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
- 2021-09-28 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 | $13.43 | $14.64 | 785,000 | — | — |
| 2022-12-29 | $13.47 | $14.69 | 1,324,200 | — | — |
| 2022-12-28 | $13.34 | $14.55 | 1,102,500 | — | — |
| 2022-12-27 | $13.53 | $14.75 | 835,300 | — | — |
| 2022-12-23 | $13.52 | $14.74 | 494,600 | — | — |
| 2022-12-22 | $13.47 | $14.69 | 848,100 | — | — |
| 2022-12-21 | $13.53 | $14.75 | 1,227,300 | — | — |
| 2022-12-20 | $13.42 | $14.63 | 990,400 | — | — |
| 2022-12-19 | $13.52 | $14.74 | 598,800 | — | — |
| 2022-12-16 | $13.68 | $14.92 | 574,800 | — | — |
| 2022-12-15 | $13.87 | $15.12 | 375,100 | — | — |
| 2022-12-14 | $14.26 | $15.44 | 464,500 | — | — |
| 2022-12-13 | $14.23 | $15.41 | 735,800 | — | — |
| 2022-12-12 | $14.16 | $15.33 | 421,200 | — | — |
| 2022-12-09 | $14.00 | $15.16 | 417,300 | — | — |
| 2022-12-08 | $14.05 | $15.21 | 652,300 | — | — |
| 2022-12-07 | $14.00 | $15.16 | 517,300 | — | — |
| 2022-12-06 | $13.89 | $15.04 | 490,900 | — | — |
| 2022-12-05 | $14.16 | $15.33 | 651,600 | — | — |
| 2022-12-02 | $14.30 | $15.48 | 578,500 | — | — |
| 2022-12-01 | $14.40 | $15.59 | 546,300 | — | — |
| 2022-11-30 | $14.34 | $15.53 | 885,400 | — | — |
| 2022-11-29 | $14.05 | $15.21 | 467,900 | — | — |
| 2022-11-28 | $14.04 | $15.20 | 761,200 | — | — |
| 2022-11-25 | $14.18 | $15.35 | 252,100 | — | — |
| 2022-11-23 | $14.11 | $15.28 | 485,500 | — | — |
| 2022-11-22 | $14.09 | $15.26 | 518,300 | — | — |
| 2022-11-21 | $13.93 | $15.08 | 591,500 | — | — |
| 2022-11-18 | $14.13 | $15.30 | 482,000 | — | — |
| 2022-11-17 | $14.06 | $15.22 | 456,400 | — | — |
| 2022-11-16 | $14.01 | $15.17 | 549,300 | — | — |
| 2022-11-15 | $14.07 | $15.23 | 672,100 | — | — |
| 2022-11-14 | $13.92 | $15.07 | 465,900 | — | — |
| 2022-11-11 | $14.08 | $15.14 | 515,700 | — | — |
| 2022-11-10 | $13.91 | $14.95 | 559,000 | — | — |
| 2022-11-09 | $13.33 | $14.33 | 413,200 | — | — |
| 2022-11-08 | $13.61 | $14.63 | 359,000 | — | — |
| 2022-11-07 | $13.49 | $14.50 | 471,100 | — | — |
| 2022-11-04 | $13.34 | $14.34 | 257,800 | — | — |
| 2022-11-03 | $13.13 | $14.12 | 657,200 | — | — |
| 2022-11-02 | $13.35 | $14.35 | 407,200 | — | — |
| 2022-11-01 | $13.60 | $14.62 | 440,800 | — | — |
| 2022-10-31 | $13.66 | $14.69 | 531,000 | — | — |
| 2022-10-28 | $13.75 | $14.78 | 344,800 | — | — |
| 2022-10-27 | $13.47 | $14.48 | 558,500 | — | — |
| 2022-10-26 | $13.51 | $14.52 | 425,300 | — | — |
| 2022-10-25 | $13.62 | $14.64 | 333,200 | — | — |
| 2022-10-24 | $13.53 | $14.55 | 289,900 | — | — |
| 2022-10-21 | $13.38 | $14.38 | 422,800 | — | — |
| 2022-10-20 | $13.18 | $14.17 | 459,500 | — | — |
| 2022-10-19 | $13.24 | $14.23 | 298,200 | — | — |
| 2022-10-18 | $13.38 | $14.38 | 311,400 | — | — |
| 2022-10-17 | $13.18 | $14.17 | 596,700 | — | — |
| 2022-10-14 | $12.94 | $13.91 | 410,200 | — | — |
| 2022-10-13 | $13.14 | $14.13 | 818,000 | — | — |
| 2022-10-12 | $13.04 | $13.91 | 388,500 | — | — |
| 2022-10-11 | $13.20 | $14.08 | 1,119,600 | — | — |
| 2022-10-10 | $12.95 | $13.82 | 288,800 | — | — |
| 2022-10-07 | $13.03 | $13.90 | 346,100 | — | — |
| 2022-10-06 | $13.30 | $14.19 | 199,500 | — | — |
| 2022-10-05 | $13.44 | $14.34 | 347,100 | — | — |
| 2022-10-04 | $13.42 | $14.32 | 366,800 | — | — |
| 2022-10-03 | $13.17 | $14.05 | 375,700 | — | — |
| 2022-09-30 | $12.81 | $13.67 | 430,400 | — | — |
| 2022-09-29 | $12.80 | $13.65 | 472,100 | — | — |
| 2022-09-28 | $13.18 | $14.06 | 425,600 | — | — |
| 2022-09-27 | $12.91 | $13.77 | 323,100 | — | — |
| 2022-09-26 | $12.93 | $13.79 | 366,900 | — | — |
| 2022-09-23 | $13.02 | $13.89 | 495,800 | — | — |
| 2022-09-22 | $13.35 | $14.24 | 319,400 | — | — |
| 2022-09-21 | $13.50 | $14.40 | 220,900 | — | — |
| 2022-09-20 | $13.60 | $14.51 | 205,800 | — | — |
| 2022-09-19 | $13.83 | $14.75 | 272,200 | — | — |
| 2022-09-16 | $13.84 | $14.76 | 236,700 | — | — |
| 2022-09-15 | $13.99 | $14.92 | 269,300 | — | — |
| 2022-09-14 | $14.12 | $15.06 | 189,400 | — | — |
| 2022-09-13 | $14.23 | $15.07 | 154,300 | — | — |
| 2022-09-12 | $14.71 | $15.58 | 307,800 | — | — |
| 2022-09-09 | $14.66 | $15.53 | 184,400 | — | — |
| 2022-09-08 | $14.54 | $15.40 | 183,400 | — | — |
| 2022-09-07 | $14.45 | $15.31 | 254,100 | — | — |
| 2022-09-06 | $14.17 | $15.01 | 431,400 | — | — |
| 2022-09-02 | $14.28 | $15.13 | 136,900 | — | — |
| 2022-09-01 | $14.36 | $15.21 | 207,000 | — | — |
| 2022-08-31 | $14.47 | $15.33 | 131,400 | — | — |
| 2022-08-30 | $14.49 | $15.35 | 208,100 | — | — |
| 2022-08-29 | $14.66 | $15.52 | 261,300 | — | — |
| 2022-08-26 | $14.68 | $15.55 | 162,100 | — | — |
| 2022-08-25 | $15.08 | $15.97 | 287,000 | — | — |
| 2022-08-24 | $14.98 | $15.87 | 251,400 | — | — |
| 2022-08-23 | $14.84 | $15.72 | 340,800 | — | — |
| 2022-08-22 | $14.80 | $15.68 | 387,600 | — | — |
| 2022-08-19 | $15.37 | $16.28 | 128,800 | — | — |
| 2022-08-18 | $15.54 | $16.46 | 283,900 | — | — |
| 2022-08-17 | $15.43 | $16.35 | 143,600 | — | — |
| 2022-08-16 | $15.61 | $16.54 | 344,600 | — | — |
| 2022-08-15 | $15.53 | $16.45 | 236,000 | — | — |
| 2022-08-12 | $15.40 | $16.31 | 216,800 | — | — |
| 2022-08-11 | $15.41 | $16.22 | 245,700 | — | — |
| 2022-08-10 | $15.54 | $16.35 | 295,400 | — | — |
| 2022-08-09 | $15.18 | $15.98 | 156,500 | — | — |
| 2022-08-08 | $15.29 | $16.09 | 303,600 | — | — |
| 2022-08-05 | $15.31 | $16.11 | 242,300 | — | — |
| 2022-08-04 | $15.29 | $16.09 | 257,300 | — | — |
| 2022-08-03 | $15.17 | $15.97 | 184,800 | — | — |
| 2022-08-02 | $15.16 | $15.95 | 241,600 | — | — |
| 2022-08-01 | $15.08 | $15.87 | 201,700 | — | — |
| 2022-07-29 | $15.10 | $15.89 | 365,400 | — | — |
| 2022-07-28 | $14.91 | $15.69 | 375,900 | — | — |
| 2022-07-27 | $14.81 | $15.59 | 372,100 | — | — |
| 2022-07-26 | $14.34 | $15.09 | 185,800 | — | — |
| 2022-07-25 | $14.71 | $15.48 | 170,000 | — | — |
| 2022-07-22 | $14.69 | $15.46 | 286,100 | — | — |
| 2022-07-21 | $14.77 | $15.54 | 300,000 | — | — |
| 2022-07-20 | $14.59 | $15.35 | 231,800 | — | — |
| 2022-07-19 | $14.48 | $15.24 | 303,200 | — | — |
| 2022-07-18 | $14.03 | $14.77 | 316,600 | — | — |
| 2022-07-15 | $14.10 | $14.84 | 213,000 | — | — |
| 2022-07-14 | $13.86 | $14.59 | 151,300 | — | — |
| 2022-07-13 | $14.00 | $14.63 | 275,600 | — | — |
| 2022-07-12 | $13.94 | $14.57 | 429,500 | — | — |
| 2022-07-11 | $14.10 | $14.73 | 308,800 | — | — |
| 2022-07-08 | $14.48 | $15.13 | 202,800 | — | — |
| 2022-07-07 | $14.35 | $14.99 | 274,900 | — | — |
| 2022-07-06 | $14.38 | $15.03 | 217,100 | — | — |
| 2022-07-05 | $14.31 | $14.95 | 150,800 | — | — |
| 2022-07-01 | $14.42 | $15.07 | 156,600 | — | — |
| 2022-06-30 | $14.31 | $14.95 | 324,600 | — | — |
| 2022-06-29 | $14.29 | $14.93 | 410,400 | — | — |
| 2022-06-28 | $14.10 | $14.73 | 464,200 | — | — |
| 2022-06-27 | $14.14 | $14.78 | 360,900 | — | — |
| 2022-06-24 | $14.19 | $14.83 | 203,300 | — | — |
| 2022-06-23 | $13.78 | $14.40 | 426,000 | — | — |
| 2022-06-22 | $13.88 | $14.50 | 139,000 | — | — |
| 2022-06-21 | $13.80 | $14.42 | 309,400 | — | — |
| 2022-06-17 | $13.58 | $14.19 | 307,700 | — | — |
| 2022-06-16 | $13.52 | $14.13 | 389,500 | — | — |
| 2022-06-15 | $14.11 | $14.74 | 421,600 | — | — |
| 2022-06-14 | $13.80 | $14.42 | 442,800 | — | — |
| 2022-06-13 | $13.95 | $14.47 | 330,100 | — | — |
| 2022-06-10 | $14.53 | $15.07 | 171,600 | — | — |
| 2022-06-09 | $14.74 | $15.29 | 329,900 | — | — |
| 2022-06-08 | $14.86 | $15.42 | 282,200 | — | — |
| 2022-06-07 | $15.01 | $15.57 | 199,300 | — | — |
| 2022-06-06 | $14.96 | $15.52 | 230,700 | — | — |
| 2022-06-03 | $14.96 | $15.52 | 231,200 | — | — |
| 2022-06-02 | $15.01 | $15.57 | 338,500 | — | — |
| 2022-06-01 | $14.83 | $15.38 | 516,400 | — | — |
| 2022-05-31 | $15.09 | $15.65 | 460,700 | — | — |
| 2022-05-27 | $14.99 | $15.55 | 279,400 | — | — |
| 2022-05-26 | $14.73 | $15.28 | 514,200 | — | — |
| 2022-05-25 | $14.32 | $14.86 | 713,400 | — | — |
| 2022-05-24 | $14.29 | $14.82 | 343,800 | — | — |
| 2022-05-23 | $14.45 | $14.99 | 231,300 | — | — |
| 2022-05-20 | $14.37 | $14.91 | 285,700 | — | — |
| 2022-05-19 | $14.48 | $15.02 | 427,000 | — | — |
| 2022-05-18 | $14.40 | $14.94 | 376,200 | — | — |
| 2022-05-17 | $14.73 | $15.28 | 347,600 | — | — |
| 2022-05-16 | $14.31 | $14.85 | 308,400 | — | — |
| 2022-05-13 | $14.25 | $14.78 | 340,800 | — | — |
| 2022-05-12 | $13.88 | $14.30 | 509,800 | — | — |
| 2022-05-11 | $13.99 | $14.41 | 670,000 | — | — |
| 2022-05-10 | $14.19 | $14.61 | 513,200 | — | — |
| 2022-05-09 | $14.10 | $14.52 | 563,000 | — | — |
| 2022-05-06 | $14.71 | $15.15 | 487,500 | — | — |
| 2022-05-05 | $14.47 | $14.90 | 211,700 | — | — |
| 2022-05-04 | $14.89 | $15.34 | 511,000 | — | — |
| 2022-05-03 | $14.59 | $15.03 | 603,500 | — | — |
| 2022-05-02 | $14.56 | $15.00 | 574,800 | — | — |
| 2022-04-29 | $14.75 | $15.19 | 431,500 | — | — |
| 2022-04-28 | $15.06 | $15.51 | 590,300 | — | — |
| 2022-04-27 | $14.71 | $15.15 | 666,100 | — | — |
| 2022-04-26 | $14.99 | $15.44 | 356,200 | — | — |
| 2022-04-25 | $15.38 | $15.84 | 342,900 | — | — |
| 2022-04-22 | $15.36 | $15.82 | 416,500 | — | — |
| 2022-04-21 | $15.56 | $16.03 | 339,500 | — | — |
| 2022-04-20 | $15.75 | $16.22 | 342,500 | — | — |
| 2022-04-19 | $15.79 | $16.26 | 498,800 | — | — |
| 2022-04-18 | $15.47 | $15.93 | 368,300 | — | — |
| 2022-04-14 | $15.61 | $16.08 | 416,800 | — | — |
| 2022-04-13 | $15.73 | $16.20 | 269,400 | — | — |
| 2022-04-12 | $15.68 | $16.05 | 240,900 | — | — |
| 2022-04-11 | $15.61 | $15.97 | 250,500 | — | — |
| 2022-04-08 | $16.05 | $16.43 | 196,900 | — | — |
| 2022-04-07 | $16.19 | $16.57 | 245,700 | — | — |
| 2022-04-06 | $16.15 | $16.53 | 322,600 | — | — |
| 2022-04-05 | $16.36 | $16.74 | 245,900 | — | — |
| 2022-04-04 | $16.61 | $17.00 | 127,000 | — | — |
| 2022-04-01 | $16.63 | $17.02 | 124,000 | — | — |
| 2022-03-31 | $16.66 | $17.05 | 421,500 | — | — |
| 2022-03-30 | $16.62 | $17.01 | 257,100 | — | — |
| 2022-03-29 | $16.37 | $16.75 | 280,400 | — | — |
| 2022-03-28 | $16.21 | $16.59 | 121,200 | — | — |
| 2022-03-25 | $16.19 | $16.57 | 210,400 | — | — |
| 2022-03-24 | $16.33 | $16.71 | 251,600 | — | — |
| 2022-03-23 | $16.04 | $16.41 | 204,900 | — | — |
| 2022-03-22 | $16.17 | $16.55 | 150,400 | — | — |
| 2022-03-21 | $15.93 | $16.30 | 327,200 | — | — |
| 2022-03-18 | $16.35 | $16.73 | 417,700 | — | — |
| 2022-03-17 | $16.15 | $16.53 | 355,000 | — | — |
| 2022-03-16 | $15.58 | $15.94 | 381,600 | — | — |
| 2022-03-15 | $15.26 | $15.62 | 585,100 | — | — |
| 2022-03-14 | $15.11 | $15.46 | 246,000 | — | — |
| 2022-03-11 | $15.58 | $15.84 | 222,800 | — | — |
| 2022-03-10 | $15.62 | $15.88 | 349,800 | — | — |
| 2022-03-09 | $15.81 | $16.08 | 288,000 | — | — |
| 2022-03-08 | $15.53 | $15.79 | 508,600 | — | — |
| 2022-03-07 | $15.50 | $15.76 | 372,400 | — | — |
| 2022-03-04 | $15.96 | $16.23 | 396,300 | — | — |
| 2022-03-03 | $16.30 | $16.57 | 376,600 | — | — |
| 2022-03-02 | $16.16 | $16.43 | 379,000 | — | — |
| 2022-03-01 | $16.00 | $16.27 | 327,800 | — | — |
| 2022-02-28 | $16.24 | $16.51 | 187,600 | — | — |
| 2022-02-25 | $16.32 | $16.59 | 292,900 | — | — |
| 2022-02-24 | $16.05 | $16.32 | 505,200 | — | — |
| 2022-02-23 | $15.94 | $16.21 | 280,700 | — | — |
| 2022-02-22 | $16.22 | $16.49 | 250,200 | — | — |
| 2022-02-18 | $16.54 | $16.82 | 177,100 | — | — |
| 2022-02-17 | $16.68 | $16.96 | 184,400 | — | — |
| 2022-02-16 | $16.91 | $17.19 | 215,900 | — | — |
| 2022-02-15 | $16.80 | $17.08 | 207,300 | — | — |
| 2022-02-14 | $16.73 | $17.01 | 146,000 | — | — |
| 2022-02-11 | $16.95 | $17.13 | 146,100 | — | — |
| 2022-02-10 | $17.26 | $17.45 | 514,500 | — | — |
| 2022-02-09 | $17.65 | $17.84 | 220,000 | — | — |
| 2022-02-08 | $17.19 | $17.38 | 366,700 | — | — |
| 2022-02-07 | $17.23 | $17.42 | 199,500 | — | — |
| 2022-02-04 | $17.49 | $17.68 | 169,900 | — | — |
| 2022-02-03 | $17.54 | $17.73 | 152,300 | — | — |
| 2022-02-02 | $17.78 | $17.97 | 205,000 | — | — |
| 2022-02-01 | $17.80 | $17.99 | 173,100 | — | — |
| 2022-01-31 | $17.47 | $17.66 | 202,400 | — | — |
| 2022-01-28 | $17.26 | $17.45 | 131,600 | — | — |
| 2022-01-27 | $17.02 | $17.20 | 208,300 | — | — |
| 2022-01-26 | $16.91 | $17.09 | 287,400 | — | — |
| 2022-01-25 | $16.87 | $17.05 | 348,900 | — | — |
| 2022-01-24 | $16.95 | $17.13 | 476,100 | — | — |
| 2022-01-21 | $17.20 | $17.39 | 238,400 | — | — |
| 2022-01-20 | $17.58 | $17.77 | 287,700 | — | — |
| 2022-01-19 | $17.86 | $18.05 | 216,800 | — | — |
| 2022-01-18 | $18.02 | $18.21 | 156,300 | — | — |
| 2022-01-14 | $18.47 | $18.67 | 144,800 | — | — |
| 2022-01-13 | $18.45 | $18.65 | 116,800 | — | — |
| 2022-01-12 | $18.66 | $18.76 | 190,900 | — | — |
| 2022-01-11 | $18.52 | $18.62 | 135,200 | — | — |
| 2022-01-10 | $18.40 | $18.50 | 135,100 | — | — |
| 2022-01-07 | $18.54 | $18.64 | 165,900 | — | — |
| 2022-01-06 | $18.50 | $18.60 | 229,200 | — | — |
| 2022-01-05 | $18.60 | $18.70 | 157,400 | — | — |
| 2022-01-04 | $18.94 | $19.04 | 245,700 | — | — |
| 2022-01-03 | $18.93 | $19.03 | 159,100 | — | — |