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
- 2007-12-13 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 | $15.41 | $15.41 | 117,700 | — | — |
| 2022-12-29 | $15.12 | $15.12 | 62,600 | — | — |
| 2022-12-28 | $14.69 | $14.69 | 90,100 | — | — |
| 2022-12-27 | $15.36 | $15.36 | 68,200 | — | — |
| 2022-12-23 | $15.14 | $15.14 | 97,500 | — | — |
| 2022-12-22 | $15.18 | $15.18 | 84,100 | — | — |
| 2022-12-21 | $15.36 | $15.36 | 109,500 | — | — |
| 2022-12-20 | $15.40 | $15.40 | 116,900 | — | — |
| 2022-12-19 | $15.28 | $15.28 | 90,900 | — | — |
| 2022-12-16 | $15.47 | $15.47 | 156,400 | — | — |
| 2022-12-15 | $15.54 | $15.54 | 108,900 | — | — |
| 2022-12-14 | $15.36 | $15.36 | 106,700 | — | — |
| 2022-12-13 | $15.53 | $15.53 | 272,000 | — | — |
| 2022-12-12 | $15.20 | $15.20 | 135,000 | — | — |
| 2022-12-09 | $15.31 | $15.31 | 76,800 | — | — |
| 2022-12-08 | $15.35 | $15.35 | 98,700 | — | — |
| 2022-12-07 | $15.42 | $15.42 | 115,400 | — | — |
| 2022-12-06 | $15.09 | $15.09 | 118,900 | — | — |
| 2022-12-05 | $15.05 | $15.05 | 135,300 | — | — |
| 2022-12-02 | $15.02 | $15.02 | 125,300 | — | — |
| 2022-12-01 | $14.97 | $14.97 | 190,900 | — | — |
| 2022-11-30 | $14.83 | $14.83 | 255,600 | — | — |
| 2022-11-29 | $14.55 | $14.55 | 80,000 | — | — |
| 2022-11-28 | $14.47 | $14.47 | 80,000 | — | — |
| 2022-11-25 | $14.71 | $14.71 | 31,900 | — | — |
| 2022-11-23 | $14.75 | $14.75 | 86,000 | — | — |
| 2022-11-22 | $14.62 | $14.62 | 120,500 | — | — |
| 2022-11-21 | $14.10 | $14.10 | 101,600 | — | — |
| 2022-11-18 | $13.96 | $13.96 | 133,900 | — | — |
| 2022-11-17 | $13.69 | $13.69 | 94,800 | — | — |
| 2022-11-16 | $13.95 | $13.95 | 121,100 | — | — |
| 2022-11-15 | $14.05 | $14.05 | 126,800 | — | — |
| 2022-11-14 | $13.59 | $13.59 | 125,300 | — | — |
| 2022-11-11 | $13.82 | $13.82 | 108,500 | — | — |
| 2022-11-10 | $13.45 | $13.45 | 160,900 | — | — |
| 2022-11-09 | $12.64 | $12.64 | 148,700 | — | — |
| 2022-11-08 | $11.60 | $11.60 | 82,000 | — | — |
| 2022-11-07 | $11.68 | $11.68 | 89,900 | — | — |
| 2022-11-04 | $11.26 | $11.26 | 70,400 | — | — |
| 2022-11-03 | $10.97 | $10.97 | 51,500 | — | — |
| 2022-11-02 | $11.30 | $11.30 | 84,600 | — | — |
| 2022-11-01 | $11.87 | $11.87 | 80,700 | — | — |
| 2022-10-31 | $11.58 | $11.58 | 85,500 | — | — |
| 2022-10-28 | $11.62 | $11.62 | 112,100 | — | — |
| 2022-10-27 | $11.34 | $11.34 | 85,700 | — | — |
| 2022-10-26 | $11.38 | $11.38 | 131,600 | — | — |
| 2022-10-25 | $11.24 | $11.24 | 248,700 | — | — |
| 2022-10-24 | $10.67 | $10.67 | 83,100 | — | — |
| 2022-10-21 | $10.43 | $10.43 | 166,600 | — | — |
| 2022-10-20 | $10.46 | $10.46 | 96,800 | — | — |
| 2022-10-19 | $10.62 | $10.62 | 328,900 | — | — |
| 2022-10-18 | $11.15 | $11.15 | 73,800 | — | — |
| 2022-10-17 | $11.00 | $11.00 | 87,300 | — | — |
| 2022-10-14 | $10.93 | $10.93 | 57,500 | — | — |
| 2022-10-13 | $11.22 | $11.22 | 139,000 | — | — |
| 2022-10-12 | $10.90 | $10.90 | 89,200 | — | — |
| 2022-10-11 | $11.04 | $11.04 | 90,000 | — | — |
| 2022-10-10 | $11.13 | $11.13 | 75,000 | — | — |
| 2022-10-07 | $11.15 | $11.15 | 74,300 | — | — |
| 2022-10-06 | $11.46 | $11.46 | 70,400 | — | — |
| 2022-10-05 | $11.54 | $11.54 | 70,400 | — | — |
| 2022-10-04 | $12.04 | $12.04 | 106,000 | — | — |
| 2022-10-03 | $11.20 | $11.20 | 208,800 | — | — |
| 2022-09-30 | $11.19 | $11.19 | 106,800 | — | — |
| 2022-09-29 | $11.53 | $11.53 | 102,000 | — | — |
| 2022-09-28 | $11.76 | $11.76 | 127,000 | — | — |
| 2022-09-27 | $11.44 | $11.44 | 148,600 | — | — |
| 2022-09-26 | $11.50 | $11.50 | 133,300 | — | — |
| 2022-09-23 | $11.61 | $11.61 | 231,800 | — | — |
| 2022-09-22 | $11.51 | $11.51 | 178,100 | — | — |
| 2022-09-21 | $11.96 | $11.96 | 96,800 | — | — |
| 2022-09-20 | $12.02 | $12.02 | 82,800 | — | — |
| 2022-09-19 | $12.37 | $12.37 | 126,700 | — | — |
| 2022-09-16 | $12.25 | $12.25 | 148,100 | — | — |
| 2022-09-15 | $12.15 | $12.15 | 87,900 | — | — |
| 2022-09-14 | $12.06 | $12.06 | 129,100 | — | — |
| 2022-09-13 | $12.20 | $12.20 | 108,600 | — | — |
| 2022-09-12 | $12.86 | $12.86 | 94,200 | — | — |
| 2022-09-09 | $12.53 | $12.53 | 66,200 | — | — |
| 2022-09-08 | $12.29 | $12.29 | 73,700 | — | — |
| 2022-09-07 | $12.56 | $12.56 | 79,900 | — | — |
| 2022-09-06 | $12.31 | $12.31 | 153,000 | — | — |
| 2022-09-02 | $12.12 | $12.12 | 148,300 | — | — |
| 2022-09-01 | $12.45 | $12.45 | 161,400 | — | — |
| 2022-08-31 | $12.44 | $12.44 | 103,600 | — | — |
| 2022-08-30 | $12.71 | $12.71 | 172,300 | — | — |
| 2022-08-29 | $12.60 | $12.60 | 98,300 | — | — |
| 2022-08-26 | $12.92 | $12.92 | 122,200 | — | — |
| 2022-08-25 | $13.02 | $13.02 | 69,900 | — | — |
| 2022-08-24 | $12.57 | $12.57 | 48,200 | — | — |
| 2022-08-23 | $12.57 | $12.57 | 74,300 | — | — |
| 2022-08-22 | $12.71 | $12.71 | 92,600 | — | — |
| 2022-08-19 | $13.23 | $13.23 | 116,400 | — | — |
| 2022-08-18 | $13.39 | $13.39 | 47,100 | — | — |
| 2022-08-17 | $13.39 | $13.39 | 58,300 | — | — |
| 2022-08-16 | $13.66 | $13.66 | 58,100 | — | — |
| 2022-08-15 | $13.89 | $13.89 | 60,400 | — | — |
| 2022-08-12 | $13.93 | $13.93 | 51,600 | — | — |
| 2022-08-11 | $13.63 | $13.63 | 67,200 | — | — |
| 2022-08-10 | $13.43 | $13.43 | 91,400 | — | — |
| 2022-08-09 | $12.99 | $12.99 | 84,000 | — | — |
| 2022-08-08 | $13.39 | $13.39 | 85,300 | — | — |
| 2022-08-05 | $13.29 | $13.29 | 63,700 | — | — |
| 2022-08-04 | $13.40 | $13.40 | 86,300 | — | — |
| 2022-08-03 | $13.37 | $13.37 | 93,300 | — | — |
| 2022-08-02 | $13.54 | $13.54 | 109,900 | — | — |
| 2022-08-01 | $13.75 | $13.75 | 175,100 | — | — |
| 2022-07-29 | $13.84 | $13.84 | 412,100 | — | — |
| 2022-07-28 | $13.98 | $13.98 | 112,300 | — | — |
| 2022-07-27 | $13.86 | $13.86 | 90,100 | — | — |
| 2022-07-26 | $13.61 | $13.61 | 106,000 | — | — |
| 2022-07-25 | $13.89 | $13.89 | 143,100 | — | — |
| 2022-07-22 | $14.10 | $14.10 | 115,600 | — | — |
| 2022-07-21 | $14.01 | $14.01 | 157,900 | — | — |
| 2022-07-20 | $14.21 | $14.21 | 420,300 | — | — |
| 2022-07-19 | $15.84 | $15.84 | 82,700 | — | — |
| 2022-07-18 | $15.15 | $15.15 | 62,400 | — | — |
| 2022-07-15 | $15.28 | $15.28 | 89,200 | — | — |
| 2022-07-14 | $14.88 | $14.88 | 75,600 | — | — |
| 2022-07-13 | $14.85 | $14.85 | 75,000 | — | — |
| 2022-07-12 | $14.88 | $14.88 | 35,100 | — | — |
| 2022-07-11 | $14.74 | $14.74 | 56,900 | — | — |
| 2022-07-08 | $14.91 | $14.91 | 70,900 | — | — |
| 2022-07-07 | $14.97 | $14.97 | 69,700 | — | — |
| 2022-07-06 | $14.56 | $14.56 | 103,900 | — | — |
| 2022-07-05 | $15.08 | $15.08 | 118,600 | — | — |
| 2022-07-01 | $14.21 | $14.21 | 60,100 | — | — |
| 2022-06-30 | $13.69 | $13.69 | 51,600 | — | — |
| 2022-06-29 | $13.59 | $13.59 | 89,900 | — | — |
| 2022-06-28 | $13.63 | $13.63 | 88,300 | — | — |
| 2022-06-27 | $14.14 | $14.14 | 72,000 | — | — |
| 2022-06-24 | $13.84 | $13.84 | 216,200 | — | — |
| 2022-06-23 | $13.75 | $13.75 | 62,700 | — | — |
| 2022-06-22 | $13.28 | $13.28 | 125,400 | — | — |
| 2022-06-21 | $13.35 | $13.35 | 132,400 | — | — |
| 2022-06-17 | $13.35 | $13.35 | 192,100 | — | — |
| 2022-06-16 | $13.46 | $13.46 | 118,000 | — | — |
| 2022-06-15 | $14.09 | $14.09 | 217,400 | — | — |
| 2022-06-14 | $13.52 | $13.52 | 246,300 | — | — |
| 2022-06-13 | $14.01 | $14.01 | 204,500 | — | — |
| 2022-06-10 | $15.36 | $15.36 | 77,600 | — | — |
| 2022-06-09 | $16.13 | $16.13 | 61,500 | — | — |
| 2022-06-08 | $16.24 | $16.24 | 125,900 | — | — |
| 2022-06-07 | $16.40 | $16.40 | 61,200 | — | — |
| 2022-06-06 | $16.57 | $16.57 | 67,600 | — | — |
| 2022-06-03 | $16.43 | $16.43 | 57,500 | — | — |
| 2022-06-02 | $16.73 | $16.73 | 95,800 | — | — |
| 2022-06-01 | $16.38 | $16.38 | 128,000 | — | — |
| 2022-05-31 | $16.58 | $16.58 | 294,900 | — | — |
| 2022-05-27 | $16.78 | $16.78 | 40,200 | — | — |
| 2022-05-26 | $16.67 | $16.67 | 65,400 | — | — |
| 2022-05-25 | $16.23 | $16.23 | 60,200 | — | — |
| 2022-05-24 | $15.92 | $15.92 | 87,400 | — | — |
| 2022-05-23 | $16.06 | $16.06 | 70,100 | — | — |
| 2022-05-20 | $16.15 | $16.15 | 69,100 | — | — |
| 2022-05-19 | $16.15 | $16.15 | 113,200 | — | — |
| 2022-05-18 | $16.15 | $16.15 | 111,600 | — | — |
| 2022-05-17 | $16.54 | $16.54 | 85,900 | — | — |
| 2022-05-16 | $15.60 | $15.60 | 83,800 | — | — |
| 2022-05-13 | $15.36 | $15.36 | 97,500 | — | — |
| 2022-05-12 | $14.47 | $14.47 | 99,500 | — | — |
| 2022-05-11 | $14.49 | $14.49 | 78,400 | — | — |
| 2022-05-10 | $14.80 | $14.80 | 87,100 | — | — |
| 2022-05-09 | $15.16 | $15.16 | 115,300 | — | — |
| 2022-05-06 | $15.40 | $15.40 | 51,300 | — | — |
| 2022-05-05 | $15.88 | $15.88 | 70,300 | — | — |
| 2022-05-04 | $16.67 | $16.67 | 56,200 | — | — |
| 2022-05-03 | $16.53 | $16.53 | 52,700 | — | — |
| 2022-05-02 | $16.42 | $16.42 | 160,800 | — | — |
| 2022-04-29 | $16.31 | $16.31 | 154,600 | — | — |
| 2022-04-28 | $16.69 | $16.69 | 73,800 | — | — |
| 2022-04-27 | $16.23 | $16.23 | 90,100 | — | — |
| 2022-04-26 | $16.70 | $16.70 | 95,500 | — | — |
| 2022-04-25 | $17.15 | $17.15 | 87,300 | — | — |
| 2022-04-22 | $16.59 | $16.59 | 101,300 | — | — |
| 2022-04-21 | $16.67 | $16.67 | 169,700 | — | — |
| 2022-04-20 | $17.19 | $17.19 | 57,900 | — | — |
| 2022-04-19 | $17.26 | $17.26 | 175,500 | — | — |
| 2022-04-18 | $16.68 | $16.68 | 47,100 | — | — |
| 2022-04-14 | $16.67 | $16.67 | 49,100 | — | — |
| 2022-04-13 | $16.65 | $16.65 | 78,600 | — | — |
| 2022-04-12 | $16.39 | $16.39 | 80,800 | — | — |
| 2022-04-11 | $16.66 | $16.66 | 64,100 | — | — |
| 2022-04-08 | $16.15 | $16.15 | 69,800 | — | — |
| 2022-04-07 | $15.96 | $15.96 | 89,100 | — | — |
| 2022-04-06 | $16.19 | $16.19 | 108,100 | — | — |
| 2022-04-05 | $16.42 | $16.42 | 115,100 | — | — |
| 2022-04-04 | $17.70 | $17.70 | 74,600 | — | — |
| 2022-04-01 | $17.97 | $17.97 | 131,200 | — | — |
| 2022-03-31 | $17.76 | $17.76 | 130,600 | — | — |
| 2022-03-30 | $17.42 | $17.42 | 101,400 | — | — |
| 2022-03-29 | $17.64 | $17.64 | 68,700 | — | — |
| 2022-03-28 | $16.73 | $16.73 | 118,700 | — | — |
| 2022-03-25 | $17.03 | $17.03 | 79,700 | — | — |
| 2022-03-24 | $16.85 | $16.85 | 82,400 | — | — |
| 2022-03-23 | $16.85 | $16.85 | 105,500 | — | — |
| 2022-03-22 | $17.61 | $17.61 | 88,400 | — | — |
| 2022-03-21 | $17.95 | $17.95 | 65,700 | — | — |
| 2022-03-18 | $18.24 | $18.24 | 101,500 | — | — |
| 2022-03-17 | $17.91 | $17.91 | 66,400 | — | — |
| 2022-03-16 | $17.75 | $17.75 | 64,500 | — | — |
| 2022-03-15 | $17.39 | $17.39 | 52,800 | — | — |
| 2022-03-14 | $16.86 | $16.86 | 77,100 | — | — |
| 2022-03-11 | $17.63 | $17.63 | 30,800 | — | — |
| 2022-03-10 | $17.99 | $17.99 | 50,800 | — | — |
| 2022-03-09 | $18.07 | $18.07 | 47,500 | — | — |
| 2022-03-08 | $17.49 | $17.49 | 74,700 | — | — |
| 2022-03-07 | $17.36 | $17.36 | 79,000 | — | — |
| 2022-03-04 | $18.01 | $18.01 | 69,600 | — | — |
| 2022-03-03 | $18.37 | $18.37 | 125,800 | — | — |
| 2022-03-02 | $18.53 | $18.53 | 69,800 | — | — |
| 2022-03-01 | $18.18 | $18.18 | 91,800 | — | — |
| 2022-02-28 | $18.31 | $18.31 | 134,800 | — | — |
| 2022-02-25 | $18.60 | $18.60 | 51,600 | — | — |
| 2022-02-24 | $18.26 | $18.26 | 106,900 | — | — |
| 2022-02-23 | $17.79 | $17.79 | 75,500 | — | — |
| 2022-02-22 | $18.19 | $18.19 | 67,200 | — | — |
| 2022-02-18 | $18.61 | $18.61 | 48,000 | — | — |
| 2022-02-17 | $18.91 | $18.91 | 53,400 | — | — |
| 2022-02-16 | $19.38 | $19.38 | 71,600 | — | — |
| 2022-02-15 | $19.24 | $19.24 | 69,900 | — | — |
| 2022-02-14 | $18.77 | $18.77 | 66,000 | — | — |
| 2022-02-11 | $19.10 | $19.10 | 84,000 | — | — |
| 2022-02-10 | $19.17 | $19.17 | 95,200 | — | — |
| 2022-02-09 | $19.56 | $19.56 | 74,100 | — | — |
| 2022-02-08 | $19.60 | $19.60 | 95,300 | — | — |
| 2022-02-07 | $19.59 | $19.59 | 82,200 | — | — |
| 2022-02-04 | $19.60 | $19.60 | 135,500 | — | — |
| 2022-02-03 | $20.16 | $20.16 | 93,900 | — | — |
| 2022-02-02 | $20.03 | $20.03 | 85,700 | — | — |
| 2022-02-01 | $20.38 | $20.38 | 160,100 | — | — |
| 2022-01-31 | $19.95 | $19.95 | 133,900 | — | — |
| 2022-01-28 | $19.85 | $19.85 | 155,900 | — | — |
| 2022-01-27 | $17.97 | $17.97 | 74,200 | — | — |
| 2022-01-26 | $18.25 | $18.25 | 143,200 | — | — |
| 2022-01-25 | $18.74 | $18.74 | 221,600 | — | — |
| 2022-01-24 | $18.93 | $18.93 | 274,100 | — | — |
| 2022-01-21 | $18.39 | $18.39 | 155,600 | — | — |
| 2022-01-20 | $18.63 | $18.63 | 97,200 | — | — |
| 2022-01-19 | $18.76 | $18.76 | 77,700 | — | — |
| 2022-01-18 | $18.70 | $18.70 | 74,500 | — | — |
| 2022-01-14 | $19.30 | $19.30 | 66,100 | — | — |
| 2022-01-13 | $19.49 | $19.49 | 103,500 | — | — |
| 2022-01-12 | $19.27 | $19.27 | 150,700 | — | — |
| 2022-01-11 | $19.50 | $19.50 | 182,500 | — | — |
| 2022-01-10 | $19.49 | $19.49 | 91,700 | — | — |
| 2022-01-07 | $20.19 | $20.19 | 85,100 | — | — |
| 2022-01-06 | $21.26 | $21.26 | 94,000 | — | — |
| 2022-01-05 | $21.40 | $21.40 | 57,700 | — | — |
| 2022-01-04 | $21.99 | $21.99 | 71,400 | — | — |
| 2022-01-03 | $22.20 | $22.20 | 97,300 | — | — |