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
- 2013-06-21 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 | $14.76 | $14.76 | 636,600 | — | — |
| 2022-12-29 | $15.24 | $15.24 | 761,600 | — | — |
| 2022-12-28 | $14.34 | $14.34 | 433,200 | — | — |
| 2022-12-27 | $14.52 | $14.52 | 459,000 | — | — |
| 2022-12-23 | $14.85 | $14.85 | 770,300 | — | — |
| 2022-12-22 | $13.84 | $13.84 | 1,388,400 | — | — |
| 2022-12-21 | $14.80 | $14.80 | 733,700 | — | — |
| 2022-12-20 | $14.87 | $14.87 | 1,259,900 | — | — |
| 2022-12-19 | $14.67 | $14.67 | 452,700 | — | — |
| 2022-12-16 | $15.09 | $15.09 | 1,239,700 | — | — |
| 2022-12-15 | $15.28 | $15.28 | 889,000 | — | — |
| 2022-12-14 | $15.58 | $15.58 | 558,200 | — | — |
| 2022-12-13 | $15.70 | $15.70 | 678,100 | — | — |
| 2022-12-12 | $15.32 | $15.32 | 501,900 | — | — |
| 2022-12-09 | $15.53 | $15.53 | 939,600 | — | — |
| 2022-12-08 | $15.69 | $15.69 | 1,301,200 | — | — |
| 2022-12-07 | $15.50 | $15.50 | 1,172,600 | — | — |
| 2022-12-06 | $15.76 | $15.76 | 665,100 | — | — |
| 2022-12-05 | $15.73 | $15.73 | 951,800 | — | — |
| 2022-12-02 | $15.87 | $15.87 | 636,500 | — | — |
| 2022-12-01 | $15.77 | $15.77 | 965,900 | — | — |
| 2022-11-30 | $15.69 | $15.69 | 1,518,900 | — | — |
| 2022-11-29 | $15.31 | $15.31 | 984,700 | — | — |
| 2022-11-28 | $15.42 | $15.42 | 733,900 | — | — |
| 2022-11-25 | $15.85 | $15.85 | 342,100 | — | — |
| 2022-11-23 | $15.86 | $15.86 | 879,700 | — | — |
| 2022-11-22 | $15.20 | $15.20 | 561,600 | — | — |
| 2022-11-21 | $15.15 | $15.15 | 839,500 | — | — |
| 2022-11-18 | $14.92 | $14.92 | 495,600 | — | — |
| 2022-11-17 | $15.17 | $15.17 | 409,400 | — | — |
| 2022-11-16 | $15.38 | $15.38 | 378,800 | — | — |
| 2022-11-15 | $15.56 | $15.56 | 1,273,100 | — | — |
| 2022-11-14 | $14.88 | $14.88 | 504,300 | — | — |
| 2022-11-11 | $15.15 | $15.15 | 709,800 | — | — |
| 2022-11-10 | $15.31 | $15.31 | 665,100 | — | — |
| 2022-11-09 | $14.76 | $14.76 | 505,300 | — | — |
| 2022-11-08 | $14.99 | $14.99 | 711,100 | — | — |
| 2022-11-07 | $14.95 | $14.95 | 549,300 | — | — |
| 2022-11-04 | $14.85 | $14.85 | 704,700 | — | — |
| 2022-11-03 | $15.00 | $15.00 | 646,300 | — | — |
| 2022-11-02 | $14.79 | $14.79 | 1,106,600 | — | — |
| 2022-11-01 | $15.11 | $15.11 | 726,900 | — | — |
| 2022-10-31 | $14.22 | $14.22 | 827,700 | — | — |
| 2022-10-28 | $13.94 | $13.94 | 657,500 | — | — |
| 2022-10-27 | $13.88 | $13.88 | 465,400 | — | — |
| 2022-10-26 | $13.75 | $13.75 | 567,000 | — | — |
| 2022-10-25 | $13.81 | $13.81 | 791,700 | — | — |
| 2022-10-24 | $14.08 | $14.08 | 789,500 | — | — |
| 2022-10-21 | $13.57 | $13.57 | 793,400 | — | — |
| 2022-10-20 | $12.78 | $12.78 | 531,900 | — | — |
| 2022-10-19 | $12.58 | $12.58 | 692,100 | — | — |
| 2022-10-18 | $12.55 | $12.55 | 507,300 | — | — |
| 2022-10-17 | $12.35 | $12.35 | 573,600 | — | — |
| 2022-10-14 | $11.82 | $11.82 | 613,400 | — | — |
| 2022-10-13 | $12.20 | $12.20 | 524,300 | — | — |
| 2022-10-12 | $11.81 | $11.81 | 665,900 | — | — |
| 2022-10-11 | $11.99 | $11.99 | 801,900 | — | — |
| 2022-10-10 | $12.54 | $12.54 | 560,700 | — | — |
| 2022-10-07 | $12.71 | $12.71 | 1,735,900 | — | — |
| 2022-10-06 | $12.90 | $12.90 | 631,000 | — | — |
| 2022-10-05 | $12.90 | $12.90 | 712,400 | — | — |
| 2022-10-04 | $12.83 | $12.83 | 1,070,000 | — | — |
| 2022-10-03 | $12.56 | $12.56 | 1,009,400 | — | — |
| 2022-09-30 | $12.12 | $12.12 | 1,658,400 | — | — |
| 2022-09-29 | $12.02 | $12.02 | 494,400 | — | — |
| 2022-09-28 | $12.28 | $12.28 | 858,400 | — | — |
| 2022-09-27 | $11.89 | $11.89 | 663,100 | — | — |
| 2022-09-26 | $11.69 | $11.69 | 999,800 | — | — |
| 2022-09-23 | $11.93 | $11.93 | 588,700 | — | — |
| 2022-09-22 | $12.23 | $12.23 | 556,700 | — | — |
| 2022-09-21 | $12.60 | $12.60 | 582,100 | — | — |
| 2022-09-20 | $13.02 | $13.02 | 1,143,300 | — | — |
| 2022-09-19 | $13.61 | $13.61 | 1,248,300 | — | — |
| 2022-09-16 | $13.32 | $13.32 | 4,690,600 | — | — |
| 2022-09-15 | $12.23 | $12.23 | 2,603,400 | — | — |
| 2022-09-14 | $12.95 | $12.95 | 2,351,000 | — | — |
| 2022-09-13 | $12.99 | $12.99 | 1,006,500 | — | — |
| 2022-09-12 | $13.58 | $13.58 | 2,024,300 | — | — |
| 2022-09-09 | $13.71 | $13.71 | 437,800 | — | — |
| 2022-09-08 | $13.39 | $13.39 | 618,600 | — | — |
| 2022-09-07 | $13.28 | $13.28 | 813,700 | — | — |
| 2022-09-06 | $13.83 | $13.83 | 796,500 | — | — |
| 2022-09-02 | $14.02 | $14.02 | 583,300 | — | — |
| 2022-09-01 | $14.17 | $14.17 | 818,400 | — | — |
| 2022-08-31 | $14.86 | $14.86 | 641,100 | — | — |
| 2022-08-30 | $15.40 | $15.40 | 513,800 | — | — |
| 2022-08-29 | $16.18 | $16.18 | 371,200 | — | — |
| 2022-08-26 | $16.30 | $16.30 | 454,500 | — | — |
| 2022-08-25 | $16.57 | $16.57 | 337,100 | — | — |
| 2022-08-24 | $16.66 | $16.66 | 335,300 | — | — |
| 2022-08-23 | $16.49 | $16.49 | 388,600 | — | — |
| 2022-08-22 | $16.58 | $16.58 | 331,300 | — | — |
| 2022-08-19 | $16.93 | $16.93 | 283,300 | — | — |
| 2022-08-18 | $17.14 | $17.14 | 296,500 | — | — |
| 2022-08-17 | $17.30 | $17.30 | 426,100 | — | — |
| 2022-08-16 | $17.22 | $17.22 | 373,700 | — | — |
| 2022-08-15 | $17.29 | $17.29 | 408,300 | — | — |
| 2022-08-12 | $17.07 | $17.07 | 528,400 | — | — |
| 2022-08-11 | $16.60 | $16.60 | 700,900 | — | — |
| 2022-08-10 | $16.71 | $16.71 | 741,600 | — | — |
| 2022-08-09 | $16.19 | $16.19 | 748,700 | — | — |
| 2022-08-08 | $15.88 | $15.88 | 1,623,800 | — | — |
| 2022-08-05 | $17.51 | $17.51 | 838,300 | — | — |
| 2022-08-04 | $18.28 | $18.28 | 556,200 | — | — |
| 2022-08-03 | $18.27 | $18.27 | 384,400 | — | — |
| 2022-08-02 | $17.83 | $17.83 | 367,400 | — | — |
| 2022-08-01 | $17.52 | $17.52 | 455,300 | — | — |
| 2022-07-29 | $17.36 | $17.36 | 378,300 | — | — |
| 2022-07-28 | $17.26 | $17.26 | 455,700 | — | — |
| 2022-07-27 | $16.98 | $16.98 | 427,100 | — | — |
| 2022-07-26 | $16.39 | $16.39 | 566,500 | — | — |
| 2022-07-25 | $16.61 | $16.61 | 684,300 | — | — |
| 2022-07-22 | $15.28 | $15.28 | 541,600 | — | — |
| 2022-07-21 | $15.22 | $15.22 | 612,300 | — | — |
| 2022-07-20 | $15.56 | $15.56 | 492,100 | — | — |
| 2022-07-19 | $15.44 | $15.44 | 526,100 | — | — |
| 2022-07-18 | $15.13 | $15.13 | 603,800 | — | — |
| 2022-07-15 | $15.03 | $15.03 | 568,000 | — | — |
| 2022-07-14 | $14.92 | $14.92 | 642,700 | — | — |
| 2022-07-13 | $15.05 | $15.05 | 557,700 | — | — |
| 2022-07-12 | $15.36 | $15.36 | 375,600 | — | — |
| 2022-07-11 | $15.36 | $15.36 | 511,400 | — | — |
| 2022-07-08 | $15.82 | $15.82 | 496,200 | — | — |
| 2022-07-07 | $15.59 | $15.59 | 466,900 | — | — |
| 2022-07-06 | $15.35 | $15.35 | 519,800 | — | — |
| 2022-07-05 | $15.56 | $15.56 | 729,300 | — | — |
| 2022-07-01 | $15.67 | $15.67 | 853,000 | — | — |
| 2022-06-30 | $16.19 | $16.19 | 663,500 | — | — |
| 2022-06-29 | $16.29 | $16.29 | 487,700 | — | — |
| 2022-06-28 | $16.46 | $16.46 | 470,100 | — | — |
| 2022-06-27 | $16.78 | $16.78 | 698,000 | — | — |
| 2022-06-24 | $16.53 | $16.53 | 2,282,300 | — | — |
| 2022-06-23 | $16.40 | $16.40 | 713,500 | — | — |
| 2022-06-22 | $16.48 | $16.48 | 809,000 | — | — |
| 2022-06-21 | $16.62 | $16.62 | 946,200 | — | — |
| 2022-06-17 | $16.33 | $16.33 | 1,249,200 | — | — |
| 2022-06-16 | $16.15 | $16.15 | 1,287,500 | — | — |
| 2022-06-15 | $17.88 | $17.88 | 1,082,200 | — | — |
| 2022-06-14 | $17.86 | $17.86 | 926,000 | — | — |
| 2022-06-13 | $17.91 | $17.91 | 957,800 | — | — |
| 2022-06-10 | $19.10 | $19.10 | 527,100 | — | — |
| 2022-06-09 | $19.26 | $19.26 | 641,200 | — | — |
| 2022-06-08 | $19.87 | $19.87 | 856,800 | — | — |
| 2022-06-07 | $20.83 | $20.83 | 640,400 | — | — |
| 2022-06-06 | $20.65 | $20.65 | 960,500 | — | — |
| 2022-06-03 | $20.04 | $20.04 | 498,700 | — | — |
| 2022-06-02 | $20.19 | $20.19 | 531,500 | — | — |
| 2022-06-01 | $20.02 | $20.02 | 719,000 | — | — |
| 2022-05-31 | $20.26 | $20.26 | 890,300 | — | — |
| 2022-05-27 | $20.98 | $20.98 | 1,147,400 | — | — |
| 2022-05-26 | $20.03 | $20.03 | 1,268,200 | — | — |
| 2022-05-25 | $18.88 | $18.88 | 587,800 | — | — |
| 2022-05-24 | $18.98 | $18.98 | 830,800 | — | — |
| 2022-05-23 | $18.77 | $18.77 | 1,062,700 | — | — |
| 2022-05-20 | $18.01 | $18.01 | 674,500 | — | — |
| 2022-05-19 | $18.26 | $18.26 | 735,000 | — | — |
| 2022-05-18 | $17.53 | $17.53 | 675,600 | — | — |
| 2022-05-17 | $18.40 | $18.40 | 407,700 | — | — |
| 2022-05-16 | $17.99 | $17.99 | 566,800 | — | — |
| 2022-05-13 | $18.05 | $18.05 | 695,800 | — | — |
| 2022-05-12 | $17.87 | $17.87 | 1,013,000 | — | — |
| 2022-05-11 | $17.63 | $17.63 | 780,500 | — | — |
| 2022-05-10 | $18.14 | $18.14 | 1,538,000 | — | — |
| 2022-05-09 | $17.60 | $17.60 | 1,210,900 | — | — |
| 2022-05-06 | $18.06 | $18.06 | 1,218,900 | — | — |
| 2022-05-05 | $18.10 | $18.10 | 1,743,900 | — | — |
| 2022-05-04 | $18.88 | $18.88 | 1,138,300 | — | — |
| 2022-05-03 | $18.37 | $18.37 | 457,800 | — | — |
| 2022-05-02 | $18.46 | $18.46 | 835,500 | — | — |
| 2022-04-29 | $18.41 | $18.41 | 679,500 | — | — |
| 2022-04-28 | $19.11 | $19.11 | 719,400 | — | — |
| 2022-04-27 | $18.75 | $18.75 | 872,100 | — | — |
| 2022-04-26 | $19.08 | $19.08 | 1,253,900 | — | — |
| 2022-04-25 | $20.34 | $20.34 | 2,481,000 | — | — |
| 2022-04-22 | $20.95 | $20.95 | 921,800 | — | — |
| 2022-04-21 | $21.44 | $21.44 | 676,100 | — | — |
| 2022-04-20 | $21.59 | $21.59 | 1,242,100 | — | — |
| 2022-04-19 | $22.42 | $22.42 | 898,800 | — | — |
| 2022-04-18 | $22.79 | $22.79 | 1,015,300 | — | — |
| 2022-04-14 | $23.28 | $23.28 | 1,506,700 | — | — |
| 2022-04-13 | $23.02 | $23.02 | 1,481,000 | — | — |
| 2022-04-12 | $23.02 | $23.02 | 4,717,300 | — | — |
| 2022-04-11 | $20.91 | $20.91 | 1,800,900 | — | — |
| 2022-04-08 | $19.97 | $19.97 | 2,253,200 | — | — |
| 2022-04-07 | $19.08 | $19.08 | 22,646,100 | — | — |
| 2022-04-06 | $20.65 | $20.65 | 11,521,300 | — | — |
| 2022-04-05 | $19.19 | $19.19 | 923,900 | — | — |
| 2022-04-04 | $19.78 | $19.78 | 926,300 | — | — |
| 2022-04-01 | $19.00 | $19.00 | 689,700 | — | — |
| 2022-03-31 | $19.06 | $19.06 | 1,573,800 | — | — |
| 2022-03-30 | $19.56 | $19.56 | 821,700 | — | — |
| 2022-03-29 | $19.57 | $19.57 | 1,226,900 | — | — |
| 2022-03-28 | $19.35 | $19.35 | 802,400 | — | — |
| 2022-03-25 | $19.18 | $19.18 | 1,139,600 | — | — |
| 2022-03-24 | $18.91 | $18.91 | 907,800 | — | — |
| 2022-03-23 | $18.45 | $18.45 | 1,197,100 | — | — |
| 2022-03-22 | $18.14 | $18.14 | 1,139,900 | — | — |
| 2022-03-21 | $17.67 | $17.67 | 477,600 | — | — |
| 2022-03-18 | $17.84 | $17.84 | 1,307,900 | — | — |
| 2022-03-17 | $17.73 | $17.73 | 1,394,800 | — | — |
| 2022-03-16 | $17.33 | $17.33 | 1,256,100 | — | — |
| 2022-03-15 | $17.01 | $17.01 | 626,500 | — | — |
| 2022-03-14 | $16.88 | $16.88 | 1,183,900 | — | — |
| 2022-03-11 | $17.04 | $17.04 | 1,057,900 | — | — |
| 2022-03-10 | $17.17 | $17.17 | 1,678,100 | — | — |
| 2022-03-09 | $16.55 | $16.55 | 923,500 | — | — |
| 2022-03-08 | $15.99 | $15.99 | 948,600 | — | — |
| 2022-03-07 | $16.16 | $16.16 | 1,306,400 | — | — |
| 2022-03-04 | $16.39 | $16.39 | 1,486,500 | — | — |
| 2022-03-03 | $16.17 | $16.17 | 3,850,600 | — | — |
| 2022-03-02 | $13.66 | $13.66 | 619,700 | — | — |
| 2022-03-01 | $13.25 | $13.25 | 701,700 | — | — |
| 2022-02-28 | $14.24 | $14.24 | 908,200 | — | — |
| 2022-02-25 | $14.08 | $14.08 | 615,000 | — | — |
| 2022-02-24 | $13.43 | $13.43 | 724,000 | — | — |
| 2022-02-23 | $12.89 | $12.89 | 547,000 | — | — |
| 2022-02-22 | $12.77 | $12.77 | 799,900 | — | — |
| 2022-02-18 | $12.96 | $12.96 | 513,000 | — | — |
| 2022-02-17 | $13.13 | $13.13 | 462,900 | — | — |
| 2022-02-16 | $13.08 | $13.08 | 395,200 | — | — |
| 2022-02-15 | $13.29 | $13.29 | 361,200 | — | — |
| 2022-02-14 | $12.89 | $12.89 | 355,600 | — | — |
| 2022-02-11 | $12.84 | $12.84 | 356,500 | — | — |
| 2022-02-10 | $13.09 | $13.09 | 355,200 | — | — |
| 2022-02-09 | $13.46 | $13.46 | 568,400 | — | — |
| 2022-02-08 | $13.29 | $13.29 | 437,100 | — | — |
| 2022-02-07 | $12.88 | $12.88 | 387,100 | — | — |
| 2022-02-04 | $12.60 | $12.60 | 719,100 | — | — |
| 2022-02-03 | $12.44 | $12.44 | 599,800 | — | — |
| 2022-02-02 | $12.47 | $12.47 | 426,800 | — | — |
| 2022-02-01 | $12.80 | $12.80 | 689,900 | — | — |
| 2022-01-31 | $12.45 | $12.45 | 1,060,200 | — | — |
| 2022-01-28 | $12.94 | $12.94 | 647,000 | — | — |
| 2022-01-27 | $12.42 | $12.42 | 650,600 | — | — |
| 2022-01-26 | $12.65 | $12.65 | 937,100 | — | — |
| 2022-01-25 | $12.65 | $12.65 | 519,800 | — | — |
| 2022-01-24 | $12.35 | $12.35 | 1,057,500 | — | — |
| 2022-01-21 | $12.12 | $12.12 | 572,400 | — | — |
| 2022-01-20 | $12.58 | $12.58 | 528,400 | — | — |
| 2022-01-19 | $12.63 | $12.63 | 732,300 | — | — |
| 2022-01-18 | $12.66 | $12.66 | 429,000 | — | — |
| 2022-01-14 | $13.08 | $13.08 | 460,100 | — | — |
| 2022-01-13 | $13.08 | $13.08 | 862,900 | — | — |
| 2022-01-12 | $13.33 | $13.33 | 452,600 | — | — |
| 2022-01-11 | $13.59 | $13.59 | 422,200 | — | — |
| 2022-01-10 | $13.19 | $13.19 | 879,500 | — | — |
| 2022-01-07 | $13.53 | $13.53 | 427,200 | — | — |
| 2022-01-06 | $13.42 | $13.42 | 730,400 | — | — |
| 2022-01-05 | $13.08 | $13.08 | 692,100 | — | — |
| 2022-01-04 | $13.38 | $13.38 | 548,100 | — | — |
| 2022-01-03 | $13.47 | $13.47 | 503,600 | — | — |