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
- 2010-10-15 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 | $15.45 | $16.28 | 315,200 | — | — |
| 2022-12-29 | $15.10 | $15.92 | 183,800 | — | — |
| 2022-12-28 | $14.58 | $15.37 | 201,400 | — | — |
| 2022-12-27 | $14.85 | $15.65 | 215,100 | — | — |
| 2022-12-23 | $14.63 | $15.42 | 199,400 | — | — |
| 2022-12-22 | $13.12 | $13.83 | 501,700 | — | — |
| 2022-12-21 | $13.47 | $14.20 | 363,900 | — | — |
| 2022-12-20 | $13.49 | $14.22 | 195,000 | — | — |
| 2022-12-19 | $13.38 | $14.10 | 276,700 | — | — |
| 2022-12-16 | $13.33 | $14.05 | 278,900 | — | — |
| 2022-12-15 | $13.78 | $14.52 | 141,200 | — | — |
| 2022-12-14 | $13.81 | $14.56 | 164,300 | — | — |
| 2022-12-13 | $13.82 | $14.57 | 208,100 | — | — |
| 2022-12-12 | $13.50 | $14.23 | 191,300 | — | — |
| 2022-12-09 | $13.39 | $14.11 | 258,500 | — | — |
| 2022-12-08 | $13.56 | $14.29 | 198,000 | — | — |
| 2022-12-07 | $13.56 | $14.29 | 125,700 | — | — |
| 2022-12-06 | $13.92 | $14.67 | 171,300 | — | — |
| 2022-12-05 | $13.70 | $14.44 | 170,700 | — | — |
| 2022-12-02 | $14.27 | $15.04 | 144,700 | — | — |
| 2022-12-01 | $14.09 | $14.85 | 191,700 | — | — |
| 2022-11-30 | $14.39 | $15.17 | 191,200 | — | — |
| 2022-11-29 | $14.13 | $14.89 | 85,800 | — | — |
| 2022-11-28 | $13.97 | $14.72 | 163,100 | — | — |
| 2022-11-25 | $14.07 | $14.83 | 99,200 | — | — |
| 2022-11-23 | $14.28 | $15.05 | 153,100 | — | — |
| 2022-11-22 | $14.16 | $14.92 | 104,500 | — | — |
| 2022-11-21 | $14.20 | $14.83 | 292,200 | — | — |
| 2022-11-18 | $14.00 | $14.62 | 65,300 | — | — |
| 2022-11-17 | $14.10 | $14.73 | 65,000 | — | — |
| 2022-11-16 | $14.16 | $14.79 | 142,100 | — | — |
| 2022-11-15 | $14.77 | $15.43 | 153,700 | — | — |
| 2022-11-14 | $14.54 | $15.19 | 256,800 | — | — |
| 2022-11-11 | $15.46 | $16.15 | 120,200 | — | — |
| 2022-11-10 | $14.96 | $15.63 | 392,900 | — | — |
| 2022-11-09 | $14.78 | $15.44 | 129,800 | — | — |
| 2022-11-08 | $15.21 | $15.89 | 224,500 | — | — |
| 2022-11-07 | $15.64 | $16.34 | 308,200 | — | — |
| 2022-11-04 | $15.26 | $15.94 | 757,600 | — | — |
| 2022-11-03 | $15.54 | $16.23 | 71,500 | — | — |
| 2022-11-02 | $15.52 | $16.21 | 155,500 | — | — |
| 2022-11-01 | $15.59 | $16.28 | 248,400 | — | — |
| 2022-10-31 | $14.78 | $15.44 | 132,300 | — | — |
| 2022-10-28 | $14.73 | $15.39 | 112,500 | — | — |
| 2022-10-27 | $14.80 | $15.46 | 215,900 | — | — |
| 2022-10-26 | $14.76 | $15.42 | 118,100 | — | — |
| 2022-10-25 | $14.79 | $15.45 | 69,800 | — | — |
| 2022-10-24 | $14.72 | $15.38 | 138,600 | — | — |
| 2022-10-21 | $14.97 | $15.64 | 107,500 | — | — |
| 2022-10-20 | $14.50 | $15.15 | 183,100 | — | — |
| 2022-10-19 | $14.31 | $14.95 | 165,100 | — | — |
| 2022-10-18 | $13.60 | $14.21 | 105,000 | — | — |
| 2022-10-17 | $13.69 | $14.30 | 95,600 | — | — |
| 2022-10-14 | $13.38 | $13.98 | 166,900 | — | — |
| 2022-10-13 | $14.19 | $14.82 | 171,600 | — | — |
| 2022-10-12 | $13.48 | $14.08 | 318,600 | — | — |
| 2022-10-11 | $13.96 | $14.58 | 286,700 | — | — |
| 2022-10-10 | $14.12 | $14.75 | 206,200 | — | — |
| 2022-10-07 | $14.50 | $15.15 | 417,400 | — | — |
| 2022-10-06 | $14.01 | $14.63 | 244,800 | — | — |
| 2022-10-05 | $13.57 | $14.17 | 254,000 | — | — |
| 2022-10-04 | $12.94 | $13.52 | 358,200 | — | — |
| 2022-10-03 | $12.54 | $13.10 | 605,300 | — | — |
| 2022-09-30 | $11.73 | $12.25 | 139,800 | — | — |
| 2022-09-29 | $11.92 | $12.45 | 187,400 | — | — |
| 2022-09-28 | $12.05 | $12.59 | 156,400 | — | — |
| 2022-09-27 | $11.44 | $11.95 | 125,900 | — | — |
| 2022-09-26 | $11.27 | $11.77 | 285,900 | — | — |
| 2022-09-23 | $11.97 | $12.50 | 395,600 | — | — |
| 2022-09-22 | $12.78 | $13.35 | 133,300 | — | — |
| 2022-09-21 | $12.64 | $13.20 | 305,700 | — | — |
| 2022-09-20 | $12.46 | $13.02 | 160,100 | — | — |
| 2022-09-19 | $12.55 | $13.11 | 161,700 | — | — |
| 2022-09-16 | $12.50 | $13.06 | 120,200 | — | — |
| 2022-09-15 | $12.80 | $13.37 | 219,800 | — | — |
| 2022-09-14 | $13.18 | $13.77 | 168,300 | — | — |
| 2022-09-13 | $12.90 | $13.47 | 173,900 | — | — |
| 2022-09-12 | $12.94 | $13.52 | 208,900 | — | — |
| 2022-09-09 | $12.65 | $13.21 | 155,800 | — | — |
| 2022-09-08 | $12.40 | $12.95 | 104,700 | — | — |
| 2022-09-07 | $12.40 | $12.95 | 244,300 | — | — |
| 2022-09-06 | $12.62 | $13.18 | 186,200 | — | — |
| 2022-09-02 | $12.84 | $13.41 | 241,200 | — | — |
| 2022-09-01 | $12.17 | $12.71 | 295,200 | — | — |
| 2022-08-31 | $12.30 | $12.85 | 98,500 | — | — |
| 2022-08-30 | $12.74 | $13.31 | 194,600 | — | — |
| 2022-08-29 | $13.12 | $13.70 | 243,800 | — | — |
| 2022-08-26 | $12.77 | $13.34 | 123,600 | — | — |
| 2022-08-25 | $13.15 | $13.74 | 100,900 | — | — |
| 2022-08-24 | $13.22 | $13.81 | 153,800 | — | — |
| 2022-08-23 | $13.30 | $13.76 | 131,200 | — | — |
| 2022-08-22 | $12.90 | $13.35 | 160,100 | — | — |
| 2022-08-19 | $13.14 | $13.59 | 115,700 | — | — |
| 2022-08-18 | $13.37 | $13.83 | 72,600 | — | — |
| 2022-08-17 | $13.22 | $13.68 | 185,600 | — | — |
| 2022-08-16 | $13.51 | $13.98 | 215,500 | — | — |
| 2022-08-15 | $13.47 | $13.94 | 268,500 | — | — |
| 2022-08-12 | $13.45 | $13.92 | 305,800 | — | — |
| 2022-08-11 | $12.55 | $12.98 | 297,800 | — | — |
| 2022-08-10 | $12.00 | $12.42 | 291,500 | — | — |
| 2022-08-09 | $11.24 | $11.63 | 393,100 | — | — |
| 2022-08-08 | $11.86 | $12.27 | 383,600 | — | — |
| 2022-08-05 | $11.70 | $12.10 | 176,200 | — | — |
| 2022-08-04 | $11.51 | $11.91 | 287,100 | — | — |
| 2022-08-03 | $11.73 | $12.14 | 164,000 | — | — |
| 2022-08-02 | $12.11 | $12.53 | 112,100 | — | — |
| 2022-08-01 | $12.21 | $12.63 | 137,800 | — | — |
| 2022-07-29 | $12.66 | $13.10 | 108,600 | — | — |
| 2022-07-28 | $12.34 | $12.77 | 122,900 | — | — |
| 2022-07-27 | $12.21 | $12.63 | 213,800 | — | — |
| 2022-07-26 | $11.92 | $12.33 | 141,000 | — | — |
| 2022-07-25 | $11.98 | $12.39 | 107,000 | — | — |
| 2022-07-22 | $11.70 | $12.10 | 99,100 | — | — |
| 2022-07-21 | $11.78 | $12.19 | 138,400 | — | — |
| 2022-07-20 | $12.00 | $12.42 | 106,800 | — | — |
| 2022-07-19 | $11.91 | $12.32 | 165,000 | — | — |
| 2022-07-18 | $11.43 | $11.83 | 227,300 | — | — |
| 2022-07-15 | $10.95 | $11.33 | 280,200 | — | — |
| 2022-07-14 | $10.92 | $11.30 | 278,700 | — | — |
| 2022-07-13 | $11.03 | $11.41 | 399,000 | — | — |
| 2022-07-12 | $11.29 | $11.68 | 225,800 | — | — |
| 2022-07-11 | $11.60 | $12.00 | 288,500 | — | — |
| 2022-07-08 | $12.08 | $12.50 | 112,000 | — | — |
| 2022-07-07 | $11.98 | $12.39 | 148,100 | — | — |
| 2022-07-06 | $11.71 | $12.12 | 357,000 | — | — |
| 2022-07-05 | $11.94 | $12.35 | 326,600 | — | — |
| 2022-07-01 | $12.40 | $12.83 | 264,800 | — | — |
| 2022-06-30 | $12.92 | $13.37 | 606,100 | — | — |
| 2022-06-29 | $13.10 | $13.55 | 249,000 | — | — |
| 2022-06-28 | $13.32 | $13.78 | 302,600 | — | — |
| 2022-06-27 | $13.21 | $13.67 | 349,600 | — | — |
| 2022-06-24 | $12.90 | $13.35 | 417,800 | — | — |
| 2022-06-23 | $12.14 | $12.56 | 331,700 | — | — |
| 2022-06-22 | $12.82 | $13.26 | 234,500 | — | — |
| 2022-06-21 | $13.06 | $13.51 | 358,900 | — | — |
| 2022-06-17 | $13.70 | $14.17 | 270,800 | — | — |
| 2022-06-16 | $14.70 | $15.21 | 183,600 | — | — |
| 2022-06-15 | $15.49 | $16.03 | 199,900 | — | — |
| 2022-06-14 | $15.04 | $15.56 | 215,200 | — | — |
| 2022-06-13 | $15.41 | $15.94 | 359,100 | — | — |
| 2022-06-10 | $16.79 | $17.37 | 217,800 | — | — |
| 2022-06-09 | $17.35 | $17.95 | 104,000 | — | — |
| 2022-06-08 | $17.70 | $18.31 | 311,400 | — | — |
| 2022-06-07 | $17.76 | $18.37 | 189,400 | — | — |
| 2022-06-06 | $17.55 | $18.16 | 135,300 | — | — |
| 2022-06-03 | $17.37 | $17.97 | 174,700 | — | — |
| 2022-06-02 | $17.33 | $17.93 | 263,700 | — | — |
| 2022-06-01 | $17.47 | $18.07 | 563,700 | — | — |
| 2022-05-31 | $16.77 | $17.35 | 741,700 | — | — |
| 2022-05-27 | $15.89 | $16.44 | 136,500 | — | — |
| 2022-05-26 | $16.07 | $16.63 | 206,300 | — | — |
| 2022-05-25 | $15.78 | $16.33 | 144,900 | — | — |
| 2022-05-24 | $15.74 | $16.20 | 161,800 | — | — |
| 2022-05-23 | $15.91 | $16.37 | 152,200 | — | — |
| 2022-05-20 | $15.32 | $15.77 | 153,800 | — | — |
| 2022-05-19 | $14.98 | $15.42 | 131,000 | — | — |
| 2022-05-18 | $15.52 | $15.97 | 148,400 | — | — |
| 2022-05-17 | $16.05 | $16.52 | 194,200 | — | — |
| 2022-05-16 | $15.76 | $16.22 | 121,600 | — | — |
| 2022-05-13 | $14.96 | $15.40 | 330,200 | — | — |
| 2022-05-12 | $14.32 | $14.74 | 689,300 | — | — |
| 2022-05-11 | $14.54 | $14.96 | 116,000 | — | — |
| 2022-05-10 | $14.69 | $15.12 | 128,000 | — | — |
| 2022-05-09 | $14.67 | $15.10 | 328,300 | — | — |
| 2022-05-06 | $16.67 | $17.16 | 276,000 | — | — |
| 2022-05-05 | $16.10 | $16.57 | 157,500 | — | — |
| 2022-05-04 | $17.21 | $17.71 | 325,000 | — | — |
| 2022-05-03 | $16.19 | $16.66 | 176,500 | — | — |
| 2022-05-02 | $15.71 | $16.17 | 198,500 | — | — |
| 2022-04-29 | $15.72 | $16.18 | 291,000 | — | — |
| 2022-04-28 | $15.51 | $15.96 | 160,200 | — | — |
| 2022-04-27 | $15.52 | $15.97 | 193,800 | — | — |
| 2022-04-26 | $15.89 | $16.35 | 728,300 | — | — |
| 2022-04-25 | $15.90 | $16.36 | 526,700 | — | — |
| 2022-04-22 | $15.81 | $16.27 | 228,900 | — | — |
| 2022-04-21 | $16.53 | $17.01 | 336,600 | — | — |
| 2022-04-20 | $17.41 | $17.92 | 334,600 | — | — |
| 2022-04-19 | $17.61 | $18.12 | 879,100 | — | — |
| 2022-04-18 | $17.07 | $17.57 | 338,000 | — | — |
| 2022-04-14 | $16.98 | $17.48 | 587,000 | — | — |
| 2022-04-13 | $16.28 | $16.76 | 408,100 | — | — |
| 2022-04-12 | $16.10 | $16.57 | 462,600 | — | — |
| 2022-04-11 | $15.96 | $16.43 | 458,700 | — | — |
| 2022-04-08 | $15.99 | $16.46 | 421,100 | — | — |
| 2022-04-07 | $16.00 | $16.47 | 376,900 | — | — |
| 2022-04-06 | $15.68 | $16.14 | 1,247,900 | — | — |
| 2022-04-05 | $16.05 | $16.52 | 792,500 | — | — |
| 2022-04-04 | $15.66 | $16.12 | 458,500 | — | — |
| 2022-04-01 | $15.11 | $15.55 | 494,200 | — | — |
| 2022-03-31 | $14.94 | $15.38 | 156,500 | — | — |
| 2022-03-30 | $15.01 | $15.45 | 303,000 | — | — |
| 2022-03-29 | $14.91 | $15.35 | 195,600 | — | — |
| 2022-03-28 | $14.83 | $15.26 | 236,500 | — | — |
| 2022-03-25 | $14.80 | $15.23 | 276,300 | — | — |
| 2022-03-24 | $14.72 | $15.15 | 53,500 | — | — |
| 2022-03-23 | $14.79 | $15.22 | 163,200 | — | — |
| 2022-03-22 | $14.45 | $14.79 | 100,700 | — | — |
| 2022-03-21 | $14.70 | $15.04 | 259,800 | — | — |
| 2022-03-18 | $14.06 | $14.39 | 104,700 | — | — |
| 2022-03-17 | $14.08 | $14.41 | 110,600 | — | — |
| 2022-03-16 | $13.51 | $13.83 | 106,800 | — | — |
| 2022-03-15 | $13.38 | $13.69 | 302,200 | — | — |
| 2022-03-14 | $13.64 | $13.96 | 180,600 | — | — |
| 2022-03-11 | $14.51 | $14.85 | 188,100 | — | — |
| 2022-03-10 | $15.08 | $15.43 | 459,800 | — | — |
| 2022-03-09 | $15.05 | $15.40 | 273,800 | — | — |
| 2022-03-08 | $14.81 | $15.16 | 547,100 | — | — |
| 2022-03-07 | $15.32 | $15.68 | 358,500 | — | — |
| 2022-03-04 | $15.47 | $15.83 | 407,300 | — | — |
| 2022-03-03 | $15.19 | $15.54 | 314,600 | — | — |
| 2022-03-02 | $15.37 | $15.73 | 630,900 | — | — |
| 2022-03-01 | $14.88 | $15.23 | 331,100 | — | — |
| 2022-02-28 | $14.80 | $15.15 | 169,700 | — | — |
| 2022-02-25 | $14.39 | $14.73 | 97,200 | — | — |
| 2022-02-24 | $14.43 | $14.77 | 266,400 | — | — |
| 2022-02-23 | $14.53 | $14.87 | 156,900 | — | — |
| 2022-02-22 | $14.08 | $14.41 | 292,100 | — | — |
| 2022-02-18 | $13.75 | $14.07 | 144,600 | — | — |
| 2022-02-17 | $14.42 | $14.76 | 68,700 | — | — |
| 2022-02-16 | $14.55 | $14.89 | 201,100 | — | — |
| 2022-02-15 | $14.29 | $14.62 | 278,400 | — | — |
| 2022-02-14 | $14.69 | $15.03 | 494,100 | — | — |
| 2022-02-11 | $15.19 | $15.54 | 433,900 | — | — |
| 2022-02-10 | $14.67 | $15.01 | 282,000 | — | — |
| 2022-02-09 | $14.21 | $14.54 | 290,200 | — | — |
| 2022-02-08 | $14.29 | $14.62 | 244,800 | — | — |
| 2022-02-07 | $14.87 | $15.22 | 660,500 | — | — |
| 2022-02-04 | $14.76 | $15.10 | 868,400 | — | — |
| 2022-02-03 | $14.16 | $14.49 | 182,400 | — | — |
| 2022-02-02 | $14.19 | $14.52 | 85,800 | — | — |
| 2022-02-01 | $14.21 | $14.54 | 222,000 | — | — |
| 2022-01-31 | $14.09 | $14.42 | 220,300 | — | — |
| 2022-01-28 | $13.92 | $14.25 | 480,900 | — | — |
| 2022-01-27 | $13.85 | $14.17 | 275,200 | — | — |
| 2022-01-26 | $13.73 | $14.05 | 520,000 | — | — |
| 2022-01-25 | $13.41 | $13.72 | 462,100 | — | — |
| 2022-01-24 | $13.39 | $13.70 | 457,600 | — | — |
| 2022-01-21 | $13.58 | $13.90 | 191,000 | — | — |
| 2022-01-20 | $13.73 | $14.05 | 311,100 | — | — |
| 2022-01-19 | $14.10 | $14.43 | 689,700 | — | — |
| 2022-01-18 | $13.70 | $14.02 | 385,000 | — | — |
| 2022-01-14 | $13.50 | $13.82 | 349,800 | — | — |
| 2022-01-13 | $12.89 | $13.19 | 1,177,000 | — | — |
| 2022-01-12 | $12.98 | $13.28 | 230,600 | — | — |
| 2022-01-11 | $12.53 | $12.82 | 121,200 | — | — |
| 2022-01-10 | $11.98 | $12.26 | 116,400 | — | — |
| 2022-01-07 | $12.08 | $12.36 | 63,400 | — | — |
| 2022-01-06 | $12.08 | $12.36 | 105,000 | — | — |
| 2022-01-05 | $11.83 | $12.11 | 237,700 | — | — |
| 2022-01-04 | $11.98 | $12.26 | 348,500 | — | — |
| 2022-01-03 | $11.62 | $11.89 | 236,000 | — | — |