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
- 2004-10-05 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 | $13.25 | $14.23 | 415,700 | — | — |
| 2022-12-29 | $13.28 | $14.26 | 326,700 | — | — |
| 2022-12-28 | $13.03 | $14.00 | 342,100 | — | — |
| 2022-12-27 | $13.17 | $14.15 | 357,200 | — | — |
| 2022-12-23 | $13.24 | $14.22 | 337,400 | — | — |
| 2022-12-22 | $13.47 | $14.47 | 671,200 | — | — |
| 2022-12-21 | $13.28 | $14.26 | 553,700 | — | — |
| 2022-12-20 | $12.83 | $13.78 | 555,900 | — | — |
| 2022-12-19 | $12.76 | $13.71 | 652,900 | — | — |
| 2022-12-16 | $12.77 | $13.72 | 1,924,600 | — | — |
| 2022-12-15 | $12.96 | $13.92 | 625,800 | — | — |
| 2022-12-14 | $13.27 | $14.25 | 476,500 | — | — |
| 2022-12-13 | $13.30 | $14.29 | 656,600 | — | — |
| 2022-12-12 | $13.26 | $14.24 | 595,700 | — | — |
| 2022-12-09 | $13.37 | $14.36 | 798,900 | — | — |
| 2022-12-08 | $13.64 | $14.65 | 605,000 | — | — |
| 2022-12-07 | $13.22 | $14.20 | 795,900 | — | — |
| 2022-12-06 | $13.11 | $14.08 | 532,000 | — | — |
| 2022-12-05 | $12.93 | $13.89 | 773,900 | — | — |
| 2022-12-02 | $13.28 | $14.26 | 510,900 | — | — |
| 2022-12-01 | $13.18 | $14.16 | 508,300 | — | — |
| 2022-11-30 | $13.13 | $14.10 | 714,500 | — | — |
| 2022-11-29 | $12.88 | $13.83 | 375,500 | — | — |
| 2022-11-28 | $12.91 | $13.87 | 577,000 | — | — |
| 2022-11-25 | $13.04 | $14.01 | 262,300 | — | — |
| 2022-11-23 | $13.02 | $13.98 | 869,900 | — | — |
| 2022-11-22 | $13.45 | $14.45 | 455,500 | — | — |
| 2022-11-21 | $13.11 | $14.08 | 587,900 | — | — |
| 2022-11-18 | $13.55 | $14.55 | 967,000 | — | — |
| 2022-11-17 | $13.10 | $14.07 | 493,600 | — | — |
| 2022-11-16 | $13.16 | $14.13 | 474,500 | — | — |
| 2022-11-15 | $13.39 | $14.38 | 672,700 | — | — |
| 2022-11-14 | $13.39 | $14.38 | 832,400 | — | — |
| 2022-11-11 | $13.62 | $14.63 | 686,100 | — | — |
| 2022-11-10 | $13.71 | $14.73 | 760,000 | — | — |
| 2022-11-09 | $12.92 | $13.88 | 551,200 | — | — |
| 2022-11-08 | $13.05 | $14.02 | 456,300 | — | — |
| 2022-11-07 | $13.03 | $14.00 | 566,400 | — | — |
| 2022-11-04 | $12.98 | $13.94 | 329,800 | — | — |
| 2022-11-03 | $13.06 | $14.03 | 355,800 | — | — |
| 2022-11-02 | $13.15 | $14.12 | 464,700 | — | — |
| 2022-11-01 | $13.55 | $14.55 | 469,700 | — | — |
| 2022-10-31 | $13.56 | $14.56 | 481,800 | — | — |
| 2022-10-28 | $13.57 | $14.58 | 370,800 | — | — |
| 2022-10-27 | $13.20 | $14.18 | 479,100 | — | — |
| 2022-10-26 | $13.50 | $14.50 | 500,100 | — | — |
| 2022-10-25 | $13.68 | $14.69 | 395,500 | — | — |
| 2022-10-24 | $13.78 | $14.80 | 499,300 | — | — |
| 2022-10-21 | $13.50 | $14.50 | 482,600 | — | — |
| 2022-10-20 | $13.43 | $14.42 | 466,600 | — | — |
| 2022-10-19 | $13.42 | $14.41 | 438,400 | — | — |
| 2022-10-18 | $13.67 | $14.68 | 618,500 | — | — |
| 2022-10-17 | $13.52 | $14.52 | 756,300 | — | — |
| 2022-10-14 | $13.23 | $14.21 | 542,400 | — | — |
| 2022-10-13 | $13.37 | $14.36 | 868,800 | — | — |
| 2022-10-12 | $12.95 | $13.91 | 598,500 | — | — |
| 2022-10-11 | $12.57 | $13.50 | 584,400 | — | — |
| 2022-10-10 | $12.45 | $13.37 | 520,400 | — | — |
| 2022-10-07 | $12.40 | $13.32 | 600,200 | — | — |
| 2022-10-06 | $12.38 | $13.30 | 500,000 | — | — |
| 2022-10-05 | $12.20 | $13.10 | 578,800 | — | — |
| 2022-10-04 | $12.23 | $13.14 | 652,200 | — | — |
| 2022-10-03 | $11.80 | $12.67 | 572,100 | — | — |
| 2022-09-30 | $11.61 | $12.47 | 808,100 | — | — |
| 2022-09-29 | $11.86 | $12.74 | 367,800 | — | — |
| 2022-09-28 | $12.07 | $12.96 | 409,500 | — | — |
| 2022-09-27 | $11.76 | $12.63 | 466,500 | — | — |
| 2022-09-26 | $11.62 | $12.48 | 489,200 | — | — |
| 2022-09-23 | $11.80 | $12.67 | 601,600 | — | — |
| 2022-09-22 | $11.87 | $12.75 | 577,400 | — | — |
| 2022-09-21 | $12.03 | $12.92 | 619,300 | — | — |
| 2022-09-20 | $12.19 | $13.09 | 549,400 | — | — |
| 2022-09-19 | $12.47 | $13.39 | 404,000 | — | — |
| 2022-09-16 | $12.50 | $13.43 | 1,443,000 | — | — |
| 2022-09-15 | $12.46 | $13.38 | 745,800 | — | — |
| 2022-09-14 | $12.61 | $13.54 | 822,900 | — | — |
| 2022-09-13 | $12.81 | $13.76 | 904,700 | — | — |
| 2022-09-12 | $12.90 | $13.86 | 918,200 | — | — |
| 2022-09-09 | $13.23 | $14.21 | 593,100 | — | — |
| 2022-09-08 | $13.56 | $14.56 | 471,000 | — | — |
| 2022-09-07 | $13.33 | $14.32 | 925,800 | — | — |
| 2022-09-06 | $13.56 | $14.56 | 794,000 | — | — |
| 2022-09-02 | $13.08 | $14.05 | 712,700 | — | — |
| 2022-09-01 | $13.01 | $13.97 | 931,100 | — | — |
| 2022-08-31 | $13.16 | $14.13 | 697,600 | — | — |
| 2022-08-30 | $13.31 | $14.30 | 1,904,500 | — | — |
| 2022-08-29 | $13.43 | $14.42 | 855,300 | — | — |
| 2022-08-26 | $13.33 | $14.32 | 914,700 | — | — |
| 2022-08-25 | $13.52 | $14.52 | 713,900 | — | — |
| 2022-08-24 | $13.60 | $14.61 | 640,100 | — | — |
| 2022-08-23 | $13.65 | $14.66 | 881,500 | — | — |
| 2022-08-22 | $13.89 | $14.92 | 440,600 | — | — |
| 2022-08-19 | $14.12 | $15.17 | 461,500 | — | — |
| 2022-08-18 | $14.19 | $15.24 | 457,300 | — | — |
| 2022-08-17 | $14.08 | $15.12 | 702,500 | — | — |
| 2022-08-16 | $14.63 | $15.71 | 661,200 | — | — |
| 2022-08-15 | $14.56 | $15.64 | 410,800 | — | — |
| 2022-08-12 | $14.74 | $15.83 | 755,400 | — | — |
| 2022-08-11 | $14.47 | $15.54 | 739,500 | — | — |
| 2022-08-10 | $14.50 | $15.57 | 606,100 | — | — |
| 2022-08-09 | $14.37 | $15.43 | 566,000 | — | — |
| 2022-08-08 | $14.79 | $15.89 | 480,800 | — | — |
| 2022-08-05 | $14.44 | $15.51 | 676,600 | — | — |
| 2022-08-04 | $14.31 | $15.37 | 480,600 | — | — |
| 2022-08-03 | $14.25 | $15.31 | 724,500 | — | — |
| 2022-08-02 | $14.09 | $15.13 | 795,800 | — | — |
| 2022-08-01 | $14.30 | $15.36 | 654,500 | — | — |
| 2022-07-29 | $14.34 | $15.40 | 729,300 | — | — |
| 2022-07-28 | $14.24 | $15.29 | 881,700 | — | — |
| 2022-07-27 | $14.68 | $15.77 | 570,200 | — | — |
| 2022-07-26 | $14.49 | $15.56 | 657,400 | — | — |
| 2022-07-25 | $14.56 | $15.64 | 533,000 | — | — |
| 2022-07-22 | $14.56 | $15.64 | 588,200 | — | — |
| 2022-07-21 | $14.83 | $15.93 | 664,400 | — | — |
| 2022-07-20 | $14.41 | $15.48 | 778,400 | — | — |
| 2022-07-19 | $14.72 | $15.81 | 552,600 | — | — |
| 2022-07-18 | $14.51 | $15.58 | 1,025,100 | — | — |
| 2022-07-15 | $14.40 | $15.47 | 1,221,000 | — | — |
| 2022-07-14 | $14.58 | $15.66 | 1,762,300 | — | — |
| 2022-07-13 | $13.96 | $14.99 | 833,600 | — | — |
| 2022-07-12 | $14.46 | $15.53 | 815,500 | — | — |
| 2022-07-11 | $14.46 | $15.53 | 712,200 | — | — |
| 2022-07-08 | $14.48 | $15.55 | 452,800 | — | — |
| 2022-07-07 | $14.80 | $15.90 | 914,600 | — | — |
| 2022-07-06 | $14.94 | $16.05 | 469,100 | — | — |
| 2022-07-05 | $15.22 | $16.35 | 681,900 | — | — |
| 2022-07-01 | $14.89 | $15.99 | 617,300 | — | — |
| 2022-06-30 | $14.76 | $15.85 | 601,100 | — | — |
| 2022-06-29 | $15.03 | $16.14 | 545,300 | — | — |
| 2022-06-28 | $14.98 | $16.09 | 599,700 | — | — |
| 2022-06-27 | $15.30 | $16.43 | 754,500 | — | — |
| 2022-06-24 | $14.76 | $15.85 | 4,007,600 | — | — |
| 2022-06-23 | $15.07 | $16.19 | 476,700 | — | — |
| 2022-06-22 | $14.73 | $15.82 | 778,100 | — | — |
| 2022-06-21 | $14.65 | $15.74 | 710,800 | — | — |
| 2022-06-17 | $14.78 | $15.87 | 1,671,600 | — | — |
| 2022-06-16 | $14.50 | $15.57 | 872,100 | — | — |
| 2022-06-15 | $14.56 | $15.64 | 1,016,300 | — | — |
| 2022-06-14 | $14.32 | $15.38 | 832,200 | — | — |
| 2022-06-13 | $14.42 | $15.49 | 1,211,500 | — | — |
| 2022-06-10 | $14.83 | $15.93 | 666,000 | — | — |
| 2022-06-09 | $14.90 | $16.00 | 854,400 | — | — |
| 2022-06-08 | $15.32 | $16.45 | 547,700 | — | — |
| 2022-06-07 | $15.60 | $16.76 | 1,153,900 | — | — |
| 2022-06-06 | $14.93 | $16.04 | 589,100 | — | — |
| 2022-06-03 | $15.33 | $16.47 | 2,566,200 | — | — |
| 2022-06-02 | $15.18 | $16.30 | 1,149,000 | — | — |
| 2022-06-01 | $14.72 | $15.81 | 1,111,100 | — | — |
| 2022-05-31 | $15.17 | $16.29 | 833,700 | — | — |
| 2022-05-27 | $15.46 | $16.61 | 441,200 | — | — |
| 2022-05-26 | $15.40 | $16.54 | 798,200 | — | — |
| 2022-05-25 | $15.02 | $16.13 | 1,208,800 | — | — |
| 2022-05-24 | $15.46 | $16.61 | 1,081,300 | — | — |
| 2022-05-23 | $16.35 | $17.56 | 1,012,100 | — | — |
| 2022-05-20 | $16.29 | $17.50 | 595,200 | — | — |
| 2022-05-19 | $15.91 | $17.09 | 562,900 | — | — |
| 2022-05-18 | $15.95 | $17.13 | 775,800 | — | — |
| 2022-05-17 | $16.32 | $17.53 | 666,600 | — | — |
| 2022-05-16 | $16.09 | $17.28 | 638,000 | — | — |
| 2022-05-13 | $15.86 | $17.03 | 917,500 | — | — |
| 2022-05-12 | $15.55 | $16.70 | 796,600 | — | — |
| 2022-05-11 | $15.10 | $16.22 | 826,300 | — | — |
| 2022-05-10 | $15.30 | $16.43 | 937,800 | — | — |
| 2022-05-09 | $15.28 | $16.41 | 1,058,900 | — | — |
| 2022-05-06 | $15.42 | $16.56 | 1,238,400 | — | — |
| 2022-05-05 | $15.94 | $17.12 | 1,200,200 | — | — |
| 2022-05-04 | $16.38 | $17.59 | 1,241,700 | — | — |
| 2022-05-03 | $16.31 | $17.52 | 1,074,200 | — | — |
| 2022-05-02 | $16.31 | $17.52 | 2,137,900 | — | — |
| 2022-04-29 | $17.06 | $18.32 | 1,215,500 | — | — |
| 2022-04-28 | $17.37 | $18.66 | 1,011,900 | — | — |
| 2022-04-27 | $16.84 | $18.09 | 1,355,600 | — | — |
| 2022-04-26 | $17.21 | $18.48 | 1,232,400 | — | — |
| 2022-04-25 | $17.79 | $19.11 | 706,900 | — | — |
| 2022-04-22 | $17.83 | $19.15 | 578,200 | — | — |
| 2022-04-21 | $18.23 | $19.58 | 627,600 | — | — |
| 2022-04-20 | $18.28 | $19.63 | 836,000 | — | — |
| 2022-04-19 | $18.08 | $19.42 | 582,700 | — | — |
| 2022-04-18 | $18.54 | $19.91 | 705,900 | — | — |
| 2022-04-14 | $19.03 | $20.44 | 496,100 | — | — |
| 2022-04-13 | $19.30 | $20.73 | 832,900 | — | — |
| 2022-04-12 | $19.44 | $20.88 | 1,026,300 | — | — |
| 2022-04-11 | $19.15 | $20.57 | 660,900 | — | — |
| 2022-04-08 | $19.88 | $21.35 | 826,000 | — | — |
| 2022-04-07 | $19.63 | $21.08 | 1,503,400 | — | — |
| 2022-04-06 | $19.21 | $20.63 | 2,657,000 | — | — |
| 2022-04-05 | $19.61 | $21.06 | 2,676,700 | — | — |
| 2022-04-04 | $19.85 | $21.32 | 979,000 | — | — |
| 2022-04-01 | $19.74 | $21.20 | 1,270,500 | — | — |
| 2022-03-31 | $19.35 | $20.78 | 1,455,900 | — | — |
| 2022-03-30 | $19.20 | $20.62 | 735,700 | — | — |
| 2022-03-29 | $19.69 | $21.15 | 985,900 | — | — |
| 2022-03-28 | $19.38 | $20.82 | 558,300 | — | — |
| 2022-03-25 | $19.59 | $21.04 | 400,600 | — | — |
| 2022-03-24 | $19.65 | $21.11 | 640,400 | — | — |
| 2022-03-23 | $19.38 | $20.82 | 707,400 | — | — |
| 2022-03-22 | $19.09 | $20.50 | 3,127,100 | — | — |
| 2022-03-21 | $18.53 | $19.90 | 934,600 | — | — |
| 2022-03-18 | $19.00 | $20.41 | 1,350,000 | — | — |
| 2022-03-17 | $19.27 | $20.70 | 794,800 | — | — |
| 2022-03-16 | $18.57 | $19.95 | 619,300 | — | — |
| 2022-03-15 | $18.42 | $19.78 | 1,245,700 | — | — |
| 2022-03-14 | $18.88 | $20.28 | 800,200 | — | — |
| 2022-03-11 | $18.87 | $20.27 | 1,316,500 | — | — |
| 2022-03-10 | $18.54 | $19.91 | 2,248,200 | — | — |
| 2022-03-09 | $17.85 | $19.17 | 820,300 | — | — |
| 2022-03-08 | $17.62 | $18.93 | 1,055,200 | — | — |
| 2022-03-07 | $17.38 | $18.67 | 1,144,200 | — | — |
| 2022-03-04 | $17.25 | $18.53 | 2,018,900 | — | — |
| 2022-03-03 | $17.90 | $19.23 | 3,715,800 | — | — |
| 2022-03-02 | $19.42 | $20.86 | 3,588,600 | — | — |
| 2022-03-01 | $18.68 | $20.06 | 1,542,500 | — | — |
| 2022-02-28 | $19.21 | $20.63 | 1,007,500 | — | — |
| 2022-02-25 | $19.38 | $20.82 | 640,400 | — | — |
| 2022-02-24 | $19.27 | $20.70 | 697,400 | — | — |
| 2022-02-23 | $19.17 | $20.59 | 791,900 | — | — |
| 2022-02-22 | $19.19 | $20.61 | 1,015,900 | — | — |
| 2022-02-18 | $19.99 | $21.47 | 1,595,600 | — | — |
| 2022-02-17 | $19.94 | $21.42 | 817,800 | — | — |
| 2022-02-16 | $20.25 | $21.75 | 1,021,900 | — | — |
| 2022-02-15 | $19.69 | $21.15 | 5,346,500 | — | — |
| 2022-02-14 | $19.71 | $21.17 | 1,659,500 | — | — |
| 2022-02-11 | $19.25 | $20.68 | 2,998,000 | — | — |
| 2022-02-10 | $18.00 | $19.33 | 4,478,900 | — | — |
| 2022-02-09 | $15.83 | $17.00 | 989,700 | — | — |
| 2022-02-08 | $15.83 | $17.00 | 1,302,200 | — | — |
| 2022-02-07 | $15.65 | $16.81 | 370,800 | — | — |
| 2022-02-04 | $15.64 | $16.80 | 2,068,800 | — | — |
| 2022-02-03 | $15.40 | $16.54 | 483,800 | — | — |
| 2022-02-02 | $16.23 | $17.43 | 915,100 | — | — |
| 2022-02-01 | $15.80 | $16.97 | 426,200 | — | — |
| 2022-01-31 | $16.03 | $17.22 | 447,800 | — | — |
| 2022-01-28 | $16.03 | $17.22 | 439,400 | — | — |
| 2022-01-27 | $15.86 | $17.03 | 558,800 | — | — |
| 2022-01-26 | $15.57 | $16.72 | 1,071,900 | — | — |
| 2022-01-25 | $15.39 | $16.53 | 751,300 | — | — |
| 2022-01-24 | $15.98 | $17.16 | 668,600 | — | — |
| 2022-01-21 | $16.17 | $17.37 | 676,100 | — | — |
| 2022-01-20 | $16.17 | $17.37 | 707,700 | — | — |
| 2022-01-19 | $16.44 | $17.66 | 421,700 | — | — |
| 2022-01-18 | $16.43 | $17.65 | 1,055,200 | — | — |
| 2022-01-14 | $16.77 | $18.01 | 668,100 | — | — |
| 2022-01-13 | $16.99 | $18.25 | 439,100 | — | — |
| 2022-01-12 | $17.01 | $18.27 | 532,600 | — | — |
| 2022-01-11 | $17.06 | $18.32 | 1,091,300 | — | — |
| 2022-01-10 | $17.72 | $19.03 | 311,200 | — | — |
| 2022-01-07 | $17.50 | $18.80 | 334,800 | — | — |
| 2022-01-06 | $17.47 | $18.76 | 322,500 | — | — |
| 2022-01-05 | $17.09 | $18.36 | 324,100 | — | — |
| 2022-01-04 | $17.41 | $18.70 | 419,700 | — | — |
| 2022-01-03 | $17.45 | $18.74 | 247,200 | — | — |