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
- 2009-07-01 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 | $16.28 | $33.79 | 40,800 | — | — |
| 2022-12-29 | $16.31 | $33.85 | 26,600 | — | — |
| 2022-12-28 | $16.30 | $33.83 | 42,000 | — | — |
| 2022-12-27 | $16.37 | $33.97 | 28,900 | — | — |
| 2022-12-23 | $16.52 | $34.29 | 32,500 | — | — |
| 2022-12-22 | $16.45 | $34.14 | 60,700 | — | — |
| 2022-12-21 | $16.43 | $34.10 | 66,100 | — | — |
| 2022-12-20 | $16.46 | $34.02 | 48,200 | — | — |
| 2022-12-19 | $16.50 | $34.10 | 37,200 | — | — |
| 2022-12-16 | $16.86 | $34.85 | 30,500 | — | — |
| 2022-12-15 | $16.80 | $34.73 | 32,400 | — | — |
| 2022-12-14 | $16.76 | $34.64 | 36,700 | — | — |
| 2022-12-13 | $16.70 | $34.52 | 23,900 | — | — |
| 2022-12-12 | $16.59 | $34.29 | 41,200 | — | — |
| 2022-12-09 | $16.62 | $34.35 | 53,500 | — | — |
| 2022-12-08 | $16.66 | $34.44 | 31,000 | — | — |
| 2022-12-07 | $16.66 | $34.44 | 34,800 | — | — |
| 2022-12-06 | $16.78 | $34.68 | 15,200 | — | — |
| 2022-12-05 | $16.77 | $34.66 | 24,400 | — | — |
| 2022-12-02 | $16.79 | $34.70 | 25,800 | — | — |
| 2022-12-01 | $16.63 | $34.37 | 52,000 | — | — |
| 2022-11-30 | $16.47 | $34.04 | 46,300 | — | — |
| 2022-11-29 | $16.49 | $34.08 | 24,300 | — | — |
| 2022-11-28 | $16.44 | $33.98 | 46,600 | — | — |
| 2022-11-25 | $16.35 | $33.79 | 19,600 | — | — |
| 2022-11-23 | $16.32 | $33.73 | 39,400 | — | — |
| 2022-11-22 | $16.21 | $33.51 | 33,000 | — | — |
| 2022-11-21 | $16.14 | $33.36 | 25,800 | — | — |
| 2022-11-18 | $16.16 | $33.26 | 28,200 | — | — |
| 2022-11-17 | $16.08 | $33.10 | 46,600 | — | — |
| 2022-11-16 | $16.17 | $33.28 | 26,400 | — | — |
| 2022-11-15 | $16.11 | $33.16 | 65,400 | — | — |
| 2022-11-14 | $16.03 | $33.00 | 34,300 | — | — |
| 2022-11-11 | $16.02 | $32.98 | 26,600 | — | — |
| 2022-11-10 | $16.01 | $32.95 | 42,700 | — | — |
| 2022-11-09 | $15.73 | $32.38 | 58,100 | — | — |
| 2022-11-08 | $15.75 | $32.42 | 43,900 | — | — |
| 2022-11-07 | $15.77 | $32.46 | 75,500 | — | — |
| 2022-11-04 | $15.80 | $32.52 | 23,700 | — | — |
| 2022-11-03 | $15.74 | $32.40 | 33,200 | — | — |
| 2022-11-02 | $15.81 | $32.54 | 16,800 | — | — |
| 2022-11-01 | $15.84 | $32.60 | 20,700 | — | — |
| 2022-10-31 | $15.65 | $32.21 | 10,900 | — | — |
| 2022-10-28 | $15.60 | $32.11 | 21,300 | — | — |
| 2022-10-27 | $15.68 | $32.28 | 17,900 | — | — |
| 2022-10-26 | $15.65 | $32.21 | 24,900 | — | — |
| 2022-10-25 | $15.55 | $32.01 | 25,500 | — | — |
| 2022-10-24 | $15.42 | $31.74 | 29,700 | — | — |
| 2022-10-21 | $15.32 | $31.53 | 44,400 | — | — |
| 2022-10-20 | $15.31 | $31.38 | 33,400 | — | — |
| 2022-10-19 | $15.36 | $31.48 | 29,200 | — | — |
| 2022-10-18 | $15.45 | $31.66 | 45,100 | — | — |
| 2022-10-17 | $15.36 | $31.48 | 34,800 | — | — |
| 2022-10-14 | $15.31 | $31.38 | 34,100 | — | — |
| 2022-10-13 | $15.34 | $31.44 | 26,300 | — | — |
| 2022-10-12 | $15.46 | $31.68 | 35,900 | — | — |
| 2022-10-11 | $15.47 | $31.70 | 30,800 | — | — |
| 2022-10-10 | $15.65 | $32.07 | 13,000 | — | — |
| 2022-10-07 | $15.81 | $32.40 | 39,600 | — | — |
| 2022-10-06 | $15.82 | $32.42 | 19,600 | — | — |
| 2022-10-05 | $15.77 | $32.32 | 23,300 | — | — |
| 2022-10-04 | $15.81 | $32.40 | 35,300 | — | — |
| 2022-10-03 | $15.74 | $32.26 | 39,100 | — | — |
| 2022-09-30 | $15.30 | $31.36 | 183,000 | — | — |
| 2022-09-29 | $15.99 | $32.77 | 18,700 | — | — |
| 2022-09-28 | $16.10 | $33.00 | 11,600 | — | — |
| 2022-09-27 | $15.92 | $32.63 | 12,700 | — | — |
| 2022-09-26 | $16.36 | $33.53 | 20,300 | — | — |
| 2022-09-23 | $16.69 | $34.20 | 15,900 | — | — |
| 2022-09-22 | $16.64 | $34.10 | 10,800 | — | — |
| 2022-09-21 | $16.74 | $34.17 | 12,700 | — | — |
| 2022-09-20 | $16.63 | $33.94 | 37,700 | — | — |
| 2022-09-19 | $16.62 | $33.92 | 28,200 | — | — |
| 2022-09-16 | $16.83 | $34.35 | 9,700 | — | — |
| 2022-09-15 | $16.87 | $34.43 | 10,800 | — | — |
| 2022-09-14 | $16.80 | $34.29 | 17,100 | — | — |
| 2022-09-13 | $16.78 | $34.25 | 11,800 | — | — |
| 2022-09-12 | $16.88 | $34.46 | 14,600 | — | — |
| 2022-09-09 | $16.79 | $34.27 | 34,000 | — | — |
| 2022-09-08 | $16.80 | $34.29 | 17,400 | — | — |
| 2022-09-07 | $16.99 | $34.68 | 15,900 | — | — |
| 2022-09-06 | $16.95 | $34.60 | 11,200 | — | — |
| 2022-09-02 | $17.03 | $34.76 | 29,300 | — | — |
| 2022-09-01 | $16.98 | $34.66 | 25,200 | — | — |
| 2022-08-31 | $17.14 | $34.99 | 27,700 | — | — |
| 2022-08-30 | $17.13 | $34.97 | 21,200 | — | — |
| 2022-08-29 | $17.09 | $34.88 | 26,700 | — | — |
| 2022-08-26 | $17.16 | $35.03 | 22,100 | — | — |
| 2022-08-25 | $17.21 | $35.13 | 33,400 | — | — |
| 2022-08-24 | $17.19 | $35.09 | 27,400 | — | — |
| 2022-08-23 | $17.25 | $35.21 | 17,900 | — | — |
| 2022-08-22 | $17.19 | $34.95 | 22,300 | — | — |
| 2022-08-19 | $17.29 | $35.15 | 31,700 | — | — |
| 2022-08-18 | $17.39 | $35.36 | 23,900 | — | — |
| 2022-08-17 | $17.42 | $35.42 | 18,600 | — | — |
| 2022-08-16 | $17.53 | $35.64 | 67,900 | — | — |
| 2022-08-15 | $17.89 | $36.37 | 19,600 | — | — |
| 2022-08-12 | $17.86 | $36.31 | 14,600 | — | — |
| 2022-08-11 | $17.91 | $36.42 | 28,700 | — | — |
| 2022-08-10 | $17.80 | $36.19 | 23,400 | — | — |
| 2022-08-09 | $17.78 | $36.15 | 13,900 | — | — |
| 2022-08-08 | $17.90 | $36.39 | 9,100 | — | — |
| 2022-08-05 | $17.60 | $35.78 | 15,400 | — | — |
| 2022-08-04 | $17.84 | $36.27 | 8,100 | — | — |
| 2022-08-03 | $17.88 | $36.35 | 19,000 | — | — |
| 2022-08-02 | $17.84 | $36.27 | 8,600 | — | — |
| 2022-08-01 | $18.00 | $36.60 | 15,700 | — | — |
| 2022-07-29 | $17.63 | $35.85 | 22,500 | — | — |
| 2022-07-28 | $17.51 | $35.60 | 49,700 | — | — |
| 2022-07-27 | $17.25 | $35.07 | 8,600 | — | — |
| 2022-07-26 | $17.20 | $34.97 | 27,000 | — | — |
| 2022-07-25 | $17.09 | $34.75 | 19,100 | — | — |
| 2022-07-22 | $17.17 | $34.91 | 17,700 | — | — |
| 2022-07-21 | $17.04 | $34.65 | 12,800 | — | — |
| 2022-07-20 | $17.27 | $34.98 | 27,400 | — | — |
| 2022-07-19 | $16.98 | $34.39 | 13,000 | — | — |
| 2022-07-18 | $16.88 | $34.19 | 11,300 | — | — |
| 2022-07-15 | $16.89 | $34.21 | 51,100 | — | — |
| 2022-07-14 | $16.87 | $34.17 | 40,000 | — | — |
| 2022-07-13 | $17.01 | $34.45 | 31,600 | — | — |
| 2022-07-12 | $17.45 | $35.34 | 13,000 | — | — |
| 2022-07-11 | $17.30 | $35.04 | 8,400 | — | — |
| 2022-07-08 | $17.01 | $34.45 | 15,900 | — | — |
| 2022-07-07 | $17.21 | $34.86 | 15,500 | — | — |
| 2022-07-06 | $17.15 | $34.73 | 18,300 | — | — |
| 2022-07-05 | $17.13 | $34.69 | 13,500 | — | — |
| 2022-07-01 | $17.11 | $34.65 | 16,100 | — | — |
| 2022-06-30 | $16.87 | $34.17 | 27,500 | — | — |
| 2022-06-29 | $16.64 | $33.70 | 36,000 | — | — |
| 2022-06-28 | $16.62 | $33.66 | 14,300 | — | — |
| 2022-06-27 | $16.63 | $33.68 | 25,400 | — | — |
| 2022-06-24 | $17.01 | $34.45 | 19,600 | — | — |
| 2022-06-23 | $16.85 | $34.13 | 21,800 | — | — |
| 2022-06-22 | $16.59 | $33.60 | 16,100 | — | — |
| 2022-06-21 | $16.57 | $33.42 | 17,800 | — | — |
| 2022-06-17 | $16.45 | $33.18 | 21,200 | — | — |
| 2022-06-16 | $16.43 | $33.14 | 39,800 | — | — |
| 2022-06-15 | $16.67 | $33.63 | 17,800 | — | — |
| 2022-06-14 | $16.75 | $33.79 | 12,200 | — | — |
| 2022-06-13 | $16.87 | $34.03 | 16,000 | — | — |
| 2022-06-10 | $17.04 | $34.37 | 24,100 | — | — |
| 2022-06-09 | $17.23 | $34.76 | 33,600 | — | — |
| 2022-06-08 | $17.29 | $34.88 | 26,000 | — | — |
| 2022-06-07 | $17.42 | $35.14 | 17,900 | — | — |
| 2022-06-06 | $17.54 | $35.38 | 33,600 | — | — |
| 2022-06-03 | $17.82 | $35.95 | 29,200 | — | — |
| 2022-06-02 | $18.20 | $36.71 | 33,000 | — | — |
| 2022-06-01 | $17.68 | $35.66 | 43,100 | — | — |
| 2022-05-31 | $17.62 | $35.54 | 26,700 | — | — |
| 2022-05-27 | $17.60 | $35.50 | 48,300 | — | — |
| 2022-05-26 | $17.57 | $35.44 | 42,100 | — | — |
| 2022-05-25 | $17.29 | $34.88 | 26,200 | — | — |
| 2022-05-24 | $17.11 | $34.51 | 22,700 | — | — |
| 2022-05-23 | $17.22 | $34.74 | 22,600 | — | — |
| 2022-05-20 | $17.00 | $34.29 | 37,300 | — | — |
| 2022-05-19 | $17.08 | $34.32 | 35,700 | — | — |
| 2022-05-18 | $17.02 | $34.20 | 16,500 | — | — |
| 2022-05-17 | $16.99 | $34.14 | 25,800 | — | — |
| 2022-05-16 | $17.03 | $34.22 | 22,300 | — | — |
| 2022-05-13 | $17.13 | $34.42 | 21,100 | — | — |
| 2022-05-12 | $17.12 | $34.40 | 34,800 | — | — |
| 2022-05-11 | $17.19 | $34.54 | 50,500 | — | — |
| 2022-05-10 | $17.17 | $34.50 | 21,000 | — | — |
| 2022-05-09 | $17.16 | $34.48 | 74,300 | — | — |
| 2022-05-06 | $17.10 | $34.36 | 15,400 | — | — |
| 2022-05-05 | $17.24 | $34.64 | 12,400 | — | — |
| 2022-05-04 | $17.56 | $35.28 | 12,400 | — | — |
| 2022-05-03 | $17.48 | $35.12 | 8,300 | — | — |
| 2022-05-02 | $17.47 | $35.10 | 11,000 | — | — |
| 2022-04-29 | $17.51 | $35.18 | 19,400 | — | — |
| 2022-04-28 | $17.67 | $35.50 | 32,800 | — | — |
| 2022-04-27 | $17.68 | $35.52 | 23,500 | — | — |
| 2022-04-26 | $17.61 | $35.38 | 19,500 | — | — |
| 2022-04-25 | $17.75 | $35.66 | 13,300 | — | — |
| 2022-04-22 | $17.74 | $35.64 | 12,800 | — | — |
| 2022-04-21 | $17.75 | $35.66 | 16,000 | — | — |
| 2022-04-20 | $17.95 | $35.93 | 10,000 | — | — |
| 2022-04-19 | $17.89 | $35.81 | 61,700 | — | — |
| 2022-04-18 | $17.93 | $35.89 | 25,300 | — | — |
| 2022-04-14 | $18.02 | $36.07 | 19,300 | — | — |
| 2022-04-13 | $18.19 | $36.41 | 23,300 | — | — |
| 2022-04-12 | $18.20 | $36.43 | 35,000 | — | — |
| 2022-04-11 | $18.15 | $36.33 | 16,800 | — | — |
| 2022-04-08 | $18.41 | $36.85 | 49,500 | — | — |
| 2022-04-07 | $18.44 | $36.91 | 54,500 | — | — |
| 2022-04-06 | $18.34 | $36.71 | 117,100 | — | — |
| 2022-04-05 | $18.45 | $36.93 | 44,100 | — | — |
| 2022-04-04 | $18.64 | $37.31 | 60,200 | — | — |
| 2022-04-01 | $18.60 | $37.23 | 186,300 | — | — |
| 2022-03-31 | $18.72 | $37.47 | 39,600 | — | — |
| 2022-03-30 | $18.64 | $37.31 | 20,000 | — | — |
| 2022-03-29 | $18.59 | $37.21 | 11,400 | — | — |
| 2022-03-28 | $18.40 | $36.83 | 28,400 | — | — |
| 2022-03-25 | $18.35 | $36.73 | 40,800 | — | — |
| 2022-03-24 | $18.45 | $36.93 | 36,500 | — | — |
| 2022-03-23 | $18.48 | $36.99 | 59,800 | — | — |
| 2022-03-22 | $18.50 | $36.90 | 29,800 | — | — |
| 2022-03-21 | $18.46 | $36.82 | 41,500 | — | — |
| 2022-03-18 | $18.53 | $36.96 | 24,000 | — | — |
| 2022-03-17 | $18.51 | $36.92 | 26,900 | — | — |
| 2022-03-16 | $18.39 | $36.68 | 29,900 | — | — |
| 2022-03-15 | $18.39 | $36.68 | 25,700 | — | — |
| 2022-03-14 | $18.28 | $36.46 | 40,900 | — | — |
| 2022-03-11 | $18.55 | $37.00 | 35,700 | — | — |
| 2022-03-10 | $18.54 | $36.98 | 46,300 | — | — |
| 2022-03-09 | $18.72 | $37.34 | 34,000 | — | — |
| 2022-03-08 | $18.78 | $37.46 | 72,100 | — | — |
| 2022-03-07 | $19.02 | $37.94 | 65,900 | — | — |
| 2022-03-04 | $19.16 | $38.21 | 98,000 | — | — |
| 2022-03-03 | $19.15 | $38.19 | 25,500 | — | — |
| 2022-03-02 | $19.02 | $37.94 | 22,300 | — | — |
| 2022-03-01 | $19.15 | $38.19 | 78,600 | — | — |
| 2022-02-28 | $19.19 | $38.27 | 17,500 | — | — |
| 2022-02-25 | $19.12 | $38.13 | 12,200 | — | — |
| 2022-02-24 | $19.03 | $37.96 | 14,500 | — | — |
| 2022-02-23 | $19.02 | $37.94 | 62,700 | — | — |
| 2022-02-22 | $19.23 | $38.35 | 18,600 | — | — |
| 2022-02-18 | $19.41 | $38.71 | 113,500 | — | — |
| 2022-02-17 | $19.37 | $38.63 | 22,200 | — | — |
| 2022-02-16 | $19.47 | $38.70 | 28,900 | — | — |
| 2022-02-15 | $19.42 | $38.60 | 22,800 | — | — |
| 2022-02-14 | $19.35 | $38.46 | 44,500 | — | — |
| 2022-02-11 | $19.48 | $38.72 | 27,200 | — | — |
| 2022-02-10 | $19.51 | $38.78 | 25,500 | — | — |
| 2022-02-09 | $19.70 | $39.16 | 17,700 | — | — |
| 2022-02-08 | $19.70 | $39.16 | 13,300 | — | — |
| 2022-02-07 | $19.75 | $39.26 | 21,700 | — | — |
| 2022-02-04 | $19.85 | $39.45 | 31,100 | — | — |
| 2022-02-03 | $20.00 | $39.75 | 19,700 | — | — |
| 2022-02-02 | $20.20 | $40.15 | 24,100 | — | — |
| 2022-02-01 | $20.24 | $40.23 | 20,700 | — | — |
| 2022-01-31 | $20.16 | $40.07 | 14,400 | — | — |
| 2022-01-28 | $20.03 | $39.81 | 12,300 | — | — |
| 2022-01-27 | $20.10 | $39.95 | 14,900 | — | — |
| 2022-01-26 | $20.01 | $39.77 | 46,800 | — | — |
| 2022-01-25 | $20.05 | $39.85 | 30,400 | — | — |
| 2022-01-24 | $20.00 | $39.75 | 80,300 | — | — |
| 2022-01-21 | $20.15 | $40.05 | 41,400 | — | — |
| 2022-01-20 | $20.23 | $40.08 | 52,200 | — | — |
| 2022-01-19 | $20.32 | $40.25 | 29,500 | — | — |
| 2022-01-18 | $20.31 | $40.24 | 37,200 | — | — |
| 2022-01-14 | $20.65 | $40.91 | 35,700 | — | — |
| 2022-01-13 | $21.01 | $41.62 | 64,600 | — | — |
| 2022-01-12 | $20.93 | $41.46 | 16,400 | — | — |
| 2022-01-11 | $21.00 | $41.60 | 15,200 | — | — |
| 2022-01-10 | $20.97 | $41.54 | 22,600 | — | — |
| 2022-01-07 | $21.01 | $41.62 | 20,100 | — | — |
| 2022-01-06 | $21.05 | $41.70 | 25,600 | — | — |
| 2022-01-05 | $21.03 | $41.66 | 27,400 | — | — |
| 2022-01-04 | $21.32 | $42.24 | 30,400 | — | — |
| 2022-01-03 | $21.71 | $43.01 | 7,200 | — | — |