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
- 2013-05-23 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 | $11.83 | $11.83 | 406,000 | — | — |
| 2022-12-29 | $11.87 | $11.87 | 392,700 | — | — |
| 2022-12-28 | $11.58 | $11.58 | 441,400 | — | — |
| 2022-12-27 | $11.93 | $11.93 | 394,700 | — | — |
| 2022-12-23 | $11.75 | $11.75 | 289,400 | — | — |
| 2022-12-22 | $11.66 | $11.66 | 603,300 | — | — |
| 2022-12-21 | $11.99 | $11.99 | 541,900 | — | — |
| 2022-12-20 | $11.61 | $11.61 | 617,200 | — | — |
| 2022-12-19 | $11.47 | $11.47 | 782,300 | — | — |
| 2022-12-16 | $11.28 | $11.28 | 1,632,300 | — | — |
| 2022-12-15 | $11.44 | $11.44 | 791,300 | — | — |
| 2022-12-14 | $12.22 | $12.22 | 1,230,200 | — | — |
| 2022-12-13 | $11.91 | $11.91 | 2,372,600 | — | — |
| 2022-12-12 | $11.75 | $11.75 | 1,260,100 | — | — |
| 2022-12-09 | $11.59 | $11.59 | 1,188,000 | — | — |
| 2022-12-08 | $11.64 | $11.64 | 734,300 | — | — |
| 2022-12-07 | $11.49 | $11.49 | 405,800 | — | — |
| 2022-12-06 | $11.89 | $11.89 | 1,349,600 | — | — |
| 2022-12-05 | $11.71 | $11.71 | 564,400 | — | — |
| 2022-12-02 | $12.38 | $12.38 | 703,100 | — | — |
| 2022-12-01 | $12.30 | $12.30 | 885,200 | — | — |
| 2022-11-30 | $12.45 | $12.45 | 877,000 | — | — |
| 2022-11-29 | $11.79 | $11.79 | 474,500 | — | — |
| 2022-11-28 | $11.81 | $11.81 | 1,109,000 | — | — |
| 2022-11-25 | $12.11 | $12.11 | 238,800 | — | — |
| 2022-11-23 | $12.20 | $12.20 | 495,400 | — | — |
| 2022-11-22 | $12.20 | $12.20 | 1,028,700 | — | — |
| 2022-11-21 | $11.90 | $11.90 | 585,500 | — | — |
| 2022-11-18 | $12.10 | $12.10 | 879,600 | — | — |
| 2022-11-17 | $12.01 | $12.01 | 1,310,300 | — | — |
| 2022-11-16 | $12.13 | $12.13 | 739,600 | — | — |
| 2022-11-15 | $12.49 | $12.49 | 921,800 | — | — |
| 2022-11-14 | $12.28 | $12.28 | 1,083,900 | — | — |
| 2022-11-11 | $12.55 | $12.55 | 1,545,300 | — | — |
| 2022-11-10 | $11.77 | $11.77 | 1,080,500 | — | — |
| 2022-11-09 | $11.07 | $11.07 | 772,800 | — | — |
| 2022-11-08 | $11.35 | $11.35 | 1,083,500 | — | — |
| 2022-11-07 | $11.47 | $11.47 | 791,600 | — | — |
| 2022-11-04 | $11.44 | $11.44 | 1,305,100 | — | — |
| 2022-11-03 | $10.50 | $10.50 | 903,300 | — | — |
| 2022-11-02 | $10.45 | $10.45 | 942,100 | — | — |
| 2022-11-01 | $11.15 | $11.15 | 737,200 | — | — |
| 2022-10-31 | $11.02 | $11.02 | 1,045,300 | — | — |
| 2022-10-28 | $10.79 | $10.79 | 1,618,200 | — | — |
| 2022-10-27 | $11.12 | $11.12 | 1,878,700 | — | — |
| 2022-10-26 | $10.97 | $10.97 | 3,107,000 | — | — |
| 2022-10-25 | $12.92 | $12.92 | 1,418,800 | — | — |
| 2022-10-24 | $12.65 | $12.65 | 1,160,200 | — | — |
| 2022-10-21 | $12.95 | $12.95 | 1,410,000 | — | — |
| 2022-10-20 | $12.46 | $12.46 | 1,137,400 | — | — |
| 2022-10-19 | $11.89 | $11.89 | 659,900 | — | — |
| 2022-10-18 | $11.94 | $11.94 | 842,900 | — | — |
| 2022-10-17 | $11.71 | $11.71 | 811,800 | — | — |
| 2022-10-14 | $10.97 | $10.97 | 644,700 | — | — |
| 2022-10-13 | $11.26 | $11.26 | 900,200 | — | — |
| 2022-10-12 | $11.06 | $11.06 | 1,172,500 | — | — |
| 2022-10-11 | $10.99 | $10.99 | 401,000 | — | — |
| 2022-10-10 | $11.18 | $11.18 | 624,100 | — | — |
| 2022-10-07 | $10.93 | $10.93 | 717,600 | — | — |
| 2022-10-06 | $11.47 | $11.47 | 1,285,100 | — | — |
| 2022-10-05 | $11.46 | $11.46 | 1,049,900 | — | — |
| 2022-10-04 | $11.25 | $11.25 | 1,239,500 | — | — |
| 2022-10-03 | $10.70 | $10.70 | 580,800 | — | — |
| 2022-09-30 | $10.14 | $10.14 | 843,700 | — | — |
| 2022-09-29 | $10.35 | $10.35 | 874,600 | — | — |
| 2022-09-28 | $10.46 | $10.46 | 644,700 | — | — |
| 2022-09-27 | $10.22 | $10.22 | 1,211,000 | — | — |
| 2022-09-26 | $9.84 | $9.84 | 1,146,100 | — | — |
| 2022-09-23 | $10.41 | $10.41 | 1,112,500 | — | — |
| 2022-09-22 | $10.87 | $10.87 | 814,800 | — | — |
| 2022-09-21 | $11.01 | $11.01 | 708,900 | — | — |
| 2022-09-20 | $11.65 | $11.65 | 446,800 | — | — |
| 2022-09-19 | $12.15 | $12.15 | 1,176,200 | — | — |
| 2022-09-16 | $11.45 | $11.45 | 1,534,900 | — | — |
| 2022-09-15 | $12.11 | $12.11 | 1,529,500 | — | — |
| 2022-09-14 | $12.96 | $12.96 | 529,500 | — | — |
| 2022-09-13 | $13.25 | $13.25 | 485,200 | — | — |
| 2022-09-12 | $14.16 | $14.16 | 706,000 | — | — |
| 2022-09-09 | $13.26 | $13.26 | 499,200 | — | — |
| 2022-09-08 | $12.98 | $12.98 | 614,500 | — | — |
| 2022-09-07 | $12.83 | $12.83 | 542,100 | — | — |
| 2022-09-06 | $12.75 | $12.75 | 410,100 | — | — |
| 2022-09-02 | $12.93 | $12.93 | 365,000 | — | — |
| 2022-09-01 | $13.02 | $13.02 | 660,800 | — | — |
| 2022-08-31 | $13.32 | $13.32 | 449,800 | — | — |
| 2022-08-30 | $13.54 | $13.54 | 444,600 | — | — |
| 2022-08-29 | $13.75 | $13.75 | 391,800 | — | — |
| 2022-08-26 | $14.04 | $14.04 | 665,100 | — | — |
| 2022-08-25 | $14.50 | $14.50 | 462,100 | — | — |
| 2022-08-24 | $14.18 | $14.18 | 549,600 | — | — |
| 2022-08-23 | $14.14 | $14.14 | 482,200 | — | — |
| 2022-08-22 | $13.74 | $13.74 | 615,400 | — | — |
| 2022-08-19 | $14.11 | $14.11 | 809,300 | — | — |
| 2022-08-18 | $14.95 | $14.95 | 912,000 | — | — |
| 2022-08-17 | $14.46 | $14.46 | 506,800 | — | — |
| 2022-08-16 | $14.91 | $14.91 | 569,700 | — | — |
| 2022-08-15 | $14.85 | $14.85 | 431,500 | — | — |
| 2022-08-12 | $14.66 | $14.66 | 733,700 | — | — |
| 2022-08-11 | $14.47 | $14.47 | 566,800 | — | — |
| 2022-08-10 | $14.48 | $14.48 | 1,025,400 | — | — |
| 2022-08-09 | $13.60 | $13.60 | 919,300 | — | — |
| 2022-08-08 | $14.28 | $14.28 | 624,100 | — | — |
| 2022-08-05 | $14.32 | $14.32 | 820,100 | — | — |
| 2022-08-04 | $13.85 | $13.85 | 1,309,000 | — | — |
| 2022-08-03 | $14.73 | $14.73 | 525,200 | — | — |
| 2022-08-02 | $14.52 | $14.52 | 562,000 | — | — |
| 2022-08-01 | $14.54 | $14.54 | 552,900 | — | — |
| 2022-07-29 | $14.63 | $14.63 | 634,900 | — | — |
| 2022-07-28 | $14.44 | $14.44 | 978,500 | — | — |
| 2022-07-27 | $14.45 | $14.45 | 2,610,100 | — | — |
| 2022-07-26 | $14.17 | $14.17 | 1,167,400 | — | — |
| 2022-07-25 | $14.44 | $14.44 | 831,000 | — | — |
| 2022-07-22 | $14.44 | $14.44 | 1,551,000 | — | — |
| 2022-07-21 | $14.26 | $14.26 | 1,059,700 | — | — |
| 2022-07-20 | $13.96 | $13.96 | 930,200 | — | — |
| 2022-07-19 | $13.65 | $13.65 | 751,300 | — | — |
| 2022-07-18 | $13.15 | $13.15 | 827,300 | — | — |
| 2022-07-15 | $13.17 | $13.17 | 851,900 | — | — |
| 2022-07-14 | $12.99 | $12.99 | 453,900 | — | — |
| 2022-07-13 | $12.99 | $12.99 | 578,700 | — | — |
| 2022-07-12 | $12.95 | $12.95 | 618,800 | — | — |
| 2022-07-11 | $12.55 | $12.55 | 757,100 | — | — |
| 2022-07-08 | $12.92 | $12.92 | 662,000 | — | — |
| 2022-07-07 | $13.19 | $13.19 | 549,200 | — | — |
| 2022-07-06 | $13.01 | $13.01 | 818,300 | — | — |
| 2022-07-05 | $12.75 | $12.75 | 940,500 | — | — |
| 2022-07-01 | $13.27 | $13.27 | 898,200 | — | — |
| 2022-06-30 | $13.21 | $13.21 | 789,800 | — | — |
| 2022-06-29 | $13.42 | $13.42 | 1,088,900 | — | — |
| 2022-06-28 | $13.93 | $13.93 | 948,800 | — | — |
| 2022-06-27 | $13.71 | $13.71 | 863,100 | — | — |
| 2022-06-24 | $13.60 | $13.60 | 4,867,400 | — | — |
| 2022-06-23 | $11.95 | $11.95 | 2,067,400 | — | — |
| 2022-06-22 | $12.89 | $12.89 | 1,001,300 | — | — |
| 2022-06-21 | $13.40 | $13.40 | 1,020,100 | — | — |
| 2022-06-17 | $13.66 | $13.66 | 1,706,700 | — | — |
| 2022-06-16 | $13.60 | $13.60 | 1,587,600 | — | — |
| 2022-06-15 | $14.25 | $14.25 | 1,763,600 | — | — |
| 2022-06-14 | $14.34 | $14.34 | 1,200,600 | — | — |
| 2022-06-13 | $14.86 | $14.86 | 697,400 | — | — |
| 2022-06-10 | $15.43 | $15.43 | 838,300 | — | — |
| 2022-06-09 | $16.30 | $16.30 | 509,300 | — | — |
| 2022-06-08 | $17.08 | $17.08 | 283,400 | — | — |
| 2022-06-07 | $17.54 | $17.54 | 574,100 | — | — |
| 2022-06-06 | $17.46 | $17.46 | 561,900 | — | — |
| 2022-06-03 | $16.84 | $16.84 | 438,800 | — | — |
| 2022-06-02 | $17.34 | $17.34 | 502,900 | — | — |
| 2022-06-01 | $16.66 | $16.66 | 749,800 | — | — |
| 2022-05-31 | $16.89 | $16.89 | 630,100 | — | — |
| 2022-05-27 | $16.70 | $16.70 | 359,400 | — | — |
| 2022-05-26 | $16.55 | $16.55 | 356,800 | — | — |
| 2022-05-25 | $16.21 | $16.21 | 595,300 | — | — |
| 2022-05-24 | $15.78 | $15.78 | 765,400 | — | — |
| 2022-05-23 | $16.18 | $16.18 | 577,500 | — | — |
| 2022-05-20 | $15.76 | $15.76 | 788,800 | — | — |
| 2022-05-19 | $15.80 | $15.80 | 725,900 | — | — |
| 2022-05-18 | $16.02 | $16.02 | 959,700 | — | — |
| 2022-05-17 | $16.81 | $16.81 | 1,447,600 | — | — |
| 2022-05-16 | $15.73 | $15.73 | 474,900 | — | — |
| 2022-05-13 | $15.65 | $15.65 | 786,200 | — | — |
| 2022-05-12 | $15.54 | $15.54 | 602,600 | — | — |
| 2022-05-11 | $15.58 | $15.58 | 768,000 | — | — |
| 2022-05-10 | $15.64 | $15.64 | 841,700 | — | — |
| 2022-05-09 | $15.59 | $15.59 | 2,014,800 | — | — |
| 2022-05-06 | $16.23 | $16.23 | 1,214,700 | — | — |
| 2022-05-05 | $15.73 | $15.73 | 1,161,100 | — | — |
| 2022-05-04 | $16.86 | $16.86 | 1,146,200 | — | — |
| 2022-05-03 | $16.70 | $16.70 | 989,400 | — | — |
| 2022-05-02 | $16.41 | $16.41 | 1,005,700 | — | — |
| 2022-04-29 | $16.69 | $16.69 | 1,339,000 | — | — |
| 2022-04-28 | $16.67 | $16.67 | 1,333,800 | — | — |
| 2022-04-27 | $16.57 | $16.57 | 1,485,100 | — | — |
| 2022-04-26 | $15.65 | $15.65 | 1,219,000 | — | — |
| 2022-04-25 | $16.15 | $16.15 | 1,068,100 | — | — |
| 2022-04-22 | $16.73 | $16.73 | 944,200 | — | — |
| 2022-04-21 | $16.98 | $16.98 | 835,600 | — | — |
| 2022-04-20 | $17.59 | $17.59 | 822,300 | — | — |
| 2022-04-19 | $17.79 | $17.79 | 670,700 | — | — |
| 2022-04-18 | $17.32 | $17.32 | 551,300 | — | — |
| 2022-04-14 | $17.24 | $17.24 | 614,300 | — | — |
| 2022-04-13 | $17.35 | $17.35 | 526,300 | — | — |
| 2022-04-12 | $16.71 | $16.71 | 467,600 | — | — |
| 2022-04-11 | $16.74 | $16.74 | 741,200 | — | — |
| 2022-04-08 | $17.14 | $17.14 | 721,600 | — | — |
| 2022-04-07 | $17.12 | $17.12 | 941,600 | — | — |
| 2022-04-06 | $17.25 | $17.25 | 1,738,800 | — | — |
| 2022-04-05 | $17.61 | $17.61 | 1,521,500 | — | — |
| 2022-04-04 | $17.61 | $17.61 | 2,323,700 | — | — |
| 2022-04-01 | $18.33 | $18.33 | 518,400 | — | — |
| 2022-03-31 | $18.00 | $18.00 | 799,300 | — | — |
| 2022-03-30 | $18.50 | $18.50 | 575,400 | — | — |
| 2022-03-29 | $18.88 | $18.88 | 1,328,900 | — | — |
| 2022-03-28 | $17.78 | $17.78 | 497,900 | — | — |
| 2022-03-25 | $18.26 | $18.26 | 585,700 | — | — |
| 2022-03-24 | $18.55 | $18.55 | 416,400 | — | — |
| 2022-03-23 | $18.01 | $18.01 | 836,200 | — | — |
| 2022-03-22 | $18.30 | $18.30 | 541,100 | — | — |
| 2022-03-21 | $18.02 | $18.02 | 640,900 | — | — |
| 2022-03-18 | $18.08 | $18.08 | 1,351,700 | — | — |
| 2022-03-17 | $17.50 | $17.50 | 530,700 | — | — |
| 2022-03-16 | $17.32 | $17.32 | 1,356,900 | — | — |
| 2022-03-15 | $16.51 | $16.51 | 986,700 | — | — |
| 2022-03-14 | $16.53 | $16.53 | 1,082,300 | — | — |
| 2022-03-11 | $17.55 | $17.55 | 528,400 | — | — |
| 2022-03-10 | $18.28 | $18.28 | 689,300 | — | — |
| 2022-03-09 | $18.81 | $18.81 | 2,084,100 | — | — |
| 2022-03-08 | $16.68 | $16.68 | 1,356,500 | — | — |
| 2022-03-07 | $16.62 | $16.62 | 1,373,900 | — | — |
| 2022-03-04 | $17.84 | $17.84 | 1,769,300 | — | — |
| 2022-03-03 | $18.52 | $18.52 | 636,600 | — | — |
| 2022-03-02 | $18.82 | $18.82 | 1,013,600 | — | — |
| 2022-03-01 | $18.20 | $18.20 | 1,147,600 | — | — |
| 2022-02-28 | $19.43 | $19.43 | 984,200 | — | — |
| 2022-02-25 | $19.57 | $19.57 | 1,174,200 | — | — |
| 2022-02-24 | $19.73 | $19.73 | 1,250,900 | — | — |
| 2022-02-23 | $20.53 | $20.53 | 1,912,800 | — | — |
| 2022-02-22 | $19.00 | $19.00 | 654,100 | — | — |
| 2022-02-18 | $19.22 | $19.22 | 611,300 | — | — |
| 2022-02-17 | $19.08 | $19.08 | 652,200 | — | — |
| 2022-02-16 | $19.84 | $19.84 | 865,200 | — | — |
| 2022-02-15 | $19.10 | $19.10 | 628,200 | — | — |
| 2022-02-14 | $18.30 | $18.30 | 523,800 | — | — |
| 2022-02-11 | $18.26 | $18.26 | 908,900 | — | — |
| 2022-02-10 | $17.64 | $17.64 | 564,700 | — | — |
| 2022-02-09 | $17.60 | $17.60 | 569,800 | — | — |
| 2022-02-08 | $17.74 | $17.74 | 529,900 | — | — |
| 2022-02-07 | $17.19 | $17.19 | 345,100 | — | — |
| 2022-02-04 | $17.29 | $17.29 | 408,400 | — | — |
| 2022-02-03 | $17.15 | $17.15 | 474,700 | — | — |
| 2022-02-02 | $17.21 | $17.21 | 699,100 | — | — |
| 2022-02-01 | $17.64 | $17.64 | 546,900 | — | — |
| 2022-01-31 | $17.49 | $17.49 | 539,800 | — | — |
| 2022-01-28 | $17.27 | $17.27 | 614,900 | — | — |
| 2022-01-27 | $17.01 | $17.01 | 674,300 | — | — |
| 2022-01-26 | $17.55 | $17.55 | 541,800 | — | — |
| 2022-01-25 | $17.47 | $17.47 | 583,700 | — | — |
| 2022-01-24 | $17.45 | $17.45 | 915,700 | — | — |
| 2022-01-21 | $17.86 | $17.86 | 908,400 | — | — |
| 2022-01-20 | $18.22 | $18.22 | 500,700 | — | — |
| 2022-01-19 | $18.80 | $18.80 | 644,000 | — | — |
| 2022-01-18 | $19.16 | $19.16 | 777,300 | — | — |
| 2022-01-14 | $19.60 | $19.60 | 543,000 | — | — |
| 2022-01-13 | $19.55 | $19.55 | 754,800 | — | — |
| 2022-01-12 | $19.11 | $19.11 | 521,200 | — | — |
| 2022-01-11 | $18.83 | $18.83 | 389,700 | — | — |
| 2022-01-10 | $18.48 | $18.48 | 686,200 | — | — |
| 2022-01-07 | $18.69 | $18.69 | 446,900 | — | — |
| 2022-01-06 | $18.98 | $18.98 | 1,023,800 | — | — |
| 2022-01-05 | $18.97 | $18.97 | 799,000 | — | — |
| 2022-01-04 | $18.72 | $18.72 | 473,900 | — | — |
| 2022-01-03 | $18.42 | $18.42 | 712,000 | — | — |