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
- 1999-01-04 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 | $14.12 | $32.05 | 468,500 | — | — |
| 2022-12-29 | $14.30 | $32.46 | 167,800 | — | — |
| 2022-12-28 | $14.08 | $31.96 | 79,200 | — | — |
| 2022-12-27 | $14.17 | $32.16 | 42,600 | — | — |
| 2022-12-23 | $14.23 | $32.30 | 48,700 | — | — |
| 2022-12-22 | $14.04 | $31.87 | 66,800 | — | — |
| 2022-12-21 | $14.13 | $32.07 | 73,100 | — | — |
| 2022-12-20 | $13.85 | $31.44 | 106,100 | — | — |
| 2022-12-19 | $13.90 | $31.55 | 79,000 | — | — |
| 2022-12-16 | $14.20 | $32.23 | 277,800 | — | — |
| 2022-12-15 | $14.15 | $32.12 | 73,100 | — | — |
| 2022-12-14 | $14.48 | $32.87 | 77,900 | — | — |
| 2022-12-13 | $14.71 | $33.39 | 241,500 | — | — |
| 2022-12-12 | $14.61 | $33.16 | 107,700 | — | — |
| 2022-12-09 | $14.86 | $33.73 | 81,900 | — | — |
| 2022-12-08 | $14.77 | $33.53 | 101,400 | — | — |
| 2022-12-07 | $15.02 | $33.71 | 127,800 | — | — |
| 2022-12-06 | $15.20 | $34.11 | 138,200 | — | — |
| 2022-12-05 | $15.00 | $33.66 | 166,400 | — | — |
| 2022-12-02 | $15.40 | $34.56 | 209,100 | — | — |
| 2022-12-01 | $14.93 | $33.51 | 152,400 | — | — |
| 2022-11-30 | $15.21 | $34.13 | 700,900 | — | — |
| 2022-11-29 | $15.01 | $33.69 | 89,500 | — | — |
| 2022-11-28 | $14.98 | $33.62 | 84,100 | — | — |
| 2022-11-25 | $15.19 | $34.09 | 91,200 | — | — |
| 2022-11-23 | $14.88 | $33.39 | 97,300 | — | — |
| 2022-11-22 | $15.00 | $33.66 | 60,500 | — | — |
| 2022-11-21 | $14.95 | $33.55 | 90,700 | — | — |
| 2022-11-18 | $15.10 | $33.89 | 106,100 | — | — |
| 2022-11-17 | $14.82 | $33.26 | 70,800 | — | — |
| 2022-11-16 | $14.62 | $32.81 | 176,400 | — | — |
| 2022-11-15 | $14.90 | $33.44 | 80,900 | — | — |
| 2022-11-14 | $14.80 | $33.21 | 93,800 | — | — |
| 2022-11-11 | $14.82 | $33.26 | 117,100 | — | — |
| 2022-11-10 | $14.78 | $33.17 | 160,600 | — | — |
| 2022-11-09 | $13.95 | $31.31 | 87,000 | — | — |
| 2022-11-08 | $14.08 | $31.60 | 80,200 | — | — |
| 2022-11-07 | $14.13 | $31.71 | 88,600 | — | — |
| 2022-11-04 | $14.13 | $31.71 | 71,700 | — | — |
| 2022-11-03 | $13.74 | $30.84 | 78,400 | — | — |
| 2022-11-02 | $13.91 | $31.22 | 147,600 | — | — |
| 2022-11-01 | $13.87 | $31.13 | 93,300 | — | — |
| 2022-10-31 | $13.74 | $30.84 | 87,200 | — | — |
| 2022-10-28 | $13.75 | $30.86 | 167,500 | — | — |
| 2022-10-27 | $13.41 | $30.09 | 82,200 | — | — |
| 2022-10-26 | $13.13 | $29.47 | 168,000 | — | — |
| 2022-10-25 | $13.76 | $30.88 | 107,200 | — | — |
| 2022-10-24 | $13.54 | $30.39 | 73,800 | — | — |
| 2022-10-21 | $13.37 | $30.01 | 118,500 | — | — |
| 2022-10-20 | $12.98 | $29.13 | 71,400 | — | — |
| 2022-10-19 | $13.54 | $30.39 | 121,900 | — | — |
| 2022-10-18 | $13.50 | $30.30 | 112,900 | — | — |
| 2022-10-17 | $13.62 | $30.57 | 124,400 | — | — |
| 2022-10-14 | $13.35 | $29.96 | 63,900 | — | — |
| 2022-10-13 | $13.45 | $30.18 | 191,400 | — | — |
| 2022-10-12 | $12.81 | $28.75 | 91,000 | — | — |
| 2022-10-11 | $12.69 | $28.48 | 105,100 | — | — |
| 2022-10-10 | $12.49 | $28.03 | 92,000 | — | — |
| 2022-10-07 | $12.59 | $28.25 | 221,400 | — | — |
| 2022-10-06 | $12.69 | $28.48 | 258,200 | — | — |
| 2022-10-05 | $12.99 | $29.15 | 300,300 | — | — |
| 2022-10-04 | $13.73 | $30.81 | 114,300 | — | — |
| 2022-10-03 | $13.34 | $29.94 | 182,200 | — | — |
| 2022-09-30 | $13.09 | $29.38 | 133,700 | — | — |
| 2022-09-29 | $13.13 | $29.47 | 81,600 | — | — |
| 2022-09-28 | $13.41 | $30.09 | 131,500 | — | — |
| 2022-09-27 | $13.32 | $29.89 | 74,700 | — | — |
| 2022-09-26 | $13.60 | $30.52 | 132,000 | — | — |
| 2022-09-23 | $13.69 | $30.72 | 94,500 | — | — |
| 2022-09-22 | $13.97 | $31.35 | 63,800 | — | — |
| 2022-09-21 | $13.98 | $31.37 | 76,400 | — | — |
| 2022-09-20 | $14.12 | $31.69 | 64,100 | — | — |
| 2022-09-19 | $14.17 | $31.80 | 57,400 | — | — |
| 2022-09-16 | $13.95 | $31.31 | 172,500 | — | — |
| 2022-09-15 | $13.91 | $31.22 | 43,100 | — | — |
| 2022-09-14 | $13.75 | $30.86 | 85,100 | — | — |
| 2022-09-13 | $13.89 | $31.17 | 74,000 | — | — |
| 2022-09-12 | $14.28 | $32.05 | 50,900 | — | — |
| 2022-09-09 | $14.17 | $31.80 | 60,800 | — | — |
| 2022-09-08 | $14.19 | $31.85 | 78,000 | — | — |
| 2022-09-07 | $14.26 | $31.64 | 88,800 | — | — |
| 2022-09-06 | $14.21 | $31.53 | 137,300 | — | — |
| 2022-09-02 | $14.21 | $31.53 | 90,600 | — | — |
| 2022-09-01 | $14.33 | $31.80 | 87,400 | — | — |
| 2022-08-31 | $14.29 | $31.71 | 65,700 | — | — |
| 2022-08-30 | $14.48 | $32.13 | 83,700 | — | — |
| 2022-08-29 | $14.32 | $31.78 | 154,200 | — | — |
| 2022-08-26 | $14.57 | $32.33 | 98,900 | — | — |
| 2022-08-25 | $14.72 | $32.66 | 73,600 | — | — |
| 2022-08-24 | $14.54 | $32.26 | 128,400 | — | — |
| 2022-08-23 | $14.32 | $31.78 | 67,600 | — | — |
| 2022-08-22 | $14.40 | $31.95 | 86,800 | — | — |
| 2022-08-19 | $14.60 | $32.40 | 55,300 | — | — |
| 2022-08-18 | $14.76 | $32.75 | 74,100 | — | — |
| 2022-08-17 | $14.69 | $32.60 | 90,700 | — | — |
| 2022-08-16 | $14.95 | $33.17 | 94,600 | — | — |
| 2022-08-15 | $14.88 | $33.02 | 67,800 | — | — |
| 2022-08-12 | $15.00 | $33.29 | 151,300 | — | — |
| 2022-08-11 | $14.65 | $32.51 | 69,700 | — | — |
| 2022-08-10 | $14.51 | $32.20 | 78,900 | — | — |
| 2022-08-09 | $14.19 | $31.49 | 77,800 | — | — |
| 2022-08-08 | $14.24 | $31.60 | 102,400 | — | — |
| 2022-08-05 | $13.99 | $31.04 | 86,500 | — | — |
| 2022-08-04 | $14.09 | $31.27 | 66,600 | — | — |
| 2022-08-03 | $14.15 | $31.40 | 322,100 | — | — |
| 2022-08-02 | $14.03 | $31.13 | 76,400 | — | — |
| 2022-08-01 | $14.35 | $31.84 | 309,700 | — | — |
| 2022-07-29 | $14.20 | $31.51 | 98,500 | — | — |
| 2022-07-28 | $14.21 | $31.53 | 300,500 | — | — |
| 2022-07-27 | $14.93 | $33.13 | 123,900 | — | — |
| 2022-07-26 | $15.66 | $34.75 | 46,600 | — | — |
| 2022-07-25 | $15.56 | $34.53 | 43,700 | — | — |
| 2022-07-22 | $15.46 | $34.31 | 48,900 | — | — |
| 2022-07-21 | $15.56 | $34.53 | 42,900 | — | — |
| 2022-07-20 | $15.31 | $33.97 | 54,500 | — | — |
| 2022-07-19 | $15.14 | $33.60 | 54,400 | — | — |
| 2022-07-18 | $14.85 | $32.95 | 62,400 | — | — |
| 2022-07-15 | $14.99 | $33.26 | 58,800 | — | — |
| 2022-07-14 | $14.64 | $32.49 | 49,300 | — | — |
| 2022-07-13 | $14.79 | $32.82 | 54,900 | — | — |
| 2022-07-12 | $14.90 | $33.06 | 53,600 | — | — |
| 2022-07-11 | $14.79 | $32.82 | 35,800 | — | — |
| 2022-07-08 | $14.85 | $32.95 | 51,900 | — | — |
| 2022-07-07 | $14.90 | $33.06 | 59,700 | — | — |
| 2022-07-06 | $15.04 | $33.37 | 42,200 | — | — |
| 2022-07-05 | $15.19 | $33.71 | 92,400 | — | — |
| 2022-07-01 | $15.23 | $33.80 | 68,300 | — | — |
| 2022-06-30 | $15.00 | $33.29 | 82,600 | — | — |
| 2022-06-29 | $14.97 | $33.22 | 69,800 | — | — |
| 2022-06-28 | $15.03 | $33.35 | 59,200 | — | — |
| 2022-06-27 | $15.05 | $33.40 | 50,500 | — | — |
| 2022-06-24 | $15.05 | $33.40 | 205,700 | — | — |
| 2022-06-23 | $14.83 | $32.91 | 57,000 | — | — |
| 2022-06-22 | $15.11 | $33.53 | 91,100 | — | — |
| 2022-06-21 | $15.09 | $33.49 | 65,600 | — | — |
| 2022-06-17 | $14.94 | $33.15 | 181,100 | — | — |
| 2022-06-16 | $14.88 | $33.02 | 103,600 | — | — |
| 2022-06-15 | $14.96 | $33.20 | 78,700 | — | — |
| 2022-06-14 | $14.68 | $32.58 | 158,400 | — | — |
| 2022-06-13 | $14.61 | $32.42 | 58,900 | — | — |
| 2022-06-10 | $14.74 | $32.71 | 66,500 | — | — |
| 2022-06-09 | $15.03 | $33.35 | 51,800 | — | — |
| 2022-06-08 | $15.41 | $33.84 | 65,400 | — | — |
| 2022-06-07 | $15.70 | $34.48 | 46,200 | — | — |
| 2022-06-06 | $15.62 | $34.30 | 49,700 | — | — |
| 2022-06-03 | $15.38 | $33.77 | 45,500 | — | — |
| 2022-06-02 | $15.65 | $34.37 | 47,000 | — | — |
| 2022-06-01 | $15.52 | $34.08 | 55,100 | — | — |
| 2022-05-31 | $15.53 | $34.10 | 262,600 | — | — |
| 2022-05-27 | $15.50 | $34.04 | 43,800 | — | — |
| 2022-05-26 | $15.36 | $33.73 | 51,300 | — | — |
| 2022-05-25 | $15.23 | $33.45 | 57,000 | — | — |
| 2022-05-24 | $15.01 | $32.96 | 73,900 | — | — |
| 2022-05-23 | $14.76 | $32.41 | 34,600 | — | — |
| 2022-05-20 | $14.57 | $32.00 | 52,500 | — | — |
| 2022-05-19 | $14.63 | $32.13 | 100,200 | — | — |
| 2022-05-18 | $14.84 | $32.59 | 56,000 | — | — |
| 2022-05-17 | $15.20 | $33.38 | 46,100 | — | — |
| 2022-05-16 | $14.82 | $32.54 | 65,700 | — | — |
| 2022-05-13 | $14.77 | $32.43 | 80,400 | — | — |
| 2022-05-12 | $15.04 | $33.03 | 70,400 | — | — |
| 2022-05-11 | $15.32 | $33.64 | 66,300 | — | — |
| 2022-05-10 | $15.26 | $33.51 | 87,700 | — | — |
| 2022-05-09 | $15.19 | $33.36 | 84,300 | — | — |
| 2022-05-06 | $15.28 | $33.55 | 53,800 | — | — |
| 2022-05-05 | $15.47 | $33.97 | 85,100 | — | — |
| 2022-05-04 | $15.74 | $34.57 | 49,300 | — | — |
| 2022-05-03 | $15.65 | $34.37 | 83,200 | — | — |
| 2022-05-02 | $15.51 | $34.06 | 114,700 | — | — |
| 2022-04-29 | $15.32 | $33.64 | 118,900 | — | — |
| 2022-04-28 | $15.39 | $33.80 | 87,700 | — | — |
| 2022-04-27 | $15.48 | $33.99 | 77,000 | — | — |
| 2022-04-26 | $15.57 | $34.19 | 60,900 | — | — |
| 2022-04-25 | $15.92 | $34.96 | 103,600 | — | — |
| 2022-04-22 | $15.97 | $35.07 | 63,500 | — | — |
| 2022-04-21 | $16.21 | $35.60 | 62,200 | — | — |
| 2022-04-20 | $16.32 | $35.84 | 77,200 | — | — |
| 2022-04-19 | $16.23 | $35.64 | 94,800 | — | — |
| 2022-04-18 | $15.97 | $35.07 | 51,900 | — | — |
| 2022-04-14 | $16.00 | $35.14 | 66,600 | — | — |
| 2022-04-13 | $16.11 | $35.38 | 36,000 | — | — |
| 2022-04-12 | $16.05 | $35.25 | 57,300 | — | — |
| 2022-04-11 | $16.12 | $35.40 | 47,000 | — | — |
| 2022-04-08 | $16.05 | $35.25 | 61,100 | — | — |
| 2022-04-07 | $16.15 | $35.47 | 79,600 | — | — |
| 2022-04-06 | $16.41 | $36.04 | 71,200 | — | — |
| 2022-04-05 | $16.80 | $36.89 | 49,900 | — | — |
| 2022-04-04 | $16.93 | $37.18 | 56,800 | — | — |
| 2022-04-01 | $17.14 | $37.64 | 266,600 | — | — |
| 2022-03-31 | $17.06 | $37.46 | 87,400 | — | — |
| 2022-03-30 | $17.08 | $37.51 | 55,600 | — | — |
| 2022-03-29 | $17.48 | $38.39 | 105,200 | — | — |
| 2022-03-28 | $17.40 | $38.21 | 66,500 | — | — |
| 2022-03-25 | $17.38 | $38.17 | 103,300 | — | — |
| 2022-03-24 | $17.32 | $38.03 | 153,500 | — | — |
| 2022-03-23 | $17.02 | $37.38 | 47,100 | — | — |
| 2022-03-22 | $17.43 | $38.28 | 77,500 | — | — |
| 2022-03-21 | $17.17 | $37.71 | 79,700 | — | — |
| 2022-03-18 | $17.04 | $37.42 | 256,600 | — | — |
| 2022-03-17 | $17.32 | $38.03 | 67,600 | — | — |
| 2022-03-16 | $17.19 | $37.75 | 170,400 | — | — |
| 2022-03-15 | $17.40 | $38.21 | 58,700 | — | — |
| 2022-03-14 | $17.34 | $38.08 | 62,800 | — | — |
| 2022-03-11 | $17.15 | $37.66 | 37,700 | — | — |
| 2022-03-10 | $17.31 | $38.01 | 41,100 | — | — |
| 2022-03-09 | $17.43 | $37.92 | 53,300 | — | — |
| 2022-03-08 | $17.18 | $37.38 | 67,500 | — | — |
| 2022-03-07 | $17.32 | $37.69 | 78,300 | — | — |
| 2022-03-04 | $17.84 | $38.82 | 77,800 | — | — |
| 2022-03-03 | $17.74 | $38.60 | 67,000 | — | — |
| 2022-03-02 | $17.52 | $38.12 | 75,000 | — | — |
| 2022-03-01 | $16.97 | $36.92 | 110,700 | — | — |
| 2022-02-28 | $17.23 | $37.49 | 325,500 | — | — |
| 2022-02-25 | $17.53 | $38.14 | 59,000 | — | — |
| 2022-02-24 | $17.00 | $36.99 | 149,800 | — | — |
| 2022-02-23 | $17.25 | $37.53 | 58,200 | — | — |
| 2022-02-22 | $17.33 | $37.71 | 64,300 | — | — |
| 2022-02-18 | $17.28 | $37.60 | 86,600 | — | — |
| 2022-02-17 | $17.36 | $37.77 | 89,800 | — | — |
| 2022-02-16 | $17.21 | $37.45 | 48,000 | — | — |
| 2022-02-15 | $17.15 | $37.32 | 68,200 | — | — |
| 2022-02-14 | $17.10 | $37.21 | 48,800 | — | — |
| 2022-02-11 | $17.21 | $37.45 | 52,800 | — | — |
| 2022-02-10 | $17.27 | $37.58 | 98,500 | — | — |
| 2022-02-09 | $17.39 | $37.84 | 154,500 | — | — |
| 2022-02-08 | $17.86 | $38.86 | 133,900 | — | — |
| 2022-02-07 | $17.61 | $38.32 | 82,400 | — | — |
| 2022-02-04 | $17.28 | $37.60 | 188,400 | — | — |
| 2022-02-03 | $17.33 | $37.71 | 66,500 | — | — |
| 2022-02-02 | $17.39 | $37.84 | 83,400 | — | — |
| 2022-02-01 | $17.65 | $38.40 | 95,300 | — | — |
| 2022-01-31 | $17.45 | $37.97 | 78,700 | — | — |
| 2022-01-28 | $17.36 | $37.77 | 142,200 | — | — |
| 2022-01-27 | $18.13 | $39.45 | 56,000 | — | — |
| 2022-01-26 | $18.48 | $40.21 | 87,500 | — | — |
| 2022-01-25 | $18.87 | $41.06 | 76,100 | — | — |
| 2022-01-24 | $18.86 | $41.04 | 82,700 | — | — |
| 2022-01-21 | $18.48 | $40.21 | 81,300 | — | — |
| 2022-01-20 | $18.56 | $40.38 | 67,000 | — | — |
| 2022-01-19 | $18.83 | $40.97 | 107,100 | — | — |
| 2022-01-18 | $19.28 | $41.95 | 71,400 | — | — |
| 2022-01-14 | $19.71 | $42.89 | 52,600 | — | — |
| 2022-01-13 | $19.57 | $42.58 | 46,300 | — | — |
| 2022-01-12 | $19.28 | $41.95 | 99,600 | — | — |
| 2022-01-11 | $19.39 | $42.19 | 37,700 | — | — |
| 2022-01-10 | $19.49 | $42.41 | 79,700 | — | — |
| 2022-01-07 | $19.62 | $42.69 | 38,600 | — | — |
| 2022-01-06 | $19.57 | $42.58 | 76,400 | — | — |
| 2022-01-05 | $18.92 | $41.17 | 60,800 | — | — |
| 2022-01-04 | $19.03 | $41.41 | 136,200 | — | — |
| 2022-01-03 | $18.76 | $40.82 | 86,100 | — | — |