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
- 2015-03-18 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 | $13.72 | $28.44 | 2,087,600 | — | — |
| 2022-12-29 | $13.93 | $28.88 | 1,301,100 | — | — |
| 2022-12-28 | $14.49 | $29.10 | 1,489,600 | — | — |
| 2022-12-27 | $14.68 | $29.49 | 1,303,600 | — | — |
| 2022-12-23 | $14.57 | $29.26 | 579,900 | — | — |
| 2022-12-22 | $14.27 | $28.66 | 827,200 | — | — |
| 2022-12-21 | $14.24 | $28.60 | 610,200 | — | — |
| 2022-12-20 | $14.15 | $28.42 | 666,900 | — | — |
| 2022-12-19 | $13.97 | $28.06 | 1,048,000 | — | — |
| 2022-12-16 | $14.14 | $28.40 | 803,200 | — | — |
| 2022-12-15 | $14.47 | $29.06 | 709,300 | — | — |
| 2022-12-14 | $14.59 | $29.30 | 684,800 | — | — |
| 2022-12-13 | $14.59 | $29.30 | 489,700 | — | — |
| 2022-12-12 | $14.58 | $29.28 | 512,900 | — | — |
| 2022-12-09 | $14.61 | $29.35 | 294,700 | — | — |
| 2022-12-08 | $14.53 | $29.18 | 409,500 | — | — |
| 2022-12-07 | $14.50 | $29.12 | 657,600 | — | — |
| 2022-12-06 | $14.67 | $29.47 | 997,100 | — | — |
| 2022-12-05 | $14.98 | $30.09 | 588,000 | — | — |
| 2022-12-02 | $15.30 | $30.73 | 371,300 | — | — |
| 2022-12-01 | $15.43 | $30.99 | 533,200 | — | — |
| 2022-11-30 | $15.49 | $31.11 | 429,200 | — | — |
| 2022-11-29 | $15.30 | $30.73 | 381,700 | — | — |
| 2022-11-28 | $15.31 | $30.75 | 581,300 | — | — |
| 2022-11-25 | $15.77 | $31.67 | 132,900 | — | — |
| 2022-11-23 | $15.57 | $31.27 | 915,900 | — | — |
| 2022-11-22 | $15.86 | $31.86 | 713,800 | — | — |
| 2022-11-21 | $15.75 | $31.63 | 399,000 | — | — |
| 2022-11-18 | $15.77 | $31.67 | 264,700 | — | — |
| 2022-11-17 | $15.86 | $31.86 | 269,600 | — | — |
| 2022-11-16 | $15.78 | $31.70 | 309,300 | — | — |
| 2022-11-15 | $15.90 | $31.94 | 459,000 | — | — |
| 2022-11-14 | $15.81 | $31.76 | 436,600 | — | — |
| 2022-11-11 | $15.91 | $31.96 | 327,800 | — | — |
| 2022-11-10 | $15.83 | $31.80 | 406,800 | — | — |
| 2022-11-09 | $15.64 | $31.41 | 548,900 | — | — |
| 2022-11-08 | $15.66 | $31.45 | 529,600 | — | — |
| 2022-11-07 | $16.07 | $32.28 | 759,600 | — | — |
| 2022-11-04 | $15.65 | $31.43 | 415,900 | — | — |
| 2022-11-03 | $15.40 | $30.93 | 304,600 | — | — |
| 2022-11-02 | $15.33 | $30.79 | 441,800 | — | — |
| 2022-11-01 | $15.47 | $31.07 | 442,700 | — | — |
| 2022-10-31 | $15.46 | $31.05 | 335,100 | — | — |
| 2022-10-28 | $15.51 | $31.15 | 931,700 | — | — |
| 2022-10-27 | $15.32 | $30.77 | 485,700 | — | — |
| 2022-10-26 | $15.28 | $30.69 | 555,900 | — | — |
| 2022-10-25 | $15.24 | $30.61 | 406,100 | — | — |
| 2022-10-24 | $14.75 | $29.63 | 508,900 | — | — |
| 2022-10-21 | $14.69 | $29.51 | 339,300 | — | — |
| 2022-10-20 | $14.72 | $29.57 | 324,100 | — | — |
| 2022-10-19 | $14.81 | $29.75 | 564,500 | — | — |
| 2022-10-18 | $14.99 | $30.11 | 470,100 | — | — |
| 2022-10-17 | $14.88 | $29.89 | 382,700 | — | — |
| 2022-10-14 | $14.72 | $29.57 | 308,900 | — | — |
| 2022-10-13 | $14.92 | $29.97 | 420,100 | — | — |
| 2022-10-12 | $14.57 | $29.26 | 322,500 | — | — |
| 2022-10-11 | $14.39 | $28.90 | 380,400 | — | — |
| 2022-10-10 | $14.39 | $28.90 | 284,900 | — | — |
| 2022-10-07 | $14.65 | $29.43 | 379,300 | — | — |
| 2022-10-06 | $14.80 | $29.73 | 257,400 | — | — |
| 2022-10-05 | $15.04 | $30.21 | 275,200 | — | — |
| 2022-10-04 | $15.30 | $30.73 | 622,800 | — | — |
| 2022-10-03 | $14.47 | $29.06 | 498,800 | — | — |
| 2022-09-30 | $14.45 | $29.02 | 545,600 | — | — |
| 2022-09-29 | $14.60 | $29.32 | 611,900 | — | — |
| 2022-09-28 | $15.79 | $30.81 | 515,900 | — | — |
| 2022-09-27 | $15.52 | $30.28 | 752,800 | — | — |
| 2022-09-26 | $15.28 | $29.82 | 1,019,600 | — | — |
| 2022-09-23 | $16.30 | $31.81 | 1,056,200 | — | — |
| 2022-09-22 | $16.31 | $31.83 | 785,700 | — | — |
| 2022-09-21 | $16.50 | $32.20 | 282,500 | — | — |
| 2022-09-20 | $16.56 | $32.31 | 302,500 | — | — |
| 2022-09-19 | $16.79 | $32.76 | 195,000 | — | — |
| 2022-09-16 | $16.89 | $32.96 | 359,400 | — | — |
| 2022-09-15 | $17.03 | $33.23 | 224,200 | — | — |
| 2022-09-14 | $16.91 | $33.00 | 619,600 | — | — |
| 2022-09-13 | $16.79 | $32.76 | 271,300 | — | — |
| 2022-09-12 | $17.19 | $33.54 | 335,000 | — | — |
| 2022-09-09 | $17.09 | $33.35 | 361,200 | — | — |
| 2022-09-08 | $17.09 | $33.35 | 294,000 | — | — |
| 2022-09-07 | $16.87 | $32.92 | 230,800 | — | — |
| 2022-09-06 | $16.74 | $32.67 | 285,000 | — | — |
| 2022-09-02 | $16.84 | $32.86 | 245,400 | — | — |
| 2022-09-01 | $16.77 | $32.72 | 349,900 | — | — |
| 2022-08-31 | $17.02 | $33.21 | 219,100 | — | — |
| 2022-08-30 | $16.95 | $33.07 | 274,800 | — | — |
| 2022-08-29 | $17.29 | $33.74 | 256,800 | — | — |
| 2022-08-26 | $17.31 | $33.78 | 250,300 | — | — |
| 2022-08-25 | $17.54 | $34.23 | 265,400 | — | — |
| 2022-08-24 | $17.50 | $34.15 | 213,900 | — | — |
| 2022-08-23 | $17.42 | $33.99 | 227,200 | — | — |
| 2022-08-22 | $17.14 | $33.45 | 239,200 | — | — |
| 2022-08-19 | $17.47 | $34.09 | 338,200 | — | — |
| 2022-08-18 | $17.84 | $34.81 | 254,300 | — | — |
| 2022-08-17 | $17.53 | $34.21 | 343,100 | — | — |
| 2022-08-16 | $18.03 | $35.18 | 349,600 | — | — |
| 2022-08-15 | $17.92 | $34.97 | 305,700 | — | — |
| 2022-08-12 | $18.05 | $35.22 | 282,800 | — | — |
| 2022-08-11 | $17.84 | $34.81 | 279,100 | — | — |
| 2022-08-10 | $17.78 | $34.69 | 594,500 | — | — |
| 2022-08-09 | $17.74 | $34.62 | 204,900 | — | — |
| 2022-08-08 | $18.00 | $35.12 | 316,100 | — | — |
| 2022-08-05 | $17.61 | $34.36 | 372,600 | — | — |
| 2022-08-04 | $17.42 | $33.99 | 240,500 | — | — |
| 2022-08-03 | $17.52 | $34.19 | 285,500 | — | — |
| 2022-08-02 | $17.46 | $34.07 | 262,300 | — | — |
| 2022-08-01 | $17.58 | $34.30 | 339,900 | — | — |
| 2022-07-29 | $17.60 | $34.34 | 467,400 | — | — |
| 2022-07-28 | $17.52 | $34.19 | 476,300 | — | — |
| 2022-07-27 | $17.26 | $33.68 | 459,100 | — | — |
| 2022-07-26 | $16.76 | $32.70 | 195,600 | — | — |
| 2022-07-25 | $16.62 | $32.43 | 278,700 | — | — |
| 2022-07-22 | $16.67 | $32.53 | 193,600 | — | — |
| 2022-07-21 | $16.70 | $32.59 | 248,100 | — | — |
| 2022-07-20 | $16.66 | $32.51 | 254,200 | — | — |
| 2022-07-19 | $16.66 | $32.51 | 342,700 | — | — |
| 2022-07-18 | $16.32 | $31.85 | 302,500 | — | — |
| 2022-07-15 | $16.22 | $31.65 | 265,900 | — | — |
| 2022-07-14 | $15.99 | $31.20 | 442,200 | — | — |
| 2022-07-13 | $16.25 | $31.71 | 468,400 | — | — |
| 2022-07-12 | $16.56 | $32.31 | 185,000 | — | — |
| 2022-07-11 | $16.53 | $32.26 | 249,800 | — | — |
| 2022-07-08 | $16.87 | $32.92 | 299,900 | — | — |
| 2022-07-07 | $16.86 | $32.90 | 349,200 | — | — |
| 2022-07-06 | $16.64 | $32.47 | 413,100 | — | — |
| 2022-07-05 | $16.93 | $33.04 | 350,200 | — | — |
| 2022-07-01 | $16.90 | $32.98 | 844,000 | — | — |
| 2022-06-30 | $16.80 | $32.78 | 393,800 | — | — |
| 2022-06-29 | $16.87 | $32.92 | 334,500 | — | — |
| 2022-06-28 | $17.53 | $33.33 | 776,200 | — | — |
| 2022-06-27 | $17.66 | $33.58 | 368,300 | — | — |
| 2022-06-24 | $17.41 | $33.10 | 332,900 | — | — |
| 2022-06-23 | $16.98 | $32.28 | 300,500 | — | — |
| 2022-06-22 | $17.06 | $32.43 | 368,800 | — | — |
| 2022-06-21 | $17.00 | $32.32 | 453,300 | — | — |
| 2022-06-17 | $16.74 | $31.83 | 974,900 | — | — |
| 2022-06-16 | $16.53 | $31.43 | 680,800 | — | — |
| 2022-06-15 | $17.23 | $32.76 | 421,900 | — | — |
| 2022-06-14 | $17.17 | $32.64 | 919,200 | — | — |
| 2022-06-13 | $17.06 | $32.43 | 1,231,500 | — | — |
| 2022-06-10 | $17.89 | $34.01 | 471,700 | — | — |
| 2022-06-09 | $17.95 | $34.13 | 607,100 | — | — |
| 2022-06-08 | $18.15 | $34.51 | 402,500 | — | — |
| 2022-06-07 | $18.28 | $34.75 | 516,900 | — | — |
| 2022-06-06 | $18.34 | $34.87 | 277,000 | — | — |
| 2022-06-03 | $18.20 | $34.60 | 189,700 | — | — |
| 2022-06-02 | $18.34 | $34.87 | 298,200 | — | — |
| 2022-06-01 | $18.28 | $34.75 | 338,200 | — | — |
| 2022-05-31 | $18.09 | $34.39 | 388,300 | — | — |
| 2022-05-27 | $18.25 | $34.70 | 426,700 | — | — |
| 2022-05-26 | $17.99 | $34.20 | 496,700 | — | — |
| 2022-05-25 | $17.71 | $33.67 | 390,400 | — | — |
| 2022-05-24 | $17.53 | $33.33 | 401,900 | — | — |
| 2022-05-23 | $17.71 | $33.67 | 301,100 | — | — |
| 2022-05-20 | $17.32 | $32.93 | 803,200 | — | — |
| 2022-05-19 | $17.87 | $33.97 | 364,600 | — | — |
| 2022-05-18 | $18.02 | $34.26 | 317,400 | — | — |
| 2022-05-17 | $18.53 | $35.23 | 524,400 | — | — |
| 2022-05-16 | $18.25 | $34.70 | 313,100 | — | — |
| 2022-05-13 | $17.95 | $34.13 | 687,600 | — | — |
| 2022-05-12 | $17.76 | $33.77 | 866,100 | — | — |
| 2022-05-11 | $18.22 | $34.64 | 403,500 | — | — |
| 2022-05-10 | $18.49 | $35.15 | 660,900 | — | — |
| 2022-05-09 | $18.13 | $34.47 | 1,059,700 | — | — |
| 2022-05-06 | $18.94 | $36.01 | 532,300 | — | — |
| 2022-05-05 | $18.78 | $35.71 | 421,800 | — | — |
| 2022-05-04 | $19.18 | $36.47 | 321,300 | — | — |
| 2022-05-03 | $18.88 | $35.90 | 383,600 | — | — |
| 2022-05-02 | $18.47 | $35.12 | 835,100 | — | — |
| 2022-04-29 | $18.77 | $35.69 | 576,200 | — | — |
| 2022-04-28 | $19.33 | $36.75 | 468,800 | — | — |
| 2022-04-27 | $19.14 | $36.39 | 529,000 | — | — |
| 2022-04-26 | $19.00 | $36.12 | 559,200 | — | — |
| 2022-04-25 | $19.44 | $36.96 | 655,100 | — | — |
| 2022-04-22 | $19.42 | $36.92 | 937,600 | — | — |
| 2022-04-21 | $20.22 | $38.44 | 446,100 | — | — |
| 2022-04-20 | $20.33 | $38.65 | 378,700 | — | — |
| 2022-04-19 | $20.22 | $38.44 | 215,500 | — | — |
| 2022-04-18 | $20.12 | $38.25 | 324,500 | — | — |
| 2022-04-14 | $20.09 | $38.20 | 347,700 | — | — |
| 2022-04-13 | $20.16 | $38.33 | 334,300 | — | — |
| 2022-04-12 | $19.82 | $37.68 | 349,800 | — | — |
| 2022-04-11 | $19.85 | $37.74 | 384,500 | — | — |
| 2022-04-08 | $20.03 | $38.08 | 516,500 | — | — |
| 2022-04-07 | $19.81 | $37.66 | 403,200 | — | — |
| 2022-04-06 | $19.61 | $37.28 | 255,900 | — | — |
| 2022-04-05 | $19.75 | $37.55 | 395,800 | — | — |
| 2022-04-04 | $19.79 | $37.63 | 285,500 | — | — |
| 2022-04-01 | $19.88 | $37.80 | 294,900 | — | — |
| 2022-03-31 | $19.61 | $37.28 | 365,100 | — | — |
| 2022-03-30 | $19.67 | $37.40 | 455,500 | — | — |
| 2022-03-29 | $20.06 | $37.28 | 633,000 | — | — |
| 2022-03-28 | $20.06 | $37.28 | 482,300 | — | — |
| 2022-03-25 | $20.17 | $37.49 | 532,500 | — | — |
| 2022-03-24 | $19.91 | $37.00 | 352,900 | — | — |
| 2022-03-23 | $19.84 | $36.87 | 408,000 | — | — |
| 2022-03-22 | $19.91 | $37.00 | 587,700 | — | — |
| 2022-03-21 | $19.60 | $36.43 | 503,000 | — | — |
| 2022-03-18 | $19.56 | $36.35 | 1,267,200 | — | — |
| 2022-03-17 | $19.59 | $36.41 | 546,300 | — | — |
| 2022-03-16 | $19.21 | $35.70 | 489,200 | — | — |
| 2022-03-15 | $19.15 | $35.59 | 375,100 | — | — |
| 2022-03-14 | $19.06 | $35.42 | 519,900 | — | — |
| 2022-03-11 | $19.32 | $35.91 | 272,000 | — | — |
| 2022-03-10 | $19.29 | $35.85 | 300,500 | — | — |
| 2022-03-09 | $19.23 | $35.74 | 484,100 | — | — |
| 2022-03-08 | $19.11 | $35.52 | 856,000 | — | — |
| 2022-03-07 | $19.09 | $35.48 | 832,600 | — | — |
| 2022-03-04 | $19.30 | $35.87 | 674,800 | — | — |
| 2022-03-03 | $19.71 | $36.63 | 295,300 | — | — |
| 2022-03-02 | $19.74 | $36.69 | 500,800 | — | — |
| 2022-03-01 | $19.47 | $36.19 | 650,100 | — | — |
| 2022-02-28 | $19.76 | $36.73 | 850,200 | — | — |
| 2022-02-25 | $19.78 | $36.76 | 984,500 | — | — |
| 2022-02-24 | $20.07 | $37.30 | 773,100 | — | — |
| 2022-02-23 | $20.23 | $37.60 | 452,300 | — | — |
| 2022-02-22 | $20.21 | $37.56 | 551,000 | — | — |
| 2022-02-18 | $20.34 | $37.80 | 1,052,200 | — | — |
| 2022-02-17 | $20.17 | $37.49 | 625,700 | — | — |
| 2022-02-16 | $20.23 | $37.60 | 469,500 | — | — |
| 2022-02-15 | $20.06 | $37.28 | 387,100 | — | — |
| 2022-02-14 | $20.01 | $37.19 | 707,600 | — | — |
| 2022-02-11 | $20.19 | $37.52 | 601,800 | — | — |
| 2022-02-10 | $20.30 | $37.73 | 502,300 | — | — |
| 2022-02-09 | $20.41 | $37.93 | 457,100 | — | — |
| 2022-02-08 | $20.41 | $37.93 | 344,700 | — | — |
| 2022-02-07 | $20.38 | $37.88 | 616,000 | — | — |
| 2022-02-04 | $20.31 | $37.75 | 470,900 | — | — |
| 2022-02-03 | $20.32 | $37.77 | 497,200 | — | — |
| 2022-02-02 | $20.59 | $38.27 | 575,300 | — | — |
| 2022-02-01 | $20.35 | $37.82 | 696,900 | — | — |
| 2022-01-31 | $20.03 | $37.23 | 465,100 | — | — |
| 2022-01-28 | $19.81 | $36.82 | 458,900 | — | — |
| 2022-01-27 | $19.62 | $36.47 | 566,300 | — | — |
| 2022-01-26 | $19.54 | $36.32 | 395,700 | — | — |
| 2022-01-25 | $19.47 | $36.19 | 612,900 | — | — |
| 2022-01-24 | $19.38 | $36.02 | 1,248,900 | — | — |
| 2022-01-21 | $19.39 | $36.04 | 582,600 | — | — |
| 2022-01-20 | $19.71 | $36.63 | 347,400 | — | — |
| 2022-01-19 | $19.86 | $36.91 | 433,300 | — | — |
| 2022-01-18 | $19.89 | $36.97 | 585,100 | — | — |
| 2022-01-14 | $19.76 | $36.73 | 318,500 | — | — |
| 2022-01-13 | $19.73 | $36.67 | 436,900 | — | — |
| 2022-01-12 | $19.94 | $37.06 | 618,300 | — | — |
| 2022-01-11 | $19.59 | $36.41 | 675,200 | — | — |
| 2022-01-10 | $19.41 | $36.07 | 489,300 | — | — |
| 2022-01-07 | $19.34 | $35.94 | 422,700 | — | — |
| 2022-01-06 | $19.15 | $35.59 | 393,300 | — | — |
| 2022-01-05 | $19.21 | $35.70 | 445,900 | — | — |
| 2022-01-04 | $19.36 | $35.98 | 495,900 | — | — |
| 2022-01-03 | $19.21 | $35.70 | 274,600 | — | — |