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
- 2021-04-15 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 | $14.37 | $14.74 | 5,100 | — | — |
| 2022-12-29 | $14.28 | $14.65 | 5,700 | — | — |
| 2022-12-28 | $13.93 | $14.29 | 3,900 | — | — |
| 2022-12-27 | $13.82 | $14.17 | 24,000 | — | — |
| 2022-12-23 | $13.76 | $14.11 | 16,500 | — | — |
| 2022-12-22 | $13.49 | $13.84 | 21,300 | — | — |
| 2022-12-21 | $13.73 | $14.08 | 15,400 | — | — |
| 2022-12-20 | $13.00 | $13.33 | 11,100 | — | — |
| 2022-12-19 | $13.34 | $13.68 | 7,700 | — | — |
| 2022-12-16 | $13.64 | $13.99 | 127,100 | — | — |
| 2022-12-15 | $13.65 | $14.00 | 22,600 | — | — |
| 2022-12-14 | $13.75 | $14.10 | 22,800 | — | — |
| 2022-12-13 | $13.72 | $14.07 | 37,600 | — | — |
| 2022-12-12 | $14.19 | $14.55 | 21,200 | — | — |
| 2022-12-09 | $14.00 | $14.36 | 23,800 | — | — |
| 2022-12-08 | $14.24 | $14.61 | 13,500 | — | — |
| 2022-12-07 | $13.93 | $14.29 | 43,200 | — | — |
| 2022-12-06 | $14.12 | $14.48 | 48,700 | — | — |
| 2022-12-05 | $13.96 | $14.32 | 32,200 | — | — |
| 2022-12-02 | $14.00 | $14.36 | 41,800 | — | — |
| 2022-12-01 | $14.00 | $14.36 | 102,400 | — | — |
| 2022-11-30 | $13.82 | $14.17 | 66,700 | — | — |
| 2022-11-29 | $12.92 | $13.25 | 7,600 | — | — |
| 2022-11-28 | $13.25 | $13.59 | 16,900 | — | — |
| 2022-11-25 | $13.48 | $13.83 | 900 | — | — |
| 2022-11-23 | $13.66 | $14.01 | 2,300 | — | — |
| 2022-11-22 | $13.70 | $14.05 | 6,000 | — | — |
| 2022-11-21 | $13.80 | $14.15 | 7,500 | — | — |
| 2022-11-18 | $13.98 | $14.34 | 15,600 | — | — |
| 2022-11-17 | $14.00 | $14.00 | 27,700 | — | — |
| 2022-11-16 | $13.33 | $13.33 | 43,100 | — | — |
| 2022-11-15 | $13.73 | $13.73 | 13,500 | — | — |
| 2022-11-14 | $13.80 | $13.80 | 48,000 | — | — |
| 2022-11-11 | $14.44 | $14.44 | 28,300 | — | — |
| 2022-11-10 | $16.20 | $16.20 | 27,200 | — | — |
| 2022-11-09 | $14.86 | $14.86 | 17,100 | — | — |
| 2022-11-08 | $15.30 | $15.30 | 19,200 | — | — |
| 2022-11-07 | $15.15 | $15.15 | 19,000 | — | — |
| 2022-11-04 | $15.45 | $15.45 | 9,700 | — | — |
| 2022-11-03 | $14.30 | $14.30 | 8,000 | — | — |
| 2022-11-02 | $14.85 | $14.85 | 8,700 | — | — |
| 2022-11-01 | $15.41 | $15.41 | 10,800 | — | — |
| 2022-10-31 | $16.38 | $16.38 | 20,700 | — | — |
| 2022-10-28 | $16.35 | $16.35 | 10,200 | — | — |
| 2022-10-27 | $15.58 | $15.58 | 3,200 | — | — |
| 2022-10-26 | $15.32 | $15.32 | 3,200 | — | — |
| 2022-10-25 | $15.72 | $15.72 | 60,200 | — | — |
| 2022-10-24 | $13.69 | $13.69 | 47,600 | — | — |
| 2022-10-21 | $13.90 | $13.90 | 30,300 | — | — |
| 2022-10-20 | $14.10 | $14.10 | 13,400 | — | — |
| 2022-10-19 | $14.45 | $14.45 | 35,700 | — | — |
| 2022-10-18 | $15.48 | $15.48 | 11,600 | — | — |
| 2022-10-17 | $15.89 | $15.89 | 14,600 | — | — |
| 2022-10-14 | $15.30 | $15.30 | 6,700 | — | — |
| 2022-10-13 | $15.34 | $15.34 | 9,600 | — | — |
| 2022-10-12 | $15.09 | $15.09 | 6,200 | — | — |
| 2022-10-11 | $15.60 | $15.60 | 19,100 | — | — |
| 2022-10-10 | $15.84 | $15.84 | 7,200 | — | — |
| 2022-10-07 | $15.79 | $15.79 | 14,600 | — | — |
| 2022-10-06 | $16.42 | $16.42 | 13,600 | — | — |
| 2022-10-05 | $16.32 | $16.32 | 66,800 | — | — |
| 2022-10-04 | $16.90 | $16.90 | 29,200 | — | — |
| 2022-10-03 | $16.90 | $16.90 | 23,700 | — | — |
| 2022-09-30 | $15.99 | $15.99 | 27,700 | — | — |
| 2022-09-29 | $18.06 | $18.06 | 37,100 | — | — |
| 2022-09-28 | $18.28 | $18.28 | 40,200 | — | — |
| 2022-09-27 | $16.50 | $16.50 | 18,500 | — | — |
| 2022-09-26 | $16.54 | $16.54 | 11,900 | — | — |
| 2022-09-23 | $16.27 | $16.27 | 12,600 | — | — |
| 2022-09-22 | $16.33 | $16.33 | 25,800 | — | — |
| 2022-09-21 | $16.80 | $16.80 | 34,100 | — | — |
| 2022-09-20 | $16.67 | $16.67 | 15,600 | — | — |
| 2022-09-19 | $16.96 | $16.96 | 22,800 | — | — |
| 2022-09-16 | $15.83 | $15.83 | 50,400 | — | — |
| 2022-09-15 | $17.64 | $17.64 | 9,300 | — | — |
| 2022-09-14 | $17.80 | $17.80 | 19,600 | — | — |
| 2022-09-13 | $18.29 | $18.29 | 35,200 | — | — |
| 2022-09-12 | $18.60 | $18.60 | 20,100 | — | — |
| 2022-09-09 | $18.77 | $18.77 | 16,500 | — | — |
| 2022-09-08 | $18.16 | $18.16 | 18,300 | — | — |
| 2022-09-07 | $18.35 | $18.35 | 9,300 | — | — |
| 2022-09-06 | $18.46 | $18.46 | 17,100 | — | — |
| 2022-09-02 | $17.62 | $17.62 | 5,500 | — | — |
| 2022-09-01 | $17.80 | $17.80 | 13,000 | — | — |
| 2022-08-31 | $17.89 | $17.89 | 18,900 | — | — |
| 2022-08-30 | $18.34 | $18.34 | 12,500 | — | — |
| 2022-08-29 | $19.10 | $19.10 | 7,400 | — | — |
| 2022-08-26 | $18.65 | $18.65 | 6,700 | — | — |
| 2022-08-25 | $18.87 | $18.87 | 5,700 | — | — |
| 2022-08-24 | $18.88 | $18.88 | 10,300 | — | — |
| 2022-08-23 | $18.50 | $18.50 | 7,100 | — | — |
| 2022-08-22 | $18.39 | $18.39 | 4,800 | — | — |
| 2022-08-19 | $18.58 | $18.58 | 4,400 | — | — |
| 2022-08-18 | $18.75 | $18.75 | 8,500 | — | — |
| 2022-08-17 | $18.77 | $18.77 | 15,800 | — | — |
| 2022-08-16 | $18.56 | $18.56 | 16,100 | — | — |
| 2022-08-15 | $18.66 | $18.66 | 6,200 | — | — |
| 2022-08-12 | $18.77 | $18.77 | 16,400 | — | — |
| 2022-08-11 | $18.25 | $18.25 | 11,000 | — | — |
| 2022-08-10 | $18.55 | $18.55 | 9,800 | — | — |
| 2022-08-09 | $18.12 | $18.12 | 7,500 | — | — |
| 2022-08-08 | $18.65 | $18.65 | 8,100 | — | — |
| 2022-08-05 | $18.40 | $18.40 | 7,000 | — | — |
| 2022-08-04 | $18.00 | $18.00 | 48,600 | — | — |
| 2022-08-03 | $18.21 | $18.21 | 7,700 | — | — |
| 2022-08-02 | $18.20 | $18.20 | 4,500 | — | — |
| 2022-08-01 | $18.18 | $18.18 | 15,500 | — | — |
| 2022-07-29 | $19.03 | $19.03 | 10,800 | — | — |
| 2022-07-28 | $18.57 | $18.57 | 2,700 | — | — |
| 2022-07-27 | $18.40 | $18.40 | 3,900 | — | — |
| 2022-07-26 | $18.25 | $18.25 | 3,100 | — | — |
| 2022-07-25 | $18.12 | $18.12 | 14,000 | — | — |
| 2022-07-22 | $18.08 | $18.08 | 12,300 | — | — |
| 2022-07-21 | $19.45 | $19.45 | 5,100 | — | — |
| 2022-07-20 | $18.60 | $18.60 | 4,600 | — | — |
| 2022-07-19 | $18.10 | $18.10 | 5,800 | — | — |
| 2022-07-18 | $17.35 | $17.35 | 12,500 | — | — |
| 2022-07-15 | $19.27 | $19.27 | 15,800 | — | — |
| 2022-07-14 | $19.25 | $19.25 | 8,600 | — | — |
| 2022-07-13 | $18.60 | $18.60 | 3,600 | — | — |
| 2022-07-12 | $18.13 | $18.13 | 5,900 | — | — |
| 2022-07-11 | $18.38 | $18.38 | 2,700 | — | — |
| 2022-07-08 | $18.11 | $18.11 | 4,300 | — | — |
| 2022-07-07 | $18.38 | $18.38 | 3,500 | — | — |
| 2022-07-06 | $18.29 | $18.29 | 20,600 | — | — |
| 2022-07-05 | $18.08 | $18.08 | 16,100 | — | — |
| 2022-07-01 | $17.16 | $17.16 | 10,000 | — | — |
| 2022-06-30 | $17.06 | $17.06 | 8,900 | — | — |
| 2022-06-29 | $17.18 | $17.18 | 31,700 | — | — |
| 2022-06-28 | $16.90 | $16.90 | 15,800 | — | — |
| 2022-06-27 | $17.24 | $17.24 | 29,200 | — | — |
| 2022-06-24 | $17.12 | $17.12 | 118,400 | — | — |
| 2022-06-23 | $19.05 | $19.05 | 14,900 | — | — |
| 2022-06-22 | $19.07 | $19.07 | 8,200 | — | — |
| 2022-06-21 | $18.61 | $18.61 | 17,100 | — | — |
| 2022-06-17 | $19.22 | $19.22 | 42,000 | — | — |
| 2022-06-16 | $19.00 | $19.00 | 33,200 | — | — |
| 2022-06-15 | $19.25 | $19.25 | 10,900 | — | — |
| 2022-06-14 | $18.99 | $18.99 | 16,300 | — | — |
| 2022-06-13 | $18.81 | $18.81 | 10,300 | — | — |
| 2022-06-10 | $18.75 | $18.75 | 16,700 | — | — |
| 2022-06-09 | $19.00 | $19.00 | 49,300 | — | — |
| 2022-06-08 | $18.77 | $18.77 | 9,000 | — | — |
| 2022-06-07 | $18.60 | $18.60 | 17,600 | — | — |
| 2022-06-06 | $18.59 | $18.59 | 12,600 | — | — |
| 2022-06-03 | $19.19 | $19.19 | 11,800 | — | — |
| 2022-06-02 | $19.24 | $19.24 | 18,000 | — | — |
| 2022-06-01 | $19.99 | $19.99 | 11,300 | — | — |
| 2022-05-31 | $19.63 | $19.63 | 10,400 | — | — |
| 2022-05-27 | $19.60 | $19.60 | 7,100 | — | — |
| 2022-05-26 | $19.60 | $19.60 | 12,000 | — | — |
| 2022-05-25 | $18.76 | $18.76 | 3,200 | — | — |
| 2022-05-24 | $18.86 | $18.86 | 6,400 | — | — |
| 2022-05-23 | $19.00 | $19.00 | 9,000 | — | — |
| 2022-05-20 | $18.36 | $18.36 | 9,700 | — | — |
| 2022-05-19 | $18.61 | $18.61 | 16,900 | — | — |
| 2022-05-18 | $19.70 | $19.70 | 28,800 | — | — |
| 2022-05-17 | $19.88 | $19.88 | 36,100 | — | — |
| 2022-05-16 | $19.00 | $19.00 | 6,700 | — | — |
| 2022-05-13 | $19.02 | $19.02 | 20,300 | — | — |
| 2022-05-12 | $16.75 | $16.75 | 16,400 | — | — |
| 2022-05-11 | $17.04 | $17.04 | 4,000 | — | — |
| 2022-05-10 | $17.76 | $17.76 | 19,900 | — | — |
| 2022-05-09 | $18.24 | $18.24 | 5,500 | — | — |
| 2022-05-06 | $18.00 | $18.00 | 3,500 | — | — |
| 2022-05-05 | $18.44 | $18.44 | 7,400 | — | — |
| 2022-05-04 | $18.58 | $18.58 | 3,900 | — | — |
| 2022-05-03 | $18.70 | $18.70 | 4,400 | — | — |
| 2022-05-02 | $19.18 | $19.18 | 4,200 | — | — |
| 2022-04-29 | $18.35 | $18.35 | 20,200 | — | — |
| 2022-04-28 | $19.17 | $19.17 | 8,500 | — | — |
| 2022-04-27 | $18.89 | $18.89 | 5,600 | — | — |
| 2022-04-26 | $18.55 | $18.55 | 5,900 | — | — |
| 2022-04-25 | $19.75 | $19.75 | 5,700 | — | — |
| 2022-04-22 | $19.14 | $19.14 | 6,700 | — | — |
| 2022-04-21 | $18.91 | $18.91 | 8,100 | — | — |
| 2022-04-20 | $19.54 | $19.54 | 5,800 | — | — |
| 2022-04-19 | $19.51 | $19.51 | 12,100 | — | — |
| 2022-04-18 | $19.55 | $19.55 | 4,500 | — | — |
| 2022-04-14 | $19.30 | $19.30 | 6,100 | — | — |
| 2022-04-13 | $19.00 | $19.00 | 4,500 | — | — |
| 2022-04-12 | $18.60 | $18.60 | 5,700 | — | — |
| 2022-04-11 | $18.20 | $18.20 | 5,000 | — | — |
| 2022-04-08 | $18.35 | $18.35 | 20,200 | — | — |
| 2022-04-07 | $18.10 | $18.10 | 12,800 | — | — |
| 2022-04-06 | $18.25 | $18.25 | 16,300 | — | — |
| 2022-04-05 | $18.60 | $18.60 | 9,100 | — | — |
| 2022-04-04 | $19.64 | $19.64 | 7,300 | — | — |
| 2022-04-01 | $19.44 | $19.44 | 21,400 | — | — |
| 2022-03-31 | $19.85 | $19.85 | 14,000 | — | — |
| 2022-03-30 | $19.03 | $19.03 | 13,400 | — | — |
| 2022-03-29 | $19.30 | $19.30 | 16,100 | — | — |
| 2022-03-28 | $19.40 | $19.40 | 12,300 | — | — |
| 2022-03-25 | $18.62 | $18.62 | 13,300 | — | — |
| 2022-03-24 | $17.42 | $17.42 | 25,800 | — | — |
| 2022-03-23 | $15.65 | $15.65 | 8,600 | — | — |
| 2022-03-22 | $15.37 | $15.37 | 11,000 | — | — |
| 2022-03-21 | $14.93 | $14.93 | 27,800 | — | — |
| 2022-03-18 | $15.95 | $15.95 | 34,200 | — | — |
| 2022-03-17 | $16.03 | $16.03 | 9,900 | — | — |
| 2022-03-16 | $16.00 | $16.00 | 10,900 | — | — |
| 2022-03-15 | $16.00 | $16.00 | 8,900 | — | — |
| 2022-03-14 | $16.00 | $16.00 | 44,900 | — | — |
| 2022-03-11 | $16.69 | $16.69 | 5,500 | — | — |
| 2022-03-10 | $16.26 | $16.26 | 3,700 | — | — |
| 2022-03-09 | $16.40 | $16.40 | 4,500 | — | — |
| 2022-03-08 | $16.27 | $16.27 | 24,700 | — | — |
| 2022-03-07 | $16.30 | $16.30 | 11,100 | — | — |
| 2022-03-04 | $16.25 | $16.25 | 5,500 | — | — |
| 2022-03-03 | $16.25 | $16.25 | 2,700 | — | — |
| 2022-03-02 | $16.25 | $16.25 | 12,000 | — | — |
| 2022-03-01 | $16.25 | $16.25 | 10,500 | — | — |
| 2022-02-28 | $16.25 | $16.25 | 10,300 | — | — |
| 2022-02-25 | $16.55 | $16.55 | 8,400 | — | — |
| 2022-02-24 | $16.42 | $16.42 | 15,400 | — | — |
| 2022-02-23 | $16.25 | $16.25 | 3,700 | — | — |
| 2022-02-22 | $16.04 | $16.04 | 10,200 | — | — |
| 2022-02-18 | $16.88 | $16.88 | 6,400 | — | — |
| 2022-02-17 | $16.66 | $16.66 | 7,600 | — | — |
| 2022-02-16 | $16.73 | $16.73 | 10,800 | — | — |
| 2022-02-15 | $17.17 | $17.17 | 9,200 | — | — |
| 2022-02-14 | $17.50 | $17.50 | 10,000 | — | — |
| 2022-02-11 | $18.30 | $18.30 | 9,400 | — | — |
| 2022-02-10 | $17.96 | $17.96 | 14,100 | — | — |
| 2022-02-09 | $17.64 | $17.64 | 18,000 | — | — |
| 2022-02-08 | $16.43 | $16.43 | 12,300 | — | — |
| 2022-02-07 | $16.46 | $16.46 | 7,200 | — | — |
| 2022-02-04 | $16.25 | $16.25 | 8,500 | — | — |
| 2022-02-03 | $16.33 | $16.33 | 16,600 | — | — |
| 2022-02-02 | $16.29 | $16.29 | 23,300 | — | — |
| 2022-02-01 | $16.43 | $16.43 | 9,600 | — | — |
| 2022-01-31 | $16.53 | $16.53 | 12,300 | — | — |
| 2022-01-28 | $16.72 | $16.72 | 28,600 | — | — |
| 2022-01-27 | $16.52 | $16.52 | 31,500 | — | — |
| 2022-01-26 | $16.53 | $16.53 | 32,600 | — | — |
| 2022-01-25 | $17.12 | $17.12 | 11,200 | — | — |
| 2022-01-24 | $17.74 | $17.74 | 16,400 | — | — |
| 2022-01-21 | $17.40 | $17.40 | 23,500 | — | — |
| 2022-01-20 | $17.94 | $17.94 | 9,300 | — | — |
| 2022-01-19 | $17.86 | $17.86 | 23,100 | — | — |
| 2022-01-18 | $18.25 | $18.25 | 14,300 | — | — |
| 2022-01-14 | $18.03 | $18.03 | 64,500 | — | — |
| 2022-01-13 | $18.50 | $18.50 | 6,500 | — | — |
| 2022-01-12 | $18.92 | $18.92 | 13,200 | — | — |
| 2022-01-11 | $19.45 | $19.45 | 21,500 | — | — |
| 2022-01-10 | $20.50 | $20.50 | 16,700 | — | — |
| 2022-01-07 | $20.09 | $20.09 | 3,500 | — | — |
| 2022-01-06 | $20.09 | $20.09 | 5,600 | — | — |
| 2022-01-05 | $20.41 | $20.41 | 14,100 | — | — |
| 2022-01-04 | $20.07 | $20.07 | 5,300 | — | — |
| 2022-01-03 | $20.02 | $20.02 | 7,100 | — | — |