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
- 2006-02-27 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 | $14.06 | $14.06 | 123,200 | — | — |
| 2022-12-29 | $14.25 | $14.25 | 130,100 | — | — |
| 2022-12-28 | $13.71 | $13.71 | 240,800 | — | — |
| 2022-12-27 | $13.99 | $13.99 | 143,000 | — | — |
| 2022-12-23 | $14.00 | $14.00 | 119,900 | — | — |
| 2022-12-22 | $13.84 | $13.84 | 195,500 | — | — |
| 2022-12-21 | $14.08 | $14.08 | 264,800 | — | — |
| 2022-12-20 | $13.73 | $13.73 | 289,200 | — | — |
| 2022-12-19 | $13.25 | $13.25 | 280,400 | — | — |
| 2022-12-16 | $13.23 | $13.23 | 905,400 | — | — |
| 2022-12-15 | $12.79 | $12.79 | 238,300 | — | — |
| 2022-12-14 | $13.24 | $13.24 | 210,200 | — | — |
| 2022-12-13 | $13.37 | $13.37 | 249,000 | — | — |
| 2022-12-12 | $12.93 | $12.93 | 693,600 | — | — |
| 2022-12-09 | $12.80 | $12.80 | 664,600 | — | — |
| 2022-12-08 | $14.19 | $14.19 | 458,000 | — | — |
| 2022-12-07 | $14.85 | $14.85 | 165,200 | — | — |
| 2022-12-06 | $15.16 | $15.16 | 183,500 | — | — |
| 2022-12-05 | $15.15 | $15.15 | 109,500 | — | — |
| 2022-12-02 | $15.74 | $15.74 | 124,500 | — | — |
| 2022-12-01 | $15.79 | $15.79 | 122,700 | — | — |
| 2022-11-30 | $16.69 | $16.69 | 322,500 | — | — |
| 2022-11-29 | $16.04 | $16.04 | 68,900 | — | — |
| 2022-11-28 | $16.32 | $16.32 | 139,200 | — | — |
| 2022-11-25 | $16.68 | $16.68 | 51,300 | — | — |
| 2022-11-23 | $16.71 | $16.71 | 71,900 | — | — |
| 2022-11-22 | $16.74 | $16.74 | 93,700 | — | — |
| 2022-11-21 | $16.77 | $16.77 | 89,100 | — | — |
| 2022-11-18 | $17.10 | $17.10 | 126,800 | — | — |
| 2022-11-17 | $16.78 | $16.78 | 125,300 | — | — |
| 2022-11-16 | $16.74 | $16.74 | 167,700 | — | — |
| 2022-11-15 | $17.73 | $17.73 | 195,500 | — | — |
| 2022-11-14 | $17.92 | $17.92 | 143,700 | — | — |
| 2022-11-11 | $17.99 | $17.99 | 151,400 | — | — |
| 2022-11-10 | $17.93 | $17.93 | 199,800 | — | — |
| 2022-11-09 | $16.33 | $16.33 | 275,300 | — | — |
| 2022-11-08 | $16.45 | $16.45 | 177,000 | — | — |
| 2022-11-07 | $16.98 | $16.98 | 124,000 | — | — |
| 2022-11-04 | $17.20 | $17.20 | 96,000 | — | — |
| 2022-11-03 | $17.12 | $17.12 | 67,700 | — | — |
| 2022-11-02 | $16.92 | $16.92 | 106,800 | — | — |
| 2022-11-01 | $17.32 | $17.32 | 87,300 | — | — |
| 2022-10-31 | $17.18 | $17.18 | 60,700 | — | — |
| 2022-10-28 | $17.56 | $17.56 | 127,800 | — | — |
| 2022-10-27 | $17.57 | $17.57 | 84,700 | — | — |
| 2022-10-26 | $17.79 | $17.79 | 121,800 | — | — |
| 2022-10-25 | $17.73 | $17.73 | 145,200 | — | — |
| 2022-10-24 | $17.51 | $17.51 | 140,300 | — | — |
| 2022-10-21 | $16.98 | $16.98 | 102,300 | — | — |
| 2022-10-20 | $17.01 | $17.01 | 85,700 | — | — |
| 2022-10-19 | $17.17 | $17.17 | 89,600 | — | — |
| 2022-10-18 | $17.26 | $17.26 | 92,400 | — | — |
| 2022-10-17 | $17.16 | $17.16 | 142,000 | — | — |
| 2022-10-14 | $16.06 | $16.06 | 123,400 | — | — |
| 2022-10-13 | $16.96 | $16.96 | 130,000 | — | — |
| 2022-10-12 | $16.99 | $16.99 | 131,600 | — | — |
| 2022-10-11 | $16.98 | $16.98 | 115,900 | — | — |
| 2022-10-10 | $17.33 | $17.33 | 85,800 | — | — |
| 2022-10-07 | $16.99 | $16.99 | 100,500 | — | — |
| 2022-10-06 | $17.30 | $17.30 | 82,400 | — | — |
| 2022-10-05 | $17.28 | $17.28 | 89,400 | — | — |
| 2022-10-04 | $17.03 | $17.03 | 94,200 | — | — |
| 2022-10-03 | $16.63 | $16.63 | 121,100 | — | — |
| 2022-09-30 | $16.26 | $16.26 | 152,000 | — | — |
| 2022-09-29 | $16.19 | $16.19 | 120,800 | — | — |
| 2022-09-28 | $16.20 | $16.20 | 254,100 | — | — |
| 2022-09-27 | $15.84 | $15.84 | 188,500 | — | — |
| 2022-09-26 | $15.35 | $15.35 | 90,600 | — | — |
| 2022-09-23 | $15.59 | $15.59 | 175,000 | — | — |
| 2022-09-22 | $15.83 | $15.83 | 120,600 | — | — |
| 2022-09-21 | $16.16 | $16.16 | 107,200 | — | — |
| 2022-09-20 | $15.98 | $15.98 | 111,700 | — | — |
| 2022-09-19 | $16.24 | $16.24 | 113,800 | — | — |
| 2022-09-16 | $16.40 | $16.40 | 359,700 | — | — |
| 2022-09-15 | $16.39 | $16.39 | 167,700 | — | — |
| 2022-09-14 | $15.74 | $15.74 | 115,100 | — | — |
| 2022-09-13 | $16.40 | $16.40 | 218,900 | — | — |
| 2022-09-12 | $17.05 | $17.05 | 292,400 | — | — |
| 2022-09-09 | $15.80 | $15.80 | 187,900 | — | — |
| 2022-09-08 | $16.26 | $16.26 | 109,000 | — | — |
| 2022-09-07 | $17.48 | $17.48 | 187,700 | — | — |
| 2022-09-06 | $17.83 | $17.83 | 217,500 | — | — |
| 2022-09-02 | $17.07 | $17.07 | 112,200 | — | — |
| 2022-09-01 | $17.11 | $17.11 | 147,300 | — | — |
| 2022-08-31 | $17.49 | $17.49 | 338,500 | — | — |
| 2022-08-30 | $17.50 | $17.50 | 106,600 | — | — |
| 2022-08-29 | $17.53 | $17.53 | 100,200 | — | — |
| 2022-08-26 | $17.34 | $17.34 | 133,000 | — | — |
| 2022-08-25 | $18.22 | $18.22 | 101,500 | — | — |
| 2022-08-24 | $18.00 | $18.00 | 111,000 | — | — |
| 2022-08-23 | $18.32 | $18.32 | 92,700 | — | — |
| 2022-08-22 | $18.14 | $18.14 | 170,600 | — | — |
| 2022-08-19 | $19.36 | $19.36 | 213,000 | — | — |
| 2022-08-18 | $19.82 | $19.82 | 113,100 | — | — |
| 2022-08-17 | $19.42 | $19.42 | 504,600 | — | — |
| 2022-08-16 | $20.12 | $20.12 | 138,700 | — | — |
| 2022-08-15 | $19.79 | $19.79 | 128,800 | — | — |
| 2022-08-12 | $19.72 | $19.72 | 126,500 | — | — |
| 2022-08-11 | $19.24 | $19.24 | 134,400 | — | — |
| 2022-08-10 | $18.67 | $18.67 | 210,400 | — | — |
| 2022-08-09 | $18.19 | $18.19 | 191,800 | — | — |
| 2022-08-08 | $19.17 | $19.17 | 288,500 | — | — |
| 2022-08-05 | $17.89 | $17.89 | 259,500 | — | — |
| 2022-08-04 | $18.17 | $18.17 | 560,100 | — | — |
| 2022-08-03 | $22.41 | $22.41 | 258,000 | — | — |
| 2022-08-02 | $21.48 | $21.48 | 264,400 | — | — |
| 2022-08-01 | $22.38 | $22.38 | 412,900 | — | — |
| 2022-07-29 | $20.13 | $20.13 | 148,000 | — | — |
| 2022-07-28 | $19.69 | $19.69 | 157,400 | — | — |
| 2022-07-27 | $19.31 | $19.31 | 181,300 | — | — |
| 2022-07-26 | $19.80 | $19.80 | 218,800 | — | — |
| 2022-07-25 | $19.78 | $19.78 | 183,900 | — | — |
| 2022-07-22 | $19.23 | $19.23 | 175,900 | — | — |
| 2022-07-21 | $19.47 | $19.47 | 221,600 | — | — |
| 2022-07-20 | $18.83 | $18.83 | 261,700 | — | — |
| 2022-07-19 | $17.80 | $17.80 | 202,800 | — | — |
| 2022-07-18 | $16.89 | $16.89 | 222,500 | — | — |
| 2022-07-15 | $16.51 | $16.51 | 155,500 | — | — |
| 2022-07-14 | $15.72 | $15.72 | 303,500 | — | — |
| 2022-07-13 | $16.47 | $16.47 | 322,200 | — | — |
| 2022-07-12 | $15.79 | $15.79 | 181,400 | — | — |
| 2022-07-11 | $15.49 | $15.49 | 235,600 | — | — |
| 2022-07-08 | $15.79 | $15.79 | 424,700 | — | — |
| 2022-07-07 | $14.85 | $14.85 | 160,600 | — | — |
| 2022-07-06 | $14.16 | $14.16 | 129,200 | — | — |
| 2022-07-05 | $14.67 | $14.67 | 313,700 | — | — |
| 2022-07-01 | $14.12 | $14.12 | 210,200 | — | — |
| 2022-06-30 | $13.44 | $13.44 | 624,500 | — | — |
| 2022-06-29 | $13.61 | $13.61 | 217,200 | — | — |
| 2022-06-28 | $14.26 | $14.26 | 200,300 | — | — |
| 2022-06-27 | $14.61 | $14.61 | 214,200 | — | — |
| 2022-06-24 | $13.96 | $13.96 | 528,800 | — | — |
| 2022-06-23 | $14.05 | $14.05 | 143,800 | — | — |
| 2022-06-22 | $13.82 | $13.82 | 111,500 | — | — |
| 2022-06-21 | $14.20 | $14.20 | 172,200 | — | — |
| 2022-06-17 | $13.70 | $13.70 | 383,200 | — | — |
| 2022-06-16 | $13.35 | $13.35 | 135,300 | — | — |
| 2022-06-15 | $14.22 | $14.22 | 187,700 | — | — |
| 2022-06-14 | $13.37 | $13.37 | 125,400 | — | — |
| 2022-06-13 | $13.53 | $13.53 | 197,000 | — | — |
| 2022-06-10 | $13.66 | $13.66 | 110,900 | — | — |
| 2022-06-09 | $13.96 | $13.96 | 91,400 | — | — |
| 2022-06-08 | $14.10 | $14.10 | 103,000 | — | — |
| 2022-06-07 | $13.89 | $13.89 | 141,800 | — | — |
| 2022-06-06 | $13.79 | $13.79 | 198,000 | — | — |
| 2022-06-03 | $13.68 | $13.68 | 125,900 | — | — |
| 2022-06-02 | $13.82 | $13.82 | 133,000 | — | — |
| 2022-06-01 | $13.51 | $13.51 | 140,900 | — | — |
| 2022-05-31 | $13.56 | $13.56 | 285,800 | — | — |
| 2022-05-27 | $13.64 | $13.64 | 160,500 | — | — |
| 2022-05-26 | $13.74 | $13.74 | 168,200 | — | — |
| 2022-05-25 | $13.62 | $13.62 | 198,400 | — | — |
| 2022-05-24 | $13.14 | $13.14 | 238,200 | — | — |
| 2022-05-23 | $13.72 | $13.72 | 263,400 | — | — |
| 2022-05-20 | $13.35 | $13.35 | 278,400 | — | — |
| 2022-05-19 | $13.02 | $13.02 | 271,900 | — | — |
| 2022-05-18 | $13.07 | $13.07 | 288,600 | — | — |
| 2022-05-17 | $13.96 | $13.96 | 129,700 | — | — |
| 2022-05-16 | $13.55 | $13.55 | 330,700 | — | — |
| 2022-05-13 | $12.90 | $12.90 | 334,000 | — | — |
| 2022-05-12 | $12.24 | $12.24 | 239,600 | — | — |
| 2022-05-11 | $11.65 | $11.65 | 389,800 | — | — |
| 2022-05-10 | $12.72 | $12.72 | 344,000 | — | — |
| 2022-05-09 | $12.61 | $12.61 | 188,500 | — | — |
| 2022-05-06 | $12.84 | $12.84 | 265,700 | — | — |
| 2022-05-05 | $14.44 | $14.44 | 229,000 | — | — |
| 2022-05-04 | $14.78 | $14.78 | 301,300 | — | — |
| 2022-05-03 | $14.68 | $14.68 | 124,500 | — | — |
| 2022-05-02 | $14.95 | $14.95 | 278,800 | — | — |
| 2022-04-29 | $14.42 | $14.42 | 165,700 | — | — |
| 2022-04-28 | $15.34 | $15.34 | 159,100 | — | — |
| 2022-04-27 | $15.10 | $15.10 | 189,700 | — | — |
| 2022-04-26 | $15.06 | $15.06 | 220,700 | — | — |
| 2022-04-25 | $16.17 | $16.17 | 139,100 | — | — |
| 2022-04-22 | $16.50 | $16.50 | 241,400 | — | — |
| 2022-04-21 | $17.29 | $17.29 | 137,100 | — | — |
| 2022-04-20 | $17.94 | $17.94 | 123,600 | — | — |
| 2022-04-19 | $18.58 | $18.58 | 126,600 | — | — |
| 2022-04-18 | $18.13 | $18.13 | 144,400 | — | — |
| 2022-04-14 | $18.02 | $18.02 | 111,900 | — | — |
| 2022-04-13 | $17.87 | $17.87 | 137,600 | — | — |
| 2022-04-12 | $18.06 | $18.06 | 267,000 | — | — |
| 2022-04-11 | $17.60 | $17.60 | 100,600 | — | — |
| 2022-04-08 | $17.60 | $17.60 | 157,100 | — | — |
| 2022-04-07 | $17.22 | $17.22 | 127,400 | — | — |
| 2022-04-06 | $16.75 | $16.75 | 133,700 | — | — |
| 2022-04-05 | $17.16 | $17.16 | 111,200 | — | — |
| 2022-04-04 | $17.48 | $17.48 | 98,600 | — | — |
| 2022-04-01 | $17.44 | $17.44 | 137,700 | — | — |
| 2022-03-31 | $17.12 | $17.12 | 235,400 | — | — |
| 2022-03-30 | $18.13 | $18.13 | 116,900 | — | — |
| 2022-03-29 | $19.49 | $19.49 | 143,600 | — | — |
| 2022-03-28 | $18.64 | $18.64 | 77,800 | — | — |
| 2022-03-25 | $18.81 | $18.81 | 185,700 | — | — |
| 2022-03-24 | $18.64 | $18.64 | 124,000 | — | — |
| 2022-03-23 | $18.34 | $18.34 | 121,200 | — | — |
| 2022-03-22 | $18.44 | $18.44 | 123,200 | — | — |
| 2022-03-21 | $17.71 | $17.71 | 109,900 | — | — |
| 2022-03-18 | $18.32 | $18.32 | 758,300 | — | — |
| 2022-03-17 | $18.52 | $18.52 | 154,500 | — | — |
| 2022-03-16 | $17.89 | $17.89 | 213,700 | — | — |
| 2022-03-15 | $16.92 | $16.92 | 131,500 | — | — |
| 2022-03-14 | $16.60 | $16.60 | 154,600 | — | — |
| 2022-03-11 | $16.34 | $16.34 | 176,700 | — | — |
| 2022-03-10 | $17.00 | $17.00 | 112,300 | — | — |
| 2022-03-09 | $17.44 | $17.44 | 136,100 | — | — |
| 2022-03-08 | $17.15 | $17.15 | 168,100 | — | — |
| 2022-03-07 | $16.74 | $16.74 | 187,500 | — | — |
| 2022-03-04 | $17.06 | $17.06 | 141,200 | — | — |
| 2022-03-03 | $17.07 | $17.07 | 206,800 | — | — |
| 2022-03-02 | $17.63 | $17.63 | 153,700 | — | — |
| 2022-03-01 | $16.86 | $16.86 | 216,000 | — | — |
| 2022-02-28 | $17.23 | $17.23 | 235,300 | — | — |
| 2022-02-25 | $17.08 | $17.08 | 157,000 | — | — |
| 2022-02-24 | $17.24 | $17.24 | 237,600 | — | — |
| 2022-02-23 | $16.31 | $16.31 | 318,800 | — | — |
| 2022-02-22 | $15.72 | $15.72 | 447,500 | — | — |
| 2022-02-18 | $16.10 | $16.10 | 154,800 | — | — |
| 2022-02-17 | $16.26 | $16.26 | 140,100 | — | — |
| 2022-02-16 | $16.35 | $16.35 | 214,500 | — | — |
| 2022-02-15 | $17.19 | $17.19 | 291,200 | — | — |
| 2022-02-14 | $16.38 | $16.38 | 520,900 | — | — |
| 2022-02-11 | $16.41 | $16.41 | 325,300 | — | — |
| 2022-02-10 | $16.25 | $16.25 | 540,400 | — | — |
| 2022-02-09 | $16.44 | $16.44 | 136,400 | — | — |
| 2022-02-08 | $16.15 | $16.15 | 238,500 | — | — |
| 2022-02-07 | $15.46 | $15.46 | 305,300 | — | — |
| 2022-02-04 | $15.65 | $15.65 | 478,600 | — | — |
| 2022-02-03 | $16.64 | $16.64 | 269,200 | — | — |
| 2022-02-02 | $18.14 | $18.14 | 319,500 | — | — |
| 2022-02-01 | $19.21 | $19.21 | 169,000 | — | — |
| 2022-01-31 | $19.03 | $19.03 | 198,000 | — | — |
| 2022-01-28 | $18.29 | $18.29 | 270,200 | — | — |
| 2022-01-27 | $17.90 | $17.90 | 274,200 | — | — |
| 2022-01-26 | $17.75 | $17.75 | 274,500 | — | — |
| 2022-01-25 | $18.12 | $18.12 | 223,900 | — | — |
| 2022-01-24 | $18.59 | $18.59 | 300,700 | — | — |
| 2022-01-21 | $17.36 | $17.36 | 256,100 | — | — |
| 2022-01-20 | $17.51 | $17.51 | 246,800 | — | — |
| 2022-01-19 | $18.42 | $18.42 | 178,600 | — | — |
| 2022-01-18 | $19.41 | $19.41 | 273,500 | — | — |
| 2022-01-14 | $21.08 | $21.08 | 256,000 | — | — |
| 2022-01-13 | $21.32 | $21.32 | 152,500 | — | — |
| 2022-01-12 | $21.03 | $21.03 | 137,000 | — | — |
| 2022-01-11 | $21.95 | $21.95 | 230,500 | — | — |
| 2022-01-10 | $21.43 | $21.43 | 274,400 | — | — |
| 2022-01-07 | $21.45 | $21.45 | 141,500 | — | — |
| 2022-01-06 | $21.10 | $21.10 | 182,000 | — | — |
| 2022-01-05 | $21.10 | $21.10 | 151,800 | — | — |
| 2022-01-04 | $22.33 | $22.33 | 158,100 | — | — |
| 2022-01-03 | $22.23 | $22.23 | 187,400 | — | — |