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
- 2015-06-02 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 | $12.57 | $26.32 | 669,800 | — | — |
| 2022-12-29 | $12.67 | $26.53 | 537,400 | — | — |
| 2022-12-28 | $12.59 | $26.37 | 633,200 | — | — |
| 2022-12-27 | $12.83 | $26.87 | 469,900 | — | — |
| 2022-12-23 | $12.91 | $27.04 | 589,400 | — | — |
| 2022-12-22 | $12.81 | $26.83 | 577,800 | — | — |
| 2022-12-21 | $12.97 | $27.16 | 795,100 | — | — |
| 2022-12-20 | $12.89 | $26.99 | 801,900 | — | — |
| 2022-12-19 | $13.06 | $27.35 | 565,400 | — | — |
| 2022-12-16 | $13.16 | $27.56 | 1,742,500 | — | — |
| 2022-12-15 | $13.46 | $28.19 | 732,500 | — | — |
| 2022-12-14 | $13.65 | $28.59 | 701,800 | — | — |
| 2022-12-13 | $13.65 | $28.59 | 762,600 | — | — |
| 2022-12-12 | $13.64 | $28.56 | 601,300 | — | — |
| 2022-12-09 | $13.51 | $28.29 | 1,361,200 | — | — |
| 2022-12-08 | $13.71 | $28.71 | 536,400 | — | — |
| 2022-12-07 | $13.53 | $28.33 | 629,800 | — | — |
| 2022-12-06 | $13.32 | $27.89 | 478,600 | — | — |
| 2022-12-05 | $13.36 | $27.98 | 543,900 | — | — |
| 2022-12-02 | $13.58 | $28.44 | 471,100 | — | — |
| 2022-12-01 | $13.55 | $28.38 | 745,500 | — | — |
| 2022-11-30 | $13.53 | $28.33 | 795,800 | — | — |
| 2022-11-29 | $13.20 | $27.64 | 689,600 | — | — |
| 2022-11-28 | $13.17 | $27.58 | 622,400 | — | — |
| 2022-11-25 | $13.35 | $27.96 | 161,300 | — | — |
| 2022-11-23 | $13.31 | $27.87 | 475,300 | — | — |
| 2022-11-22 | $13.33 | $27.92 | 365,500 | — | — |
| 2022-11-21 | $13.31 | $27.87 | 365,700 | — | — |
| 2022-11-18 | $13.14 | $27.52 | 591,900 | — | — |
| 2022-11-17 | $12.99 | $27.20 | 544,200 | — | — |
| 2022-11-16 | $12.70 | $26.60 | 1,033,600 | — | — |
| 2022-11-15 | $12.87 | $26.95 | 536,700 | — | — |
| 2022-11-14 | $12.87 | $26.95 | 491,900 | — | — |
| 2022-11-11 | $12.92 | $27.06 | 583,900 | — | — |
| 2022-11-10 | $12.93 | $27.08 | 873,200 | — | — |
| 2022-11-09 | $12.50 | $26.18 | 726,900 | — | — |
| 2022-11-08 | $12.88 | $26.97 | 567,900 | — | — |
| 2022-11-07 | $12.86 | $26.93 | 650,900 | — | — |
| 2022-11-04 | $12.65 | $26.49 | 752,200 | — | — |
| 2022-11-03 | $12.46 | $26.09 | 761,900 | — | — |
| 2022-11-02 | $12.06 | $25.26 | 635,000 | — | — |
| 2022-11-01 | $12.31 | $25.78 | 700,200 | — | — |
| 2022-10-31 | $12.25 | $25.65 | 734,500 | — | — |
| 2022-10-28 | $12.22 | $25.59 | 704,100 | — | — |
| 2022-10-27 | $12.06 | $25.26 | 687,800 | — | — |
| 2022-10-26 | $11.85 | $24.82 | 662,400 | — | — |
| 2022-10-25 | $11.76 | $24.63 | 788,700 | — | — |
| 2022-10-24 | $11.02 | $23.08 | 483,000 | — | — |
| 2022-10-21 | $10.95 | $22.93 | 730,200 | — | — |
| 2022-10-20 | $10.64 | $22.28 | 585,200 | — | — |
| 2022-10-19 | $10.81 | $22.64 | 443,100 | — | — |
| 2022-10-18 | $10.99 | $23.01 | 750,600 | — | — |
| 2022-10-17 | $10.84 | $22.70 | 967,800 | — | — |
| 2022-10-14 | $10.48 | $21.95 | 1,039,200 | — | — |
| 2022-10-13 | $10.55 | $22.09 | 1,006,400 | — | — |
| 2022-10-12 | $10.19 | $21.34 | 872,900 | — | — |
| 2022-10-11 | $10.74 | $21.65 | 1,298,700 | — | — |
| 2022-10-10 | $10.48 | $21.13 | 827,700 | — | — |
| 2022-10-07 | $10.51 | $21.19 | 1,005,500 | — | — |
| 2022-10-06 | $10.74 | $21.65 | 802,400 | — | — |
| 2022-10-05 | $11.21 | $22.60 | 903,000 | — | — |
| 2022-10-04 | $11.38 | $22.94 | 776,400 | — | — |
| 2022-10-03 | $10.88 | $21.94 | 920,900 | — | — |
| 2022-09-30 | $10.65 | $21.47 | 996,100 | — | — |
| 2022-09-29 | $10.31 | $20.79 | 1,146,200 | — | — |
| 2022-09-28 | $11.22 | $22.62 | 627,500 | — | — |
| 2022-09-27 | $10.96 | $22.10 | 1,134,900 | — | — |
| 2022-09-26 | $11.29 | $22.76 | 1,686,900 | — | — |
| 2022-09-23 | $12.16 | $24.52 | 854,800 | — | — |
| 2022-09-22 | $12.50 | $25.20 | 847,400 | — | — |
| 2022-09-21 | $12.82 | $25.85 | 686,000 | — | — |
| 2022-09-20 | $12.96 | $26.13 | 668,500 | — | — |
| 2022-09-19 | $13.27 | $26.75 | 480,600 | — | — |
| 2022-09-16 | $13.27 | $26.75 | 1,189,400 | — | — |
| 2022-09-15 | $13.02 | $26.25 | 648,200 | — | — |
| 2022-09-14 | $13.13 | $26.47 | 782,700 | — | — |
| 2022-09-13 | $13.21 | $26.63 | 489,000 | — | — |
| 2022-09-12 | $13.74 | $27.70 | 468,000 | — | — |
| 2022-09-09 | $13.57 | $27.36 | 410,500 | — | — |
| 2022-09-08 | $13.48 | $27.18 | 500,500 | — | — |
| 2022-09-07 | $13.48 | $27.18 | 508,800 | — | — |
| 2022-09-06 | $13.26 | $26.73 | 663,100 | — | — |
| 2022-09-02 | $13.30 | $26.81 | 627,800 | — | — |
| 2022-09-01 | $13.47 | $27.16 | 647,200 | — | — |
| 2022-08-31 | $13.77 | $27.76 | 631,000 | — | — |
| 2022-08-30 | $13.83 | $27.88 | 478,000 | — | — |
| 2022-08-29 | $14.00 | $28.23 | 371,400 | — | — |
| 2022-08-26 | $14.03 | $28.29 | 503,600 | — | — |
| 2022-08-25 | $14.33 | $28.89 | 362,000 | — | — |
| 2022-08-24 | $14.16 | $28.55 | 365,500 | — | — |
| 2022-08-23 | $14.17 | $28.57 | 554,200 | — | — |
| 2022-08-22 | $14.14 | $28.51 | 468,700 | — | — |
| 2022-08-19 | $14.52 | $29.27 | 492,000 | — | — |
| 2022-08-18 | $14.60 | $29.44 | 441,600 | — | — |
| 2022-08-17 | $14.60 | $29.44 | 449,700 | — | — |
| 2022-08-16 | $14.92 | $30.08 | 344,900 | — | — |
| 2022-08-15 | $15.00 | $30.24 | 348,100 | — | — |
| 2022-08-12 | $14.99 | $30.22 | 365,400 | — | — |
| 2022-08-11 | $14.87 | $29.98 | 386,700 | — | — |
| 2022-08-10 | $14.84 | $29.92 | 387,000 | — | — |
| 2022-08-09 | $14.76 | $29.76 | 500,500 | — | — |
| 2022-08-08 | $14.73 | $29.70 | 464,500 | — | — |
| 2022-08-05 | $14.57 | $29.38 | 399,500 | — | — |
| 2022-08-04 | $14.43 | $29.09 | 462,900 | — | — |
| 2022-08-03 | $14.81 | $29.86 | 476,700 | — | — |
| 2022-08-02 | $14.89 | $30.02 | 405,400 | — | — |
| 2022-08-01 | $15.23 | $30.71 | 551,600 | — | — |
| 2022-07-29 | $15.09 | $30.42 | 640,900 | — | — |
| 2022-07-28 | $15.13 | $30.50 | 432,600 | — | — |
| 2022-07-27 | $14.98 | $30.20 | 444,000 | — | — |
| 2022-07-26 | $15.01 | $30.26 | 393,900 | — | — |
| 2022-07-25 | $15.07 | $30.38 | 540,100 | — | — |
| 2022-07-22 | $14.97 | $30.18 | 390,700 | — | — |
| 2022-07-21 | $15.03 | $30.30 | 614,500 | — | — |
| 2022-07-20 | $14.96 | $30.16 | 572,200 | — | — |
| 2022-07-19 | $14.82 | $29.88 | 486,800 | — | — |
| 2022-07-18 | $14.52 | $29.27 | 481,700 | — | — |
| 2022-07-15 | $14.62 | $29.48 | 671,400 | — | — |
| 2022-07-14 | $14.11 | $28.45 | 472,800 | — | — |
| 2022-07-13 | $14.14 | $28.51 | 439,000 | — | — |
| 2022-07-12 | $14.22 | $28.67 | 609,500 | — | — |
| 2022-07-11 | $13.93 | $28.09 | 502,100 | — | — |
| 2022-07-08 | $13.93 | $28.09 | 708,500 | — | — |
| 2022-07-07 | $14.42 | $28.27 | 1,010,000 | — | — |
| 2022-07-06 | $14.34 | $28.11 | 841,400 | — | — |
| 2022-07-05 | $14.39 | $28.21 | 811,500 | — | — |
| 2022-07-01 | $14.38 | $28.19 | 590,700 | — | — |
| 2022-06-30 | $14.16 | $27.76 | 588,100 | — | — |
| 2022-06-29 | $14.19 | $27.82 | 592,000 | — | — |
| 2022-06-28 | $14.34 | $28.11 | 684,700 | — | — |
| 2022-06-27 | $14.46 | $28.34 | 521,900 | — | — |
| 2022-06-24 | $14.42 | $28.27 | 935,300 | — | — |
| 2022-06-23 | $14.15 | $27.74 | 551,000 | — | — |
| 2022-06-22 | $13.78 | $27.01 | 642,500 | — | — |
| 2022-06-21 | $13.45 | $26.37 | 525,900 | — | — |
| 2022-06-17 | $13.31 | $26.09 | 1,167,500 | — | — |
| 2022-06-16 | $13.07 | $25.62 | 722,900 | — | — |
| 2022-06-15 | $13.48 | $26.42 | 752,200 | — | — |
| 2022-06-14 | $13.13 | $25.74 | 528,800 | — | — |
| 2022-06-13 | $13.28 | $26.03 | 724,100 | — | — |
| 2022-06-10 | $14.09 | $27.62 | 442,900 | — | — |
| 2022-06-09 | $14.12 | $27.68 | 534,600 | — | — |
| 2022-06-08 | $14.39 | $28.21 | 558,200 | — | — |
| 2022-06-07 | $14.51 | $28.44 | 508,400 | — | — |
| 2022-06-06 | $14.39 | $28.21 | 427,300 | — | — |
| 2022-06-03 | $14.51 | $28.44 | 503,900 | — | — |
| 2022-06-02 | $14.62 | $28.66 | 438,000 | — | — |
| 2022-06-01 | $14.55 | $28.52 | 540,900 | — | — |
| 2022-05-31 | $14.47 | $28.36 | 684,600 | — | — |
| 2022-05-27 | $14.46 | $28.34 | 474,400 | — | — |
| 2022-05-26 | $14.27 | $27.97 | 476,700 | — | — |
| 2022-05-25 | $14.24 | $27.91 | 520,700 | — | — |
| 2022-05-24 | $14.13 | $27.70 | 591,300 | — | — |
| 2022-05-23 | $13.77 | $26.99 | 471,300 | — | — |
| 2022-05-20 | $13.64 | $26.74 | 706,200 | — | — |
| 2022-05-19 | $13.68 | $26.82 | 793,200 | — | — |
| 2022-05-18 | $14.06 | $27.56 | 986,500 | — | — |
| 2022-05-17 | $14.18 | $27.80 | 642,600 | — | — |
| 2022-05-16 | $13.70 | $26.86 | 550,100 | — | — |
| 2022-05-13 | $13.52 | $26.50 | 744,100 | — | — |
| 2022-05-12 | $13.16 | $25.80 | 903,300 | — | — |
| 2022-05-11 | $12.90 | $25.29 | 1,045,300 | — | — |
| 2022-05-10 | $12.87 | $25.23 | 1,338,700 | — | — |
| 2022-05-09 | $13.30 | $26.07 | 1,105,400 | — | — |
| 2022-05-06 | $13.69 | $26.84 | 911,800 | — | — |
| 2022-05-05 | $13.92 | $27.29 | 532,900 | — | — |
| 2022-05-04 | $14.01 | $27.46 | 647,300 | — | — |
| 2022-05-03 | $13.78 | $27.01 | 607,900 | — | — |
| 2022-05-02 | $13.56 | $26.58 | 1,131,100 | — | — |
| 2022-04-29 | $14.03 | $27.50 | 819,300 | — | — |
| 2022-04-28 | $14.66 | $28.74 | 440,000 | — | — |
| 2022-04-27 | $14.41 | $28.25 | 758,100 | — | — |
| 2022-04-26 | $14.65 | $28.72 | 485,600 | — | — |
| 2022-04-25 | $14.97 | $29.34 | 666,300 | — | — |
| 2022-04-22 | $15.08 | $29.56 | 374,500 | — | — |
| 2022-04-21 | $15.23 | $29.85 | 482,300 | — | — |
| 2022-04-20 | $15.17 | $29.74 | 467,200 | — | — |
| 2022-04-19 | $15.18 | $29.76 | 470,400 | — | — |
| 2022-04-18 | $15.11 | $29.62 | 560,700 | — | — |
| 2022-04-14 | $15.12 | $29.64 | 613,000 | — | — |
| 2022-04-13 | $15.14 | $29.68 | 631,600 | — | — |
| 2022-04-12 | $14.96 | $29.33 | 994,000 | — | — |
| 2022-04-11 | $15.06 | $29.52 | 885,800 | — | — |
| 2022-04-08 | $15.07 | $29.54 | 1,860,700 | — | — |
| 2022-04-07 | $15.74 | $30.07 | 2,659,300 | — | — |
| 2022-04-06 | $15.77 | $30.13 | 976,700 | — | — |
| 2022-04-05 | $15.60 | $29.80 | 869,000 | — | — |
| 2022-04-04 | $15.87 | $30.32 | 687,300 | — | — |
| 2022-04-01 | $15.96 | $30.49 | 753,100 | — | — |
| 2022-03-31 | $15.73 | $30.05 | 746,100 | — | — |
| 2022-03-30 | $15.65 | $29.90 | 517,700 | — | — |
| 2022-03-29 | $15.83 | $30.24 | 1,137,700 | — | — |
| 2022-03-28 | $15.27 | $29.17 | 543,000 | — | — |
| 2022-03-25 | $15.27 | $29.17 | 591,500 | — | — |
| 2022-03-24 | $15.03 | $28.71 | 449,400 | — | — |
| 2022-03-23 | $14.95 | $28.56 | 429,300 | — | — |
| 2022-03-22 | $15.09 | $28.83 | 618,600 | — | — |
| 2022-03-21 | $14.90 | $28.47 | 535,200 | — | — |
| 2022-03-18 | $15.08 | $28.81 | 1,014,400 | — | — |
| 2022-03-17 | $15.03 | $28.71 | 551,200 | — | — |
| 2022-03-16 | $14.74 | $28.16 | 843,100 | — | — |
| 2022-03-15 | $14.72 | $28.12 | 631,400 | — | — |
| 2022-03-14 | $14.91 | $28.48 | 710,300 | — | — |
| 2022-03-11 | $14.86 | $28.39 | 402,000 | — | — |
| 2022-03-10 | $14.94 | $28.54 | 493,700 | — | — |
| 2022-03-09 | $14.88 | $28.43 | 792,000 | — | — |
| 2022-03-08 | $14.93 | $28.52 | 896,800 | — | — |
| 2022-03-07 | $14.59 | $27.87 | 580,400 | — | — |
| 2022-03-04 | $14.92 | $28.50 | 710,400 | — | — |
| 2022-03-03 | $14.88 | $28.43 | 1,184,700 | — | — |
| 2022-03-02 | $14.70 | $28.08 | 993,900 | — | — |
| 2022-03-01 | $14.13 | $26.99 | 1,219,200 | — | — |
| 2022-02-28 | $14.21 | $27.15 | 1,709,300 | — | — |
| 2022-02-25 | $14.44 | $27.59 | 1,470,100 | — | — |
| 2022-02-24 | $14.25 | $27.22 | 1,408,500 | — | — |
| 2022-02-23 | $14.00 | $26.75 | 1,007,500 | — | — |
| 2022-02-22 | $14.23 | $27.19 | 900,800 | — | — |
| 2022-02-18 | $14.45 | $27.61 | 901,200 | — | — |
| 2022-02-17 | $14.52 | $27.74 | 909,700 | — | — |
| 2022-02-16 | $14.50 | $27.70 | 1,030,100 | — | — |
| 2022-02-15 | $14.20 | $27.13 | 485,500 | — | — |
| 2022-02-14 | $14.08 | $26.90 | 838,800 | — | — |
| 2022-02-11 | $14.32 | $27.36 | 1,050,800 | — | — |
| 2022-02-10 | $13.96 | $26.67 | 1,021,800 | — | — |
| 2022-02-09 | $14.10 | $26.94 | 1,185,100 | — | — |
| 2022-02-08 | $13.89 | $26.54 | 989,200 | — | — |
| 2022-02-07 | $13.95 | $26.65 | 654,700 | — | — |
| 2022-02-04 | $13.89 | $26.54 | 1,325,600 | — | — |
| 2022-02-03 | $14.01 | $26.76 | 894,800 | — | — |
| 2022-02-02 | $14.23 | $27.19 | 909,400 | — | — |
| 2022-02-01 | $14.34 | $27.40 | 619,500 | — | — |
| 2022-01-31 | $14.34 | $27.40 | 764,400 | — | — |
| 2022-01-28 | $14.11 | $26.96 | 887,900 | — | — |
| 2022-01-27 | $13.79 | $26.34 | 668,300 | — | — |
| 2022-01-26 | $14.00 | $26.75 | 748,100 | — | — |
| 2022-01-25 | $14.15 | $27.03 | 869,400 | — | — |
| 2022-01-24 | $14.01 | $26.76 | 1,178,200 | — | — |
| 2022-01-21 | $14.09 | $26.92 | 772,000 | — | — |
| 2022-01-20 | $14.15 | $27.03 | 708,700 | — | — |
| 2022-01-19 | $14.51 | $27.72 | 651,200 | — | — |
| 2022-01-18 | $14.82 | $28.31 | 955,900 | — | — |
| 2022-01-14 | $15.08 | $28.81 | 569,400 | — | — |
| 2022-01-13 | $15.07 | $28.79 | 715,400 | — | — |
| 2022-01-12 | $14.88 | $28.43 | 1,038,500 | — | — |
| 2022-01-11 | $15.68 | $29.19 | 1,301,300 | — | — |
| 2022-01-10 | $15.58 | $29.00 | 928,500 | — | — |
| 2022-01-07 | $15.62 | $29.08 | 708,600 | — | — |
| 2022-01-06 | $15.63 | $29.10 | 628,600 | — | — |
| 2022-01-05 | $15.53 | $28.91 | 842,000 | — | — |
| 2022-01-04 | $15.83 | $29.47 | 791,200 | — | — |
| 2022-01-03 | $15.53 | $28.91 | 960,700 | — | — |