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
- 2021-12-08 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 | $11.99 | $12.48 | 283,200 | — | — |
| 2022-12-29 | $12.01 | $12.50 | 435,300 | — | — |
| 2022-12-28 | $11.96 | $12.45 | 319,600 | — | — |
| 2022-12-27 | $12.58 | $13.10 | 202,800 | — | — |
| 2022-12-23 | $12.62 | $13.14 | 282,800 | — | — |
| 2022-12-22 | $12.09 | $12.59 | 449,500 | — | — |
| 2022-12-21 | $12.49 | $13.00 | 389,600 | — | — |
| 2022-12-20 | $12.33 | $12.84 | 273,900 | — | — |
| 2022-12-19 | $12.07 | $12.57 | 557,400 | — | — |
| 2022-12-16 | $11.72 | $12.20 | 1,947,400 | — | — |
| 2022-12-15 | $12.01 | $12.50 | 755,300 | — | — |
| 2022-12-14 | $12.16 | $12.66 | 619,100 | — | — |
| 2022-12-13 | $12.52 | $13.04 | 885,300 | — | — |
| 2022-12-12 | $12.27 | $12.78 | 421,900 | — | — |
| 2022-12-09 | $12.14 | $12.64 | 312,600 | — | — |
| 2022-12-08 | $12.18 | $12.68 | 304,000 | — | — |
| 2022-12-07 | $12.51 | $13.03 | 324,200 | — | — |
| 2022-12-06 | $12.64 | $13.16 | 364,100 | — | — |
| 2022-12-05 | $13.63 | $14.19 | 712,600 | — | — |
| 2022-12-02 | $13.34 | $13.89 | 327,000 | — | — |
| 2022-12-01 | $13.72 | $14.29 | 601,200 | — | — |
| 2022-11-30 | $14.05 | $14.63 | 599,300 | — | — |
| 2022-11-29 | $14.03 | $14.61 | 281,500 | — | — |
| 2022-11-28 | $13.56 | $14.12 | 376,100 | — | — |
| 2022-11-25 | $14.28 | $14.87 | 140,000 | — | — |
| 2022-11-23 | $14.14 | $14.72 | 257,900 | — | — |
| 2022-11-22 | $14.50 | $15.10 | 385,500 | — | — |
| 2022-11-21 | $13.95 | $14.35 | 486,200 | — | — |
| 2022-11-18 | $14.06 | $14.46 | 320,000 | — | — |
| 2022-11-17 | $14.23 | $14.64 | 475,700 | — | — |
| 2022-11-16 | $13.85 | $14.24 | 522,600 | — | — |
| 2022-11-15 | $14.30 | $14.71 | 324,600 | — | — |
| 2022-11-14 | $13.64 | $14.03 | 375,600 | — | — |
| 2022-11-11 | $14.37 | $14.78 | 508,800 | — | — |
| 2022-11-10 | $14.34 | $14.75 | 626,900 | — | — |
| 2022-11-09 | $14.10 | $14.50 | 587,000 | — | — |
| 2022-11-08 | $15.03 | $15.46 | 213,400 | — | — |
| 2022-11-07 | $14.85 | $15.27 | 300,500 | — | — |
| 2022-11-04 | $14.43 | $14.84 | 286,900 | — | — |
| 2022-11-03 | $13.77 | $14.16 | 261,900 | — | — |
| 2022-11-02 | $13.74 | $14.13 | 285,700 | — | — |
| 2022-11-01 | $14.42 | $14.83 | 1,003,200 | — | — |
| 2022-10-31 | $13.78 | $14.17 | 336,800 | — | — |
| 2022-10-28 | $13.44 | $13.82 | 484,700 | — | — |
| 2022-10-27 | $13.88 | $14.28 | 234,700 | — | — |
| 2022-10-26 | $14.50 | $14.91 | 292,400 | — | — |
| 2022-10-25 | $14.60 | $15.02 | 222,000 | — | — |
| 2022-10-24 | $14.57 | $14.99 | 275,100 | — | — |
| 2022-10-21 | $14.83 | $15.25 | 241,100 | — | — |
| 2022-10-20 | $14.49 | $14.90 | 298,800 | — | — |
| 2022-10-19 | $14.61 | $15.03 | 344,800 | — | — |
| 2022-10-18 | $14.58 | $15.00 | 212,900 | — | — |
| 2022-10-17 | $14.61 | $15.03 | 203,400 | — | — |
| 2022-10-14 | $14.14 | $14.54 | 270,000 | — | — |
| 2022-10-13 | $15.21 | $15.64 | 371,800 | — | — |
| 2022-10-12 | $14.57 | $14.99 | 247,800 | — | — |
| 2022-10-11 | $14.62 | $15.04 | 382,900 | — | — |
| 2022-10-10 | $14.40 | $14.81 | 487,100 | — | — |
| 2022-10-07 | $15.50 | $15.94 | 589,000 | — | — |
| 2022-10-06 | $16.08 | $16.54 | 313,500 | — | — |
| 2022-10-05 | $15.81 | $16.26 | 373,400 | — | — |
| 2022-10-04 | $15.33 | $15.77 | 445,500 | — | — |
| 2022-10-03 | $14.64 | $15.06 | 632,900 | — | — |
| 2022-09-30 | $13.47 | $13.85 | 225,300 | — | — |
| 2022-09-29 | $13.68 | $14.07 | 322,300 | — | — |
| 2022-09-28 | $13.77 | $14.16 | 641,700 | — | — |
| 2022-09-27 | $12.84 | $13.21 | 553,700 | — | — |
| 2022-09-26 | $12.92 | $13.29 | 686,300 | — | — |
| 2022-09-23 | $13.57 | $13.96 | 1,005,800 | — | — |
| 2022-09-22 | $14.12 | $14.52 | 321,100 | — | — |
| 2022-09-21 | $14.34 | $14.75 | 290,700 | — | — |
| 2022-09-20 | $14.76 | $15.18 | 391,500 | — | — |
| 2022-09-19 | $15.18 | $15.61 | 370,100 | — | — |
| 2022-09-16 | $15.02 | $15.45 | 778,300 | — | — |
| 2022-09-15 | $15.80 | $16.25 | 501,800 | — | — |
| 2022-09-14 | $16.37 | $16.84 | 736,100 | — | — |
| 2022-09-13 | $15.69 | $16.14 | 611,300 | — | — |
| 2022-09-12 | $15.88 | $16.33 | 734,400 | — | — |
| 2022-09-09 | $15.85 | $16.30 | 3,764,200 | — | — |
| 2022-09-08 | $16.27 | $16.73 | 536,200 | — | — |
| 2022-09-07 | $15.59 | $16.03 | 1,460,200 | — | — |
| 2022-09-06 | $16.87 | $17.35 | 564,900 | — | — |
| 2022-09-02 | $16.77 | $17.25 | 266,000 | — | — |
| 2022-09-01 | $16.34 | $16.81 | 461,600 | — | — |
| 2022-08-31 | $17.13 | $17.62 | 389,300 | — | — |
| 2022-08-30 | $16.34 | $16.81 | 368,400 | — | — |
| 2022-08-29 | $17.26 | $17.75 | 190,600 | — | — |
| 2022-08-26 | $17.01 | $17.49 | 255,500 | — | — |
| 2022-08-25 | $17.20 | $17.69 | 305,600 | — | — |
| 2022-08-24 | $17.80 | $18.31 | 321,600 | — | — |
| 2022-08-23 | $17.36 | $17.85 | 421,800 | — | — |
| 2022-08-22 | $17.16 | $17.65 | 340,500 | — | — |
| 2022-08-19 | $17.31 | $17.63 | 392,800 | — | — |
| 2022-08-18 | $17.79 | $18.12 | 342,500 | — | — |
| 2022-08-17 | $17.59 | $17.91 | 292,300 | — | — |
| 2022-08-16 | $16.44 | $16.74 | 374,200 | — | — |
| 2022-08-15 | $15.94 | $16.23 | 324,400 | — | — |
| 2022-08-12 | $16.43 | $16.73 | 481,200 | — | — |
| 2022-08-11 | $15.74 | $16.03 | 472,600 | — | — |
| 2022-08-10 | $14.43 | $14.70 | 338,900 | — | — |
| 2022-08-09 | $13.63 | $13.88 | 229,000 | — | — |
| 2022-08-08 | $13.57 | $13.82 | 161,500 | — | — |
| 2022-08-05 | $13.62 | $13.87 | 136,700 | — | — |
| 2022-08-04 | $12.96 | $13.20 | 293,200 | — | — |
| 2022-08-03 | $13.13 | $13.37 | 191,900 | — | — |
| 2022-08-02 | $13.75 | $14.00 | 200,200 | — | — |
| 2022-08-01 | $13.83 | $14.08 | 466,300 | — | — |
| 2022-07-29 | $14.60 | $14.87 | 941,600 | — | — |
| 2022-07-28 | $14.33 | $14.59 | 393,400 | — | — |
| 2022-07-27 | $14.20 | $14.46 | 212,200 | — | — |
| 2022-07-26 | $13.75 | $14.00 | 133,800 | — | — |
| 2022-07-25 | $13.86 | $14.11 | 169,900 | — | — |
| 2022-07-22 | $13.00 | $13.24 | 128,700 | — | — |
| 2022-07-21 | $13.34 | $13.59 | 136,200 | — | — |
| 2022-07-20 | $13.59 | $13.84 | 137,900 | — | — |
| 2022-07-19 | $13.46 | $13.71 | 195,600 | — | — |
| 2022-07-18 | $12.95 | $13.19 | 148,900 | — | — |
| 2022-07-15 | $12.37 | $12.60 | 134,400 | — | — |
| 2022-07-14 | $11.94 | $12.16 | 180,600 | — | — |
| 2022-07-13 | $12.34 | $12.57 | 132,200 | — | — |
| 2022-07-12 | $12.25 | $12.48 | 193,700 | — | — |
| 2022-07-11 | $12.60 | $12.83 | 181,900 | — | — |
| 2022-07-08 | $12.71 | $12.94 | 282,300 | — | — |
| 2022-07-07 | $12.24 | $12.47 | 318,600 | — | — |
| 2022-07-06 | $11.28 | $11.49 | 408,200 | — | — |
| 2022-07-05 | $11.76 | $11.98 | 480,400 | — | — |
| 2022-07-01 | $12.52 | $12.75 | 225,500 | — | — |
| 2022-06-30 | $12.48 | $12.71 | 343,100 | — | — |
| 2022-06-29 | $12.79 | $13.03 | 250,600 | — | — |
| 2022-06-28 | $13.48 | $13.73 | 301,200 | — | — |
| 2022-06-27 | $13.29 | $13.53 | 285,900 | — | — |
| 2022-06-24 | $12.93 | $13.17 | 584,000 | — | — |
| 2022-06-23 | $12.89 | $13.13 | 615,500 | — | — |
| 2022-06-22 | $13.18 | $13.42 | 697,200 | — | — |
| 2022-06-21 | $14.31 | $14.57 | 429,800 | — | — |
| 2022-06-17 | $14.02 | $14.28 | 1,248,000 | — | — |
| 2022-06-16 | $15.12 | $15.40 | 509,500 | — | — |
| 2022-06-15 | $15.94 | $16.23 | 460,200 | — | — |
| 2022-06-14 | $15.64 | $15.93 | 389,100 | — | — |
| 2022-06-13 | $15.96 | $16.25 | 741,300 | — | — |
| 2022-06-10 | $18.01 | $18.34 | 218,200 | — | — |
| 2022-06-09 | $18.11 | $18.44 | 181,700 | — | — |
| 2022-06-08 | $18.62 | $18.96 | 357,500 | — | — |
| 2022-06-07 | $18.34 | $18.68 | 266,300 | — | — |
| 2022-06-06 | $17.68 | $18.01 | 370,400 | — | — |
| 2022-06-03 | $18.19 | $18.52 | 302,500 | — | — |
| 2022-06-02 | $18.50 | $18.84 | 259,100 | — | — |
| 2022-06-01 | $18.50 | $18.84 | 530,900 | — | — |
| 2022-05-31 | $18.07 | $18.40 | 591,400 | — | — |
| 2022-05-27 | $17.93 | $18.26 | 318,800 | — | — |
| 2022-05-26 | $17.27 | $17.59 | 266,000 | — | — |
| 2022-05-25 | $17.28 | $17.60 | 270,300 | — | — |
| 2022-05-24 | $16.76 | $17.07 | 276,700 | — | — |
| 2022-05-23 | $17.44 | $17.76 | 388,300 | — | — |
| 2022-05-20 | $16.72 | $16.85 | 267,800 | — | — |
| 2022-05-19 | $16.64 | $16.77 | 264,100 | — | — |
| 2022-05-18 | $16.96 | $17.10 | 249,000 | — | — |
| 2022-05-17 | $17.63 | $17.77 | 176,200 | — | — |
| 2022-05-16 | $17.02 | $17.16 | 185,000 | — | — |
| 2022-05-13 | $16.57 | $16.70 | 156,700 | — | — |
| 2022-05-12 | $15.75 | $15.88 | 172,600 | — | — |
| 2022-05-11 | $15.51 | $15.63 | 277,000 | — | — |
| 2022-05-10 | $15.51 | $15.63 | 274,500 | — | — |
| 2022-05-09 | $15.30 | $15.42 | 358,800 | — | — |
| 2022-05-06 | $16.86 | $17.00 | 157,700 | — | — |
| 2022-05-05 | $16.83 | $16.97 | 141,800 | — | — |
| 2022-05-04 | $17.30 | $17.44 | 234,600 | — | — |
| 2022-05-03 | $16.33 | $16.46 | 191,700 | — | — |
| 2022-05-02 | $15.39 | $15.51 | 238,200 | — | — |
| 2022-04-29 | $15.71 | $15.84 | 211,000 | — | — |
| 2022-04-28 | $16.55 | $16.68 | 123,100 | — | — |
| 2022-04-27 | $16.06 | $16.19 | 202,500 | — | — |
| 2022-04-26 | $15.97 | $16.10 | 246,000 | — | — |
| 2022-04-25 | $16.55 | $16.68 | 412,500 | — | — |
| 2022-04-22 | $17.10 | $17.24 | 251,900 | — | — |
| 2022-04-21 | $17.99 | $18.13 | 319,700 | — | — |
| 2022-04-20 | $18.72 | $18.87 | 230,200 | — | — |
| 2022-04-19 | $18.07 | $18.22 | 243,600 | — | — |
| 2022-04-18 | $18.39 | $18.54 | 720,000 | — | — |
| 2022-04-14 | $19.00 | $19.15 | 361,700 | — | — |
| 2022-04-13 | $18.64 | $18.79 | 173,300 | — | — |
| 2022-04-12 | $18.10 | $18.25 | 206,500 | — | — |
| 2022-04-11 | $17.82 | $17.96 | 171,700 | — | — |
| 2022-04-08 | $18.45 | $18.60 | 178,900 | — | — |
| 2022-04-07 | $17.94 | $18.08 | 158,500 | — | — |
| 2022-04-06 | $18.02 | $18.16 | 180,600 | — | — |
| 2022-04-05 | $18.11 | $18.26 | 216,200 | — | — |
| 2022-04-04 | $18.51 | $18.66 | 168,500 | — | — |
| 2022-04-01 | $18.41 | $18.56 | 286,000 | — | — |
| 2022-03-31 | $17.34 | $17.48 | 217,900 | — | — |
| 2022-03-30 | $17.52 | $17.66 | 172,000 | — | — |
| 2022-03-29 | $17.71 | $17.85 | 186,300 | — | — |
| 2022-03-28 | $17.27 | $17.41 | 263,900 | — | — |
| 2022-03-25 | $18.07 | $18.22 | 242,600 | — | — |
| 2022-03-24 | $17.18 | $17.32 | 128,900 | — | — |
| 2022-03-23 | $17.27 | $17.41 | 218,300 | — | — |
| 2022-03-22 | $16.79 | $16.93 | 190,200 | — | — |
| 2022-03-21 | $16.65 | $16.78 | 358,500 | — | — |
| 2022-03-18 | $16.32 | $16.45 | 481,000 | — | — |
| 2022-03-17 | $16.17 | $16.30 | 280,800 | — | — |
| 2022-03-16 | $15.04 | $15.04 | 255,600 | — | — |
| 2022-03-15 | $15.14 | $15.14 | 272,100 | — | — |
| 2022-03-14 | $15.33 | $15.33 | 375,700 | — | — |
| 2022-03-11 | $16.15 | $16.15 | 190,900 | — | — |
| 2022-03-10 | $16.96 | $16.96 | 355,900 | — | — |
| 2022-03-09 | $16.32 | $16.32 | 353,300 | — | — |
| 2022-03-08 | $16.68 | $16.68 | 385,700 | — | — |
| 2022-03-07 | $16.45 | $16.45 | 511,200 | — | — |
| 2022-03-04 | $15.65 | $15.65 | 392,500 | — | — |
| 2022-03-03 | $15.14 | $15.14 | 372,000 | — | — |
| 2022-03-02 | $15.38 | $15.38 | 378,300 | — | — |
| 2022-03-01 | $15.00 | $15.00 | 319,100 | — | — |
| 2022-02-28 | $15.15 | $15.15 | 291,800 | — | — |
| 2022-02-25 | $14.66 | $14.66 | 140,200 | — | — |
| 2022-02-24 | $14.31 | $14.31 | 191,000 | — | — |
| 2022-02-23 | $13.94 | $13.94 | 131,800 | — | — |
| 2022-02-22 | $13.81 | $13.81 | 206,000 | — | — |
| 2022-02-18 | $14.12 | $14.12 | 206,700 | — | — |
| 2022-02-17 | $14.51 | $14.51 | 219,800 | — | — |
| 2022-02-16 | $14.25 | $14.25 | 685,900 | — | — |
| 2022-02-15 | $13.59 | $13.59 | 140,100 | — | — |
| 2022-02-14 | $13.97 | $13.97 | 240,200 | — | — |
| 2022-02-11 | $13.99 | $13.99 | 344,100 | — | — |
| 2022-02-10 | $13.34 | $13.34 | 283,700 | — | — |
| 2022-02-09 | $13.33 | $13.33 | 255,400 | — | — |
| 2022-02-08 | $12.95 | $12.95 | 176,500 | — | — |
| 2022-02-07 | $13.52 | $13.52 | 206,600 | — | — |
| 2022-02-04 | $13.96 | $13.96 | 203,100 | — | — |
| 2022-02-03 | $13.30 | $13.30 | 146,300 | — | — |
| 2022-02-02 | $13.50 | $13.50 | 209,700 | — | — |
| 2022-02-01 | $13.95 | $13.95 | 183,700 | — | — |
| 2022-01-31 | $13.27 | $13.27 | 164,100 | — | — |
| 2022-01-28 | $12.69 | $12.69 | 154,800 | — | — |
| 2022-01-27 | $12.87 | $12.87 | 111,400 | — | — |
| 2022-01-26 | $13.06 | $13.06 | 181,400 | — | — |
| 2022-01-25 | $13.68 | $13.68 | 215,200 | — | — |
| 2022-01-24 | $13.06 | $13.06 | 413,300 | — | — |
| 2022-01-21 | $12.60 | $12.60 | 500,700 | — | — |
| 2022-01-20 | $13.48 | $13.48 | 367,900 | — | — |
| 2022-01-19 | $14.20 | $14.20 | 319,300 | — | — |
| 2022-01-18 | $15.21 | $15.21 | 226,500 | — | — |
| 2022-01-14 | $15.13 | $15.13 | 161,300 | — | — |
| 2022-01-13 | $14.32 | $14.32 | 202,900 | — | — |
| 2022-01-12 | $14.64 | $14.64 | 205,400 | — | — |
| 2022-01-11 | $14.62 | $14.62 | 197,400 | — | — |
| 2022-01-10 | $13.58 | $13.58 | 221,900 | — | — |
| 2022-01-07 | $14.05 | $14.05 | 156,700 | — | — |
| 2022-01-06 | $14.18 | $14.18 | 287,200 | — | — |
| 2022-01-05 | $13.54 | $13.54 | 322,300 | — | — |
| 2022-01-04 | $13.94 | $13.94 | 245,300 | — | — |
| 2022-01-03 | $13.45 | $13.45 | 299,700 | — | — |