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
- 2021-03-08 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 | $13.06 | $13.76 | 116,300 | — | — |
| 2022-12-29 | $13.09 | $13.80 | 146,100 | — | — |
| 2022-12-28 | $13.26 | $13.98 | 1,059,800 | — | — |
| 2022-12-27 | $12.83 | $13.52 | 961,300 | — | — |
| 2022-12-23 | $13.54 | $14.27 | 911,200 | — | — |
| 2022-12-22 | $12.95 | $13.65 | 913,500 | — | — |
| 2022-12-21 | $12.89 | $13.59 | 131,300 | — | — |
| 2022-12-20 | $12.83 | $13.52 | 288,000 | — | — |
| 2022-12-19 | $12.23 | $12.89 | 195,400 | — | — |
| 2022-12-16 | $11.80 | $12.44 | 200,900 | — | — |
| 2022-12-15 | $11.86 | $12.50 | 242,200 | — | — |
| 2022-12-14 | $11.96 | $12.61 | 373,400 | — | — |
| 2022-12-13 | $12.00 | $12.65 | 444,600 | — | — |
| 2022-12-12 | $12.48 | $13.15 | 348,000 | — | — |
| 2022-12-09 | $12.61 | $13.29 | 171,000 | — | — |
| 2022-12-08 | $12.60 | $13.28 | 269,100 | — | — |
| 2022-12-07 | $12.76 | $13.45 | 311,100 | — | — |
| 2022-12-06 | $12.96 | $13.66 | 226,400 | — | — |
| 2022-12-05 | $12.94 | $13.64 | 223,600 | — | — |
| 2022-12-02 | $13.46 | $14.19 | 177,900 | — | — |
| 2022-12-01 | $13.33 | $14.05 | 294,200 | — | — |
| 2022-11-30 | $13.83 | $14.58 | 396,300 | — | — |
| 2022-11-29 | $13.02 | $13.72 | 307,200 | — | — |
| 2022-11-28 | $12.61 | $13.29 | 209,200 | — | — |
| 2022-11-25 | $12.49 | $13.16 | 238,200 | — | — |
| 2022-11-23 | $12.26 | $12.92 | 319,500 | — | — |
| 2022-11-22 | $12.48 | $13.15 | 292,100 | — | — |
| 2022-11-21 | $12.59 | $13.27 | 234,400 | — | — |
| 2022-11-18 | $12.69 | $13.37 | 298,000 | — | — |
| 2022-11-17 | $12.56 | $13.24 | 275,400 | — | — |
| 2022-11-16 | $12.63 | $13.31 | 295,400 | — | — |
| 2022-11-15 | $13.37 | $14.09 | 110,800 | — | — |
| 2022-11-14 | $13.32 | $14.04 | 291,600 | — | — |
| 2022-11-11 | $13.50 | $14.23 | 356,400 | — | — |
| 2022-11-10 | $12.84 | $13.53 | 477,700 | — | — |
| 2022-11-09 | $13.74 | $14.48 | 253,100 | — | — |
| 2022-11-08 | $14.08 | $14.84 | 403,200 | — | — |
| 2022-11-07 | $13.83 | $14.58 | 300,400 | — | — |
| 2022-11-04 | $14.80 | $15.60 | 995,600 | — | — |
| 2022-11-03 | $14.10 | $14.86 | 430,000 | — | — |
| 2022-11-02 | $12.88 | $13.57 | 169,700 | — | — |
| 2022-11-01 | $13.62 | $14.35 | 387,600 | — | — |
| 2022-10-31 | $12.92 | $13.62 | 310,600 | — | — |
| 2022-10-28 | $12.25 | $12.91 | 237,400 | — | — |
| 2022-10-27 | $12.42 | $13.09 | 281,000 | — | — |
| 2022-10-26 | $12.23 | $12.89 | 299,000 | — | — |
| 2022-10-25 | $12.20 | $12.86 | 367,700 | — | — |
| 2022-10-24 | $12.73 | $13.42 | 295,200 | — | — |
| 2022-10-21 | $13.27 | $13.99 | 241,400 | — | — |
| 2022-10-20 | $12.64 | $13.32 | 215,700 | — | — |
| 2022-10-19 | $12.46 | $13.13 | 316,800 | — | — |
| 2022-10-18 | $12.43 | $13.10 | 161,800 | — | — |
| 2022-10-17 | $12.13 | $12.78 | 357,500 | — | — |
| 2022-10-14 | $11.67 | $12.30 | 431,900 | — | — |
| 2022-10-13 | $12.09 | $12.74 | 446,700 | — | — |
| 2022-10-12 | $11.53 | $12.15 | 250,500 | — | — |
| 2022-10-11 | $11.89 | $12.53 | 1,041,000 | — | — |
| 2022-10-10 | $11.97 | $12.62 | 1,795,600 | — | — |
| 2022-10-07 | $12.79 | $13.48 | 1,247,900 | — | — |
| 2022-10-06 | $14.00 | $14.76 | 252,000 | — | — |
| 2022-10-05 | $13.90 | $14.65 | 309,900 | — | — |
| 2022-10-04 | $14.19 | $14.96 | 357,600 | — | — |
| 2022-10-03 | $14.30 | $15.07 | 384,500 | — | — |
| 2022-09-30 | $12.88 | $13.57 | 708,100 | — | — |
| 2022-09-29 | $12.77 | $13.46 | 552,600 | — | — |
| 2022-09-28 | $12.96 | $13.66 | 430,800 | — | — |
| 2022-09-27 | $12.98 | $13.68 | 643,900 | — | — |
| 2022-09-26 | $13.20 | $13.91 | 150,000 | — | — |
| 2022-09-23 | $13.89 | $14.64 | 199,100 | — | — |
| 2022-09-22 | $14.98 | $15.79 | 199,500 | — | — |
| 2022-09-21 | $14.08 | $14.84 | 134,300 | — | — |
| 2022-09-20 | $14.26 | $15.03 | 85,900 | — | — |
| 2022-09-19 | $14.06 | $14.82 | 120,600 | — | — |
| 2022-09-16 | $13.55 | $14.28 | 151,700 | — | — |
| 2022-09-15 | $13.57 | $14.30 | 110,500 | — | — |
| 2022-09-14 | $14.39 | $15.17 | 88,600 | — | — |
| 2022-09-13 | $14.18 | $14.94 | 121,400 | — | — |
| 2022-09-12 | $15.02 | $15.83 | 148,100 | — | — |
| 2022-09-09 | $14.57 | $15.36 | 117,600 | — | — |
| 2022-09-08 | $14.23 | $15.00 | 143,100 | — | — |
| 2022-09-07 | $14.49 | $15.27 | 84,300 | — | — |
| 2022-09-06 | $14.32 | $15.09 | 157,100 | — | — |
| 2022-09-02 | $15.08 | $15.89 | 123,400 | — | — |
| 2022-09-01 | $15.01 | $15.82 | 174,200 | — | — |
| 2022-08-31 | $15.24 | $16.06 | 183,500 | — | — |
| 2022-08-30 | $15.76 | $16.61 | 311,900 | — | — |
| 2022-08-29 | $16.45 | $17.34 | 178,500 | — | — |
| 2022-08-26 | $15.95 | $16.81 | 90,200 | — | — |
| 2022-08-25 | $16.24 | $17.12 | 107,100 | — | — |
| 2022-08-24 | $16.30 | $17.18 | 166,000 | — | — |
| 2022-08-23 | $16.13 | $17.00 | 153,000 | — | — |
| 2022-08-22 | $15.83 | $16.68 | 172,300 | — | — |
| 2022-08-19 | $16.08 | $16.95 | 131,100 | — | — |
| 2022-08-18 | $16.43 | $17.32 | 149,200 | — | — |
| 2022-08-17 | $16.44 | $17.33 | 151,700 | — | — |
| 2022-08-16 | $16.27 | $17.15 | 133,500 | — | — |
| 2022-08-15 | $16.49 | $17.38 | 213,100 | — | — |
| 2022-08-12 | $16.40 | $17.28 | 140,800 | — | — |
| 2022-08-11 | $15.70 | $16.55 | 129,600 | — | — |
| 2022-08-10 | $16.40 | $17.28 | 167,300 | — | — |
| 2022-08-09 | $15.47 | $16.30 | 93,800 | — | — |
| 2022-08-08 | $15.62 | $16.46 | 189,900 | — | — |
| 2022-08-05 | $15.39 | $16.22 | 133,000 | — | — |
| 2022-08-04 | $15.32 | $16.15 | 264,200 | — | — |
| 2022-08-03 | $14.52 | $15.30 | 145,800 | — | — |
| 2022-08-02 | $14.38 | $15.16 | 173,300 | — | — |
| 2022-08-01 | $14.47 | $15.25 | 151,900 | — | — |
| 2022-07-29 | $14.44 | $15.22 | 218,400 | — | — |
| 2022-07-28 | $14.36 | $15.13 | 215,400 | — | — |
| 2022-07-27 | $13.89 | $14.64 | 199,100 | — | — |
| 2022-07-26 | $13.09 | $13.80 | 123,000 | — | — |
| 2022-07-25 | $13.13 | $13.84 | 153,300 | — | — |
| 2022-07-22 | $12.66 | $13.34 | 1,314,200 | — | — |
| 2022-07-21 | $12.95 | $13.65 | 536,900 | — | — |
| 2022-07-20 | $12.85 | $13.54 | 520,300 | — | — |
| 2022-07-19 | $12.83 | $13.52 | 112,700 | — | — |
| 2022-07-18 | $12.80 | $13.49 | 142,200 | — | — |
| 2022-07-15 | $12.69 | $13.37 | 118,500 | — | — |
| 2022-07-14 | $12.53 | $13.21 | 213,600 | — | — |
| 2022-07-13 | $12.35 | $13.02 | 133,500 | — | — |
| 2022-07-12 | $12.56 | $13.24 | 97,500 | — | — |
| 2022-07-11 | $12.94 | $13.64 | 143,100 | — | — |
| 2022-07-08 | $13.41 | $14.13 | 221,400 | — | — |
| 2022-07-07 | $13.06 | $13.76 | 168,600 | — | — |
| 2022-07-06 | $12.52 | $13.20 | 199,000 | — | — |
| 2022-07-05 | $12.77 | $13.46 | 245,500 | — | — |
| 2022-07-01 | $13.39 | $14.11 | 231,700 | — | — |
| 2022-06-30 | $13.90 | $14.65 | 198,600 | — | — |
| 2022-06-29 | $14.20 | $14.97 | 225,800 | — | — |
| 2022-06-28 | $14.19 | $14.96 | 641,800 | — | — |
| 2022-06-27 | $14.14 | $14.90 | 293,400 | — | — |
| 2022-06-24 | $13.88 | $14.63 | 245,400 | — | — |
| 2022-06-23 | $13.84 | $14.59 | 164,600 | — | — |
| 2022-06-22 | $14.18 | $14.94 | 111,200 | — | — |
| 2022-06-21 | $14.22 | $14.99 | 388,400 | — | — |
| 2022-06-17 | $14.26 | $15.03 | 135,700 | — | — |
| 2022-06-16 | $14.20 | $14.97 | 102,800 | — | — |
| 2022-06-15 | $14.93 | $15.74 | 170,200 | — | — |
| 2022-06-14 | $14.20 | $14.97 | 190,600 | — | — |
| 2022-06-13 | $14.81 | $15.61 | 160,100 | — | — |
| 2022-06-10 | $15.76 | $16.61 | 133,600 | — | — |
| 2022-06-09 | $16.20 | $17.07 | 203,100 | — | — |
| 2022-06-08 | $16.52 | $17.41 | 209,600 | — | — |
| 2022-06-07 | $16.83 | $17.74 | 171,600 | — | — |
| 2022-06-06 | $17.63 | $18.58 | 129,400 | — | — |
| 2022-06-03 | $17.81 | $18.77 | 297,100 | — | — |
| 2022-06-02 | $18.41 | $19.40 | 478,800 | — | — |
| 2022-06-01 | $17.98 | $18.95 | 239,400 | — | — |
| 2022-05-31 | $18.16 | $19.14 | 308,400 | — | — |
| 2022-05-27 | $18.24 | $19.22 | 231,600 | — | — |
| 2022-05-26 | $17.87 | $18.83 | 242,700 | — | — |
| 2022-05-25 | $16.53 | $17.42 | 140,100 | — | — |
| 2022-05-24 | $16.27 | $17.15 | 247,800 | — | — |
| 2022-05-23 | $16.00 | $16.86 | 137,200 | — | — |
| 2022-05-20 | $15.27 | $16.09 | 382,500 | — | — |
| 2022-05-19 | $14.84 | $15.64 | 409,100 | — | — |
| 2022-05-18 | $14.53 | $15.31 | 225,800 | — | — |
| 2022-05-17 | $15.32 | $16.15 | 144,200 | — | — |
| 2022-05-16 | $14.72 | $15.51 | 175,800 | — | — |
| 2022-05-13 | $15.04 | $15.85 | 338,800 | — | — |
| 2022-05-12 | $14.32 | $15.09 | 214,500 | — | — |
| 2022-05-11 | $14.16 | $14.92 | 224,200 | — | — |
| 2022-05-10 | $13.86 | $14.61 | 325,100 | — | — |
| 2022-05-09 | $13.60 | $14.33 | 253,900 | — | — |
| 2022-05-06 | $14.59 | $15.01 | 151,900 | — | — |
| 2022-05-05 | $15.22 | $15.66 | 193,000 | — | — |
| 2022-05-04 | $16.21 | $16.68 | 268,400 | — | — |
| 2022-05-03 | $15.80 | $16.26 | 189,600 | — | — |
| 2022-05-02 | $15.94 | $16.40 | 194,300 | — | — |
| 2022-04-29 | $16.98 | $17.47 | 166,100 | — | — |
| 2022-04-28 | $17.20 | $17.70 | 125,500 | — | — |
| 2022-04-27 | $17.28 | $17.78 | 426,000 | — | — |
| 2022-04-26 | $17.30 | $17.80 | 121,000 | — | — |
| 2022-04-25 | $18.00 | $18.52 | 136,700 | — | — |
| 2022-04-22 | $18.26 | $18.79 | 168,300 | — | — |
| 2022-04-21 | $18.82 | $19.37 | 104,000 | — | — |
| 2022-04-20 | $19.54 | $20.11 | 285,100 | — | — |
| 2022-04-19 | $19.44 | $20.01 | 199,700 | — | — |
| 2022-04-18 | $19.81 | $20.39 | 209,800 | — | — |
| 2022-04-14 | $19.58 | $20.15 | 101,500 | — | — |
| 2022-04-13 | $19.59 | $20.16 | 256,500 | — | — |
| 2022-04-12 | $19.80 | $20.38 | 196,400 | — | — |
| 2022-04-11 | $19.58 | $20.15 | 134,100 | — | — |
| 2022-04-08 | $19.62 | $20.19 | 206,100 | — | — |
| 2022-04-07 | $19.40 | $19.96 | 97,800 | — | — |
| 2022-04-06 | $19.65 | $20.22 | 107,100 | — | — |
| 2022-04-05 | $20.01 | $20.59 | 224,400 | — | — |
| 2022-04-04 | $20.46 | $21.06 | 190,700 | — | — |
| 2022-04-01 | $20.33 | $20.92 | 154,900 | — | — |
| 2022-03-31 | $19.80 | $20.38 | 131,000 | — | — |
| 2022-03-30 | $20.22 | $20.81 | 101,700 | — | — |
| 2022-03-29 | $20.29 | $20.88 | 281,000 | — | — |
| 2022-03-28 | $20.55 | $21.15 | 233,200 | — | — |
| 2022-03-25 | $20.57 | $21.17 | 771,600 | — | — |
| 2022-03-24 | $20.27 | $20.86 | 282,300 | — | — |
| 2022-03-23 | $19.40 | $19.96 | 221,400 | — | — |
| 2022-03-22 | $18.93 | $19.48 | 233,300 | — | — |
| 2022-03-21 | $18.25 | $18.78 | 123,100 | — | — |
| 2022-03-18 | $17.81 | $18.33 | 160,200 | — | — |
| 2022-03-17 | $17.33 | $17.83 | 74,700 | — | — |
| 2022-03-16 | $16.32 | $16.79 | 81,900 | — | — |
| 2022-03-15 | $16.16 | $16.63 | 110,100 | — | — |
| 2022-03-14 | $16.40 | $16.88 | 126,100 | — | — |
| 2022-03-11 | $16.93 | $17.42 | 172,600 | — | — |
| 2022-03-10 | $17.56 | $18.07 | 147,200 | — | — |
| 2022-03-09 | $18.03 | $18.55 | 201,700 | — | — |
| 2022-03-08 | $17.48 | $17.99 | 132,700 | — | — |
| 2022-03-07 | $17.19 | $17.69 | 163,500 | — | — |
| 2022-03-04 | $17.60 | $18.11 | 118,800 | — | — |
| 2022-03-03 | $17.76 | $18.28 | 287,600 | — | — |
| 2022-03-02 | $17.06 | $17.56 | 187,000 | — | — |
| 2022-03-01 | $16.70 | $17.19 | 84,800 | — | — |
| 2022-02-28 | $16.31 | $16.78 | 58,500 | — | — |
| 2022-02-25 | $16.33 | $16.81 | 111,500 | — | — |
| 2022-02-24 | $15.98 | $16.44 | 158,500 | — | — |
| 2022-02-23 | $16.33 | $16.81 | 99,500 | — | — |
| 2022-02-22 | $16.24 | $16.71 | 170,600 | — | — |
| 2022-02-18 | $16.80 | $17.29 | 119,800 | — | — |
| 2022-02-17 | $17.59 | $18.10 | 278,300 | — | — |
| 2022-02-16 | $17.84 | $18.36 | 114,300 | — | — |
| 2022-02-15 | $17.21 | $17.71 | 79,700 | — | — |
| 2022-02-14 | $16.93 | $17.42 | 274,600 | — | — |
| 2022-02-11 | $16.81 | $17.30 | 76,700 | — | — |
| 2022-02-10 | $16.93 | $17.42 | 108,700 | — | — |
| 2022-02-09 | $17.00 | $17.49 | 100,400 | — | — |
| 2022-02-08 | $16.81 | $17.30 | 94,800 | — | — |
| 2022-02-07 | $17.02 | $17.52 | 107,400 | — | — |
| 2022-02-04 | $17.38 | $17.89 | 95,900 | — | — |
| 2022-02-03 | $17.80 | $18.32 | 227,200 | — | — |
| 2022-02-02 | $17.87 | $18.39 | 272,800 | — | — |
| 2022-02-01 | $17.89 | $18.41 | 158,800 | — | — |
| 2022-01-31 | $17.81 | $18.33 | 252,300 | — | — |
| 2022-01-28 | $17.25 | $17.75 | 180,500 | — | — |
| 2022-01-27 | $17.22 | $17.72 | 247,300 | — | — |
| 2022-01-26 | $16.42 | $16.90 | 199,700 | — | — |
| 2022-01-25 | $16.08 | $16.55 | 135,400 | — | — |
| 2022-01-24 | $15.75 | $16.21 | 185,200 | — | — |
| 2022-01-21 | $16.05 | $16.52 | 192,800 | — | — |
| 2022-01-20 | $16.43 | $16.91 | 963,500 | — | — |
| 2022-01-19 | $16.20 | $16.67 | 109,900 | — | — |
| 2022-01-18 | $15.31 | $15.76 | 101,500 | — | — |
| 2022-01-14 | $15.40 | $15.85 | 79,000 | — | — |
| 2022-01-13 | $15.19 | $15.63 | 52,900 | — | — |
| 2022-01-12 | $15.37 | $15.82 | 114,900 | — | — |
| 2022-01-11 | $14.70 | $15.13 | 94,400 | — | — |
| 2022-01-10 | $13.96 | $14.37 | 104,600 | — | — |
| 2022-01-07 | $14.06 | $14.47 | 51,100 | — | — |
| 2022-01-06 | $13.85 | $14.25 | 74,200 | — | — |
| 2022-01-05 | $14.16 | $14.57 | 131,900 | — | — |
| 2022-01-04 | $15.00 | $15.44 | 100,200 | — | — |
| 2022-01-03 | $14.91 | $15.34 | 103,200 | — | — |