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
- 2015-09-16 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 | $12.41 | $12.41 | 563,600 | — | — |
| 2022-12-29 | $12.25 | $12.25 | 684,100 | — | — |
| 2022-12-28 | $11.50 | $11.50 | 539,500 | — | — |
| 2022-12-27 | $11.23 | $11.23 | 473,700 | — | — |
| 2022-12-23 | $11.68 | $11.68 | 933,200 | — | — |
| 2022-12-22 | $11.81 | $11.81 | 824,200 | — | — |
| 2022-12-21 | $12.01 | $12.01 | 684,000 | — | — |
| 2022-12-20 | $11.99 | $11.99 | 1,110,500 | — | — |
| 2022-12-19 | $12.20 | $12.20 | 978,500 | — | — |
| 2022-12-16 | $12.17 | $12.17 | 2,364,300 | — | — |
| 2022-12-15 | $12.70 | $12.70 | 1,064,200 | — | — |
| 2022-12-14 | $13.17 | $13.17 | 801,100 | — | — |
| 2022-12-13 | $13.78 | $13.78 | 1,644,000 | — | — |
| 2022-12-12 | $13.17 | $13.17 | 5,744,800 | — | — |
| 2022-12-09 | $15.11 | $15.11 | 1,058,300 | — | — |
| 2022-12-08 | $15.22 | $15.22 | 612,700 | — | — |
| 2022-12-07 | $15.45 | $15.45 | 1,020,900 | — | — |
| 2022-12-06 | $15.38 | $15.38 | 1,194,200 | — | — |
| 2022-12-05 | $15.82 | $15.82 | 838,800 | — | — |
| 2022-12-02 | $16.00 | $16.00 | 809,500 | — | — |
| 2022-12-01 | $15.57 | $15.57 | 684,200 | — | — |
| 2022-11-30 | $15.77 | $15.77 | 898,400 | — | — |
| 2022-11-29 | $14.98 | $14.98 | 501,000 | — | — |
| 2022-11-28 | $14.70 | $14.70 | 511,700 | — | — |
| 2022-11-25 | $14.86 | $14.86 | 156,400 | — | — |
| 2022-11-23 | $14.85 | $14.85 | 487,900 | — | — |
| 2022-11-22 | $15.34 | $15.34 | 824,600 | — | — |
| 2022-11-21 | $15.36 | $15.36 | 794,600 | — | — |
| 2022-11-18 | $15.09 | $15.09 | 770,700 | — | — |
| 2022-11-17 | $15.07 | $15.07 | 560,100 | — | — |
| 2022-11-16 | $15.20 | $15.20 | 642,000 | — | — |
| 2022-11-15 | $15.30 | $15.30 | 1,283,900 | — | — |
| 2022-11-14 | $15.76 | $15.76 | 1,814,800 | — | — |
| 2022-11-11 | $15.15 | $15.15 | 1,144,800 | — | — |
| 2022-11-10 | $15.23 | $15.23 | 1,519,800 | — | — |
| 2022-11-09 | $13.50 | $13.50 | 1,208,500 | — | — |
| 2022-11-08 | $13.28 | $13.28 | 824,800 | — | — |
| 2022-11-07 | $13.63 | $13.63 | 918,000 | — | — |
| 2022-11-04 | $14.46 | $14.46 | 1,433,400 | — | — |
| 2022-11-03 | $15.33 | $15.33 | 5,164,700 | — | — |
| 2022-11-02 | $15.59 | $15.59 | 697,700 | — | — |
| 2022-11-01 | $15.99 | $15.99 | 570,800 | — | — |
| 2022-10-31 | $15.52 | $15.52 | 641,800 | — | — |
| 2022-10-28 | $15.90 | $15.90 | 776,600 | — | — |
| 2022-10-27 | $15.42 | $15.42 | 738,700 | — | — |
| 2022-10-26 | $15.87 | $15.87 | 1,262,900 | — | — |
| 2022-10-25 | $16.52 | $16.52 | 1,011,900 | — | — |
| 2022-10-24 | $16.87 | $16.87 | 889,100 | — | — |
| 2022-10-21 | $16.90 | $16.90 | 965,300 | — | — |
| 2022-10-20 | $16.21 | $16.21 | 837,800 | — | — |
| 2022-10-19 | $15.77 | $15.77 | 1,656,000 | — | — |
| 2022-10-18 | $15.85 | $15.85 | 763,600 | — | — |
| 2022-10-17 | $15.38 | $15.38 | 988,700 | — | — |
| 2022-10-14 | $15.11 | $15.11 | 703,300 | — | — |
| 2022-10-13 | $15.68 | $15.68 | 1,233,500 | — | — |
| 2022-10-12 | $15.27 | $15.27 | 1,592,500 | — | — |
| 2022-10-11 | $13.93 | $13.93 | 1,207,500 | — | — |
| 2022-10-10 | $14.30 | $14.30 | 878,600 | — | — |
| 2022-10-07 | $14.54 | $14.54 | 1,560,800 | — | — |
| 2022-10-06 | $14.72 | $14.72 | 1,405,800 | — | — |
| 2022-10-05 | $14.17 | $14.17 | 836,600 | — | — |
| 2022-10-04 | $13.71 | $13.71 | 937,400 | — | — |
| 2022-10-03 | $13.07 | $13.07 | 947,400 | — | — |
| 2022-09-30 | $13.66 | $13.66 | 1,444,400 | — | — |
| 2022-09-29 | $13.31 | $13.31 | 986,400 | — | — |
| 2022-09-28 | $13.43 | $13.43 | 871,100 | — | — |
| 2022-09-27 | $12.69 | $12.69 | 616,400 | — | — |
| 2022-09-26 | $12.55 | $12.55 | 571,900 | — | — |
| 2022-09-23 | $12.54 | $12.54 | 1,261,000 | — | — |
| 2022-09-22 | $12.51 | $12.51 | 768,500 | — | — |
| 2022-09-21 | $12.01 | $12.01 | 1,003,800 | — | — |
| 2022-09-20 | $12.69 | $12.69 | 754,600 | — | — |
| 2022-09-19 | $12.90 | $12.90 | 933,800 | — | — |
| 2022-09-16 | $13.20 | $13.20 | 3,218,600 | — | — |
| 2022-09-15 | $14.60 | $14.60 | 755,900 | — | — |
| 2022-09-14 | $14.54 | $14.54 | 773,700 | — | — |
| 2022-09-13 | $14.16 | $14.16 | 1,470,000 | — | — |
| 2022-09-12 | $15.00 | $15.00 | 1,545,700 | — | — |
| 2022-09-09 | $14.47 | $14.47 | 688,500 | — | — |
| 2022-09-08 | $14.94 | $14.94 | 383,900 | — | — |
| 2022-09-07 | $14.89 | $14.89 | 535,800 | — | — |
| 2022-09-06 | $14.65 | $14.65 | 494,200 | — | — |
| 2022-09-02 | $14.80 | $14.80 | 553,000 | — | — |
| 2022-09-01 | $15.06 | $15.06 | 743,300 | — | — |
| 2022-08-31 | $13.86 | $13.86 | 648,100 | — | — |
| 2022-08-30 | $13.90 | $13.90 | 498,000 | — | — |
| 2022-08-29 | $13.82 | $13.82 | 436,500 | — | — |
| 2022-08-26 | $14.16 | $14.16 | 595,100 | — | — |
| 2022-08-25 | $15.09 | $15.09 | 520,600 | — | — |
| 2022-08-24 | $15.52 | $15.52 | 395,500 | — | — |
| 2022-08-23 | $15.39 | $15.39 | 366,300 | — | — |
| 2022-08-22 | $15.28 | $15.28 | 516,500 | — | — |
| 2022-08-19 | $15.27 | $15.27 | 386,500 | — | — |
| 2022-08-18 | $15.25 | $15.25 | 484,500 | — | — |
| 2022-08-17 | $15.50 | $15.50 | 584,600 | — | — |
| 2022-08-16 | $15.85 | $15.85 | 554,500 | — | — |
| 2022-08-15 | $16.47 | $16.47 | 447,400 | — | — |
| 2022-08-12 | $16.23 | $16.23 | 467,500 | — | — |
| 2022-08-11 | $16.00 | $16.00 | 824,200 | — | — |
| 2022-08-10 | $16.50 | $16.50 | 993,600 | — | — |
| 2022-08-09 | $14.96 | $14.96 | 1,212,000 | — | — |
| 2022-08-08 | $15.54 | $15.54 | 865,800 | — | — |
| 2022-08-05 | $15.49 | $15.49 | 792,800 | — | — |
| 2022-08-04 | $15.08 | $15.08 | 2,456,200 | — | — |
| 2022-08-03 | $15.08 | $15.08 | 804,900 | — | — |
| 2022-08-02 | $14.92 | $14.92 | 952,400 | — | — |
| 2022-08-01 | $14.93 | $14.93 | 606,600 | — | — |
| 2022-07-29 | $15.31 | $15.31 | 525,000 | — | — |
| 2022-07-28 | $15.86 | $15.86 | 542,100 | — | — |
| 2022-07-27 | $16.27 | $16.27 | 897,700 | — | — |
| 2022-07-26 | $16.11 | $16.11 | 655,800 | — | — |
| 2022-07-25 | $15.53 | $15.53 | 590,200 | — | — |
| 2022-07-22 | $15.64 | $15.64 | 813,300 | — | — |
| 2022-07-21 | $15.80 | $15.80 | 2,113,600 | — | — |
| 2022-07-20 | $16.53 | $16.53 | 1,680,600 | — | — |
| 2022-07-19 | $17.84 | $17.84 | 993,200 | — | — |
| 2022-07-18 | $18.16 | $18.16 | 1,038,500 | — | — |
| 2022-07-15 | $17.94 | $17.94 | 839,300 | — | — |
| 2022-07-14 | $18.44 | $18.44 | 661,200 | — | — |
| 2022-07-13 | $18.94 | $18.94 | 1,282,300 | — | — |
| 2022-07-12 | $17.94 | $17.94 | 649,800 | — | — |
| 2022-07-11 | $17.24 | $17.24 | 711,100 | — | — |
| 2022-07-08 | $18.78 | $18.78 | 919,600 | — | — |
| 2022-07-07 | $19.33 | $19.33 | 1,022,700 | — | — |
| 2022-07-06 | $18.88 | $18.88 | 682,500 | — | — |
| 2022-07-05 | $19.45 | $19.45 | 971,000 | — | — |
| 2022-07-01 | $18.50 | $18.50 | 775,400 | — | — |
| 2022-06-30 | $18.33 | $18.33 | 486,400 | — | — |
| 2022-06-29 | $18.22 | $18.22 | 526,600 | — | — |
| 2022-06-28 | $17.46 | $17.46 | 824,000 | — | — |
| 2022-06-27 | $17.35 | $17.35 | 916,600 | — | — |
| 2022-06-24 | $18.17 | $18.17 | 1,491,900 | — | — |
| 2022-06-23 | $17.21 | $17.21 | 763,000 | — | — |
| 2022-06-22 | $16.07 | $16.07 | 944,600 | — | — |
| 2022-06-21 | $14.84 | $14.84 | 690,200 | — | — |
| 2022-06-17 | $14.21 | $14.21 | 1,791,400 | — | — |
| 2022-06-16 | $13.26 | $13.26 | 884,200 | — | — |
| 2022-06-15 | $14.03 | $14.03 | 619,200 | — | — |
| 2022-06-14 | $13.66 | $13.66 | 518,900 | — | — |
| 2022-06-13 | $13.07 | $13.07 | 1,097,900 | — | — |
| 2022-06-10 | $13.80 | $13.80 | 751,700 | — | — |
| 2022-06-09 | $13.94 | $13.94 | 521,200 | — | — |
| 2022-06-08 | $13.79 | $13.79 | 427,100 | — | — |
| 2022-06-07 | $13.57 | $13.57 | 425,800 | — | — |
| 2022-06-06 | $13.22 | $13.22 | 356,300 | — | — |
| 2022-06-03 | $13.57 | $13.57 | 509,500 | — | — |
| 2022-06-02 | $13.49 | $13.49 | 530,500 | — | — |
| 2022-06-01 | $13.58 | $13.58 | 949,900 | — | — |
| 2022-05-31 | $13.16 | $13.16 | 459,500 | — | — |
| 2022-05-27 | $13.51 | $13.51 | 419,900 | — | — |
| 2022-05-26 | $12.55 | $12.55 | 428,600 | — | — |
| 2022-05-25 | $11.96 | $11.96 | 253,200 | — | — |
| 2022-05-24 | $12.12 | $12.12 | 305,500 | — | — |
| 2022-05-23 | $12.75 | $12.75 | 418,300 | — | — |
| 2022-05-20 | $12.59 | $12.59 | 631,700 | — | — |
| 2022-05-19 | $12.13 | $12.13 | 717,700 | — | — |
| 2022-05-18 | $11.90 | $11.90 | 706,100 | — | — |
| 2022-05-17 | $12.46 | $12.46 | 1,316,200 | — | — |
| 2022-05-16 | $11.59 | $11.59 | 527,800 | — | — |
| 2022-05-13 | $11.62 | $11.62 | 650,100 | — | — |
| 2022-05-12 | $10.71 | $10.71 | 825,000 | — | — |
| 2022-05-11 | $10.86 | $10.86 | 858,000 | — | — |
| 2022-05-10 | $12.41 | $12.41 | 1,036,900 | — | — |
| 2022-05-09 | $11.52 | $11.52 | 1,138,100 | — | — |
| 2022-05-06 | $11.77 | $11.77 | 555,900 | — | — |
| 2022-05-05 | $13.10 | $13.10 | 663,300 | — | — |
| 2022-05-04 | $14.65 | $14.65 | 516,800 | — | — |
| 2022-05-03 | $14.86 | $14.86 | 739,900 | — | — |
| 2022-05-02 | $14.97 | $14.97 | 570,300 | — | — |
| 2022-04-29 | $14.35 | $14.35 | 414,400 | — | — |
| 2022-04-28 | $14.38 | $14.38 | 428,300 | — | — |
| 2022-04-27 | $14.26 | $14.26 | 295,700 | — | — |
| 2022-04-26 | $14.42 | $14.42 | 422,400 | — | — |
| 2022-04-25 | $15.30 | $15.30 | 349,000 | — | — |
| 2022-04-22 | $14.79 | $14.79 | 590,200 | — | — |
| 2022-04-21 | $14.92 | $14.92 | 649,700 | — | — |
| 2022-04-20 | $15.98 | $15.98 | 388,600 | — | — |
| 2022-04-19 | $16.09 | $16.09 | 762,600 | — | — |
| 2022-04-18 | $16.15 | $16.15 | 817,500 | — | — |
| 2022-04-14 | $16.13 | $16.13 | 454,800 | — | — |
| 2022-04-13 | $16.38 | $16.38 | 475,600 | — | — |
| 2022-04-12 | $15.64 | $15.64 | 471,200 | — | — |
| 2022-04-11 | $15.45 | $15.45 | 334,500 | — | — |
| 2022-04-08 | $16.25 | $16.25 | 404,300 | — | — |
| 2022-04-07 | $16.39 | $16.39 | 227,100 | — | — |
| 2022-04-06 | $16.67 | $16.67 | 384,700 | — | — |
| 2022-04-05 | $16.35 | $16.35 | 646,800 | — | — |
| 2022-04-04 | $17.17 | $17.17 | 454,100 | — | — |
| 2022-04-01 | $16.75 | $16.75 | 499,100 | — | — |
| 2022-03-31 | $16.08 | $16.08 | 316,100 | — | — |
| 2022-03-30 | $16.09 | $16.09 | 326,500 | — | — |
| 2022-03-29 | $16.82 | $16.82 | 398,500 | — | — |
| 2022-03-28 | $16.14 | $16.14 | 279,500 | — | — |
| 2022-03-25 | $15.90 | $15.90 | 223,500 | — | — |
| 2022-03-24 | $16.37 | $16.37 | 360,700 | — | — |
| 2022-03-23 | $15.75 | $15.75 | 396,600 | — | — |
| 2022-03-22 | $16.39 | $16.39 | 375,200 | — | — |
| 2022-03-21 | $15.90 | $15.90 | 637,000 | — | — |
| 2022-03-18 | $16.49 | $16.49 | 1,994,400 | — | — |
| 2022-03-17 | $16.08 | $16.08 | 695,700 | — | — |
| 2022-03-16 | $15.87 | $15.87 | 1,238,100 | — | — |
| 2022-03-15 | $15.09 | $15.09 | 714,700 | — | — |
| 2022-03-14 | $14.69 | $14.69 | 1,200,700 | — | — |
| 2022-03-11 | $16.29 | $16.29 | 761,900 | — | — |
| 2022-03-10 | $16.81 | $16.81 | 541,300 | — | — |
| 2022-03-09 | $16.98 | $16.98 | 591,300 | — | — |
| 2022-03-08 | $16.32 | $16.32 | 357,800 | — | — |
| 2022-03-07 | $16.20 | $16.20 | 582,200 | — | — |
| 2022-03-04 | $15.42 | $15.42 | 601,700 | — | — |
| 2022-03-03 | $16.10 | $16.10 | 834,300 | — | — |
| 2022-03-02 | $16.51 | $16.51 | 993,000 | — | — |
| 2022-03-01 | $15.99 | $15.99 | 539,600 | — | — |
| 2022-02-28 | $15.87 | $15.87 | 669,200 | — | — |
| 2022-02-25 | $16.13 | $16.13 | 876,700 | — | — |
| 2022-02-24 | $14.59 | $14.59 | 838,000 | — | — |
| 2022-02-23 | $14.08 | $14.08 | 707,100 | — | — |
| 2022-02-22 | $14.46 | $14.46 | 760,700 | — | — |
| 2022-02-18 | $14.04 | $14.04 | 900,800 | — | — |
| 2022-02-17 | $13.30 | $13.30 | 544,300 | — | — |
| 2022-02-16 | $13.95 | $13.95 | 1,070,300 | — | — |
| 2022-02-15 | $14.30 | $14.30 | 1,133,100 | — | — |
| 2022-02-14 | $12.83 | $12.83 | 1,518,000 | — | — |
| 2022-02-11 | $12.90 | $12.90 | 651,600 | — | — |
| 2022-02-10 | $12.96 | $12.96 | 3,063,200 | — | — |
| 2022-02-09 | $13.24 | $13.24 | 2,282,200 | — | — |
| 2022-02-08 | $12.69 | $12.69 | 1,326,700 | — | — |
| 2022-02-07 | $13.14 | $13.14 | 1,655,300 | — | — |
| 2022-02-04 | $12.65 | $12.65 | 1,681,700 | — | — |
| 2022-02-03 | $12.50 | $12.50 | 841,400 | — | — |
| 2022-02-02 | $13.35 | $13.35 | 1,198,000 | — | — |
| 2022-02-01 | $13.70 | $13.70 | 720,900 | — | — |
| 2022-01-31 | $14.09 | $14.09 | 808,000 | — | — |
| 2022-01-28 | $12.88 | $12.88 | 991,200 | — | — |
| 2022-01-27 | $12.69 | $12.69 | 1,077,700 | — | — |
| 2022-01-26 | $14.15 | $14.15 | 1,770,800 | — | — |
| 2022-01-25 | $13.60 | $13.60 | 809,000 | — | — |
| 2022-01-24 | $12.90 | $12.90 | 1,677,900 | — | — |
| 2022-01-21 | $11.78 | $11.78 | 1,869,200 | — | — |
| 2022-01-20 | $11.79 | $11.79 | 1,506,200 | — | — |
| 2022-01-19 | $12.75 | $12.75 | 482,600 | — | — |
| 2022-01-18 | $13.14 | $13.14 | 822,300 | — | — |
| 2022-01-14 | $13.64 | $13.64 | 512,100 | — | — |
| 2022-01-13 | $13.00 | $13.00 | 600,700 | — | — |
| 2022-01-12 | $12.72 | $12.72 | 614,000 | — | — |
| 2022-01-11 | $13.55 | $13.55 | 942,800 | — | — |
| 2022-01-10 | $13.31 | $13.31 | 533,400 | — | — |
| 2022-01-07 | $12.89 | $12.89 | 589,900 | — | — |
| 2022-01-06 | $13.30 | $13.30 | 471,200 | — | — |
| 2022-01-05 | $13.35 | $13.35 | 521,300 | — | — |
| 2022-01-04 | $14.12 | $14.12 | 365,800 | — | — |
| 2022-01-03 | $14.69 | $14.69 | 413,500 | — | — |