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
- 1999-05-26 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 | $13.50 | $16.75 | 760,600 | — | — |
| 2022-12-29 | $13.56 | $16.82 | 1,022,200 | — | — |
| 2022-12-28 | $13.92 | $16.36 | 1,073,900 | — | — |
| 2022-12-27 | $14.35 | $16.87 | 500,500 | — | — |
| 2022-12-23 | $14.14 | $16.62 | 410,700 | — | — |
| 2022-12-22 | $14.06 | $16.53 | 594,600 | — | — |
| 2022-12-21 | $14.01 | $16.47 | 697,200 | — | — |
| 2022-12-20 | $13.88 | $16.32 | 611,200 | — | — |
| 2022-12-19 | $13.81 | $16.23 | 1,171,500 | — | — |
| 2022-12-16 | $13.79 | $16.21 | 934,000 | — | — |
| 2022-12-15 | $13.90 | $16.34 | 975,700 | — | — |
| 2022-12-14 | $14.28 | $16.79 | 1,187,200 | — | — |
| 2022-12-13 | $14.38 | $16.90 | 776,700 | — | — |
| 2022-12-12 | $14.34 | $16.86 | 1,451,200 | — | — |
| 2022-12-09 | $14.27 | $16.77 | 798,300 | — | — |
| 2022-12-08 | $14.15 | $16.63 | 547,400 | — | — |
| 2022-12-07 | $14.19 | $16.68 | 471,900 | — | — |
| 2022-12-06 | $14.16 | $16.64 | 565,300 | — | — |
| 2022-12-05 | $14.38 | $16.90 | 741,100 | — | — |
| 2022-12-02 | $14.32 | $16.83 | 800,300 | — | — |
| 2022-12-01 | $14.19 | $16.68 | 927,000 | — | — |
| 2022-11-30 | $14.26 | $16.76 | 938,500 | — | — |
| 2022-11-29 | $14.02 | $16.48 | 594,800 | — | — |
| 2022-11-28 | $13.81 | $16.23 | 523,700 | — | — |
| 2022-11-25 | $13.94 | $16.39 | 267,200 | — | — |
| 2022-11-23 | $13.86 | $16.29 | 872,000 | — | — |
| 2022-11-22 | $13.79 | $16.21 | 897,900 | — | — |
| 2022-11-21 | $13.57 | $15.95 | 869,100 | — | — |
| 2022-11-18 | $13.59 | $15.97 | 1,081,000 | — | — |
| 2022-11-17 | $13.59 | $15.97 | 714,300 | — | — |
| 2022-11-16 | $13.73 | $16.14 | 1,107,900 | — | — |
| 2022-11-15 | $13.77 | $16.19 | 704,300 | — | — |
| 2022-11-14 | $13.84 | $16.27 | 437,800 | — | — |
| 2022-11-11 | $13.87 | $16.30 | 609,300 | — | — |
| 2022-11-10 | $13.66 | $16.06 | 1,014,500 | — | — |
| 2022-11-09 | $13.34 | $15.68 | 1,096,000 | — | — |
| 2022-11-08 | $13.18 | $15.49 | 564,000 | — | — |
| 2022-11-07 | $13.00 | $15.28 | 1,038,800 | — | — |
| 2022-11-04 | $12.99 | $15.27 | 1,219,900 | — | — |
| 2022-11-03 | $12.65 | $14.87 | 1,291,300 | — | — |
| 2022-11-02 | $12.71 | $14.94 | 1,323,100 | — | — |
| 2022-11-01 | $12.66 | $14.88 | 767,100 | — | — |
| 2022-10-31 | $12.71 | $14.94 | 1,047,800 | — | — |
| 2022-10-28 | $12.94 | $15.21 | 762,500 | — | — |
| 2022-10-27 | $12.75 | $14.99 | 571,300 | — | — |
| 2022-10-26 | $12.70 | $14.93 | 1,529,000 | — | — |
| 2022-10-25 | $12.50 | $14.69 | 1,098,500 | — | — |
| 2022-10-24 | $12.29 | $14.45 | 881,200 | — | — |
| 2022-10-21 | $12.53 | $14.73 | 849,300 | — | — |
| 2022-10-20 | $12.22 | $14.36 | 1,664,300 | — | — |
| 2022-10-19 | $12.28 | $14.43 | 1,014,100 | — | — |
| 2022-10-18 | $12.34 | $14.51 | 1,300,700 | — | — |
| 2022-10-17 | $12.15 | $14.28 | 1,190,600 | — | — |
| 2022-10-14 | $11.88 | $13.96 | 1,266,900 | — | — |
| 2022-10-13 | $11.93 | $14.02 | 782,500 | — | — |
| 2022-10-12 | $11.86 | $13.94 | 969,200 | — | — |
| 2022-10-11 | $11.77 | $13.84 | 1,283,600 | — | — |
| 2022-10-10 | $12.17 | $14.31 | 1,389,900 | — | — |
| 2022-10-07 | $12.18 | $14.32 | 1,119,200 | — | — |
| 2022-10-06 | $12.35 | $14.52 | 680,300 | — | — |
| 2022-10-05 | $12.57 | $14.78 | 912,900 | — | — |
| 2022-10-04 | $12.74 | $14.98 | 544,400 | — | — |
| 2022-10-03 | $12.50 | $14.69 | 1,304,900 | — | — |
| 2022-09-30 | $12.22 | $14.36 | 1,266,800 | — | — |
| 2022-09-29 | $12.22 | $14.36 | 906,400 | — | — |
| 2022-09-28 | $12.50 | $14.69 | 868,300 | — | — |
| 2022-09-27 | $12.54 | $14.74 | 1,112,800 | — | — |
| 2022-09-26 | $12.62 | $14.83 | 1,364,500 | — | — |
| 2022-09-23 | $12.70 | $14.93 | 998,400 | — | — |
| 2022-09-22 | $12.78 | $15.02 | 920,800 | — | — |
| 2022-09-21 | $12.85 | $15.10 | 1,270,000 | — | — |
| 2022-09-20 | $13.00 | $15.28 | 1,928,100 | — | — |
| 2022-09-19 | $12.82 | $15.07 | 803,800 | — | — |
| 2022-09-16 | $12.83 | $15.08 | 1,420,100 | — | — |
| 2022-09-15 | $12.59 | $14.80 | 1,351,200 | — | — |
| 2022-09-14 | $12.92 | $15.19 | 1,107,300 | — | — |
| 2022-09-13 | $13.01 | $15.29 | 1,349,300 | — | — |
| 2022-09-12 | $13.43 | $15.79 | 805,100 | — | — |
| 2022-09-09 | $13.38 | $15.73 | 572,100 | — | — |
| 2022-09-08 | $13.23 | $15.55 | 1,414,300 | — | — |
| 2022-09-07 | $13.24 | $15.56 | 1,320,800 | — | — |
| 2022-09-06 | $13.24 | $15.56 | 1,064,200 | — | — |
| 2022-09-02 | $13.35 | $15.69 | 1,033,800 | — | — |
| 2022-09-01 | $13.40 | $15.75 | 1,100,300 | — | — |
| 2022-08-31 | $13.72 | $16.13 | 1,163,600 | — | — |
| 2022-08-30 | $13.87 | $16.30 | 1,381,200 | — | — |
| 2022-08-29 | $14.01 | $16.47 | 1,179,300 | — | — |
| 2022-08-26 | $13.96 | $16.41 | 719,700 | — | — |
| 2022-08-25 | $14.37 | $16.89 | 752,800 | — | — |
| 2022-08-24 | $14.29 | $16.80 | 1,091,800 | — | — |
| 2022-08-23 | $14.35 | $16.87 | 1,881,300 | — | — |
| 2022-08-22 | $14.30 | $16.81 | 1,089,400 | — | — |
| 2022-08-19 | $14.15 | $16.63 | 1,107,300 | — | — |
| 2022-08-18 | $14.03 | $16.49 | 1,331,100 | — | — |
| 2022-08-17 | $14.22 | $16.72 | 1,370,500 | — | — |
| 2022-08-16 | $14.16 | $16.64 | 1,026,500 | — | — |
| 2022-08-15 | $14.21 | $16.70 | 578,000 | — | — |
| 2022-08-12 | $14.21 | $16.70 | 680,700 | — | — |
| 2022-08-11 | $14.49 | $17.03 | 605,100 | — | — |
| 2022-08-10 | $14.53 | $17.08 | 750,900 | — | — |
| 2022-08-09 | $14.47 | $17.01 | 1,447,600 | — | — |
| 2022-08-08 | $14.41 | $16.94 | 772,300 | — | — |
| 2022-08-05 | $14.41 | $16.94 | 859,000 | — | — |
| 2022-08-04 | $14.30 | $16.81 | 576,400 | — | — |
| 2022-08-03 | $14.24 | $16.74 | 396,100 | — | — |
| 2022-08-02 | $14.19 | $16.68 | 590,900 | — | — |
| 2022-08-01 | $14.43 | $16.96 | 790,700 | — | — |
| 2022-07-29 | $14.40 | $16.93 | 583,000 | — | — |
| 2022-07-28 | $14.42 | $16.95 | 707,100 | — | — |
| 2022-07-27 | $14.38 | $16.90 | 775,900 | — | — |
| 2022-07-26 | $14.14 | $16.62 | 471,500 | — | — |
| 2022-07-25 | $14.14 | $16.62 | 721,300 | — | — |
| 2022-07-22 | $14.04 | $16.50 | 470,400 | — | — |
| 2022-07-21 | $14.10 | $16.57 | 905,400 | — | — |
| 2022-07-20 | $13.92 | $16.36 | 897,500 | — | — |
| 2022-07-19 | $14.12 | $16.60 | 406,700 | — | — |
| 2022-07-18 | $13.98 | $16.43 | 722,500 | — | — |
| 2022-07-15 | $13.94 | $16.39 | 971,000 | — | — |
| 2022-07-14 | $13.87 | $16.30 | 590,600 | — | — |
| 2022-07-13 | $14.32 | $16.83 | 1,105,000 | — | — |
| 2022-07-12 | $14.23 | $16.73 | 1,044,200 | — | — |
| 2022-07-11 | $14.10 | $16.57 | 1,181,400 | — | — |
| 2022-07-08 | $14.10 | $16.57 | 971,400 | — | — |
| 2022-07-07 | $14.10 | $16.57 | 661,600 | — | — |
| 2022-07-06 | $13.95 | $16.40 | 698,700 | — | — |
| 2022-07-05 | $14.05 | $16.52 | 653,600 | — | — |
| 2022-07-01 | $14.13 | $16.61 | 573,600 | — | — |
| 2022-06-30 | $13.96 | $16.41 | 1,109,700 | — | — |
| 2022-06-29 | $14.10 | $16.57 | 511,400 | — | — |
| 2022-06-28 | $14.16 | $16.64 | 822,600 | — | — |
| 2022-06-27 | $14.36 | $16.88 | 802,800 | — | — |
| 2022-06-24 | $14.39 | $16.92 | 666,100 | — | — |
| 2022-06-23 | $13.96 | $16.41 | 548,200 | — | — |
| 2022-06-22 | $13.97 | $16.42 | 564,500 | — | — |
| 2022-06-21 | $14.10 | $16.57 | 1,178,700 | — | — |
| 2022-06-17 | $13.84 | $16.27 | 1,899,600 | — | — |
| 2022-06-16 | $13.60 | $15.99 | 1,312,000 | — | — |
| 2022-06-15 | $13.92 | $16.36 | 1,102,300 | — | — |
| 2022-06-14 | $13.85 | $16.28 | 849,400 | — | — |
| 2022-06-13 | $13.79 | $16.21 | 1,086,600 | — | — |
| 2022-06-10 | $14.26 | $16.76 | 611,600 | — | — |
| 2022-06-09 | $14.49 | $17.03 | 599,600 | — | — |
| 2022-06-08 | $14.66 | $17.23 | 638,900 | — | — |
| 2022-06-07 | $14.85 | $17.46 | 321,800 | — | — |
| 2022-06-06 | $14.83 | $17.43 | 740,600 | — | — |
| 2022-06-03 | $14.87 | $17.48 | 551,400 | — | — |
| 2022-06-02 | $15.06 | $17.70 | 1,100,200 | — | — |
| 2022-06-01 | $15.02 | $17.66 | 575,300 | — | — |
| 2022-05-31 | $14.99 | $17.62 | 1,237,500 | — | — |
| 2022-05-27 | $15.06 | $17.70 | 1,421,400 | — | — |
| 2022-05-26 | $14.84 | $17.44 | 1,109,600 | — | — |
| 2022-05-25 | $14.46 | $17.00 | 856,800 | — | — |
| 2022-05-24 | $14.29 | $16.80 | 708,200 | — | — |
| 2022-05-23 | $14.37 | $16.89 | 837,100 | — | — |
| 2022-05-20 | $14.07 | $16.54 | 2,865,100 | — | — |
| 2022-05-19 | $14.24 | $16.74 | 739,400 | — | — |
| 2022-05-18 | $14.00 | $16.46 | 573,700 | — | — |
| 2022-05-17 | $14.45 | $16.99 | 358,500 | — | — |
| 2022-05-16 | $14.36 | $16.88 | 1,500,600 | — | — |
| 2022-05-13 | $14.66 | $17.23 | 878,400 | — | — |
| 2022-05-12 | $14.07 | $16.54 | 2,062,000 | — | — |
| 2022-05-11 | $13.71 | $16.12 | 1,182,500 | — | — |
| 2022-05-10 | $14.04 | $16.50 | 1,060,600 | — | — |
| 2022-05-09 | $13.93 | $16.37 | 1,205,900 | — | — |
| 2022-05-06 | $13.90 | $16.34 | 610,200 | — | — |
| 2022-05-05 | $13.99 | $16.44 | 1,418,400 | — | — |
| 2022-05-04 | $14.27 | $16.77 | 603,400 | — | — |
| 2022-05-03 | $14.07 | $16.54 | 812,200 | — | — |
| 2022-05-02 | $13.96 | $16.41 | 828,100 | — | — |
| 2022-04-29 | $13.93 | $16.37 | 682,000 | — | — |
| 2022-04-28 | $14.06 | $16.53 | 1,159,600 | — | — |
| 2022-04-27 | $13.85 | $16.28 | 3,182,400 | — | — |
| 2022-04-26 | $14.00 | $16.46 | 1,012,900 | — | — |
| 2022-04-25 | $14.18 | $16.67 | 1,567,900 | — | — |
| 2022-04-22 | $14.33 | $16.84 | 937,300 | — | — |
| 2022-04-21 | $14.47 | $17.01 | 1,448,200 | — | — |
| 2022-04-20 | $14.63 | $17.20 | 1,006,900 | — | — |
| 2022-04-19 | $14.60 | $17.16 | 1,412,700 | — | — |
| 2022-04-18 | $14.31 | $16.82 | 821,400 | — | — |
| 2022-04-14 | $14.43 | $16.96 | 1,290,100 | — | — |
| 2022-04-13 | $14.73 | $17.31 | 895,900 | — | — |
| 2022-04-12 | $14.68 | $17.26 | 1,526,300 | — | — |
| 2022-04-11 | $14.92 | $17.54 | 926,000 | — | — |
| 2022-04-08 | $14.78 | $17.37 | 968,100 | — | — |
| 2022-04-07 | $14.72 | $17.30 | 1,308,800 | — | — |
| 2022-04-06 | $15.10 | $17.75 | 958,000 | — | — |
| 2022-04-05 | $15.16 | $17.82 | 3,913,600 | — | — |
| 2022-04-04 | $15.26 | $17.94 | 2,524,600 | — | — |
| 2022-04-01 | $15.15 | $17.81 | 2,388,100 | — | — |
| 2022-03-31 | $14.34 | $16.86 | 1,246,400 | — | — |
| 2022-03-30 | $14.13 | $16.61 | 831,600 | — | — |
| 2022-03-29 | $14.47 | $17.01 | 1,556,200 | — | — |
| 2022-03-28 | $14.40 | $16.93 | 1,069,000 | — | — |
| 2022-03-25 | $14.23 | $16.73 | 734,200 | — | — |
| 2022-03-24 | $14.11 | $16.59 | 549,300 | — | — |
| 2022-03-23 | $13.96 | $16.41 | 263,300 | — | — |
| 2022-03-22 | $13.94 | $16.39 | 983,900 | — | — |
| 2022-03-21 | $13.65 | $16.05 | 856,100 | — | — |
| 2022-03-18 | $13.64 | $16.03 | 882,700 | — | — |
| 2022-03-17 | $13.59 | $15.97 | 907,400 | — | — |
| 2022-03-16 | $13.59 | $15.97 | 781,000 | — | — |
| 2022-03-15 | $13.22 | $15.54 | 975,400 | — | — |
| 2022-03-14 | $13.22 | $15.54 | 794,100 | — | — |
| 2022-03-11 | $12.78 | $15.02 | 1,418,200 | — | — |
| 2022-03-10 | $12.88 | $15.14 | 623,400 | — | — |
| 2022-03-09 | $12.90 | $15.16 | 747,300 | — | — |
| 2022-03-08 | $12.72 | $14.95 | 810,100 | — | — |
| 2022-03-07 | $12.69 | $14.92 | 715,000 | — | — |
| 2022-03-04 | $13.04 | $15.33 | 1,136,600 | — | — |
| 2022-03-03 | $13.06 | $15.35 | 464,900 | — | — |
| 2022-03-02 | $13.10 | $15.40 | 1,191,300 | — | — |
| 2022-03-01 | $13.14 | $15.45 | 590,400 | — | — |
| 2022-02-28 | $13.19 | $15.50 | 862,300 | — | — |
| 2022-02-25 | $13.34 | $15.68 | 464,300 | — | — |
| 2022-02-24 | $13.20 | $15.52 | 555,100 | — | — |
| 2022-02-23 | $13.32 | $15.66 | 365,500 | — | — |
| 2022-02-22 | $13.46 | $15.82 | 308,500 | — | — |
| 2022-02-18 | $13.49 | $15.86 | 643,400 | — | — |
| 2022-02-17 | $13.61 | $16.00 | 772,500 | — | — |
| 2022-02-16 | $13.65 | $16.05 | 738,700 | — | — |
| 2022-02-15 | $13.64 | $16.03 | 874,600 | — | — |
| 2022-02-14 | $13.30 | $15.63 | 354,700 | — | — |
| 2022-02-11 | $13.39 | $15.74 | 708,000 | — | — |
| 2022-02-10 | $13.36 | $15.70 | 1,273,100 | — | — |
| 2022-02-09 | $13.57 | $15.95 | 305,100 | — | — |
| 2022-02-08 | $13.33 | $15.67 | 496,400 | — | — |
| 2022-02-07 | $13.20 | $15.52 | 531,500 | — | — |
| 2022-02-04 | $13.15 | $15.46 | 259,400 | — | — |
| 2022-02-03 | $13.08 | $15.38 | 373,000 | — | — |
| 2022-02-02 | $13.17 | $15.48 | 330,800 | — | — |
| 2022-02-01 | $13.07 | $15.36 | 397,300 | — | — |
| 2022-01-31 | $12.96 | $15.23 | 928,600 | — | — |
| 2022-01-28 | $12.77 | $15.01 | 539,200 | — | — |
| 2022-01-27 | $12.70 | $14.93 | 764,200 | — | — |
| 2022-01-26 | $12.83 | $15.08 | 980,400 | — | — |
| 2022-01-25 | $12.69 | $14.92 | 713,900 | — | — |
| 2022-01-24 | $12.98 | $15.26 | 1,404,000 | — | — |
| 2022-01-21 | $13.14 | $15.45 | 5,835,600 | — | — |
| 2022-01-20 | $13.07 | $15.36 | 1,309,200 | — | — |
| 2022-01-19 | $13.40 | $15.75 | 1,133,200 | — | — |
| 2022-01-18 | $13.20 | $15.52 | 416,000 | — | — |
| 2022-01-14 | $13.24 | $15.56 | 1,709,500 | — | — |
| 2022-01-13 | $13.11 | $15.41 | 1,234,900 | — | — |
| 2022-01-12 | $13.06 | $15.35 | 992,100 | — | — |
| 2022-01-11 | $12.84 | $15.09 | 657,500 | — | — |
| 2022-01-10 | $12.80 | $15.05 | 900,400 | — | — |
| 2022-01-07 | $12.59 | $14.80 | 828,500 | — | — |
| 2022-01-06 | $12.47 | $14.66 | 1,268,500 | — | — |
| 2022-01-05 | $12.55 | $14.75 | 614,000 | — | — |
| 2022-01-04 | $12.43 | $14.61 | 1,200,400 | — | — |
| 2022-01-03 | $12.59 | $14.80 | 998,900 | — | — |