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
- 2012-10-03 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 | $13.72 | $19.04 | 52,600 | — | — |
| 2022-12-29 | $13.51 | $18.75 | 61,900 | — | — |
| 2022-12-28 | $13.05 | $18.11 | 63,000 | — | — |
| 2022-12-27 | $13.12 | $18.21 | 33,100 | — | — |
| 2022-12-23 | $13.19 | $18.31 | 45,900 | — | — |
| 2022-12-22 | $13.03 | $18.09 | 71,700 | — | — |
| 2022-12-21 | $13.12 | $18.21 | 86,400 | — | — |
| 2022-12-20 | $12.94 | $17.96 | 68,500 | — | — |
| 2022-12-19 | $13.17 | $18.28 | 100,300 | — | — |
| 2022-12-16 | $13.36 | $18.54 | 451,400 | — | — |
| 2022-12-15 | $13.73 | $19.06 | 80,200 | — | — |
| 2022-12-14 | $14.03 | $19.47 | 187,400 | — | — |
| 2022-12-13 | $14.02 | $19.46 | 101,800 | — | — |
| 2022-12-12 | $14.02 | $19.46 | 88,200 | — | — |
| 2022-12-09 | $13.96 | $19.38 | 63,900 | — | — |
| 2022-12-08 | $14.33 | $19.89 | 80,400 | — | — |
| 2022-12-07 | $14.26 | $19.79 | 120,300 | — | — |
| 2022-12-06 | $14.15 | $19.64 | 104,500 | — | — |
| 2022-12-05 | $14.26 | $19.79 | 49,800 | — | — |
| 2022-12-02 | $14.73 | $20.45 | 81,500 | — | — |
| 2022-12-01 | $14.99 | $20.81 | 120,100 | — | — |
| 2022-11-30 | $14.66 | $20.35 | 110,800 | — | — |
| 2022-11-29 | $15.00 | $20.82 | 31,000 | — | — |
| 2022-11-28 | $15.10 | $20.96 | 34,700 | — | — |
| 2022-11-25 | $15.48 | $21.49 | 6,100 | — | — |
| 2022-11-23 | $15.38 | $21.35 | 31,400 | — | — |
| 2022-11-22 | $15.25 | $21.17 | 64,600 | — | — |
| 2022-11-21 | $15.26 | $21.18 | 60,800 | — | — |
| 2022-11-18 | $15.24 | $21.15 | 52,700 | — | — |
| 2022-11-17 | $15.28 | $21.21 | 96,400 | — | — |
| 2022-11-16 | $15.12 | $20.99 | 53,000 | — | — |
| 2022-11-15 | $15.27 | $21.20 | 78,500 | — | — |
| 2022-11-14 | $15.35 | $21.31 | 74,500 | — | — |
| 2022-11-11 | $15.26 | $21.18 | 46,400 | — | — |
| 2022-11-10 | $15.10 | $20.96 | 130,200 | — | — |
| 2022-11-09 | $14.39 | $19.97 | 91,000 | — | — |
| 2022-11-08 | $14.56 | $20.21 | 40,700 | — | — |
| 2022-11-07 | $14.37 | $19.95 | 67,100 | — | — |
| 2022-11-04 | $14.35 | $19.92 | 76,700 | — | — |
| 2022-11-03 | $13.72 | $19.04 | 47,800 | — | — |
| 2022-11-02 | $13.78 | $19.13 | 111,300 | — | — |
| 2022-11-01 | $14.51 | $20.14 | 78,300 | — | — |
| 2022-10-31 | $14.47 | $20.09 | 131,400 | — | — |
| 2022-10-28 | $14.50 | $20.13 | 98,200 | — | — |
| 2022-10-27 | $14.40 | $19.99 | 65,400 | — | — |
| 2022-10-26 | $15.25 | $21.17 | 53,200 | — | — |
| 2022-10-25 | $16.19 | $22.47 | 38,200 | — | — |
| 2022-10-24 | $15.94 | $22.13 | 50,200 | — | — |
| 2022-10-21 | $15.74 | $21.85 | 67,800 | — | — |
| 2022-10-20 | $15.20 | $21.10 | 31,100 | — | — |
| 2022-10-19 | $15.56 | $21.60 | 53,900 | — | — |
| 2022-10-18 | $15.33 | $21.28 | 57,700 | — | — |
| 2022-10-17 | $15.47 | $21.47 | 59,200 | — | — |
| 2022-10-14 | $14.83 | $20.59 | 62,900 | — | — |
| 2022-10-13 | $14.80 | $20.54 | 54,100 | — | — |
| 2022-10-12 | $14.70 | $20.22 | 32,100 | — | — |
| 2022-10-11 | $14.76 | $20.31 | 41,100 | — | — |
| 2022-10-10 | $14.92 | $20.53 | 45,600 | — | — |
| 2022-10-07 | $14.62 | $20.11 | 56,500 | — | — |
| 2022-10-06 | $15.01 | $20.65 | 37,900 | — | — |
| 2022-10-05 | $15.28 | $21.02 | 34,300 | — | — |
| 2022-10-04 | $15.52 | $21.35 | 65,900 | — | — |
| 2022-10-03 | $15.29 | $21.04 | 90,300 | — | — |
| 2022-09-30 | $14.50 | $19.95 | 67,100 | — | — |
| 2022-09-29 | $14.58 | $20.06 | 64,500 | — | — |
| 2022-09-28 | $14.70 | $20.22 | 70,600 | — | — |
| 2022-09-27 | $14.29 | $19.66 | 83,500 | — | — |
| 2022-09-26 | $14.36 | $19.76 | 78,600 | — | — |
| 2022-09-23 | $14.54 | $20.00 | 90,500 | — | — |
| 2022-09-22 | $14.79 | $20.35 | 54,700 | — | — |
| 2022-09-21 | $15.05 | $20.71 | 82,000 | — | — |
| 2022-09-20 | $15.45 | $21.26 | 49,400 | — | — |
| 2022-09-19 | $15.72 | $21.63 | 63,300 | — | — |
| 2022-09-16 | $15.63 | $21.50 | 228,000 | — | — |
| 2022-09-15 | $15.45 | $21.26 | 68,900 | — | — |
| 2022-09-14 | $15.53 | $21.37 | 59,600 | — | — |
| 2022-09-13 | $15.77 | $21.70 | 53,700 | — | — |
| 2022-09-12 | $16.50 | $22.70 | 50,300 | — | — |
| 2022-09-09 | $16.11 | $22.16 | 33,500 | — | — |
| 2022-09-08 | $16.24 | $22.34 | 49,400 | — | — |
| 2022-09-07 | $16.26 | $22.37 | 55,700 | — | — |
| 2022-09-06 | $16.10 | $22.15 | 95,100 | — | — |
| 2022-09-02 | $16.28 | $22.40 | 97,700 | — | — |
| 2022-09-01 | $16.40 | $22.56 | 68,300 | — | — |
| 2022-08-31 | $16.45 | $22.63 | 99,400 | — | — |
| 2022-08-30 | $16.46 | $22.65 | 65,100 | — | — |
| 2022-08-29 | $16.50 | $22.70 | 38,600 | — | — |
| 2022-08-26 | $16.50 | $22.70 | 83,000 | — | — |
| 2022-08-25 | $16.95 | $23.32 | 69,300 | — | — |
| 2022-08-24 | $16.49 | $22.69 | 86,700 | — | — |
| 2022-08-23 | $16.50 | $22.70 | 64,800 | — | — |
| 2022-08-22 | $16.52 | $22.73 | 77,400 | — | — |
| 2022-08-19 | $16.60 | $22.84 | 71,900 | — | — |
| 2022-08-18 | $16.64 | $22.89 | 38,300 | — | — |
| 2022-08-17 | $16.50 | $22.70 | 33,400 | — | — |
| 2022-08-16 | $16.83 | $23.15 | 92,900 | — | — |
| 2022-08-15 | $16.78 | $23.09 | 41,600 | — | — |
| 2022-08-12 | $16.97 | $23.35 | 81,000 | — | — |
| 2022-08-11 | $16.64 | $22.89 | 42,000 | — | — |
| 2022-08-10 | $16.66 | $22.92 | 90,400 | — | — |
| 2022-08-09 | $16.24 | $22.34 | 48,200 | — | — |
| 2022-08-08 | $16.31 | $22.44 | 80,500 | — | — |
| 2022-08-05 | $16.21 | $22.30 | 48,700 | — | — |
| 2022-08-04 | $16.43 | $22.60 | 59,000 | — | — |
| 2022-08-03 | $16.45 | $22.63 | 54,100 | — | — |
| 2022-08-02 | $16.43 | $22.60 | 39,700 | — | — |
| 2022-08-01 | $16.66 | $22.92 | 116,600 | — | — |
| 2022-07-29 | $16.34 | $22.48 | 150,700 | — | — |
| 2022-07-28 | $15.95 | $21.94 | 108,900 | — | — |
| 2022-07-27 | $15.89 | $21.86 | 231,000 | — | — |
| 2022-07-26 | $15.13 | $20.82 | 84,900 | — | — |
| 2022-07-25 | $15.28 | $21.02 | 128,200 | — | — |
| 2022-07-22 | $15.20 | $20.91 | 130,600 | — | — |
| 2022-07-21 | $15.78 | $21.71 | 88,300 | — | — |
| 2022-07-20 | $15.85 | $21.81 | 112,800 | — | — |
| 2022-07-19 | $15.58 | $21.43 | 107,900 | — | — |
| 2022-07-18 | $15.22 | $20.94 | 107,100 | — | — |
| 2022-07-15 | $14.97 | $20.60 | 116,400 | — | — |
| 2022-07-14 | $14.56 | $20.03 | 145,600 | — | — |
| 2022-07-13 | $14.94 | $20.38 | 108,100 | — | — |
| 2022-07-12 | $15.18 | $20.70 | 126,200 | — | — |
| 2022-07-11 | $15.34 | $20.92 | 98,500 | — | — |
| 2022-07-08 | $15.69 | $21.40 | 98,000 | — | — |
| 2022-07-07 | $15.90 | $21.68 | 117,000 | — | — |
| 2022-07-06 | $15.76 | $21.49 | 155,900 | — | — |
| 2022-07-05 | $15.34 | $20.92 | 539,100 | — | — |
| 2022-07-01 | $15.26 | $20.81 | 313,100 | — | — |
| 2022-06-30 | $15.12 | $20.62 | 453,400 | — | — |
| 2022-06-29 | $14.78 | $20.16 | 405,500 | — | — |
| 2022-06-28 | $14.91 | $20.33 | 136,800 | — | — |
| 2022-06-27 | $15.32 | $20.89 | 238,200 | — | — |
| 2022-06-24 | $15.16 | $20.68 | 294,900 | — | — |
| 2022-06-23 | $14.81 | $20.20 | 214,800 | — | — |
| 2022-06-22 | $14.65 | $19.98 | 186,500 | — | — |
| 2022-06-21 | $15.11 | $20.61 | 214,800 | — | — |
| 2022-06-17 | $14.85 | $20.25 | 550,700 | — | — |
| 2022-06-16 | $14.86 | $20.27 | 69,100 | — | — |
| 2022-06-15 | $15.49 | $21.13 | 92,900 | — | — |
| 2022-06-14 | $15.37 | $20.96 | 33,400 | — | — |
| 2022-06-13 | $15.57 | $21.23 | 68,100 | — | — |
| 2022-06-10 | $16.29 | $22.22 | 45,200 | — | — |
| 2022-06-09 | $16.57 | $22.60 | 77,100 | — | — |
| 2022-06-08 | $16.46 | $22.45 | 61,000 | — | — |
| 2022-06-07 | $16.81 | $22.93 | 55,000 | — | — |
| 2022-06-06 | $16.94 | $23.10 | 62,500 | — | — |
| 2022-06-03 | $16.70 | $22.78 | 39,300 | — | — |
| 2022-06-02 | $17.08 | $23.29 | 41,200 | — | — |
| 2022-06-01 | $16.55 | $22.57 | 99,100 | — | — |
| 2022-05-31 | $16.70 | $22.78 | 181,600 | — | — |
| 2022-05-27 | $16.87 | $23.01 | 84,200 | — | — |
| 2022-05-26 | $16.49 | $22.49 | 50,300 | — | — |
| 2022-05-25 | $16.27 | $22.19 | 89,300 | — | — |
| 2022-05-24 | $15.99 | $21.81 | 78,500 | — | — |
| 2022-05-23 | $16.10 | $21.96 | 114,700 | — | — |
| 2022-05-20 | $15.78 | $21.52 | 203,800 | — | — |
| 2022-05-19 | $16.17 | $22.05 | 110,100 | — | — |
| 2022-05-18 | $15.87 | $21.64 | 137,500 | — | — |
| 2022-05-17 | $16.31 | $22.24 | 76,600 | — | — |
| 2022-05-16 | $15.70 | $21.41 | 74,800 | — | — |
| 2022-05-13 | $15.76 | $21.49 | 50,500 | — | — |
| 2022-05-12 | $15.41 | $21.02 | 89,200 | — | — |
| 2022-05-11 | $15.00 | $20.46 | 95,200 | — | — |
| 2022-05-10 | $15.38 | $20.98 | 140,300 | — | — |
| 2022-05-09 | $15.88 | $21.66 | 116,700 | — | — |
| 2022-05-06 | $15.91 | $21.70 | 64,200 | — | — |
| 2022-05-05 | $16.50 | $22.50 | 92,300 | — | — |
| 2022-05-04 | $16.67 | $22.73 | 76,600 | — | — |
| 2022-05-03 | $16.10 | $21.96 | 75,300 | — | — |
| 2022-05-02 | $16.06 | $21.90 | 68,300 | — | — |
| 2022-04-29 | $16.14 | $22.01 | 280,400 | — | — |
| 2022-04-28 | $16.66 | $22.72 | 91,800 | — | — |
| 2022-04-27 | $16.51 | $22.52 | 119,000 | — | — |
| 2022-04-26 | $16.50 | $22.50 | 176,800 | — | — |
| 2022-04-25 | $17.08 | $23.29 | 76,000 | — | — |
| 2022-04-22 | $17.05 | $23.25 | 61,700 | — | — |
| 2022-04-21 | $17.05 | $23.25 | 66,200 | — | — |
| 2022-04-20 | $17.51 | $23.88 | 49,800 | — | — |
| 2022-04-19 | $17.49 | $23.85 | 75,500 | — | — |
| 2022-04-18 | $16.87 | $23.01 | 77,000 | — | — |
| 2022-04-14 | $16.96 | $23.13 | 91,600 | — | — |
| 2022-04-13 | $16.94 | $23.10 | 93,700 | — | — |
| 2022-04-12 | $16.78 | $22.71 | 77,900 | — | — |
| 2022-04-11 | $16.56 | $22.41 | 77,900 | — | — |
| 2022-04-08 | $16.63 | $22.50 | 97,300 | — | — |
| 2022-04-07 | $16.56 | $22.41 | 90,200 | — | — |
| 2022-04-06 | $16.61 | $22.48 | 132,900 | — | — |
| 2022-04-05 | $16.81 | $22.75 | 103,900 | — | — |
| 2022-04-04 | $17.20 | $23.28 | 89,400 | — | — |
| 2022-04-01 | $17.25 | $23.34 | 115,100 | — | — |
| 2022-03-31 | $16.80 | $22.73 | 166,900 | — | — |
| 2022-03-30 | $17.18 | $23.25 | 248,800 | — | — |
| 2022-03-29 | $17.29 | $23.40 | 124,100 | — | — |
| 2022-03-28 | $17.26 | $23.36 | 125,500 | — | — |
| 2022-03-25 | $17.93 | $24.26 | 154,500 | — | — |
| 2022-03-24 | $18.05 | $24.43 | 140,600 | — | — |
| 2022-03-23 | $17.65 | $23.88 | 166,800 | — | — |
| 2022-03-22 | $19.27 | $26.08 | 74,000 | — | — |
| 2022-03-21 | $19.45 | $26.32 | 107,300 | — | — |
| 2022-03-18 | $19.23 | $26.02 | 2,021,300 | — | — |
| 2022-03-17 | $19.70 | $26.66 | 120,700 | — | — |
| 2022-03-16 | $19.49 | $26.37 | 150,400 | — | — |
| 2022-03-15 | $19.23 | $26.02 | 106,400 | — | — |
| 2022-03-14 | $18.90 | $25.58 | 195,700 | — | — |
| 2022-03-11 | $19.51 | $26.40 | 128,000 | — | — |
| 2022-03-10 | $19.15 | $25.91 | 148,200 | — | — |
| 2022-03-09 | $19.15 | $25.91 | 275,000 | — | — |
| 2022-03-08 | $19.46 | $26.33 | 330,200 | — | — |
| 2022-03-07 | $19.73 | $26.70 | 483,900 | — | — |
| 2022-03-04 | $17.21 | $23.29 | 164,600 | — | — |
| 2022-03-03 | $17.73 | $23.99 | 67,300 | — | — |
| 2022-03-02 | $17.67 | $23.91 | 52,900 | — | — |
| 2022-03-01 | $17.27 | $23.37 | 144,700 | — | — |
| 2022-02-28 | $17.42 | $23.57 | 150,900 | — | — |
| 2022-02-25 | $16.87 | $22.83 | 215,600 | — | — |
| 2022-02-24 | $16.00 | $21.65 | 172,600 | — | — |
| 2022-02-23 | $15.99 | $21.64 | 356,600 | — | — |
| 2022-02-22 | $15.40 | $20.84 | 106,700 | — | — |
| 2022-02-18 | $16.35 | $22.13 | 134,100 | — | — |
| 2022-02-17 | $16.20 | $21.92 | 128,000 | — | — |
| 2022-02-16 | $16.32 | $22.09 | 57,000 | — | — |
| 2022-02-15 | $16.29 | $22.04 | 75,200 | — | — |
| 2022-02-14 | $16.17 | $21.88 | 175,900 | — | — |
| 2022-02-11 | $16.12 | $21.81 | 67,000 | — | — |
| 2022-02-10 | $16.31 | $22.07 | 59,800 | — | — |
| 2022-02-09 | $16.55 | $22.40 | 61,500 | — | — |
| 2022-02-08 | $16.59 | $22.45 | 114,600 | — | — |
| 2022-02-07 | $16.36 | $22.14 | 49,700 | — | — |
| 2022-02-04 | $16.45 | $22.26 | 214,900 | — | — |
| 2022-02-03 | $16.38 | $22.17 | 118,000 | — | — |
| 2022-02-02 | $16.71 | $22.61 | 89,500 | — | — |
| 2022-02-01 | $17.05 | $23.07 | 80,900 | — | — |
| 2022-01-31 | $17.08 | $23.11 | 163,200 | — | — |
| 2022-01-28 | $16.16 | $21.87 | 81,100 | — | — |
| 2022-01-27 | $16.28 | $22.03 | 57,000 | — | — |
| 2022-01-26 | $16.90 | $22.87 | 172,900 | — | — |
| 2022-01-25 | $17.13 | $23.18 | 51,800 | — | — |
| 2022-01-24 | $17.41 | $23.56 | 92,500 | — | — |
| 2022-01-21 | $16.85 | $22.80 | 52,900 | — | — |
| 2022-01-20 | $17.06 | $23.09 | 40,800 | — | — |
| 2022-01-19 | $17.60 | $23.82 | 34,900 | — | — |
| 2022-01-18 | $18.26 | $24.71 | 110,100 | — | — |
| 2022-01-14 | $18.47 | $24.99 | 59,000 | — | — |
| 2022-01-13 | $18.38 | $24.87 | 87,400 | — | — |
| 2022-01-12 | $18.62 | $25.03 | 70,000 | — | — |
| 2022-01-11 | $18.77 | $25.23 | 68,200 | — | — |
| 2022-01-10 | $19.23 | $25.85 | 49,800 | — | — |
| 2022-01-07 | $19.03 | $25.58 | 41,300 | — | — |
| 2022-01-06 | $19.50 | $26.21 | 25,300 | — | — |
| 2022-01-05 | $19.59 | $26.33 | 36,700 | — | — |
| 2022-01-04 | $19.76 | $26.56 | 38,600 | — | — |
| 2022-01-03 | $19.54 | $26.27 | 53,900 | — | — |