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
- 2003-07-03 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 | $14.20 | $26.91 | 26,300 | — | — |
| 2022-12-29 | $14.48 | $27.44 | 27,300 | — | — |
| 2022-12-28 | $14.43 | $27.35 | 35,800 | — | — |
| 2022-12-27 | $14.36 | $27.21 | 27,700 | — | — |
| 2022-12-23 | $14.37 | $27.23 | 29,800 | — | — |
| 2022-12-22 | $14.21 | $26.93 | 37,100 | — | — |
| 2022-12-21 | $14.30 | $27.10 | 34,900 | — | — |
| 2022-12-20 | $13.94 | $26.42 | 31,400 | — | — |
| 2022-12-19 | $13.93 | $26.40 | 33,600 | — | — |
| 2022-12-16 | $13.95 | $26.44 | 143,400 | — | — |
| 2022-12-15 | $13.62 | $25.81 | 53,400 | — | — |
| 2022-12-14 | $14.09 | $26.70 | 55,800 | — | — |
| 2022-12-13 | $14.28 | $27.06 | 95,000 | — | — |
| 2022-12-12 | $14.28 | $27.06 | 65,100 | — | — |
| 2022-12-09 | $14.34 | $27.17 | 33,900 | — | — |
| 2022-12-08 | $14.54 | $27.55 | 25,400 | — | — |
| 2022-12-07 | $14.43 | $27.35 | 41,800 | — | — |
| 2022-12-06 | $14.97 | $28.37 | 126,600 | — | — |
| 2022-12-05 | $14.82 | $28.08 | 69,500 | — | — |
| 2022-12-02 | $14.75 | $27.95 | 46,600 | — | — |
| 2022-12-01 | $14.78 | $28.01 | 36,800 | — | — |
| 2022-11-30 | $14.87 | $28.18 | 149,100 | — | — |
| 2022-11-29 | $14.93 | $28.29 | 29,200 | — | — |
| 2022-11-28 | $14.95 | $28.33 | 37,500 | — | — |
| 2022-11-25 | $15.24 | $28.88 | 9,800 | — | — |
| 2022-11-23 | $15.16 | $28.73 | 19,300 | — | — |
| 2022-11-22 | $15.22 | $28.84 | 45,500 | — | — |
| 2022-11-21 | $15.35 | $29.09 | 45,000 | — | — |
| 2022-11-18 | $15.24 | $28.88 | 53,300 | — | — |
| 2022-11-17 | $15.29 | $28.97 | 51,900 | — | — |
| 2022-11-16 | $15.33 | $29.05 | 52,700 | — | — |
| 2022-11-15 | $15.32 | $29.03 | 56,100 | — | — |
| 2022-11-14 | $15.13 | $28.67 | 103,300 | — | — |
| 2022-11-11 | $15.28 | $28.96 | 41,300 | — | — |
| 2022-11-10 | $15.44 | $29.26 | 59,400 | — | — |
| 2022-11-09 | $15.32 | $29.03 | 71,100 | — | — |
| 2022-11-08 | $15.46 | $29.30 | 55,100 | — | — |
| 2022-11-07 | $15.51 | $29.39 | 77,100 | — | — |
| 2022-11-04 | $15.00 | $28.43 | 53,100 | — | — |
| 2022-11-03 | $14.83 | $28.10 | 28,800 | — | — |
| 2022-11-02 | $14.61 | $27.69 | 63,700 | — | — |
| 2022-11-01 | $14.71 | $27.88 | 49,800 | — | — |
| 2022-10-31 | $14.64 | $27.74 | 47,400 | — | — |
| 2022-10-28 | $14.72 | $27.58 | 49,500 | — | — |
| 2022-10-27 | $14.40 | $26.98 | 56,800 | — | — |
| 2022-10-26 | $14.82 | $27.77 | 46,100 | — | — |
| 2022-10-25 | $14.84 | $27.81 | 45,100 | — | — |
| 2022-10-24 | $14.79 | $27.71 | 61,000 | — | — |
| 2022-10-21 | $14.61 | $27.38 | 66,300 | — | — |
| 2022-10-20 | $14.14 | $26.50 | 37,300 | — | — |
| 2022-10-19 | $14.36 | $26.91 | 40,800 | — | — |
| 2022-10-18 | $14.37 | $26.93 | 39,200 | — | — |
| 2022-10-17 | $14.40 | $26.98 | 40,000 | — | — |
| 2022-10-14 | $14.21 | $26.63 | 40,200 | — | — |
| 2022-10-13 | $14.20 | $26.61 | 57,500 | — | — |
| 2022-10-12 | $13.65 | $25.58 | 56,500 | — | — |
| 2022-10-11 | $13.61 | $25.50 | 56,500 | — | — |
| 2022-10-10 | $13.33 | $24.98 | 33,100 | — | — |
| 2022-10-07 | $13.15 | $24.64 | 34,400 | — | — |
| 2022-10-06 | $13.45 | $25.20 | 60,800 | — | — |
| 2022-10-05 | $13.59 | $25.46 | 42,300 | — | — |
| 2022-10-04 | $13.78 | $25.82 | 46,700 | — | — |
| 2022-10-03 | $13.50 | $25.30 | 86,900 | — | — |
| 2022-09-30 | $13.49 | $25.28 | 101,900 | — | — |
| 2022-09-29 | $13.83 | $25.91 | 44,900 | — | — |
| 2022-09-28 | $13.75 | $25.76 | 56,900 | — | — |
| 2022-09-27 | $13.74 | $25.75 | 59,600 | — | — |
| 2022-09-26 | $13.75 | $25.76 | 77,000 | — | — |
| 2022-09-23 | $13.85 | $25.95 | 85,000 | — | — |
| 2022-09-22 | $14.01 | $26.25 | 77,500 | — | — |
| 2022-09-21 | $14.13 | $26.48 | 119,000 | — | — |
| 2022-09-20 | $14.28 | $26.76 | 75,900 | — | — |
| 2022-09-19 | $14.52 | $27.21 | 54,800 | — | — |
| 2022-09-16 | $14.26 | $26.72 | 101,900 | — | — |
| 2022-09-15 | $14.25 | $26.70 | 61,000 | — | — |
| 2022-09-14 | $14.49 | $27.15 | 149,700 | — | — |
| 2022-09-13 | $14.31 | $26.81 | 89,200 | — | — |
| 2022-09-12 | $14.57 | $27.30 | 72,100 | — | — |
| 2022-09-09 | $14.64 | $27.43 | 57,800 | — | — |
| 2022-09-08 | $14.53 | $27.23 | 53,100 | — | — |
| 2022-09-07 | $14.61 | $27.38 | 76,200 | — | — |
| 2022-09-06 | $14.30 | $26.79 | 99,600 | — | — |
| 2022-09-02 | $14.40 | $26.98 | 58,300 | — | — |
| 2022-09-01 | $14.37 | $26.93 | 107,300 | — | — |
| 2022-08-31 | $14.52 | $27.21 | 93,200 | — | — |
| 2022-08-30 | $14.59 | $27.34 | 60,400 | — | — |
| 2022-08-29 | $14.75 | $27.64 | 61,400 | — | — |
| 2022-08-26 | $14.92 | $27.96 | 70,100 | — | — |
| 2022-08-25 | $15.04 | $28.18 | 58,000 | — | — |
| 2022-08-24 | $14.95 | $28.01 | 60,600 | — | — |
| 2022-08-23 | $14.97 | $28.05 | 54,000 | — | — |
| 2022-08-22 | $15.23 | $28.54 | 63,700 | — | — |
| 2022-08-19 | $15.51 | $29.06 | 78,700 | — | — |
| 2022-08-18 | $15.41 | $28.87 | 73,200 | — | — |
| 2022-08-17 | $15.53 | $29.10 | 79,100 | — | — |
| 2022-08-16 | $15.36 | $28.78 | 68,600 | — | — |
| 2022-08-15 | $15.29 | $28.65 | 104,500 | — | — |
| 2022-08-12 | $15.10 | $28.29 | 119,700 | — | — |
| 2022-08-11 | $14.79 | $27.71 | 86,100 | — | — |
| 2022-08-10 | $14.74 | $27.62 | 82,300 | — | — |
| 2022-08-09 | $14.73 | $27.60 | 110,800 | — | — |
| 2022-08-08 | $14.60 | $27.36 | 121,300 | — | — |
| 2022-08-05 | $14.47 | $27.11 | 115,800 | — | — |
| 2022-08-04 | $14.36 | $26.91 | 160,100 | — | — |
| 2022-08-03 | $14.43 | $27.04 | 155,700 | — | — |
| 2022-08-02 | $14.45 | $27.08 | 202,600 | — | — |
| 2022-08-01 | $14.23 | $26.66 | 231,800 | — | — |
| 2022-07-29 | $14.16 | $26.53 | 134,100 | — | — |
| 2022-07-28 | $14.65 | $27.14 | 307,100 | — | — |
| 2022-07-27 | $16.32 | $30.24 | 129,900 | — | — |
| 2022-07-26 | $16.14 | $29.90 | 175,400 | — | — |
| 2022-07-25 | $16.11 | $29.85 | 153,600 | — | — |
| 2022-07-22 | $16.06 | $29.75 | 129,600 | — | — |
| 2022-07-21 | $16.42 | $30.42 | 92,900 | — | — |
| 2022-07-20 | $16.22 | $30.05 | 102,800 | — | — |
| 2022-07-19 | $16.42 | $30.42 | 100,400 | — | — |
| 2022-07-18 | $16.08 | $29.79 | 68,400 | — | — |
| 2022-07-15 | $16.12 | $29.87 | 98,700 | — | — |
| 2022-07-14 | $16.17 | $29.96 | 115,200 | — | — |
| 2022-07-13 | $16.54 | $30.64 | 81,900 | — | — |
| 2022-07-12 | $16.62 | $30.79 | 91,900 | — | — |
| 2022-07-11 | $16.92 | $31.35 | 118,300 | — | — |
| 2022-07-08 | $16.76 | $31.05 | 123,500 | — | — |
| 2022-07-07 | $16.61 | $30.77 | 123,100 | — | — |
| 2022-07-06 | $16.82 | $31.16 | 113,300 | — | — |
| 2022-07-05 | $16.87 | $31.25 | 106,600 | — | — |
| 2022-07-01 | $17.12 | $31.72 | 119,200 | — | — |
| 2022-06-30 | $17.05 | $31.59 | 125,800 | — | — |
| 2022-06-29 | $16.82 | $31.16 | 101,400 | — | — |
| 2022-06-28 | $16.78 | $31.09 | 151,200 | — | — |
| 2022-06-27 | $16.41 | $30.40 | 358,900 | — | — |
| 2022-06-24 | $16.89 | $31.29 | 302,800 | — | — |
| 2022-06-23 | $16.24 | $30.09 | 157,600 | — | — |
| 2022-06-22 | $16.14 | $29.90 | 58,000 | — | — |
| 2022-06-21 | $16.11 | $29.85 | 145,500 | — | — |
| 2022-06-17 | $15.94 | $29.53 | 107,600 | — | — |
| 2022-06-16 | $15.89 | $29.44 | 109,500 | — | — |
| 2022-06-15 | $16.24 | $30.09 | 137,300 | — | — |
| 2022-06-14 | $16.24 | $30.09 | 132,000 | — | — |
| 2022-06-13 | $16.04 | $29.72 | 104,600 | — | — |
| 2022-06-10 | $16.09 | $29.81 | 97,600 | — | — |
| 2022-06-09 | $16.38 | $30.35 | 100,200 | — | — |
| 2022-06-08 | $16.11 | $29.85 | 73,700 | — | — |
| 2022-06-07 | $16.45 | $30.48 | 88,900 | — | — |
| 2022-06-06 | $16.47 | $30.51 | 170,200 | — | — |
| 2022-06-03 | $16.17 | $29.96 | 85,200 | — | — |
| 2022-06-02 | $16.08 | $29.79 | 98,000 | — | — |
| 2022-06-01 | $16.27 | $30.14 | 151,600 | — | — |
| 2022-05-31 | $16.18 | $29.98 | 152,000 | — | — |
| 2022-05-27 | $15.99 | $29.62 | 173,600 | — | — |
| 2022-05-26 | $15.93 | $29.51 | 40,900 | — | — |
| 2022-05-25 | $15.68 | $29.05 | 83,700 | — | — |
| 2022-05-24 | $15.90 | $29.46 | 112,700 | — | — |
| 2022-05-23 | $15.66 | $29.01 | 61,500 | — | — |
| 2022-05-20 | $15.63 | $28.96 | 89,200 | — | — |
| 2022-05-19 | $15.51 | $28.73 | 114,200 | — | — |
| 2022-05-18 | $15.55 | $28.81 | 59,700 | — | — |
| 2022-05-17 | $15.58 | $28.86 | 69,500 | — | — |
| 2022-05-16 | $15.39 | $28.51 | 101,400 | — | — |
| 2022-05-13 | $15.03 | $27.85 | 63,900 | — | — |
| 2022-05-12 | $15.14 | $28.05 | 65,900 | — | — |
| 2022-05-11 | $15.02 | $27.83 | 88,700 | — | — |
| 2022-05-10 | $14.69 | $27.22 | 61,500 | — | — |
| 2022-05-09 | $14.64 | $27.12 | 90,200 | — | — |
| 2022-05-06 | $14.53 | $26.92 | 69,300 | — | — |
| 2022-05-05 | $14.27 | $26.44 | 46,600 | — | — |
| 2022-05-04 | $14.08 | $26.09 | 27,500 | — | — |
| 2022-05-03 | $13.71 | $25.40 | 46,700 | — | — |
| 2022-05-02 | $13.67 | $25.33 | 96,800 | — | — |
| 2022-04-29 | $13.53 | $25.07 | 96,000 | — | — |
| 2022-04-28 | $13.89 | $25.43 | 43,600 | — | — |
| 2022-04-27 | $13.62 | $24.93 | 37,900 | — | — |
| 2022-04-26 | $13.58 | $24.86 | 51,400 | — | — |
| 2022-04-25 | $13.63 | $24.95 | 48,700 | — | — |
| 2022-04-22 | $13.60 | $24.90 | 38,300 | — | — |
| 2022-04-21 | $13.51 | $24.73 | 39,800 | — | — |
| 2022-04-20 | $13.52 | $24.75 | 26,400 | — | — |
| 2022-04-19 | $13.29 | $24.33 | 210,700 | — | — |
| 2022-04-18 | $13.24 | $24.24 | 29,800 | — | — |
| 2022-04-14 | $13.28 | $24.31 | 27,200 | — | — |
| 2022-04-13 | $13.30 | $24.35 | 27,400 | — | — |
| 2022-04-12 | $13.32 | $24.38 | 33,200 | — | — |
| 2022-04-11 | $13.43 | $24.59 | 31,400 | — | — |
| 2022-04-08 | $13.30 | $24.35 | 31,600 | — | — |
| 2022-04-07 | $13.38 | $24.49 | 28,500 | — | — |
| 2022-04-06 | $13.40 | $24.53 | 39,500 | — | — |
| 2022-04-05 | $13.31 | $24.37 | 45,200 | — | — |
| 2022-04-04 | $13.39 | $24.51 | 43,600 | — | — |
| 2022-04-01 | $13.54 | $24.79 | 142,700 | — | — |
| 2022-03-31 | $13.41 | $24.55 | 39,400 | — | — |
| 2022-03-30 | $13.50 | $24.71 | 32,800 | — | — |
| 2022-03-29 | $13.68 | $25.04 | 49,500 | — | — |
| 2022-03-28 | $13.63 | $24.95 | 27,400 | — | — |
| 2022-03-25 | $13.57 | $24.84 | 93,900 | — | — |
| 2022-03-24 | $13.22 | $24.20 | 124,600 | — | — |
| 2022-03-23 | $13.13 | $24.04 | 131,300 | — | — |
| 2022-03-22 | $13.47 | $24.66 | 65,200 | — | — |
| 2022-03-21 | $13.53 | $24.77 | 50,500 | — | — |
| 2022-03-18 | $13.47 | $24.66 | 117,300 | — | — |
| 2022-03-17 | $13.59 | $24.88 | 82,000 | — | — |
| 2022-03-16 | $13.61 | $24.92 | 47,300 | — | — |
| 2022-03-15 | $13.52 | $24.75 | 41,800 | — | — |
| 2022-03-14 | $13.59 | $24.88 | 29,100 | — | — |
| 2022-03-11 | $13.39 | $24.51 | 70,100 | — | — |
| 2022-03-10 | $13.50 | $24.71 | 57,900 | — | — |
| 2022-03-09 | $13.56 | $24.82 | 37,400 | — | — |
| 2022-03-08 | $13.48 | $24.68 | 137,400 | — | — |
| 2022-03-07 | $13.78 | $25.23 | 91,900 | — | — |
| 2022-03-04 | $13.55 | $24.81 | 47,000 | — | — |
| 2022-03-03 | $13.82 | $25.30 | 35,600 | — | — |
| 2022-03-02 | $13.77 | $25.21 | 51,800 | — | — |
| 2022-03-01 | $13.37 | $24.48 | 58,800 | — | — |
| 2022-02-28 | $13.66 | $25.01 | 48,500 | — | — |
| 2022-02-25 | $13.94 | $25.52 | 68,700 | — | — |
| 2022-02-24 | $13.44 | $24.60 | 64,400 | — | — |
| 2022-02-23 | $13.50 | $24.71 | 63,700 | — | — |
| 2022-02-22 | $13.78 | $25.23 | 53,400 | — | — |
| 2022-02-18 | $14.24 | $26.07 | 103,400 | — | — |
| 2022-02-17 | $14.55 | $26.64 | 39,600 | — | — |
| 2022-02-16 | $14.65 | $26.82 | 44,800 | — | — |
| 2022-02-15 | $14.49 | $26.53 | 54,000 | — | — |
| 2022-02-14 | $14.15 | $25.90 | 44,500 | — | — |
| 2022-02-11 | $13.83 | $25.32 | 26,500 | — | — |
| 2022-02-10 | $13.90 | $25.45 | 39,800 | — | — |
| 2022-02-09 | $13.98 | $25.59 | 26,600 | — | — |
| 2022-02-08 | $14.15 | $25.90 | 36,900 | — | — |
| 2022-02-07 | $14.04 | $25.70 | 15,700 | — | — |
| 2022-02-04 | $14.08 | $25.78 | 46,700 | — | — |
| 2022-02-03 | $14.05 | $25.72 | 19,900 | — | — |
| 2022-02-02 | $14.13 | $25.87 | 27,800 | — | — |
| 2022-02-01 | $14.01 | $25.65 | 43,100 | — | — |
| 2022-01-31 | $14.35 | $26.27 | 53,200 | — | — |
| 2022-01-28 | $14.36 | $26.00 | 44,800 | — | — |
| 2022-01-27 | $14.26 | $25.81 | 30,700 | — | — |
| 2022-01-26 | $14.33 | $25.94 | 30,500 | — | — |
| 2022-01-25 | $14.39 | $26.05 | 31,400 | — | — |
| 2022-01-24 | $14.68 | $26.57 | 37,300 | — | — |
| 2022-01-21 | $14.35 | $25.98 | 46,600 | — | — |
| 2022-01-20 | $14.19 | $25.69 | 58,500 | — | — |
| 2022-01-19 | $14.25 | $25.80 | 21,300 | — | — |
| 2022-01-18 | $14.35 | $25.98 | 23,700 | — | — |
| 2022-01-14 | $14.63 | $26.48 | 33,800 | — | — |
| 2022-01-13 | $14.55 | $26.34 | 13,100 | — | — |
| 2022-01-12 | $14.56 | $26.36 | 33,200 | — | — |
| 2022-01-11 | $14.60 | $26.43 | 23,000 | — | — |
| 2022-01-10 | $14.70 | $26.61 | 29,200 | — | — |
| 2022-01-07 | $14.76 | $26.72 | 36,900 | — | — |
| 2022-01-06 | $14.44 | $26.14 | 72,600 | — | — |
| 2022-01-05 | $14.26 | $25.81 | 22,200 | — | — |
| 2022-01-04 | $14.25 | $25.80 | 23,100 | — | — |
| 2022-01-03 | $14.32 | $25.92 | 26,200 | — | — |