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
- 2019-05-23 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 | $18.17 | $18.17 | 548,400 | — | — |
| 2022-12-29 | $18.14 | $18.14 | 434,700 | — | — |
| 2022-12-28 | $17.47 | $17.47 | 273,300 | — | — |
| 2022-12-27 | $16.53 | $16.53 | 220,900 | — | — |
| 2022-12-23 | $17.02 | $17.02 | 191,100 | — | — |
| 2022-12-22 | $17.00 | $17.00 | 232,800 | — | — |
| 2022-12-21 | $16.77 | $16.77 | 320,300 | — | — |
| 2022-12-20 | $16.61 | $16.61 | 432,100 | — | — |
| 2022-12-19 | $16.81 | $16.81 | 484,000 | — | — |
| 2022-12-16 | $16.85 | $16.85 | 2,110,900 | — | — |
| 2022-12-15 | $16.88 | $16.88 | 395,900 | — | — |
| 2022-12-14 | $16.96 | $16.96 | 546,000 | — | — |
| 2022-12-13 | $16.79 | $16.79 | 307,900 | — | — |
| 2022-12-12 | $17.03 | $17.03 | 350,300 | — | — |
| 2022-12-09 | $16.84 | $16.84 | 371,100 | — | — |
| 2022-12-08 | $17.14 | $17.14 | 553,900 | — | — |
| 2022-12-07 | $17.61 | $17.61 | 352,000 | — | — |
| 2022-12-06 | $18.02 | $18.02 | 304,800 | — | — |
| 2022-12-05 | $17.77 | $17.77 | 327,900 | — | — |
| 2022-12-02 | $17.98 | $17.98 | 421,900 | — | — |
| 2022-12-01 | $17.77 | $17.77 | 339,200 | — | — |
| 2022-11-30 | $17.88 | $17.88 | 732,600 | — | — |
| 2022-11-29 | $17.19 | $17.19 | 306,100 | — | — |
| 2022-11-28 | $16.53 | $16.53 | 306,200 | — | — |
| 2022-11-25 | $17.58 | $17.58 | 176,100 | — | — |
| 2022-11-23 | $17.48 | $17.48 | 300,000 | — | — |
| 2022-11-22 | $17.61 | $17.61 | 380,400 | — | — |
| 2022-11-21 | $17.48 | $17.48 | 366,100 | — | — |
| 2022-11-18 | $17.64 | $17.64 | 398,300 | — | — |
| 2022-11-17 | $18.17 | $18.17 | 391,000 | — | — |
| 2022-11-16 | $17.74 | $17.74 | 338,500 | — | — |
| 2022-11-15 | $17.77 | $17.77 | 736,200 | — | — |
| 2022-11-14 | $17.00 | $17.00 | 1,140,700 | — | — |
| 2022-11-11 | $17.26 | $17.26 | 869,100 | — | — |
| 2022-11-10 | $17.02 | $17.02 | 984,300 | — | — |
| 2022-11-09 | $16.98 | $16.98 | 570,200 | — | — |
| 2022-11-08 | $18.03 | $18.03 | 973,300 | — | — |
| 2022-11-07 | $17.58 | $17.58 | 295,200 | — | — |
| 2022-11-04 | $17.07 | $17.07 | 479,300 | — | — |
| 2022-11-03 | $17.80 | $17.80 | 241,600 | — | — |
| 2022-11-02 | $16.93 | $16.93 | 418,900 | — | — |
| 2022-11-01 | $17.50 | $17.50 | 577,000 | — | — |
| 2022-10-31 | $16.89 | $16.89 | 316,800 | — | — |
| 2022-10-28 | $17.00 | $17.00 | 566,000 | — | — |
| 2022-10-27 | $16.65 | $16.65 | 300,000 | — | — |
| 2022-10-26 | $16.31 | $16.31 | 311,800 | — | — |
| 2022-10-25 | $16.32 | $16.32 | 272,200 | — | — |
| 2022-10-24 | $16.17 | $16.17 | 187,900 | — | — |
| 2022-10-21 | $16.44 | $16.44 | 292,900 | — | — |
| 2022-10-20 | $15.83 | $15.83 | 213,500 | — | — |
| 2022-10-19 | $15.73 | $15.73 | 465,200 | — | — |
| 2022-10-18 | $15.89 | $15.89 | 255,000 | — | — |
| 2022-10-17 | $15.84 | $15.84 | 376,000 | — | — |
| 2022-10-14 | $15.57 | $15.57 | 404,700 | — | — |
| 2022-10-13 | $16.24 | $16.24 | 356,300 | — | — |
| 2022-10-12 | $15.73 | $15.73 | 492,000 | — | — |
| 2022-10-11 | $15.64 | $15.64 | 759,000 | — | — |
| 2022-10-10 | $14.99 | $14.99 | 1,003,400 | — | — |
| 2022-10-07 | $14.50 | $14.50 | 483,000 | — | — |
| 2022-10-06 | $15.24 | $15.24 | 278,700 | — | — |
| 2022-10-05 | $14.47 | $14.47 | 368,200 | — | — |
| 2022-10-04 | $15.25 | $15.25 | 578,200 | — | — |
| 2022-10-03 | $14.83 | $14.83 | 694,100 | — | — |
| 2022-09-30 | $14.92 | $14.92 | 692,300 | — | — |
| 2022-09-29 | $14.11 | $14.11 | 553,400 | — | — |
| 2022-09-28 | $14.24 | $14.24 | 775,600 | — | — |
| 2022-09-27 | $13.20 | $13.20 | 410,500 | — | — |
| 2022-09-26 | $12.70 | $12.70 | 901,800 | — | — |
| 2022-09-23 | $12.10 | $12.10 | 740,000 | — | — |
| 2022-09-22 | $12.02 | $12.02 | 538,900 | — | — |
| 2022-09-21 | $12.01 | $12.01 | 464,300 | — | — |
| 2022-09-20 | $12.05 | $12.05 | 390,500 | — | — |
| 2022-09-19 | $11.92 | $11.92 | 415,700 | — | — |
| 2022-09-16 | $11.16 | $11.16 | 1,465,500 | — | — |
| 2022-09-15 | $11.76 | $11.76 | 2,119,400 | — | — |
| 2022-09-14 | $12.51 | $12.51 | 527,000 | — | — |
| 2022-09-13 | $12.52 | $12.52 | 1,056,500 | — | — |
| 2022-09-12 | $12.09 | $12.09 | 2,543,800 | — | — |
| 2022-09-09 | $9.25 | $9.25 | 167,600 | — | — |
| 2022-09-08 | $9.34 | $9.34 | 200,700 | — | — |
| 2022-09-07 | $9.30 | $9.30 | 225,900 | — | — |
| 2022-09-06 | $9.24 | $9.24 | 326,200 | — | — |
| 2022-09-02 | $9.38 | $9.38 | 299,000 | — | — |
| 2022-09-01 | $9.80 | $9.80 | 477,700 | — | — |
| 2022-08-31 | $9.83 | $9.83 | 381,600 | — | — |
| 2022-08-30 | $9.62 | $9.62 | 240,300 | — | — |
| 2022-08-29 | $9.60 | $9.60 | 170,900 | — | — |
| 2022-08-26 | $9.61 | $9.61 | 285,300 | — | — |
| 2022-08-25 | $10.42 | $10.42 | 195,500 | — | — |
| 2022-08-24 | $10.38 | $10.38 | 213,200 | — | — |
| 2022-08-23 | $10.75 | $10.75 | 302,300 | — | — |
| 2022-08-22 | $10.28 | $10.28 | 311,100 | — | — |
| 2022-08-19 | $10.20 | $10.20 | 391,000 | — | — |
| 2022-08-18 | $10.02 | $10.02 | 394,600 | — | — |
| 2022-08-17 | $9.83 | $9.83 | 748,600 | — | — |
| 2022-08-16 | $10.74 | $10.74 | 1,632,100 | — | — |
| 2022-08-15 | $10.20 | $10.20 | 2,294,800 | — | — |
| 2022-08-12 | $15.65 | $15.65 | 186,900 | — | — |
| 2022-08-11 | $14.92 | $14.92 | 230,600 | — | — |
| 2022-08-10 | $15.79 | $15.79 | 239,300 | — | — |
| 2022-08-09 | $14.82 | $14.82 | 379,100 | — | — |
| 2022-08-08 | $15.55 | $15.55 | 300,400 | — | — |
| 2022-08-05 | $15.74 | $15.74 | 187,700 | — | — |
| 2022-08-04 | $15.65 | $15.65 | 162,600 | — | — |
| 2022-08-03 | $15.41 | $15.41 | 107,800 | — | — |
| 2022-08-02 | $14.79 | $14.79 | 97,200 | — | — |
| 2022-08-01 | $14.50 | $14.50 | 111,500 | — | — |
| 2022-07-29 | $14.92 | $14.92 | 151,800 | — | — |
| 2022-07-28 | $15.00 | $15.00 | 807,300 | — | — |
| 2022-07-27 | $15.67 | $15.67 | 137,800 | — | — |
| 2022-07-26 | $15.21 | $15.21 | 83,600 | — | — |
| 2022-07-25 | $14.84 | $14.84 | 207,500 | — | — |
| 2022-07-22 | $14.89 | $14.89 | 120,100 | — | — |
| 2022-07-21 | $15.39 | $15.39 | 66,500 | — | — |
| 2022-07-20 | $15.47 | $15.47 | 125,500 | — | — |
| 2022-07-19 | $15.36 | $15.36 | 133,100 | — | — |
| 2022-07-18 | $14.90 | $14.90 | 143,700 | — | — |
| 2022-07-15 | $15.50 | $15.50 | 273,800 | — | — |
| 2022-07-14 | $15.30 | $15.30 | 195,000 | — | — |
| 2022-07-13 | $15.55 | $15.55 | 221,200 | — | — |
| 2022-07-12 | $15.26 | $15.26 | 245,500 | — | — |
| 2022-07-11 | $14.69 | $14.69 | 255,700 | — | — |
| 2022-07-08 | $15.43 | $15.43 | 293,000 | — | — |
| 2022-07-07 | $14.52 | $14.52 | 349,600 | — | — |
| 2022-07-06 | $14.71 | $14.71 | 199,400 | — | — |
| 2022-07-05 | $14.40 | $14.40 | 444,000 | — | — |
| 2022-07-01 | $14.32 | $14.32 | 151,800 | — | — |
| 2022-06-30 | $13.80 | $13.80 | 138,900 | — | — |
| 2022-06-29 | $13.88 | $13.88 | 107,500 | — | — |
| 2022-06-28 | $13.09 | $13.09 | 186,600 | — | — |
| 2022-06-27 | $13.61 | $13.61 | 154,700 | — | — |
| 2022-06-24 | $13.88 | $13.88 | 824,800 | — | — |
| 2022-06-23 | $13.82 | $13.82 | 359,000 | — | — |
| 2022-06-22 | $13.15 | $13.15 | 266,200 | — | — |
| 2022-06-21 | $12.91 | $12.91 | 264,800 | — | — |
| 2022-06-17 | $12.37 | $12.37 | 1,171,500 | — | — |
| 2022-06-16 | $11.94 | $11.94 | 495,600 | — | — |
| 2022-06-15 | $12.24 | $12.24 | 397,800 | — | — |
| 2022-06-14 | $11.41 | $11.41 | 239,700 | — | — |
| 2022-06-13 | $10.49 | $10.49 | 498,300 | — | — |
| 2022-06-10 | $11.39 | $11.39 | 250,700 | — | — |
| 2022-06-09 | $12.29 | $12.29 | 196,100 | — | — |
| 2022-06-08 | $12.64 | $12.64 | 185,200 | — | — |
| 2022-06-07 | $12.68 | $12.68 | 209,900 | — | — |
| 2022-06-06 | $11.83 | $11.83 | 258,600 | — | — |
| 2022-06-03 | $11.90 | $11.90 | 287,800 | — | — |
| 2022-06-02 | $11.06 | $11.06 | 162,900 | — | — |
| 2022-06-01 | $10.50 | $10.50 | 271,400 | — | — |
| 2022-05-31 | $11.15 | $11.15 | 459,100 | — | — |
| 2022-05-27 | $10.80 | $10.80 | 207,000 | — | — |
| 2022-05-26 | $10.43 | $10.43 | 172,900 | — | — |
| 2022-05-25 | $10.34 | $10.34 | 178,200 | — | — |
| 2022-05-24 | $10.31 | $10.31 | 499,500 | — | — |
| 2022-05-23 | $10.74 | $10.74 | 197,300 | — | — |
| 2022-05-20 | $11.00 | $11.00 | 236,500 | — | — |
| 2022-05-19 | $10.51 | $10.51 | 185,800 | — | — |
| 2022-05-18 | $10.37 | $10.37 | 275,400 | — | — |
| 2022-05-17 | $11.43 | $11.43 | 345,200 | — | — |
| 2022-05-16 | $10.43 | $10.43 | 165,200 | — | — |
| 2022-05-13 | $10.47 | $10.47 | 299,700 | — | — |
| 2022-05-12 | $10.12 | $10.12 | 356,000 | — | — |
| 2022-05-11 | $9.36 | $9.36 | 429,900 | — | — |
| 2022-05-10 | $9.32 | $9.32 | 359,700 | — | — |
| 2022-05-09 | $8.28 | $8.28 | 279,500 | — | — |
| 2022-05-06 | $9.12 | $9.12 | 224,800 | — | — |
| 2022-05-05 | $9.63 | $9.63 | 523,200 | — | — |
| 2022-05-04 | $9.80 | $9.80 | 591,100 | — | — |
| 2022-05-03 | $9.65 | $9.65 | 195,800 | — | — |
| 2022-05-02 | $9.82 | $9.82 | 304,400 | — | — |
| 2022-04-29 | $9.59 | $9.59 | 331,100 | — | — |
| 2022-04-28 | $9.44 | $9.44 | 229,300 | — | — |
| 2022-04-27 | $9.37 | $9.37 | 252,800 | — | — |
| 2022-04-26 | $9.75 | $9.75 | 299,700 | — | — |
| 2022-04-25 | $11.31 | $11.31 | 258,700 | — | — |
| 2022-04-22 | $10.69 | $10.69 | 339,800 | — | — |
| 2022-04-21 | $10.60 | $10.60 | 578,400 | — | — |
| 2022-04-20 | $10.63 | $10.63 | 187,400 | — | — |
| 2022-04-19 | $10.62 | $10.62 | 258,800 | — | — |
| 2022-04-18 | $10.46 | $10.46 | 413,800 | — | — |
| 2022-04-14 | $10.82 | $10.82 | 213,000 | — | — |
| 2022-04-13 | $11.13 | $11.13 | 213,300 | — | — |
| 2022-04-12 | $10.69 | $10.69 | 201,500 | — | — |
| 2022-04-11 | $10.78 | $10.78 | 237,600 | — | — |
| 2022-04-08 | $11.30 | $11.30 | 291,900 | — | — |
| 2022-04-07 | $11.31 | $11.31 | 175,700 | — | — |
| 2022-04-06 | $11.88 | $11.88 | 251,300 | — | — |
| 2022-04-05 | $11.80 | $11.80 | 236,800 | — | — |
| 2022-04-04 | $12.11 | $12.11 | 342,200 | — | — |
| 2022-04-01 | $11.40 | $11.40 | 467,100 | — | — |
| 2022-03-31 | $11.19 | $11.19 | 258,600 | — | — |
| 2022-03-30 | $11.18 | $11.18 | 188,800 | — | — |
| 2022-03-29 | $11.79 | $11.79 | 259,400 | — | — |
| 2022-03-28 | $11.19 | $11.19 | 162,600 | — | — |
| 2022-03-25 | $11.44 | $11.44 | 285,000 | — | — |
| 2022-03-24 | $11.68 | $11.68 | 222,300 | — | — |
| 2022-03-23 | $11.62 | $11.62 | 272,100 | — | — |
| 2022-03-22 | $11.96 | $11.96 | 256,300 | — | — |
| 2022-03-21 | $11.65 | $11.65 | 265,600 | — | — |
| 2022-03-18 | $12.63 | $12.63 | 751,100 | — | — |
| 2022-03-17 | $12.53 | $12.53 | 556,500 | — | — |
| 2022-03-16 | $11.90 | $11.90 | 706,200 | — | — |
| 2022-03-15 | $11.89 | $11.89 | 865,700 | — | — |
| 2022-03-14 | $12.17 | $12.17 | 583,000 | — | — |
| 2022-03-11 | $12.80 | $12.80 | 315,100 | — | — |
| 2022-03-10 | $13.40 | $13.40 | 493,800 | — | — |
| 2022-03-09 | $12.79 | $12.79 | 765,700 | — | — |
| 2022-03-08 | $12.19 | $12.19 | 3,093,400 | — | — |
| 2022-03-07 | $12.18 | $12.18 | 220,100 | — | — |
| 2022-03-04 | $12.07 | $12.07 | 326,700 | — | — |
| 2022-03-03 | $12.78 | $12.78 | 522,300 | — | — |
| 2022-03-02 | $12.97 | $12.97 | 341,200 | — | — |
| 2022-03-01 | $12.86 | $12.86 | 276,100 | — | — |
| 2022-02-28 | $13.20 | $13.20 | 439,300 | — | — |
| 2022-02-25 | $13.63 | $13.63 | 201,900 | — | — |
| 2022-02-24 | $14.00 | $14.00 | 433,900 | — | — |
| 2022-02-23 | $13.55 | $13.55 | 314,900 | — | — |
| 2022-02-22 | $13.87 | $13.87 | 197,900 | — | — |
| 2022-02-18 | $13.62 | $13.62 | 270,000 | — | — |
| 2022-02-17 | $13.89 | $13.89 | 519,500 | — | — |
| 2022-02-16 | $14.57 | $14.57 | 136,200 | — | — |
| 2022-02-15 | $14.99 | $14.99 | 499,900 | — | — |
| 2022-02-14 | $14.72 | $14.72 | 264,100 | — | — |
| 2022-02-11 | $15.21 | $15.21 | 164,700 | — | — |
| 2022-02-10 | $15.75 | $15.75 | 246,000 | — | — |
| 2022-02-09 | $16.59 | $16.59 | 182,400 | — | — |
| 2022-02-08 | $16.03 | $16.03 | 131,600 | — | — |
| 2022-02-07 | $15.99 | $15.99 | 189,900 | — | — |
| 2022-02-04 | $15.57 | $15.57 | 176,100 | — | — |
| 2022-02-03 | $15.55 | $15.55 | 176,000 | — | — |
| 2022-02-02 | $16.20 | $16.20 | 266,300 | — | — |
| 2022-02-01 | $17.10 | $17.10 | 252,500 | — | — |
| 2022-01-31 | $16.57 | $16.57 | 279,700 | — | — |
| 2022-01-28 | $15.54 | $15.54 | 204,000 | — | — |
| 2022-01-27 | $15.21 | $15.21 | 291,500 | — | — |
| 2022-01-26 | $15.72 | $15.72 | 259,800 | — | — |
| 2022-01-25 | $16.15 | $16.15 | 245,300 | — | — |
| 2022-01-24 | $16.61 | $16.61 | 534,300 | — | — |
| 2022-01-21 | $15.26 | $15.26 | 353,100 | — | — |
| 2022-01-20 | $15.54 | $15.54 | 254,500 | — | — |
| 2022-01-19 | $16.28 | $16.28 | 257,800 | — | — |
| 2022-01-18 | $16.24 | $16.24 | 358,200 | — | — |
| 2022-01-14 | $17.82 | $17.82 | 314,400 | — | — |
| 2022-01-13 | $17.16 | $17.16 | 312,200 | — | — |
| 2022-01-12 | $17.37 | $17.37 | 416,000 | — | — |
| 2022-01-11 | $17.84 | $17.84 | 761,500 | — | — |
| 2022-01-10 | $17.29 | $17.29 | 419,700 | — | — |
| 2022-01-07 | $17.97 | $17.97 | 184,900 | — | — |
| 2022-01-06 | $19.92 | $19.92 | 365,500 | — | — |
| 2022-01-05 | $20.22 | $20.22 | 254,400 | — | — |
| 2022-01-04 | $22.31 | $22.31 | 214,500 | — | — |
| 2022-01-03 | $24.02 | $24.02 | 167,100 | — | — |