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
- 2019-07-24 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 | $13.87 | $19.33 | 28,300 | — | — |
| 2022-12-29 | $13.83 | $19.27 | 27,100 | — | — |
| 2022-12-28 | $13.70 | $19.09 | 21,800 | — | — |
| 2022-12-27 | $13.72 | $19.12 | 28,800 | — | — |
| 2022-12-23 | $13.87 | $19.33 | 22,300 | — | — |
| 2022-12-22 | $13.88 | $19.34 | 13,200 | — | — |
| 2022-12-21 | $14.00 | $19.51 | 19,100 | — | — |
| 2022-12-20 | $13.78 | $19.20 | 16,900 | — | — |
| 2022-12-19 | $13.68 | $19.07 | 75,300 | — | — |
| 2022-12-16 | $14.08 | $19.62 | 37,700 | — | — |
| 2022-12-15 | $14.70 | $20.49 | 56,100 | — | — |
| 2022-12-14 | $15.50 | $21.60 | 46,000 | — | — |
| 2022-12-13 | $15.72 | $21.91 | 34,500 | — | — |
| 2022-12-12 | $15.13 | $21.09 | 27,500 | — | — |
| 2022-12-09 | $15.17 | $21.14 | 7,200 | — | — |
| 2022-12-08 | $15.18 | $20.96 | 21,700 | — | — |
| 2022-12-07 | $14.83 | $20.48 | 30,800 | — | — |
| 2022-12-06 | $14.48 | $19.99 | 60,900 | — | — |
| 2022-12-05 | $13.82 | $19.08 | 74,100 | — | — |
| 2022-12-02 | $13.62 | $18.81 | 70,200 | — | — |
| 2022-12-01 | $13.57 | $18.74 | 52,900 | — | — |
| 2022-11-30 | $13.76 | $19.00 | 68,400 | — | — |
| 2022-11-29 | $13.86 | $19.14 | 155,400 | — | — |
| 2022-11-28 | $14.13 | $19.51 | 68,700 | — | — |
| 2022-11-25 | $14.18 | $19.58 | 352,600 | — | — |
| 2022-11-23 | $13.97 | $19.29 | 287,300 | — | — |
| 2022-11-22 | $14.21 | $19.62 | 77,800 | — | — |
| 2022-11-21 | $14.56 | $20.10 | 49,300 | — | — |
| 2022-11-18 | $14.80 | $20.44 | 13,400 | — | — |
| 2022-11-17 | $14.85 | $20.50 | 32,000 | — | — |
| 2022-11-16 | $15.50 | $21.40 | 37,700 | — | — |
| 2022-11-15 | $16.01 | $22.11 | 14,600 | — | — |
| 2022-11-14 | $15.91 | $21.97 | 27,100 | — | — |
| 2022-11-11 | $16.11 | $22.24 | 10,700 | — | — |
| 2022-11-10 | $15.99 | $22.08 | 23,900 | — | — |
| 2022-11-09 | $15.60 | $21.54 | 23,700 | — | — |
| 2022-11-08 | $15.72 | $21.51 | 38,200 | — | — |
| 2022-11-07 | $14.87 | $20.35 | 6,400 | — | — |
| 2022-11-04 | $14.70 | $20.12 | 8,100 | — | — |
| 2022-11-03 | $14.53 | $19.88 | 4,300 | — | — |
| 2022-11-02 | $14.73 | $20.16 | 12,000 | — | — |
| 2022-11-01 | $14.40 | $19.71 | 7,600 | — | — |
| 2022-10-31 | $14.38 | $19.67 | 8,800 | — | — |
| 2022-10-28 | $14.31 | $19.58 | 1,700 | — | — |
| 2022-10-27 | $14.22 | $19.46 | 4,800 | — | — |
| 2022-10-26 | $14.23 | $19.48 | 3,400 | — | — |
| 2022-10-25 | $14.24 | $19.49 | 25,800 | — | — |
| 2022-10-24 | $14.25 | $19.50 | 15,500 | — | — |
| 2022-10-21 | $14.41 | $19.72 | 4,500 | — | — |
| 2022-10-20 | $14.48 | $19.82 | 3,600 | — | — |
| 2022-10-19 | $14.63 | $20.02 | 200 | — | — |
| 2022-10-18 | $14.63 | $20.02 | 4,500 | — | — |
| 2022-10-17 | $14.82 | $20.28 | 21,800 | — | — |
| 2022-10-14 | $15.20 | $20.80 | 5,400 | — | — |
| 2022-10-13 | $15.47 | $21.17 | 17,000 | — | — |
| 2022-10-12 | $15.40 | $21.07 | 10,300 | — | — |
| 2022-10-11 | $15.50 | $21.21 | 8,800 | — | — |
| 2022-10-10 | $15.31 | $20.95 | 5,900 | — | — |
| 2022-10-07 | $15.46 | $21.15 | 16,800 | — | — |
| 2022-10-06 | $15.58 | $21.13 | 4,500 | — | — |
| 2022-10-05 | $15.45 | $20.95 | 5,200 | — | — |
| 2022-10-04 | $15.53 | $21.06 | 19,400 | — | — |
| 2022-10-03 | $14.47 | $19.62 | 14,600 | — | — |
| 2022-09-30 | $14.19 | $19.24 | 4,200 | — | — |
| 2022-09-29 | $14.15 | $19.19 | 39,100 | — | — |
| 2022-09-28 | $14.40 | $19.53 | 15,000 | — | — |
| 2022-09-27 | $14.01 | $18.99 | 18,300 | — | — |
| 2022-09-26 | $13.60 | $18.44 | 28,300 | — | — |
| 2022-09-23 | $13.98 | $18.96 | 26,900 | — | — |
| 2022-09-22 | $14.55 | $19.73 | 29,600 | — | — |
| 2022-09-21 | $15.05 | $20.41 | 25,700 | — | — |
| 2022-09-20 | $15.13 | $20.52 | 10,000 | — | — |
| 2022-09-19 | $15.16 | $20.55 | 7,700 | — | — |
| 2022-09-16 | $15.22 | $20.64 | 24,700 | — | — |
| 2022-09-15 | $16.06 | $21.78 | 21,400 | — | — |
| 2022-09-14 | $16.23 | $22.01 | 7,500 | — | — |
| 2022-09-13 | $16.25 | $22.04 | 9,300 | — | — |
| 2022-09-12 | $16.50 | $22.38 | 9,300 | — | — |
| 2022-09-09 | $16.61 | $22.53 | 8,300 | — | — |
| 2022-09-08 | $16.53 | $22.25 | 12,300 | — | — |
| 2022-09-07 | $16.52 | $22.24 | 1,200 | — | — |
| 2022-09-06 | $16.44 | $22.13 | 11,800 | — | — |
| 2022-09-02 | $16.53 | $22.25 | 13,300 | — | — |
| 2022-09-01 | $16.64 | $22.40 | 18,700 | — | — |
| 2022-08-31 | $16.62 | $22.36 | 14,200 | — | — |
| 2022-08-30 | $16.77 | $22.57 | 5,200 | — | — |
| 2022-08-29 | $16.64 | $22.40 | 5,600 | — | — |
| 2022-08-26 | $16.83 | $22.65 | 6,000 | — | — |
| 2022-08-25 | $16.85 | $22.68 | 11,800 | — | — |
| 2022-08-24 | $16.76 | $22.56 | 8,200 | — | — |
| 2022-08-23 | $16.52 | $22.23 | 8,000 | — | — |
| 2022-08-22 | $16.64 | $22.40 | 6,100 | — | — |
| 2022-08-19 | $16.73 | $22.52 | 8,300 | — | — |
| 2022-08-18 | $16.75 | $22.54 | 8,300 | — | — |
| 2022-08-17 | $16.57 | $22.30 | 3,800 | — | — |
| 2022-08-16 | $16.63 | $22.38 | 7,600 | — | — |
| 2022-08-15 | $16.70 | $22.48 | 19,100 | — | — |
| 2022-08-12 | $16.73 | $22.52 | 34,800 | — | — |
| 2022-08-11 | $16.50 | $22.21 | 10,700 | — | — |
| 2022-08-10 | $16.50 | $22.21 | 19,000 | — | — |
| 2022-08-09 | $16.62 | $22.20 | 28,100 | — | — |
| 2022-08-08 | $16.63 | $22.22 | 21,600 | — | — |
| 2022-08-05 | $16.93 | $22.62 | 40,300 | — | — |
| 2022-08-04 | $17.29 | $23.10 | 37,500 | — | — |
| 2022-08-03 | $17.02 | $22.74 | 32,300 | — | — |
| 2022-08-02 | $16.42 | $21.93 | 25,800 | — | — |
| 2022-08-01 | $16.15 | $21.57 | 36,400 | — | — |
| 2022-07-29 | $15.62 | $20.87 | 5,000 | — | — |
| 2022-07-28 | $15.48 | $20.68 | 7,900 | — | — |
| 2022-07-27 | $15.24 | $20.36 | 2,800 | — | — |
| 2022-07-26 | $15.10 | $20.17 | 8,800 | — | — |
| 2022-07-25 | $15.27 | $20.40 | 22,000 | — | — |
| 2022-07-22 | $15.32 | $20.46 | 3,800 | — | — |
| 2022-07-21 | $15.34 | $20.49 | 15,600 | — | — |
| 2022-07-20 | $15.33 | $20.48 | 13,600 | — | — |
| 2022-07-19 | $15.47 | $20.67 | 9,800 | — | — |
| 2022-07-18 | $15.55 | $20.77 | 11,900 | — | — |
| 2022-07-15 | $15.68 | $20.94 | 3,900 | — | — |
| 2022-07-14 | $15.60 | $20.84 | 19,200 | — | — |
| 2022-07-13 | $15.70 | $20.97 | 6,700 | — | — |
| 2022-07-12 | $15.84 | $21.16 | 1,500 | — | — |
| 2022-07-11 | $15.77 | $21.06 | 13,700 | — | — |
| 2022-07-08 | $15.83 | $21.15 | 4,200 | — | — |
| 2022-07-07 | $15.95 | $21.13 | 12,700 | — | — |
| 2022-07-06 | $15.60 | $20.68 | 1,400 | — | — |
| 2022-07-05 | $15.70 | $20.81 | 22,400 | — | — |
| 2022-07-01 | $15.63 | $20.71 | 9,600 | — | — |
| 2022-06-30 | $15.46 | $20.49 | 19,300 | — | — |
| 2022-06-29 | $15.71 | $20.82 | 7,300 | — | — |
| 2022-06-28 | $15.64 | $20.72 | 8,800 | — | — |
| 2022-06-27 | $15.70 | $20.81 | 13,300 | — | — |
| 2022-06-24 | $15.99 | $21.19 | 11,100 | — | — |
| 2022-06-23 | $15.72 | $20.83 | 32,300 | — | — |
| 2022-06-22 | $16.03 | $21.25 | 11,200 | — | — |
| 2022-06-21 | $15.83 | $20.98 | 20,000 | — | — |
| 2022-06-17 | $15.85 | $21.01 | 10,000 | — | — |
| 2022-06-16 | $15.78 | $20.91 | 43,500 | — | — |
| 2022-06-15 | $15.95 | $21.14 | 35,800 | — | — |
| 2022-06-14 | $15.94 | $21.13 | 37,700 | — | — |
| 2022-06-13 | $15.29 | $20.26 | 93,900 | — | — |
| 2022-06-10 | $14.87 | $19.71 | 23,500 | — | — |
| 2022-06-09 | $14.86 | $19.69 | 17,600 | — | — |
| 2022-06-08 | $15.26 | $20.06 | 10,100 | — | — |
| 2022-06-07 | $15.22 | $20.01 | 23,100 | — | — |
| 2022-06-06 | $15.38 | $20.22 | 11,300 | — | — |
| 2022-06-03 | $15.09 | $19.84 | 12,000 | — | — |
| 2022-06-02 | $15.08 | $19.82 | 15,100 | — | — |
| 2022-06-01 | $15.01 | $19.73 | 16,000 | — | — |
| 2022-05-31 | $14.91 | $19.60 | 18,300 | — | — |
| 2022-05-27 | $14.95 | $19.65 | 23,500 | — | — |
| 2022-05-26 | $15.00 | $19.72 | 22,900 | — | — |
| 2022-05-25 | $14.96 | $19.66 | 8,600 | — | — |
| 2022-05-24 | $14.95 | $19.65 | 11,000 | — | — |
| 2022-05-23 | $14.75 | $19.39 | 17,100 | — | — |
| 2022-05-20 | $14.92 | $19.61 | 15,500 | — | — |
| 2022-05-19 | $15.32 | $20.14 | 6,100 | — | — |
| 2022-05-18 | $15.28 | $20.09 | 8,500 | — | — |
| 2022-05-17 | $15.68 | $20.61 | 20,000 | — | — |
| 2022-05-16 | $15.69 | $20.62 | 11,200 | — | — |
| 2022-05-13 | $15.72 | $20.66 | 6,200 | — | — |
| 2022-05-12 | $15.58 | $20.48 | 33,200 | — | — |
| 2022-05-11 | $16.16 | $21.24 | 9,800 | — | — |
| 2022-05-10 | $16.07 | $21.12 | 9,600 | — | — |
| 2022-05-09 | $16.06 | $20.94 | 13,700 | — | — |
| 2022-05-06 | $16.06 | $20.95 | 24,500 | — | — |
| 2022-05-05 | $16.25 | $21.19 | 17,700 | — | — |
| 2022-05-04 | $16.10 | $21.00 | 6,100 | — | — |
| 2022-05-03 | $16.01 | $20.88 | 20,000 | — | — |
| 2022-05-02 | $15.82 | $20.63 | 26,200 | — | — |
| 2022-04-29 | $15.90 | $20.74 | 20,000 | — | — |
| 2022-04-28 | $15.76 | $20.56 | 109,200 | — | — |
| 2022-04-27 | $16.43 | $21.44 | 21,600 | — | — |
| 2022-04-26 | $16.52 | $21.55 | 20,000 | — | — |
| 2022-04-25 | $16.57 | $21.61 | 3,400 | — | — |
| 2022-04-22 | $16.55 | $21.59 | 10,600 | — | — |
| 2022-04-21 | $16.60 | $21.65 | 19,400 | — | — |
| 2022-04-20 | $16.99 | $22.16 | 6,500 | — | — |
| 2022-04-19 | $16.96 | $22.12 | 5,400 | — | — |
| 2022-04-18 | $16.92 | $22.07 | 23,800 | — | — |
| 2022-04-14 | $17.05 | $22.24 | 6,600 | — | — |
| 2022-04-13 | $16.96 | $22.12 | 33,600 | — | — |
| 2022-04-12 | $17.58 | $22.93 | 7,300 | — | — |
| 2022-04-11 | $17.46 | $22.77 | 9,200 | — | — |
| 2022-04-08 | $17.72 | $23.11 | 23,300 | — | — |
| 2022-04-07 | $17.78 | $23.03 | 17,400 | — | — |
| 2022-04-06 | $17.83 | $23.09 | 20,400 | — | — |
| 2022-04-05 | $17.91 | $23.20 | 63,900 | — | — |
| 2022-04-04 | $17.56 | $22.74 | 33,600 | — | — |
| 2022-04-01 | $17.17 | $22.24 | 17,000 | — | — |
| 2022-03-31 | $16.85 | $21.82 | 19,400 | — | — |
| 2022-03-30 | $16.81 | $21.77 | 32,000 | — | — |
| 2022-03-29 | $16.63 | $21.53 | 60,000 | — | — |
| 2022-03-28 | $16.43 | $21.28 | 71,700 | — | — |
| 2022-03-25 | $16.19 | $20.97 | 10,100 | — | — |
| 2022-03-24 | $16.17 | $20.95 | 21,400 | — | — |
| 2022-03-23 | $16.31 | $21.12 | 6,800 | — | — |
| 2022-03-22 | $16.16 | $20.93 | 16,400 | — | — |
| 2022-03-21 | $16.34 | $21.16 | 12,800 | — | — |
| 2022-03-18 | $16.30 | $21.11 | 7,000 | — | — |
| 2022-03-17 | $16.36 | $21.19 | 5,300 | — | — |
| 2022-03-16 | $16.23 | $21.02 | 8,500 | — | — |
| 2022-03-15 | $15.98 | $20.70 | 41,700 | — | — |
| 2022-03-14 | $15.85 | $20.53 | 31,800 | — | — |
| 2022-03-11 | $16.54 | $21.42 | 7,900 | — | — |
| 2022-03-10 | $16.39 | $21.23 | 19,000 | — | — |
| 2022-03-09 | $16.79 | $21.59 | 18,700 | — | — |
| 2022-03-08 | $16.73 | $21.51 | 17,400 | — | — |
| 2022-03-07 | $16.70 | $21.47 | 18,100 | — | — |
| 2022-03-04 | $16.74 | $21.52 | 6,200 | — | — |
| 2022-03-03 | $16.95 | $21.79 | 5,400 | — | — |
| 2022-03-02 | $16.92 | $21.76 | 12,700 | — | — |
| 2022-03-01 | $16.84 | $21.65 | 12,900 | — | — |
| 2022-02-28 | $16.82 | $21.63 | 6,500 | — | — |
| 2022-02-25 | $16.86 | $21.68 | 16,500 | — | — |
| 2022-02-24 | $16.57 | $21.31 | 44,700 | — | — |
| 2022-02-23 | $17.01 | $21.87 | 4,700 | — | — |
| 2022-02-22 | $16.90 | $21.73 | 16,300 | — | — |
| 2022-02-18 | $16.98 | $21.83 | 15,700 | — | — |
| 2022-02-17 | $17.03 | $21.90 | 8,300 | — | — |
| 2022-02-16 | $17.20 | $22.12 | 7,600 | — | — |
| 2022-02-15 | $17.17 | $22.08 | 14,000 | — | — |
| 2022-02-14 | $16.97 | $21.82 | 9,600 | — | — |
| 2022-02-11 | $17.04 | $21.91 | 5,600 | — | — |
| 2022-02-10 | $17.18 | $22.09 | 7,100 | — | — |
| 2022-02-09 | $17.08 | $21.96 | 7,900 | — | — |
| 2022-02-08 | $17.15 | $22.05 | 9,600 | — | — |
| 2022-02-07 | $16.99 | $21.84 | 19,700 | — | — |
| 2022-02-04 | $17.18 | $21.94 | 4,900 | — | — |
| 2022-02-03 | $17.19 | $21.95 | 11,300 | — | — |
| 2022-02-02 | $17.12 | $21.86 | 10,600 | — | — |
| 2022-02-01 | $17.04 | $21.76 | 6,400 | — | — |
| 2022-01-31 | $16.98 | $21.67 | 4,100 | — | — |
| 2022-01-28 | $16.87 | $21.54 | 3,800 | — | — |
| 2022-01-27 | $16.80 | $21.45 | 8,500 | — | — |
| 2022-01-26 | $16.89 | $21.57 | 10,200 | — | — |
| 2022-01-25 | $16.83 | $21.48 | 11,100 | — | — |
| 2022-01-24 | $16.92 | $21.60 | 23,700 | — | — |
| 2022-01-21 | $17.10 | $21.83 | 14,300 | — | — |
| 2022-01-20 | $17.17 | $21.92 | 18,500 | — | — |
| 2022-01-19 | $17.21 | $21.97 | 8,000 | — | — |
| 2022-01-18 | $17.23 | $22.00 | 11,000 | — | — |
| 2022-01-14 | $17.24 | $22.01 | 17,000 | — | — |
| 2022-01-13 | $17.32 | $22.12 | 8,100 | — | — |
| 2022-01-12 | $17.38 | $22.19 | 18,300 | — | — |
| 2022-01-11 | $17.34 | $22.14 | 14,300 | — | — |
| 2022-01-10 | $17.29 | $22.08 | 14,000 | — | — |
| 2022-01-07 | $17.24 | $21.86 | 20,600 | — | — |
| 2022-01-06 | $17.33 | $21.97 | 9,500 | — | — |
| 2022-01-05 | $17.30 | $21.94 | 18,900 | — | — |
| 2022-01-04 | $17.15 | $21.75 | 11,100 | — | — |
| 2022-01-03 | $17.14 | $21.73 | 32,200 | — | — |