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
- 2016-03-16 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 | $14.78 | $14.78 | 181,900 | — | — |
| 2022-12-29 | $15.51 | $15.51 | 173,100 | — | — |
| 2022-12-28 | $14.67 | $14.67 | 585,800 | — | — |
| 2022-12-27 | $14.37 | $14.37 | 189,600 | — | — |
| 2022-12-23 | $14.03 | $14.03 | 123,100 | — | — |
| 2022-12-22 | $14.47 | $14.47 | 151,700 | — | — |
| 2022-12-21 | $14.70 | $14.70 | 398,200 | — | — |
| 2022-12-20 | $13.25 | $13.25 | 299,800 | — | — |
| 2022-12-19 | $13.11 | $13.11 | 352,100 | — | — |
| 2022-12-16 | $13.77 | $13.77 | 450,100 | — | — |
| 2022-12-15 | $13.83 | $13.83 | 357,300 | — | — |
| 2022-12-14 | $14.36 | $14.36 | 454,100 | — | — |
| 2022-12-13 | $14.27 | $14.27 | 624,700 | — | — |
| 2022-12-12 | $13.75 | $13.75 | 452,800 | — | — |
| 2022-12-09 | $13.59 | $13.59 | 487,400 | — | — |
| 2022-12-08 | $14.00 | $14.00 | 942,000 | — | — |
| 2022-12-07 | $12.40 | $12.40 | 615,700 | — | — |
| 2022-12-06 | $13.28 | $13.28 | 660,400 | — | — |
| 2022-12-05 | $13.71 | $13.71 | 574,500 | — | — |
| 2022-12-02 | $13.50 | $13.50 | 1,312,800 | — | — |
| 2022-12-01 | $12.95 | $12.95 | 1,208,500 | — | — |
| 2022-11-30 | $12.13 | $12.13 | 11,385,600 | — | — |
| 2022-11-29 | $12.97 | $12.97 | 1,129,900 | — | — |
| 2022-11-28 | $11.89 | $11.89 | 708,500 | — | — |
| 2022-11-25 | $10.71 | $10.71 | 384,800 | — | — |
| 2022-11-23 | $10.45 | $10.45 | 559,300 | — | — |
| 2022-11-22 | $10.05 | $10.05 | 337,100 | — | — |
| 2022-11-21 | $10.49 | $10.49 | 397,600 | — | — |
| 2022-11-18 | $10.77 | $10.77 | 384,600 | — | — |
| 2022-11-17 | $11.19 | $11.19 | 605,300 | — | — |
| 2022-11-16 | $11.27 | $11.27 | 579,600 | — | — |
| 2022-11-15 | $11.54 | $11.54 | 670,300 | — | — |
| 2022-11-14 | $10.98 | $10.98 | 737,700 | — | — |
| 2022-11-11 | $9.90 | $9.90 | 504,600 | — | — |
| 2022-11-10 | $9.52 | $9.52 | 260,300 | — | — |
| 2022-11-09 | $9.05 | $9.05 | 249,400 | — | — |
| 2022-11-08 | $9.71 | $9.71 | 470,100 | — | — |
| 2022-11-07 | $10.26 | $10.26 | 599,500 | — | — |
| 2022-11-04 | $8.86 | $8.86 | 234,600 | — | — |
| 2022-11-03 | $8.53 | $8.53 | 303,500 | — | — |
| 2022-11-02 | $8.66 | $8.66 | 297,000 | — | — |
| 2022-11-01 | $8.60 | $8.60 | 213,800 | — | — |
| 2022-10-31 | $8.84 | $8.84 | 355,800 | — | — |
| 2022-10-28 | $8.62 | $8.62 | 504,200 | — | — |
| 2022-10-27 | $8.65 | $8.65 | 334,500 | — | — |
| 2022-10-26 | $8.76 | $8.76 | 540,500 | — | — |
| 2022-10-25 | $7.65 | $7.65 | 774,600 | — | — |
| 2022-10-24 | $8.11 | $8.11 | 628,800 | — | — |
| 2022-10-21 | $8.93 | $8.93 | 173,700 | — | — |
| 2022-10-20 | $8.73 | $8.73 | 308,700 | — | — |
| 2022-10-19 | $8.45 | $8.45 | 385,300 | — | — |
| 2022-10-18 | $9.04 | $9.04 | 443,000 | — | — |
| 2022-10-17 | $8.56 | $8.56 | 692,100 | — | — |
| 2022-10-14 | $7.99 | $7.99 | 265,500 | — | — |
| 2022-10-13 | $7.88 | $7.88 | 399,700 | — | — |
| 2022-10-12 | $8.05 | $8.05 | 197,800 | — | — |
| 2022-10-11 | $8.06 | $8.06 | 294,500 | — | — |
| 2022-10-10 | $8.35 | $8.35 | 207,200 | — | — |
| 2022-10-07 | $8.28 | $8.28 | 249,300 | — | — |
| 2022-10-06 | $8.63 | $8.63 | 257,700 | — | — |
| 2022-10-05 | $9.30 | $9.30 | 195,700 | — | — |
| 2022-10-04 | $9.23 | $9.23 | 251,000 | — | — |
| 2022-10-03 | $8.76 | $8.76 | 167,700 | — | — |
| 2022-09-30 | $8.86 | $8.86 | 444,300 | — | — |
| 2022-09-29 | $8.63 | $8.63 | 183,900 | — | — |
| 2022-09-28 | $9.16 | $9.16 | 249,800 | — | — |
| 2022-09-27 | $9.05 | $9.05 | 389,000 | — | — |
| 2022-09-26 | $9.05 | $9.05 | 470,500 | — | — |
| 2022-09-23 | $8.87 | $8.87 | 858,000 | — | — |
| 2022-09-22 | $9.03 | $9.03 | 1,090,300 | — | — |
| 2022-09-21 | $9.50 | $9.50 | 507,200 | — | — |
| 2022-09-20 | $10.94 | $10.94 | 584,400 | — | — |
| 2022-09-19 | $10.95 | $10.95 | 684,400 | — | — |
| 2022-09-16 | $12.10 | $12.10 | 728,200 | — | — |
| 2022-09-15 | $12.07 | $12.07 | 520,500 | — | — |
| 2022-09-14 | $13.23 | $13.23 | 271,800 | — | — |
| 2022-09-13 | $13.34 | $13.34 | 253,700 | — | — |
| 2022-09-12 | $14.35 | $14.35 | 193,900 | — | — |
| 2022-09-09 | $13.97 | $13.97 | 367,000 | — | — |
| 2022-09-08 | $13.14 | $13.14 | 823,300 | — | — |
| 2022-09-07 | $12.44 | $12.44 | 345,500 | — | — |
| 2022-09-06 | $12.18 | $12.18 | 297,300 | — | — |
| 2022-09-02 | $12.90 | $12.90 | 171,000 | — | — |
| 2022-09-01 | $13.03 | $13.03 | 222,500 | — | — |
| 2022-08-31 | $12.86 | $12.86 | 226,400 | — | — |
| 2022-08-30 | $12.38 | $12.38 | 165,500 | — | — |
| 2022-08-29 | $12.18 | $12.18 | 145,300 | — | — |
| 2022-08-26 | $12.41 | $12.41 | 161,600 | — | — |
| 2022-08-25 | $13.07 | $13.07 | 136,800 | — | — |
| 2022-08-24 | $12.55 | $12.55 | 102,900 | — | — |
| 2022-08-23 | $12.31 | $12.31 | 139,600 | — | — |
| 2022-08-22 | $12.72 | $12.72 | 108,200 | — | — |
| 2022-08-19 | $13.02 | $13.02 | 102,500 | — | — |
| 2022-08-18 | $13.27 | $13.27 | 142,600 | — | — |
| 2022-08-17 | $13.21 | $13.21 | 145,400 | — | — |
| 2022-08-16 | $13.65 | $13.65 | 152,400 | — | — |
| 2022-08-15 | $13.89 | $13.89 | 203,800 | — | — |
| 2022-08-12 | $13.86 | $13.86 | 141,200 | — | — |
| 2022-08-11 | $13.86 | $13.86 | 224,600 | — | — |
| 2022-08-10 | $14.14 | $14.14 | 293,700 | — | — |
| 2022-08-09 | $13.66 | $13.66 | 277,900 | — | — |
| 2022-08-08 | $13.93 | $13.93 | 337,100 | — | — |
| 2022-08-05 | $13.88 | $13.88 | 225,800 | — | — |
| 2022-08-04 | $13.28 | $13.28 | 240,000 | — | — |
| 2022-08-03 | $12.34 | $12.34 | 526,200 | — | — |
| 2022-08-02 | $11.89 | $11.89 | 309,400 | — | — |
| 2022-08-01 | $12.07 | $12.07 | 472,400 | — | — |
| 2022-07-29 | $13.07 | $13.07 | 549,400 | — | — |
| 2022-07-28 | $12.70 | $12.70 | 260,700 | — | — |
| 2022-07-27 | $12.67 | $12.67 | 115,600 | — | — |
| 2022-07-26 | $12.63 | $12.63 | 126,900 | — | — |
| 2022-07-25 | $12.39 | $12.39 | 107,200 | — | — |
| 2022-07-22 | $12.53 | $12.53 | 137,500 | — | — |
| 2022-07-21 | $13.50 | $13.50 | 558,100 | — | — |
| 2022-07-20 | $12.77 | $12.77 | 229,900 | — | — |
| 2022-07-19 | $12.71 | $12.71 | 186,800 | — | — |
| 2022-07-18 | $12.59 | $12.59 | 391,900 | — | — |
| 2022-07-15 | $13.08 | $13.08 | 177,700 | — | — |
| 2022-07-14 | $13.17 | $13.17 | 165,800 | — | — |
| 2022-07-13 | $13.47 | $13.47 | 340,800 | — | — |
| 2022-07-12 | $13.40 | $13.40 | 382,300 | — | — |
| 2022-07-11 | $15.00 | $15.00 | 473,900 | — | — |
| 2022-07-08 | $15.52 | $15.52 | 684,200 | — | — |
| 2022-07-07 | $14.88 | $14.88 | 261,700 | — | — |
| 2022-07-06 | $14.07 | $14.07 | 617,000 | — | — |
| 2022-07-05 | $14.59 | $14.59 | 806,700 | — | — |
| 2022-07-01 | $13.45 | $13.45 | 346,700 | — | — |
| 2022-06-30 | $12.64 | $12.64 | 724,400 | — | — |
| 2022-06-29 | $12.61 | $12.61 | 560,100 | — | — |
| 2022-06-28 | $13.30 | $13.30 | 707,900 | — | — |
| 2022-06-27 | $13.22 | $13.22 | 367,700 | — | — |
| 2022-06-24 | $13.01 | $13.01 | 279,400 | — | — |
| 2022-06-23 | $12.41 | $12.41 | 350,300 | — | — |
| 2022-06-22 | $11.69 | $11.69 | 329,300 | — | — |
| 2022-06-21 | $11.73 | $11.73 | 1,013,700 | — | — |
| 2022-06-17 | $11.10 | $11.10 | 826,500 | — | — |
| 2022-06-16 | $10.18 | $10.18 | 582,400 | — | — |
| 2022-06-15 | $10.17 | $10.17 | 652,300 | — | — |
| 2022-06-14 | $9.67 | $9.67 | 577,700 | — | — |
| 2022-06-13 | $9.51 | $9.51 | 794,000 | — | — |
| 2022-06-10 | $9.90 | $9.90 | 778,400 | — | — |
| 2022-06-09 | $10.32 | $10.32 | 941,400 | — | — |
| 2022-06-08 | $11.39 | $11.39 | 3,111,700 | — | — |
| 2022-06-07 | $9.34 | $9.34 | 1,774,200 | — | — |
| 2022-06-06 | $9.75 | $9.75 | 2,258,500 | — | — |
| 2022-06-03 | $9.61 | $9.61 | 612,300 | — | — |
| 2022-06-02 | $9.86 | $9.86 | 499,800 | — | — |
| 2022-06-01 | $9.34 | $9.34 | 836,600 | — | — |
| 2022-05-31 | $10.52 | $10.52 | 1,665,400 | — | — |
| 2022-05-27 | $9.56 | $9.56 | 537,800 | — | — |
| 2022-05-26 | $9.06 | $9.06 | 764,600 | — | — |
| 2022-05-25 | $8.83 | $8.83 | 788,600 | — | — |
| 2022-05-24 | $8.59 | $8.59 | 818,400 | — | — |
| 2022-05-23 | $9.61 | $9.61 | 551,300 | — | — |
| 2022-05-20 | $9.58 | $9.58 | 693,700 | — | — |
| 2022-05-19 | $9.19 | $9.19 | 1,341,700 | — | — |
| 2022-05-18 | $8.91 | $8.91 | 1,478,600 | — | — |
| 2022-05-17 | $10.50 | $10.50 | 952,100 | — | — |
| 2022-05-16 | $10.07 | $10.07 | 427,900 | — | — |
| 2022-05-13 | $10.35 | $10.35 | 627,800 | — | — |
| 2022-05-12 | $9.72 | $9.72 | 408,700 | — | — |
| 2022-05-11 | $9.90 | $9.90 | 562,600 | — | — |
| 2022-05-10 | $10.14 | $10.14 | 932,300 | — | — |
| 2022-05-09 | $9.95 | $9.95 | 813,400 | — | — |
| 2022-05-06 | $10.16 | $10.16 | 640,700 | — | — |
| 2022-05-05 | $11.20 | $11.20 | 780,700 | — | — |
| 2022-05-04 | $12.38 | $12.38 | 567,200 | — | — |
| 2022-05-03 | $13.04 | $13.04 | 592,600 | — | — |
| 2022-05-02 | $12.23 | $12.23 | 1,148,600 | — | — |
| 2022-04-29 | $15.09 | $15.09 | 427,300 | — | — |
| 2022-04-28 | $15.20 | $15.20 | 257,700 | — | — |
| 2022-04-27 | $15.38 | $15.38 | 333,200 | — | — |
| 2022-04-26 | $14.86 | $14.86 | 262,200 | — | — |
| 2022-04-25 | $15.93 | $15.93 | 287,400 | — | — |
| 2022-04-22 | $16.00 | $16.00 | 191,200 | — | — |
| 2022-04-21 | $16.13 | $16.13 | 257,900 | — | — |
| 2022-04-20 | $17.40 | $17.40 | 111,300 | — | — |
| 2022-04-19 | $17.38 | $17.38 | 249,100 | — | — |
| 2022-04-18 | $16.54 | $16.54 | 144,500 | — | — |
| 2022-04-14 | $17.22 | $17.22 | 119,900 | — | — |
| 2022-04-13 | $17.46 | $17.46 | 123,300 | — | — |
| 2022-04-12 | $16.75 | $16.75 | 136,300 | — | — |
| 2022-04-11 | $17.11 | $17.11 | 208,100 | — | — |
| 2022-04-08 | $18.41 | $18.41 | 288,400 | — | — |
| 2022-04-07 | $18.02 | $18.02 | 430,900 | — | — |
| 2022-04-06 | $19.63 | $19.63 | 196,000 | — | — |
| 2022-04-05 | $20.10 | $20.10 | 132,700 | — | — |
| 2022-04-04 | $20.77 | $20.77 | 180,800 | — | — |
| 2022-04-01 | $19.79 | $19.79 | 336,900 | — | — |
| 2022-03-31 | $18.92 | $18.92 | 258,800 | — | — |
| 2022-03-30 | $19.78 | $19.78 | 507,400 | — | — |
| 2022-03-29 | $19.42 | $19.42 | 427,400 | — | — |
| 2022-03-28 | $18.58 | $18.58 | 468,800 | — | — |
| 2022-03-25 | $18.46 | $18.46 | 267,500 | — | — |
| 2022-03-24 | $20.72 | $20.72 | 775,600 | — | — |
| 2022-03-23 | $20.63 | $20.63 | 269,500 | — | — |
| 2022-03-22 | $19.81 | $19.81 | 151,900 | — | — |
| 2022-03-21 | $19.96 | $19.96 | 554,700 | — | — |
| 2022-03-18 | $20.10 | $20.10 | 582,500 | — | — |
| 2022-03-17 | $19.12 | $19.12 | 752,400 | — | — |
| 2022-03-16 | $19.01 | $19.01 | 1,193,500 | — | — |
| 2022-03-15 | $15.89 | $15.89 | 1,284,600 | — | — |
| 2022-03-14 | $15.52 | $15.52 | 1,954,600 | — | — |
| 2022-03-11 | $17.09 | $17.09 | 2,403,900 | — | — |
| 2022-03-10 | $18.48 | $18.48 | 697,900 | — | — |
| 2022-03-09 | $19.77 | $19.77 | 1,640,700 | — | — |
| 2022-03-08 | $18.13 | $18.13 | 555,800 | — | — |
| 2022-03-07 | $18.71 | $18.71 | 540,500 | — | — |
| 2022-03-04 | $21.57 | $21.57 | 778,300 | — | — |
| 2022-03-03 | $24.37 | $24.37 | 342,100 | — | — |
| 2022-03-02 | $26.19 | $26.19 | 266,000 | — | — |
| 2022-03-01 | $27.99 | $27.99 | 230,300 | — | — |
| 2022-02-28 | $27.25 | $27.25 | 481,100 | — | — |
| 2022-02-25 | $27.00 | $27.00 | 172,800 | — | — |
| 2022-02-24 | $26.78 | $26.78 | 243,200 | — | — |
| 2022-02-23 | $26.97 | $26.97 | 183,400 | — | — |
| 2022-02-22 | $27.03 | $27.03 | 376,400 | — | — |
| 2022-02-18 | $27.16 | $27.16 | 292,200 | — | — |
| 2022-02-17 | $26.63 | $26.63 | 204,300 | — | — |
| 2022-02-16 | $26.80 | $26.80 | 238,300 | — | — |
| 2022-02-15 | $26.88 | $26.88 | 654,600 | — | — |
| 2022-02-14 | $25.32 | $25.32 | 236,600 | — | — |
| 2022-02-11 | $25.97 | $25.97 | 261,200 | — | — |
| 2022-02-10 | $26.92 | $26.92 | 256,800 | — | — |
| 2022-02-09 | $27.15 | $27.15 | 253,700 | — | — |
| 2022-02-08 | $27.10 | $27.10 | 236,900 | — | — |
| 2022-02-07 | $27.57 | $27.57 | 288,100 | — | — |
| 2022-02-04 | $26.82 | $26.82 | 188,300 | — | — |
| 2022-02-03 | $25.78 | $25.78 | 184,800 | — | — |
| 2022-02-02 | $27.03 | $27.03 | 131,400 | — | — |
| 2022-02-01 | $27.52 | $27.52 | 356,600 | — | — |
| 2022-01-31 | $27.24 | $27.24 | 567,900 | — | — |
| 2022-01-28 | $25.03 | $25.03 | 360,100 | — | — |
| 2022-01-27 | $25.50 | $25.50 | 316,800 | — | — |
| 2022-01-26 | $26.65 | $26.65 | 386,000 | — | — |
| 2022-01-25 | $27.96 | $27.96 | 457,400 | — | — |
| 2022-01-24 | $27.78 | $27.78 | 628,800 | — | — |
| 2022-01-21 | $28.91 | $28.91 | 511,800 | — | — |
| 2022-01-20 | $29.94 | $29.94 | 413,200 | — | — |
| 2022-01-19 | $29.73 | $29.73 | 270,000 | — | — |
| 2022-01-18 | $30.54 | $30.54 | 248,300 | — | — |
| 2022-01-14 | $31.07 | $31.07 | 392,800 | — | — |
| 2022-01-13 | $31.50 | $31.50 | 183,000 | — | — |
| 2022-01-12 | $33.95 | $33.95 | 298,700 | — | — |
| 2022-01-11 | $33.51 | $33.51 | 366,300 | — | — |
| 2022-01-10 | $32.60 | $32.60 | 246,600 | — | — |
| 2022-01-07 | $33.02 | $33.02 | 332,100 | — | — |
| 2022-01-06 | $33.70 | $33.70 | 393,900 | — | — |
| 2022-01-05 | $31.59 | $31.59 | 257,100 | — | — |
| 2022-01-04 | $34.58 | $34.58 | 152,700 | — | — |
| 2022-01-03 | $35.65 | $35.65 | 544,900 | — | — |