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
- 2016-04-28 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 | $13.28 | $15.77 | 17,900 | — | — |
| 2022-12-29 | $13.15 | $15.61 | 40,900 | — | — |
| 2022-12-28 | $13.28 | $15.77 | 14,700 | — | — |
| 2022-12-27 | $13.50 | $16.03 | 13,000 | — | — |
| 2022-12-23 | $13.44 | $15.96 | 12,200 | — | — |
| 2022-12-22 | $13.39 | $15.90 | 22,000 | — | — |
| 2022-12-21 | $13.18 | $15.65 | 8,300 | — | — |
| 2022-12-20 | $13.18 | $15.65 | 12,700 | — | — |
| 2022-12-19 | $13.03 | $15.47 | 45,100 | — | — |
| 2022-12-16 | $13.81 | $16.39 | 291,600 | — | — |
| 2022-12-15 | $12.96 | $15.39 | 29,600 | — | — |
| 2022-12-14 | $13.06 | $15.50 | 31,800 | — | — |
| 2022-12-13 | $13.42 | $15.90 | 76,800 | — | — |
| 2022-12-12 | $13.45 | $15.94 | 21,700 | — | — |
| 2022-12-09 | $13.86 | $16.42 | 20,200 | — | — |
| 2022-12-08 | $14.09 | $16.70 | 14,900 | — | — |
| 2022-12-07 | $14.07 | $16.67 | 18,000 | — | — |
| 2022-12-06 | $13.75 | $16.29 | 42,400 | — | — |
| 2022-12-05 | $13.51 | $16.01 | 42,800 | — | — |
| 2022-12-02 | $12.66 | $15.00 | 36,000 | — | — |
| 2022-12-01 | $12.50 | $14.81 | 14,000 | — | — |
| 2022-11-30 | $12.78 | $15.14 | 26,700 | — | — |
| 2022-11-29 | $12.26 | $14.53 | 19,500 | — | — |
| 2022-11-28 | $12.55 | $14.87 | 14,500 | — | — |
| 2022-11-25 | $12.64 | $14.98 | 6,000 | — | — |
| 2022-11-23 | $12.83 | $15.20 | 10,700 | — | — |
| 2022-11-22 | $12.90 | $15.29 | 31,400 | — | — |
| 2022-11-21 | $13.01 | $15.42 | 15,100 | — | — |
| 2022-11-18 | $12.97 | $15.37 | 30,900 | — | — |
| 2022-11-17 | $12.76 | $15.12 | 10,300 | — | — |
| 2022-11-16 | $12.77 | $15.13 | 16,200 | — | — |
| 2022-11-15 | $12.72 | $15.07 | 29,000 | — | — |
| 2022-11-14 | $12.78 | $15.11 | 16,500 | — | — |
| 2022-11-11 | $12.87 | $15.22 | 14,600 | — | — |
| 2022-11-10 | $12.96 | $15.33 | 29,400 | — | — |
| 2022-11-09 | $12.31 | $14.56 | 11,100 | — | — |
| 2022-11-08 | $12.79 | $15.13 | 12,200 | — | — |
| 2022-11-07 | $12.84 | $15.19 | 16,500 | — | — |
| 2022-11-04 | $12.67 | $14.98 | 14,400 | — | — |
| 2022-11-03 | $12.32 | $14.57 | 23,800 | — | — |
| 2022-11-02 | $12.25 | $14.49 | 27,600 | — | — |
| 2022-11-01 | $12.46 | $14.74 | 14,900 | — | — |
| 2022-10-31 | $12.76 | $15.09 | 18,800 | — | — |
| 2022-10-28 | $12.90 | $15.26 | 60,900 | — | — |
| 2022-10-27 | $12.43 | $14.70 | 17,300 | — | — |
| 2022-10-26 | $12.04 | $14.24 | 19,900 | — | — |
| 2022-10-25 | $11.94 | $14.12 | 28,800 | — | — |
| 2022-10-24 | $11.76 | $13.91 | 29,500 | — | — |
| 2022-10-21 | $11.64 | $13.77 | 27,400 | — | — |
| 2022-10-20 | $11.62 | $13.74 | 16,000 | — | — |
| 2022-10-19 | $11.89 | $14.06 | 16,000 | — | — |
| 2022-10-18 | $11.97 | $14.16 | 7,600 | — | — |
| 2022-10-17 | $11.91 | $14.09 | 28,300 | — | — |
| 2022-10-14 | $11.65 | $13.78 | 44,800 | — | — |
| 2022-10-13 | $11.67 | $13.77 | 43,400 | — | — |
| 2022-10-12 | $10.95 | $12.92 | 20,900 | — | — |
| 2022-10-11 | $11.01 | $12.99 | 18,300 | — | — |
| 2022-10-10 | $11.04 | $13.03 | 20,900 | — | — |
| 2022-10-07 | $11.00 | $12.98 | 23,700 | — | — |
| 2022-10-06 | $11.48 | $13.55 | 19,900 | — | — |
| 2022-10-05 | $12.00 | $14.16 | 17,700 | — | — |
| 2022-10-04 | $12.11 | $14.29 | 36,800 | — | — |
| 2022-10-03 | $12.06 | $14.23 | 31,000 | — | — |
| 2022-09-30 | $11.73 | $13.84 | 23,600 | — | — |
| 2022-09-29 | $12.03 | $14.20 | 25,500 | — | — |
| 2022-09-28 | $12.28 | $14.49 | 33,800 | — | — |
| 2022-09-27 | $12.31 | $14.53 | 33,400 | — | — |
| 2022-09-26 | $12.44 | $14.68 | 65,300 | — | — |
| 2022-09-23 | $12.38 | $14.61 | 56,300 | — | — |
| 2022-09-22 | $12.30 | $14.52 | 33,000 | — | — |
| 2022-09-21 | $12.70 | $14.99 | 21,300 | — | — |
| 2022-09-20 | $12.73 | $15.02 | 47,700 | — | — |
| 2022-09-19 | $13.26 | $15.65 | 56,000 | — | — |
| 2022-09-16 | $12.99 | $15.33 | 62,100 | — | — |
| 2022-09-15 | $13.22 | $15.60 | 50,100 | — | — |
| 2022-09-14 | $13.66 | $16.09 | 54,700 | — | — |
| 2022-09-13 | $13.29 | $15.66 | 35,200 | — | — |
| 2022-09-12 | $13.83 | $16.29 | 21,700 | — | — |
| 2022-09-09 | $14.05 | $16.55 | 30,400 | — | — |
| 2022-09-08 | $13.55 | $15.96 | 18,900 | — | — |
| 2022-09-07 | $13.72 | $16.16 | 26,200 | — | — |
| 2022-09-06 | $13.57 | $15.98 | 19,500 | — | — |
| 2022-09-02 | $13.70 | $16.14 | 21,400 | — | — |
| 2022-09-01 | $13.71 | $16.15 | 18,800 | — | — |
| 2022-08-31 | $13.62 | $16.04 | 47,500 | — | — |
| 2022-08-30 | $13.51 | $15.91 | 10,100 | — | — |
| 2022-08-29 | $13.75 | $16.20 | 13,500 | — | — |
| 2022-08-26 | $13.79 | $16.24 | 20,400 | — | — |
| 2022-08-25 | $14.03 | $16.53 | 14,800 | — | — |
| 2022-08-24 | $13.86 | $16.33 | 16,000 | — | — |
| 2022-08-23 | $13.67 | $16.10 | 17,200 | — | — |
| 2022-08-22 | $14.10 | $16.61 | 18,900 | — | — |
| 2022-08-19 | $14.30 | $16.84 | 14,400 | — | — |
| 2022-08-18 | $14.44 | $17.01 | 12,400 | — | — |
| 2022-08-17 | $14.29 | $16.83 | 12,500 | — | — |
| 2022-08-16 | $14.41 | $16.97 | 13,500 | — | — |
| 2022-08-15 | $14.50 | $17.05 | 21,400 | — | — |
| 2022-08-12 | $14.43 | $16.97 | 17,600 | — | — |
| 2022-08-11 | $14.40 | $16.93 | 14,000 | — | — |
| 2022-08-10 | $14.73 | $17.32 | 14,000 | — | — |
| 2022-08-09 | $14.92 | $17.54 | 39,000 | — | — |
| 2022-08-08 | $14.72 | $17.31 | 30,100 | — | — |
| 2022-08-05 | $14.34 | $16.86 | 27,900 | — | — |
| 2022-08-04 | $14.22 | $16.72 | 21,100 | — | — |
| 2022-08-03 | $14.20 | $16.70 | 20,700 | — | — |
| 2022-08-02 | $13.92 | $16.37 | 23,200 | — | — |
| 2022-08-01 | $13.27 | $15.60 | 33,400 | — | — |
| 2022-07-29 | $13.23 | $15.56 | 35,800 | — | — |
| 2022-07-28 | $13.26 | $15.59 | 64,400 | — | — |
| 2022-07-27 | $13.88 | $16.32 | 11,600 | — | — |
| 2022-07-26 | $13.75 | $16.17 | 8,900 | — | — |
| 2022-07-25 | $13.87 | $16.31 | 13,000 | — | — |
| 2022-07-22 | $13.76 | $16.18 | 13,300 | — | — |
| 2022-07-21 | $13.73 | $16.15 | 11,900 | — | — |
| 2022-07-20 | $13.77 | $16.19 | 17,100 | — | — |
| 2022-07-19 | $13.78 | $16.20 | 11,800 | — | — |
| 2022-07-18 | $13.76 | $16.18 | 11,200 | — | — |
| 2022-07-15 | $13.79 | $16.22 | 14,400 | — | — |
| 2022-07-14 | $13.38 | $15.73 | 8,000 | — | — |
| 2022-07-13 | $13.63 | $16.00 | 5,500 | — | — |
| 2022-07-12 | $13.60 | $15.96 | 18,400 | — | — |
| 2022-07-11 | $13.30 | $15.61 | 13,500 | — | — |
| 2022-07-08 | $13.66 | $16.03 | 7,200 | — | — |
| 2022-07-07 | $13.74 | $16.13 | 14,900 | — | — |
| 2022-07-06 | $13.67 | $16.05 | 11,100 | — | — |
| 2022-07-05 | $13.61 | $15.97 | 27,400 | — | — |
| 2022-07-01 | $13.66 | $16.03 | 15,700 | — | — |
| 2022-06-30 | $13.21 | $15.51 | 14,000 | — | — |
| 2022-06-29 | $13.08 | $15.35 | 24,900 | — | — |
| 2022-06-28 | $13.52 | $15.87 | 10,600 | — | — |
| 2022-06-27 | $13.86 | $16.27 | 46,600 | — | — |
| 2022-06-24 | $14.09 | $16.54 | 64,500 | — | — |
| 2022-06-23 | $13.60 | $15.96 | 13,000 | — | — |
| 2022-06-22 | $13.16 | $15.45 | 14,700 | — | — |
| 2022-06-21 | $13.21 | $15.51 | 13,800 | — | — |
| 2022-06-17 | $12.94 | $15.19 | 87,500 | — | — |
| 2022-06-16 | $12.61 | $14.80 | 46,500 | — | — |
| 2022-06-15 | $12.97 | $15.22 | 62,200 | — | — |
| 2022-06-14 | $13.17 | $15.43 | 31,700 | — | — |
| 2022-06-13 | $13.32 | $15.60 | 17,900 | — | — |
| 2022-06-10 | $13.94 | $16.33 | 14,400 | — | — |
| 2022-06-09 | $13.89 | $16.27 | 7,900 | — | — |
| 2022-06-08 | $14.01 | $16.41 | 18,700 | — | — |
| 2022-06-07 | $14.12 | $16.54 | 12,300 | — | — |
| 2022-06-06 | $14.05 | $16.46 | 13,600 | — | — |
| 2022-06-03 | $13.96 | $16.35 | 16,800 | — | — |
| 2022-06-02 | $14.33 | $16.79 | 17,000 | — | — |
| 2022-06-01 | $14.32 | $16.78 | 19,000 | — | — |
| 2022-05-31 | $14.34 | $16.80 | 13,800 | — | — |
| 2022-05-27 | $14.39 | $16.86 | 9,400 | — | — |
| 2022-05-26 | $14.22 | $16.66 | 9,300 | — | — |
| 2022-05-25 | $14.07 | $16.48 | 16,900 | — | — |
| 2022-05-24 | $14.08 | $16.50 | 17,200 | — | — |
| 2022-05-23 | $13.95 | $16.34 | 20,100 | — | — |
| 2022-05-20 | $13.31 | $15.59 | 21,900 | — | — |
| 2022-05-19 | $13.34 | $15.63 | 20,300 | — | — |
| 2022-05-18 | $13.44 | $15.75 | 19,300 | — | — |
| 2022-05-17 | $13.67 | $16.01 | 20,200 | — | — |
| 2022-05-16 | $13.45 | $15.76 | 23,500 | — | — |
| 2022-05-13 | $13.55 | $15.85 | 24,800 | — | — |
| 2022-05-12 | $13.47 | $15.75 | 28,500 | — | — |
| 2022-05-11 | $13.49 | $15.77 | 17,300 | — | — |
| 2022-05-10 | $13.61 | $15.92 | 28,600 | — | — |
| 2022-05-09 | $13.80 | $16.14 | 32,000 | — | — |
| 2022-05-06 | $13.92 | $16.28 | 13,100 | — | — |
| 2022-05-05 | $14.02 | $16.39 | 21,700 | — | — |
| 2022-05-04 | $14.22 | $16.63 | 21,100 | — | — |
| 2022-05-03 | $13.94 | $16.30 | 18,300 | — | — |
| 2022-05-02 | $13.91 | $16.27 | 24,800 | — | — |
| 2022-04-29 | $14.32 | $16.75 | 33,000 | — | — |
| 2022-04-28 | $14.68 | $17.17 | 22,700 | — | — |
| 2022-04-27 | $14.52 | $16.98 | 46,400 | — | — |
| 2022-04-26 | $15.22 | $17.80 | 30,400 | — | — |
| 2022-04-25 | $15.26 | $17.84 | 23,600 | — | — |
| 2022-04-22 | $15.92 | $18.62 | 14,900 | — | — |
| 2022-04-21 | $15.96 | $18.66 | 17,100 | — | — |
| 2022-04-20 | $16.06 | $18.78 | 12,500 | — | — |
| 2022-04-19 | $16.12 | $18.85 | 30,700 | — | — |
| 2022-04-18 | $15.71 | $18.37 | 23,300 | — | — |
| 2022-04-14 | $15.51 | $18.14 | 19,500 | — | — |
| 2022-04-13 | $15.61 | $18.25 | 42,900 | — | — |
| 2022-04-12 | $16.03 | $18.72 | 25,000 | — | — |
| 2022-04-11 | $16.51 | $19.28 | 19,000 | — | — |
| 2022-04-08 | $17.02 | $19.87 | 54,600 | — | — |
| 2022-04-07 | $16.45 | $19.21 | 20,300 | — | — |
| 2022-04-06 | $16.62 | $19.40 | 11,600 | — | — |
| 2022-04-05 | $16.92 | $19.76 | 13,900 | — | — |
| 2022-04-04 | $17.00 | $19.85 | 12,900 | — | — |
| 2022-04-01 | $17.28 | $20.18 | 27,800 | — | — |
| 2022-03-31 | $16.64 | $19.43 | 17,200 | — | — |
| 2022-03-30 | $16.53 | $19.30 | 29,000 | — | — |
| 2022-03-29 | $16.62 | $19.40 | 23,100 | — | — |
| 2022-03-28 | $16.16 | $18.87 | 19,500 | — | — |
| 2022-03-25 | $16.03 | $18.72 | 22,400 | — | — |
| 2022-03-24 | $16.29 | $19.02 | 18,900 | — | — |
| 2022-03-23 | $15.90 | $18.56 | 25,900 | — | — |
| 2022-03-22 | $15.97 | $18.65 | 19,900 | — | — |
| 2022-03-21 | $16.01 | $18.69 | 26,300 | — | — |
| 2022-03-18 | $15.70 | $18.33 | 93,300 | — | — |
| 2022-03-17 | $16.70 | $19.50 | 25,700 | — | — |
| 2022-03-16 | $15.89 | $18.55 | 21,200 | — | — |
| 2022-03-15 | $16.01 | $18.66 | 24,700 | — | — |
| 2022-03-14 | $16.06 | $18.72 | 34,500 | — | — |
| 2022-03-11 | $15.99 | $18.64 | 22,900 | — | — |
| 2022-03-10 | $15.80 | $18.42 | 17,100 | — | — |
| 2022-03-09 | $16.11 | $18.78 | 11,200 | — | — |
| 2022-03-08 | $15.80 | $18.42 | 15,200 | — | — |
| 2022-03-07 | $15.76 | $18.37 | 14,500 | — | — |
| 2022-03-04 | $15.65 | $18.24 | 12,300 | — | — |
| 2022-03-03 | $15.50 | $18.07 | 9,900 | — | — |
| 2022-03-02 | $15.73 | $18.34 | 20,100 | — | — |
| 2022-03-01 | $15.23 | $17.75 | 23,100 | — | — |
| 2022-02-28 | $15.25 | $17.78 | 25,000 | — | — |
| 2022-02-25 | $15.34 | $17.88 | 9,800 | — | — |
| 2022-02-24 | $15.22 | $17.74 | 13,100 | — | — |
| 2022-02-23 | $15.00 | $17.49 | 13,700 | — | — |
| 2022-02-22 | $15.00 | $17.49 | 16,100 | — | — |
| 2022-02-18 | $15.18 | $17.70 | 29,300 | — | — |
| 2022-02-17 | $15.20 | $17.72 | 20,800 | — | — |
| 2022-02-16 | $15.26 | $17.79 | 22,300 | — | — |
| 2022-02-15 | $15.27 | $17.80 | 25,700 | — | — |
| 2022-02-14 | $15.03 | $17.52 | 22,000 | — | — |
| 2022-02-11 | $15.17 | $17.68 | 13,700 | — | — |
| 2022-02-10 | $15.15 | $17.63 | 22,500 | — | — |
| 2022-02-09 | $15.68 | $18.25 | 21,800 | — | — |
| 2022-02-08 | $15.60 | $18.16 | 12,000 | — | — |
| 2022-02-07 | $15.71 | $18.28 | 27,100 | — | — |
| 2022-02-04 | $15.78 | $18.36 | 30,000 | — | — |
| 2022-02-03 | $15.37 | $17.89 | 20,700 | — | — |
| 2022-02-02 | $15.35 | $17.86 | 18,000 | — | — |
| 2022-02-01 | $15.43 | $17.96 | 18,600 | — | — |
| 2022-01-31 | $15.36 | $17.88 | 20,600 | — | — |
| 2022-01-28 | $14.92 | $17.36 | 16,600 | — | — |
| 2022-01-27 | $14.76 | $17.18 | 15,500 | — | — |
| 2022-01-26 | $14.60 | $16.99 | 20,000 | — | — |
| 2022-01-25 | $14.70 | $17.11 | 18,000 | — | — |
| 2022-01-24 | $15.21 | $17.70 | 38,800 | — | — |
| 2022-01-21 | $14.97 | $17.42 | 28,800 | — | — |
| 2022-01-20 | $15.04 | $17.50 | 18,000 | — | — |
| 2022-01-19 | $15.36 | $17.88 | 28,100 | — | — |
| 2022-01-18 | $15.76 | $18.34 | 49,500 | — | — |
| 2022-01-14 | $15.75 | $18.33 | 31,200 | — | — |
| 2022-01-13 | $15.52 | $18.03 | 39,000 | — | — |
| 2022-01-12 | $15.75 | $18.30 | 31,400 | — | — |
| 2022-01-11 | $16.12 | $18.73 | 28,300 | — | — |
| 2022-01-10 | $16.12 | $18.73 | 16,600 | — | — |
| 2022-01-07 | $16.31 | $18.95 | 11,600 | — | — |
| 2022-01-06 | $16.48 | $19.15 | 31,300 | — | — |
| 2022-01-05 | $16.80 | $19.52 | 15,300 | — | — |
| 2022-01-04 | $16.88 | $19.61 | 10,000 | — | — |
| 2022-01-03 | $17.10 | $19.87 | 13,200 | — | — |