14 | $20.35 | $24.18 | 57,500 | — | — |
| 2022-02-11 | $20.73 | $24.63 | 83,800 | — | — |
| 2022-02-10 | $20.70 | $24.43 | 55,500 | — | — |
| 2022-02-09 | $20.95 | $24.73 | 93,100 | — | — |
| 2022-02-08 | $20.91 | $24.68 | 73,800 | — | — |
| 2022-02-07 | $20.56 | $24.27 | 49,700 | — | — |
| 2022-02-04 | $20.55 | $24.25 | 53,300 | — | — |
| 2022-02-03 | $20.35 | $24.02 | 24,200 | — | — |
| 2022-02-02 | $20.55 | $24.25 | 36,700 | — | — |
| 2022-02-01 | $20.55 | $24.25 | 30,300 | — | — |
| 2022-01-31 | $20.12 | $23.75 | 31,300 | — | — |
| 2022-01-28 | $20.19 | $23.83 | 71,800 | — | — |
| 2022-01-27 | $20.01 | $23.62 | 32,000 | — | — |
| 2022-01-26 | $19.73 | $23.29 | 38,500 | — | — |
| 2022-01-25 | $19.52 | $23.04 | 37,100 | — | — |
| 2022-01-24 | $19.44 | $22.94 | 117,000 | — | — |
| 2022-01-21 | $20.02 | $23.63 | 98,300 | — | — |
| 2022-01-20 | $20.60 | $24.31 | 48,900 | — | — |
| 2022-01-19 | $20.45 | $24.14 | 101,800 | — | — |
| 2022-01-18 | $20.53 | $24.23 | 57,900 | — | — |
| 2022-01-14 | $20.65 | $24.37 | 45,800 | — | — |
| 2022-01-13 | $20.65 | $24.37 | 27,300 | — | — |
| 2022-01-12 | $20.61 | $24.32 | 48,500 | — | — |
| 2022-01-11 | $20.57 | $24.28 | 38,500 | — | — |
| 2022-01-10 | $20.29 | $23.95 | 57,300 | — | — |
| 2022-01-07 | $19.91 | $23.50 | 54,600 | — | — |
| 2022-01-06 | $19.59 | $23.12 | 58,200 | — | — |
| 2022-01-05 | $19.54 | $23.06 | 113,800 | — | — |
| 2022-01-04 | $19.63 | $23.17 | 83,400 | — | — |
| 2022-01-03 | $19.63 | $23.17 | 22,600 | — | — |