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
- 1995-01-25 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 | $14.80 | $26.48 | 40,900 | — | — |
| 2022-12-29 | $15.26 | $27.16 | 66,200 | — | — |
| 2022-12-28 | $15.04 | $26.76 | 48,800 | — | — |
| 2022-12-27 | $15.11 | $26.89 | 75,400 | — | — |
| 2022-12-23 | $14.79 | $26.32 | 22,100 | — | — |
| 2022-12-22 | $14.83 | $26.39 | 38,200 | — | — |
| 2022-12-21 | $15.02 | $26.73 | 43,400 | — | — |
| 2022-12-20 | $15.36 | $27.33 | 68,900 | — | — |
| 2022-12-19 | $15.25 | $27.14 | 87,100 | — | — |
| 2022-12-16 | $14.67 | $26.11 | 275,800 | — | — |
| 2022-12-15 | $15.18 | $27.01 | 74,000 | — | — |
| 2022-12-14 | $15.58 | $27.73 | 92,900 | — | — |
| 2022-12-13 | $15.29 | $27.21 | 99,300 | — | — |
| 2022-12-12 | $15.26 | $27.16 | 90,100 | — | — |
| 2022-12-09 | $14.82 | $26.37 | 39,100 | — | — |
| 2022-12-08 | $14.86 | $26.44 | 67,400 | — | — |
| 2022-12-07 | $14.76 | $26.27 | 43,000 | — | — |
| 2022-12-06 | $14.52 | $25.84 | 51,700 | — | — |
| 2022-12-05 | $15.13 | $26.92 | 91,000 | — | — |
| 2022-12-02 | $14.82 | $26.37 | 71,200 | — | — |
| 2022-12-01 | $14.83 | $26.39 | 106,700 | — | — |
| 2022-11-30 | $14.56 | $25.91 | 104,700 | — | — |
| 2022-11-29 | $14.28 | $25.41 | 85,200 | — | — |
| 2022-11-28 | $14.27 | $25.39 | 96,600 | — | — |
| 2022-11-25 | $14.47 | $25.75 | 46,000 | — | — |
| 2022-11-23 | $14.39 | $25.61 | 141,700 | — | — |
| 2022-11-22 | $15.03 | $26.75 | 102,300 | — | — |
| 2022-11-21 | $15.08 | $26.84 | 203,800 | — | — |
| 2022-11-18 | $15.74 | $28.01 | 212,200 | — | — |
| 2022-11-17 | $15.79 | $28.10 | 234,700 | — | — |
| 2022-11-16 | $15.95 | $28.38 | 397,800 | — | — |
| 2022-11-15 | $13.70 | $24.38 | 721,000 | — | — |
| 2022-11-14 | $17.51 | $31.16 | 118,800 | — | — |
| 2022-11-11 | $17.51 | $31.16 | 74,300 | — | — |
| 2022-11-10 | $18.34 | $32.64 | 78,700 | — | — |
| 2022-11-09 | $18.07 | $32.16 | 50,700 | — | — |
| 2022-11-08 | $18.10 | $32.21 | 91,300 | — | — |
| 2022-11-07 | $18.48 | $32.89 | 89,900 | — | — |
| 2022-11-04 | $18.79 | $33.44 | 95,500 | — | — |
| 2022-11-03 | $18.27 | $32.51 | 52,000 | — | — |
| 2022-11-02 | $18.20 | $32.39 | 43,100 | — | — |
| 2022-11-01 | $18.33 | $32.62 | 89,400 | — | — |
| 2022-10-31 | $18.36 | $32.67 | 107,600 | — | — |
| 2022-10-28 | $18.71 | $33.30 | 136,300 | — | — |
| 2022-10-27 | $18.00 | $32.03 | 163,000 | — | — |
| 2022-10-26 | $17.65 | $31.41 | 79,400 | — | — |
| 2022-10-25 | $17.34 | $30.86 | 77,300 | — | — |
| 2022-10-24 | $17.10 | $30.43 | 101,300 | — | — |
| 2022-10-21 | $16.58 | $29.50 | 55,300 | — | — |
| 2022-10-20 | $16.16 | $28.76 | 74,100 | — | — |
| 2022-10-19 | $16.43 | $29.24 | 61,100 | — | — |
| 2022-10-18 | $16.55 | $29.45 | 86,600 | — | — |
| 2022-10-17 | $16.49 | $29.34 | 67,600 | — | — |
| 2022-10-14 | $16.24 | $28.90 | 61,900 | — | — |
| 2022-10-13 | $16.23 | $28.88 | 80,600 | — | — |
| 2022-10-12 | $15.89 | $28.28 | 46,000 | — | — |
| 2022-10-11 | $16.23 | $28.88 | 60,600 | — | — |
| 2022-10-10 | $16.27 | $28.95 | 84,000 | — | — |
| 2022-10-07 | $16.28 | $28.97 | 147,600 | — | — |
| 2022-10-06 | $16.72 | $29.75 | 431,500 | — | — |
| 2022-10-05 | $15.85 | $28.21 | 83,600 | — | — |
| 2022-10-04 | $15.91 | $28.31 | 80,300 | — | — |
| 2022-10-03 | $15.71 | $27.96 | 93,800 | — | — |
| 2022-09-30 | $15.38 | $27.37 | 119,600 | — | — |
| 2022-09-29 | $15.21 | $26.92 | 123,500 | — | — |
| 2022-09-28 | $16.42 | $29.06 | 81,400 | — | — |
| 2022-09-27 | $16.21 | $28.69 | 88,300 | — | — |
| 2022-09-26 | $16.78 | $29.69 | 138,200 | — | — |
| 2022-09-23 | $16.76 | $29.66 | 177,200 | — | — |
| 2022-09-22 | $17.63 | $31.20 | 105,800 | — | — |
| 2022-09-21 | $17.35 | $30.70 | 114,600 | — | — |
| 2022-09-20 | $17.75 | $31.41 | 160,500 | — | — |
| 2022-09-19 | $18.01 | $31.87 | 179,300 | — | — |
| 2022-09-16 | $17.41 | $30.81 | 607,600 | — | — |
| 2022-09-15 | $18.14 | $32.10 | 346,200 | — | — |
| 2022-09-14 | $17.89 | $31.66 | 656,300 | — | — |
| 2022-09-13 | $19.74 | $34.93 | 907,400 | — | — |
| 2022-09-12 | $18.48 | $32.70 | 283,200 | — | — |
| 2022-09-09 | $17.83 | $31.55 | 289,400 | — | — |
| 2022-09-08 | $16.54 | $29.27 | 138,300 | — | — |
| 2022-09-07 | $16.97 | $30.03 | 156,300 | — | — |
| 2022-09-06 | $16.32 | $28.88 | 92,300 | — | — |
| 2022-09-02 | $16.13 | $28.54 | 103,000 | — | — |
| 2022-09-01 | $16.69 | $29.53 | 97,700 | — | — |
| 2022-08-31 | $16.20 | $28.67 | 96,400 | — | — |
| 2022-08-30 | $16.27 | $28.79 | 78,900 | — | — |
| 2022-08-29 | $16.54 | $29.27 | 100,300 | — | — |
| 2022-08-26 | $16.33 | $28.90 | 81,900 | — | — |
| 2022-08-25 | $16.40 | $29.02 | 136,600 | — | — |
| 2022-08-24 | $16.26 | $28.77 | 89,100 | — | — |
| 2022-08-23 | $16.27 | $28.79 | 111,900 | — | — |
| 2022-08-22 | $16.01 | $28.33 | 190,600 | — | — |
| 2022-08-19 | $15.90 | $28.14 | 123,900 | — | — |
| 2022-08-18 | $15.81 | $27.98 | 122,600 | — | — |
| 2022-08-17 | $15.88 | $28.10 | 79,500 | — | — |
| 2022-08-16 | $15.67 | $27.73 | 129,900 | — | — |
| 2022-08-15 | $15.71 | $27.80 | 142,300 | — | — |
| 2022-08-12 | $14.69 | $26.00 | 113,700 | — | — |
| 2022-08-11 | $14.66 | $25.94 | 68,700 | — | — |
| 2022-08-10 | $14.89 | $26.35 | 59,200 | — | — |
| 2022-08-09 | $15.21 | $26.92 | 79,600 | — | — |
| 2022-08-08 | $15.14 | $26.79 | 82,300 | — | — |
| 2022-08-05 | $15.10 | $26.72 | 31,900 | — | — |
| 2022-08-04 | $15.19 | $26.88 | 43,000 | — | — |
| 2022-08-03 | $15.02 | $26.58 | 71,400 | — | — |
| 2022-08-02 | $15.24 | $26.97 | 44,300 | — | — |
| 2022-08-01 | $15.26 | $27.00 | 89,000 | — | — |
| 2022-07-29 | $15.55 | $27.52 | 102,900 | — | — |
| 2022-07-28 | $15.14 | $26.79 | 57,000 | — | — |
| 2022-07-27 | $14.98 | $26.51 | 73,400 | — | — |
| 2022-07-26 | $15.08 | $26.69 | 182,000 | — | — |
| 2022-07-25 | $14.53 | $25.71 | 120,400 | — | — |
| 2022-07-22 | $14.30 | $25.31 | 34,000 | — | — |
| 2022-07-21 | $14.19 | $25.11 | 25,100 | — | — |
| 2022-07-20 | $14.22 | $25.16 | 47,400 | — | — |
| 2022-07-19 | $14.61 | $25.85 | 114,400 | — | — |
| 2022-07-18 | $14.01 | $24.79 | 44,400 | — | — |
| 2022-07-15 | $14.25 | $25.22 | 31,100 | — | — |
| 2022-07-14 | $14.00 | $24.77 | 33,800 | — | — |
| 2022-07-13 | $13.93 | $24.65 | 22,900 | — | — |
| 2022-07-12 | $13.89 | $24.58 | 45,900 | — | — |
| 2022-07-11 | $14.33 | $25.36 | 68,000 | — | — |
| 2022-07-08 | $14.15 | $25.04 | 66,900 | — | — |
| 2022-07-07 | $14.20 | $25.13 | 81,800 | — | — |
| 2022-07-06 | $14.11 | $24.97 | 84,800 | — | — |
| 2022-07-05 | $14.43 | $25.54 | 76,300 | — | — |
| 2022-07-01 | $14.88 | $26.33 | 92,400 | — | — |
| 2022-06-30 | $14.50 | $25.66 | 72,000 | — | — |
| 2022-06-29 | $14.01 | $24.64 | 44,900 | — | — |
| 2022-06-28 | $14.12 | $24.84 | 60,100 | — | — |
| 2022-06-27 | $14.33 | $25.20 | 55,900 | — | — |
| 2022-06-24 | $14.27 | $25.10 | 60,100 | — | — |
| 2022-06-23 | $14.08 | $24.76 | 103,200 | — | — |
| 2022-06-22 | $13.47 | $23.69 | 42,200 | — | — |
| 2022-06-21 | $13.45 | $23.66 | 110,300 | — | — |
| 2022-06-17 | $13.12 | $23.08 | 360,400 | — | — |
| 2022-06-16 | $12.64 | $22.23 | 124,900 | — | — |
| 2022-06-15 | $12.91 | $22.71 | 75,500 | — | — |
| 2022-06-14 | $12.80 | $22.51 | 97,900 | — | — |
| 2022-06-13 | $13.32 | $23.43 | 173,100 | — | — |
| 2022-06-10 | $14.51 | $25.52 | 48,700 | — | — |
| 2022-06-09 | $14.33 | $25.20 | 47,500 | — | — |
| 2022-06-08 | $14.73 | $25.91 | 76,300 | — | — |
| 2022-06-07 | $14.34 | $25.22 | 81,500 | — | — |
| 2022-06-06 | $14.31 | $25.17 | 83,600 | — | — |
| 2022-06-03 | $14.66 | $25.78 | 106,800 | — | — |
| 2022-06-02 | $14.13 | $24.85 | 56,500 | — | — |
| 2022-06-01 | $14.07 | $24.75 | 71,400 | — | — |
| 2022-05-31 | $14.15 | $24.89 | 125,200 | — | — |
| 2022-05-27 | $13.74 | $24.17 | 77,200 | — | — |
| 2022-05-26 | $13.42 | $23.60 | 53,000 | — | — |
| 2022-05-25 | $13.71 | $24.11 | 95,000 | — | — |
| 2022-05-24 | $14.16 | $24.91 | 152,700 | — | — |
| 2022-05-23 | $13.72 | $24.13 | 183,200 | — | — |
| 2022-05-20 | $13.43 | $23.62 | 259,500 | — | — |
| 2022-05-19 | $12.94 | $22.76 | 212,900 | — | — |
| 2022-05-18 | $12.02 | $21.14 | 277,600 | — | — |
| 2022-05-17 | $11.68 | $20.54 | 59,500 | — | — |
| 2022-05-16 | $11.30 | $19.88 | 43,400 | — | — |
| 2022-05-13 | $11.43 | $20.10 | 52,400 | — | — |
| 2022-05-12 | $10.79 | $18.98 | 30,800 | — | — |
| 2022-05-11 | $10.73 | $18.87 | 20,400 | — | — |
| 2022-05-10 | $10.56 | $18.57 | 56,800 | — | — |
| 2022-05-09 | $10.84 | $19.07 | 48,600 | — | — |
| 2022-05-06 | $10.70 | $18.82 | 30,900 | — | — |
| 2022-05-05 | $10.90 | $19.17 | 39,200 | — | — |
| 2022-05-04 | $10.94 | $19.24 | 47,600 | — | — |
| 2022-05-03 | $10.63 | $18.70 | 15,200 | — | — |
| 2022-05-02 | $10.63 | $18.70 | 46,100 | — | — |
| 2022-04-29 | $10.88 | $19.14 | 35,700 | — | — |
| 2022-04-28 | $10.84 | $19.07 | 26,600 | — | — |
| 2022-04-27 | $10.74 | $18.89 | 51,500 | — | — |
| 2022-04-26 | $10.67 | $18.77 | 19,700 | — | — |
| 2022-04-25 | $10.75 | $18.91 | 61,700 | — | — |
| 2022-04-22 | $11.15 | $19.61 | 33,100 | — | — |
| 2022-04-21 | $11.16 | $19.63 | 52,000 | — | — |
| 2022-04-20 | $11.26 | $19.80 | 37,100 | — | — |
| 2022-04-19 | $11.18 | $19.66 | 39,000 | — | — |
| 2022-04-18 | $11.11 | $19.54 | 17,300 | — | — |
| 2022-04-14 | $11.30 | $19.88 | 28,300 | — | — |
| 2022-04-13 | $11.26 | $19.80 | 62,200 | — | — |
| 2022-04-12 | $11.44 | $20.12 | 34,200 | — | — |
| 2022-04-11 | $11.36 | $19.98 | 37,500 | — | — |
| 2022-04-08 | $11.48 | $20.19 | 52,900 | — | — |
| 2022-04-07 | $11.49 | $20.21 | 34,700 | — | — |
| 2022-04-06 | $11.47 | $20.17 | 39,500 | — | — |
| 2022-04-05 | $11.41 | $20.07 | 74,900 | — | — |
| 2022-04-04 | $11.49 | $20.21 | 85,600 | — | — |
| 2022-04-01 | $11.86 | $20.86 | 188,200 | — | — |
| 2022-03-31 | $11.06 | $19.45 | 165,200 | — | — |
| 2022-03-30 | $11.00 | $19.20 | 88,300 | — | — |
| 2022-03-29 | $10.72 | $18.71 | 79,300 | — | — |
| 2022-03-28 | $10.40 | $18.15 | 80,300 | — | — |
| 2022-03-25 | $10.40 | $18.15 | 47,900 | — | — |
| 2022-03-24 | $10.19 | $17.78 | 76,900 | — | — |
| 2022-03-23 | $10.28 | $17.94 | 83,100 | — | — |
| 2022-03-22 | $10.20 | $17.80 | 139,900 | — | — |
| 2022-03-21 | $10.02 | $17.49 | 190,500 | — | — |
| 2022-03-18 | $9.74 | $17.00 | 795,600 | — | — |
| 2022-03-17 | $10.30 | $17.98 | 75,700 | — | — |
| 2022-03-16 | $10.17 | $17.75 | 123,500 | — | — |
| 2022-03-15 | $10.35 | $18.06 | 39,600 | — | — |
| 2022-03-14 | $10.16 | $17.73 | 114,000 | — | — |
| 2022-03-11 | $10.85 | $18.94 | 52,400 | — | — |
| 2022-03-10 | $10.80 | $18.85 | 101,400 | — | — |
| 2022-03-09 | $11.11 | $19.39 | 120,300 | — | — |
| 2022-03-08 | $10.98 | $19.16 | 132,000 | — | — |
| 2022-03-07 | $10.92 | $19.06 | 252,800 | — | — |
| 2022-03-04 | $9.84 | $17.17 | 54,000 | — | — |
| 2022-03-03 | $9.86 | $17.21 | 26,000 | — | — |
| 2022-03-02 | $9.75 | $17.02 | 25,900 | — | — |
| 2022-03-01 | $9.56 | $16.68 | 31,300 | — | — |
| 2022-02-28 | $9.79 | $17.09 | 56,100 | — | — |
| 2022-02-25 | $9.53 | $16.63 | 64,600 | — | — |
| 2022-02-24 | $9.40 | $16.41 | 81,600 | — | — |
| 2022-02-23 | $9.22 | $16.09 | 63,700 | — | — |
| 2022-02-22 | $9.64 | $16.82 | 69,500 | — | — |
| 2022-02-18 | $9.68 | $16.89 | 51,600 | — | — |
| 2022-02-17 | $9.83 | $17.16 | 31,100 | — | — |
| 2022-02-16 | $9.85 | $17.19 | 27,700 | — | — |
| 2022-02-15 | $9.87 | $17.23 | 58,400 | — | — |
| 2022-02-14 | $9.74 | $17.00 | 46,700 | — | — |
| 2022-02-11 | $9.80 | $17.10 | 37,900 | — | — |
| 2022-02-10 | $9.82 | $17.14 | 81,900 | — | — |
| 2022-02-09 | $10.00 | $17.45 | 29,500 | — | — |
| 2022-02-08 | $9.91 | $17.30 | 36,200 | — | — |
| 2022-02-07 | $9.88 | $17.24 | 27,900 | — | — |
| 2022-02-04 | $9.90 | $17.28 | 45,000 | — | — |
| 2022-02-03 | $9.90 | $17.28 | 31,400 | — | — |
| 2022-02-02 | $10.15 | $17.71 | 47,800 | — | — |
| 2022-02-01 | $10.30 | $17.98 | 72,000 | — | — |
| 2022-01-31 | $10.16 | $17.73 | 78,100 | — | — |
| 2022-01-28 | $9.81 | $17.12 | 70,300 | — | — |
| 2022-01-27 | $9.81 | $17.12 | 51,200 | — | — |
| 2022-01-26 | $9.95 | $17.37 | 82,000 | — | — |
| 2022-01-25 | $9.91 | $17.30 | 56,800 | — | — |
| 2022-01-24 | $9.94 | $17.35 | 81,000 | — | — |
| 2022-01-21 | $9.94 | $17.35 | 84,200 | — | — |
| 2022-01-20 | $9.85 | $17.19 | 93,800 | — | — |
| 2022-01-19 | $9.87 | $17.23 | 104,100 | — | — |
| 2022-01-18 | $10.09 | $17.61 | 65,800 | — | — |
| 2022-01-14 | $10.08 | $17.59 | 113,500 | — | — |
| 2022-01-13 | $10.16 | $17.73 | 42,200 | — | — |
| 2022-01-12 | $10.12 | $17.66 | 49,100 | — | — |
| 2022-01-11 | $10.27 | $17.92 | 46,700 | — | — |
| 2022-01-10 | $10.31 | $17.99 | 39,200 | — | — |
| 2022-01-07 | $10.45 | $18.24 | 50,000 | — | — |
| 2022-01-06 | $10.29 | $17.96 | 132,000 | — | — |
| 2022-01-05 | $10.66 | $18.60 | 76,000 | — | — |
| 2022-01-04 | $10.78 | $18.81 | 98,400 | — | — |
| 2022-01-03 | $10.74 | $18.74 | 75,900 | — | — |