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
- 1994-03-23 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 | $11.86 | $11.86 | 79,600 | — | — |
| 2022-12-29 | $11.84 | $11.84 | 59,300 | — | — |
| 2022-12-28 | $11.32 | $11.32 | 83,100 | — | — |
| 2022-12-27 | $11.17 | $11.17 | 102,200 | — | — |
| 2022-12-23 | $11.32 | $11.32 | 40,900 | — | — |
| 2022-12-22 | $11.05 | $11.05 | 115,200 | — | — |
| 2022-12-21 | $10.87 | $10.87 | 98,400 | — | — |
| 2022-12-20 | $10.58 | $10.58 | 84,600 | — | — |
| 2022-12-19 | $10.83 | $10.83 | 158,200 | — | — |
| 2022-12-16 | $11.78 | $11.78 | 1,100,200 | — | — |
| 2022-12-15 | $11.68 | $11.68 | 137,300 | — | — |
| 2022-12-14 | $11.64 | $11.64 | 205,800 | — | — |
| 2022-12-13 | $11.74 | $11.74 | 208,600 | — | — |
| 2022-12-12 | $10.23 | $10.23 | 169,200 | — | — |
| 2022-12-09 | $9.94 | $9.94 | 84,700 | — | — |
| 2022-12-08 | $11.00 | $11.00 | 91,900 | — | — |
| 2022-12-07 | $10.98 | $10.98 | 119,200 | — | — |
| 2022-12-06 | $11.46 | $11.46 | 139,600 | — | — |
| 2022-12-05 | $11.03 | $11.03 | 90,600 | — | — |
| 2022-12-02 | $11.22 | $11.22 | 60,700 | — | — |
| 2022-12-01 | $11.23 | $11.23 | 59,200 | — | — |
| 2022-11-30 | $11.27 | $11.27 | 129,700 | — | — |
| 2022-11-29 | $11.44 | $11.44 | 84,600 | — | — |
| 2022-11-28 | $11.95 | $11.95 | 68,600 | — | — |
| 2022-11-25 | $12.65 | $12.65 | 40,800 | — | — |
| 2022-11-23 | $13.31 | $13.31 | 28,900 | — | — |
| 2022-11-22 | $13.72 | $13.72 | 129,800 | — | — |
| 2022-11-21 | $13.06 | $13.06 | 143,100 | — | — |
| 2022-11-18 | $13.28 | $13.28 | 60,300 | — | — |
| 2022-11-17 | $13.41 | $13.41 | 85,700 | — | — |
| 2022-11-16 | $13.73 | $13.73 | 69,800 | — | — |
| 2022-11-15 | $14.62 | $14.62 | 71,500 | — | — |
| 2022-11-14 | $15.16 | $15.16 | 116,900 | — | — |
| 2022-11-11 | $16.33 | $16.33 | 65,700 | — | — |
| 2022-11-10 | $17.29 | $17.29 | 56,500 | — | — |
| 2022-11-09 | $17.72 | $17.72 | 99,700 | — | — |
| 2022-11-08 | $19.84 | $19.84 | 107,100 | — | — |
| 2022-11-07 | $19.20 | $19.20 | 30,700 | — | — |
| 2022-11-04 | $18.88 | $18.88 | 34,500 | — | — |
| 2022-11-03 | $18.60 | $18.60 | 23,600 | — | — |
| 2022-11-02 | $18.82 | $18.82 | 45,400 | — | — |
| 2022-11-01 | $19.02 | $19.02 | 37,300 | — | — |
| 2022-10-31 | $19.00 | $19.00 | 26,400 | — | — |
| 2022-10-28 | $19.00 | $19.00 | 53,800 | — | — |
| 2022-10-27 | $18.52 | $18.52 | 82,900 | — | — |
| 2022-10-26 | $18.62 | $18.62 | 31,200 | — | — |
| 2022-10-25 | $18.12 | $18.12 | 41,900 | — | — |
| 2022-10-24 | $17.89 | $17.89 | 186,500 | — | — |
| 2022-10-21 | $17.50 | $17.50 | 117,500 | — | — |
| 2022-10-20 | $17.60 | $17.60 | 48,500 | — | — |
| 2022-10-19 | $17.44 | $17.44 | 33,300 | — | — |
| 2022-10-18 | $17.60 | $17.60 | 40,500 | — | — |
| 2022-10-17 | $17.04 | $17.04 | 68,400 | — | — |
| 2022-10-14 | $15.98 | $15.98 | 24,200 | — | — |
| 2022-10-13 | $16.58 | $16.58 | 61,000 | — | — |
| 2022-10-12 | $15.85 | $15.85 | 22,900 | — | — |
| 2022-10-11 | $16.20 | $16.20 | 41,000 | — | — |
| 2022-10-10 | $15.78 | $15.78 | 28,100 | — | — |
| 2022-10-07 | $15.32 | $15.32 | 27,600 | — | — |
| 2022-10-06 | $16.17 | $16.17 | 19,400 | — | — |
| 2022-10-05 | $16.12 | $16.12 | 36,200 | — | — |
| 2022-10-04 | $16.43 | $16.43 | 52,900 | — | — |
| 2022-10-03 | $15.86 | $15.86 | 72,200 | — | — |
| 2022-09-30 | $15.22 | $15.22 | 100,500 | — | — |
| 2022-09-29 | $14.68 | $14.68 | 81,900 | — | — |
| 2022-09-28 | $15.03 | $15.03 | 61,200 | — | — |
| 2022-09-27 | $14.23 | $14.23 | 40,500 | — | — |
| 2022-09-26 | $14.83 | $14.83 | 45,500 | — | — |
| 2022-09-23 | $14.12 | $14.12 | 68,000 | — | — |
| 2022-09-22 | $14.00 | $14.00 | 90,400 | — | — |
| 2022-09-21 | $13.76 | $13.76 | 131,300 | — | — |
| 2022-09-20 | $14.26 | $14.26 | 49,100 | — | — |
| 2022-09-19 | $14.53 | $14.53 | 28,800 | — | — |
| 2022-09-16 | $14.35 | $14.35 | 80,100 | — | — |
| 2022-09-15 | $14.33 | $14.33 | 27,500 | — | — |
| 2022-09-14 | $14.25 | $14.25 | 48,100 | — | — |
| 2022-09-13 | $14.07 | $14.07 | 21,100 | — | — |
| 2022-09-12 | $14.47 | $14.47 | 17,600 | — | — |
| 2022-09-09 | $14.44 | $14.44 | 13,700 | — | — |
| 2022-09-08 | $14.17 | $14.17 | 36,700 | — | — |
| 2022-09-07 | $14.26 | $14.26 | 22,300 | — | — |
| 2022-09-06 | $14.05 | $14.05 | 45,100 | — | — |
| 2022-09-02 | $14.54 | $14.54 | 17,500 | — | — |
| 2022-09-01 | $14.98 | $14.98 | 29,800 | — | — |
| 2022-08-31 | $14.86 | $14.86 | 19,900 | — | — |
| 2022-08-30 | $15.10 | $15.10 | 98,000 | — | — |
| 2022-08-29 | $15.61 | $15.61 | 17,900 | — | — |
| 2022-08-26 | $15.91 | $15.91 | 22,200 | — | — |
| 2022-08-25 | $16.04 | $16.04 | 38,700 | — | — |
| 2022-08-24 | $15.23 | $15.23 | 16,700 | — | — |
| 2022-08-23 | $15.46 | $15.46 | 26,000 | — | — |
| 2022-08-22 | $15.47 | $15.47 | 55,100 | — | — |
| 2022-08-19 | $15.71 | $15.71 | 57,000 | — | — |
| 2022-08-18 | $16.00 | $16.00 | 78,900 | — | — |
| 2022-08-17 | $15.50 | $15.50 | 148,200 | — | — |
| 2022-08-16 | $15.51 | $15.51 | 25,700 | — | — |
| 2022-08-15 | $15.48 | $15.48 | 41,200 | — | — |
| 2022-08-12 | $15.83 | $15.83 | 44,200 | — | — |
| 2022-08-11 | $14.86 | $14.86 | 76,800 | — | — |
| 2022-08-10 | $14.51 | $14.51 | 80,000 | — | — |
| 2022-08-09 | $14.21 | $14.21 | 46,300 | — | — |
| 2022-08-08 | $14.45 | $14.45 | 34,700 | — | — |
| 2022-08-05 | $14.44 | $14.44 | 47,300 | — | — |
| 2022-08-04 | $14.64 | $14.64 | 41,500 | — | — |
| 2022-08-03 | $14.91 | $14.91 | 27,900 | — | — |
| 2022-08-02 | $14.87 | $14.87 | 36,200 | — | — |
| 2022-08-01 | $15.35 | $15.35 | 15,300 | — | — |
| 2022-07-29 | $15.07 | $15.07 | 26,100 | — | — |
| 2022-07-28 | $15.10 | $15.10 | 12,500 | — | — |
| 2022-07-27 | $14.92 | $14.92 | 49,500 | — | — |
| 2022-07-26 | $14.22 | $14.22 | 16,200 | — | — |
| 2022-07-25 | $14.54 | $14.54 | 39,700 | — | — |
| 2022-07-22 | $14.72 | $14.72 | 26,500 | — | — |
| 2022-07-21 | $14.99 | $14.99 | 26,500 | — | — |
| 2022-07-20 | $15.42 | $15.42 | 33,300 | — | — |
| 2022-07-19 | $15.21 | $15.21 | 48,500 | — | — |
| 2022-07-18 | $14.52 | $14.52 | 23,100 | — | — |
| 2022-07-15 | $14.45 | $14.45 | 49,500 | — | — |
| 2022-07-14 | $13.67 | $13.67 | 53,400 | — | — |
| 2022-07-13 | $13.53 | $13.53 | 41,100 | — | — |
| 2022-07-12 | $13.79 | $13.79 | 31,700 | — | — |
| 2022-07-11 | $13.62 | $13.62 | 65,400 | — | — |
| 2022-07-08 | $13.83 | $13.83 | 38,700 | — | — |
| 2022-07-07 | $13.77 | $13.77 | 40,900 | — | — |
| 2022-07-06 | $13.36 | $13.36 | 79,500 | — | — |
| 2022-07-05 | $13.57 | $13.57 | 115,400 | — | — |
| 2022-07-01 | $13.48 | $13.48 | 60,500 | — | — |
| 2022-06-30 | $13.12 | $13.12 | 76,300 | — | — |
| 2022-06-29 | $13.01 | $13.01 | 49,400 | — | — |
| 2022-06-28 | $13.73 | $13.73 | 84,500 | — | — |
| 2022-06-27 | $14.03 | $14.03 | 62,100 | — | — |
| 2022-06-24 | $13.42 | $13.42 | 151,100 | — | — |
| 2022-06-23 | $13.20 | $13.20 | 62,500 | — | — |
| 2022-06-22 | $13.69 | $13.69 | 69,700 | — | — |
| 2022-06-21 | $13.03 | $13.03 | 69,600 | — | — |
| 2022-06-17 | $13.14 | $13.14 | 252,400 | — | — |
| 2022-06-16 | $13.79 | $13.79 | 216,900 | — | — |
| 2022-06-15 | $14.66 | $14.66 | 151,300 | — | — |
| 2022-06-14 | $14.51 | $14.51 | 124,200 | — | — |
| 2022-06-13 | $15.64 | $15.64 | 83,600 | — | — |
| 2022-06-10 | $15.79 | $15.79 | 71,600 | — | — |
| 2022-06-09 | $16.27 | $16.27 | 53,200 | — | — |
| 2022-06-08 | $16.19 | $16.19 | 53,700 | — | — |
| 2022-06-07 | $15.89 | $15.89 | 53,100 | — | — |
| 2022-06-06 | $15.60 | $15.60 | 47,100 | — | — |
| 2022-06-03 | $14.95 | $14.95 | 39,400 | — | — |
| 2022-06-02 | $15.37 | $15.37 | 37,300 | — | — |
| 2022-06-01 | $14.78 | $14.78 | 61,200 | — | — |
| 2022-05-31 | $14.83 | $14.83 | 72,300 | — | — |
| 2022-05-27 | $14.01 | $14.01 | 164,100 | — | — |
| 2022-05-26 | $13.96 | $13.96 | 109,800 | — | — |
| 2022-05-25 | $14.13 | $14.13 | 46,800 | — | — |
| 2022-05-24 | $13.92 | $13.92 | 39,300 | — | — |
| 2022-05-23 | $13.85 | $13.85 | 68,200 | — | — |
| 2022-05-20 | $13.60 | $13.60 | 101,800 | — | — |
| 2022-05-19 | $13.67 | $13.67 | 72,000 | — | — |
| 2022-05-18 | $13.86 | $13.86 | 136,800 | — | — |
| 2022-05-17 | $14.04 | $14.04 | 118,900 | — | — |
| 2022-05-16 | $13.55 | $13.55 | 59,300 | — | — |
| 2022-05-13 | $13.99 | $13.99 | 182,200 | — | — |
| 2022-05-12 | $13.59 | $13.59 | 57,300 | — | — |
| 2022-05-11 | $13.31 | $13.31 | 37,900 | — | — |
| 2022-05-10 | $13.92 | $13.92 | 89,100 | — | — |
| 2022-05-09 | $14.24 | $14.24 | 45,700 | — | — |
| 2022-05-06 | $14.57 | $14.57 | 46,200 | — | — |
| 2022-05-05 | $14.82 | $14.82 | 34,400 | — | — |
| 2022-05-04 | $15.66 | $15.66 | 30,900 | — | — |
| 2022-05-03 | $15.19 | $15.19 | 82,800 | — | — |
| 2022-05-02 | $15.44 | $15.44 | 56,900 | — | — |
| 2022-04-29 | $15.21 | $15.21 | 89,000 | — | — |
| 2022-04-28 | $15.45 | $15.45 | 42,800 | — | — |
| 2022-04-27 | $15.35 | $15.35 | 36,700 | — | — |
| 2022-04-26 | $15.16 | $15.16 | 40,500 | — | — |
| 2022-04-25 | $15.68 | $15.68 | 29,300 | — | — |
| 2022-04-22 | $15.80 | $15.80 | 21,900 | — | — |
| 2022-04-21 | $15.99 | $15.99 | 29,900 | — | — |
| 2022-04-20 | $16.02 | $16.02 | 23,900 | — | — |
| 2022-04-19 | $16.13 | $16.13 | 32,200 | — | — |
| 2022-04-18 | $15.77 | $15.77 | 40,200 | — | — |
| 2022-04-14 | $15.78 | $15.78 | 23,900 | — | — |
| 2022-04-13 | $15.89 | $15.89 | 28,900 | — | — |
| 2022-04-12 | $15.81 | $15.81 | 30,100 | — | — |
| 2022-04-11 | $15.81 | $15.81 | 36,200 | — | — |
| 2022-04-08 | $16.05 | $16.05 | 22,300 | — | — |
| 2022-04-07 | $16.26 | $16.26 | 51,600 | — | — |
| 2022-04-06 | $16.19 | $16.19 | 55,800 | — | — |
| 2022-04-05 | $16.27 | $16.27 | 59,300 | — | — |
| 2022-04-04 | $17.32 | $17.32 | 43,200 | — | — |
| 2022-04-01 | $17.77 | $17.77 | 33,900 | — | — |
| 2022-03-31 | $17.83 | $17.83 | 83,200 | — | — |
| 2022-03-30 | $17.53 | $17.53 | 77,200 | — | — |
| 2022-03-29 | $18.03 | $18.03 | 88,100 | — | — |
| 2022-03-28 | $17.04 | $17.04 | 65,300 | — | — |
| 2022-03-25 | $17.95 | $17.95 | 50,700 | — | — |
| 2022-03-24 | $17.42 | $17.42 | 45,200 | — | — |
| 2022-03-23 | $16.97 | $16.97 | 81,300 | — | — |
| 2022-03-22 | $17.99 | $17.99 | 54,700 | — | — |
| 2022-03-21 | $17.92 | $17.92 | 64,500 | — | — |
| 2022-03-18 | $17.55 | $17.55 | 131,800 | — | — |
| 2022-03-17 | $17.16 | $17.16 | 59,100 | — | — |
| 2022-03-16 | $17.44 | $17.44 | 60,000 | — | — |
| 2022-03-15 | $16.93 | $16.93 | 42,500 | — | — |
| 2022-03-14 | $16.93 | $16.93 | 40,200 | — | — |
| 2022-03-11 | $16.86 | $16.86 | 72,600 | — | — |
| 2022-03-10 | $16.55 | $16.55 | 67,800 | — | — |
| 2022-03-09 | $17.24 | $17.24 | 136,000 | — | — |
| 2022-03-08 | $15.42 | $15.42 | 50,800 | — | — |
| 2022-03-07 | $15.40 | $15.40 | 53,700 | — | — |
| 2022-03-04 | $15.60 | $15.60 | 41,400 | — | — |
| 2022-03-03 | $16.35 | $16.35 | 45,500 | — | — |
| 2022-03-02 | $16.43 | $16.43 | 59,100 | — | — |
| 2022-03-01 | $15.97 | $15.97 | 114,000 | — | — |
| 2022-02-28 | $16.15 | $16.15 | 87,500 | — | — |
| 2022-02-25 | $16.05 | $16.05 | 48,700 | — | — |
| 2022-02-24 | $16.01 | $16.01 | 83,500 | — | — |
| 2022-02-23 | $16.61 | $16.61 | 65,900 | — | — |
| 2022-02-22 | $16.29 | $16.29 | 45,600 | — | — |
| 2022-02-18 | $16.37 | $16.37 | 44,400 | — | — |
| 2022-02-17 | $16.11 | $16.11 | 41,800 | — | — |
| 2022-02-16 | $16.53 | $16.53 | 54,000 | — | — |
| 2022-02-15 | $16.60 | $16.60 | 43,200 | — | — |
| 2022-02-14 | $16.20 | $16.20 | 76,900 | — | — |
| 2022-02-11 | $16.25 | $16.25 | 52,000 | — | — |
| 2022-02-10 | $16.53 | $16.53 | 95,200 | — | — |
| 2022-02-09 | $17.26 | $17.26 | 90,900 | — | — |
| 2022-02-08 | $16.32 | $16.32 | 64,000 | — | — |
| 2022-02-07 | $15.62 | $15.62 | 48,300 | — | — |
| 2022-02-04 | $16.08 | $16.08 | 96,900 | — | — |
| 2022-02-03 | $16.71 | $16.71 | 64,100 | — | — |
| 2022-02-02 | $16.80 | $16.80 | 234,600 | — | — |
| 2022-02-01 | $17.01 | $17.01 | 241,000 | — | — |
| 2022-01-31 | $16.53 | $16.53 | 61,100 | — | — |
| 2022-01-28 | $16.28 | $16.28 | 74,300 | — | — |
| 2022-01-27 | $16.46 | $16.46 | 48,000 | — | — |
| 2022-01-26 | $16.83 | $16.83 | 33,700 | — | — |
| 2022-01-25 | $17.28 | $17.28 | 68,100 | — | — |
| 2022-01-24 | $17.16 | $17.16 | 88,700 | — | — |
| 2022-01-21 | $16.70 | $16.70 | 97,200 | — | — |
| 2022-01-20 | $16.65 | $16.65 | 67,300 | — | — |
| 2022-01-19 | $16.90 | $16.90 | 104,600 | — | — |
| 2022-01-18 | $17.14 | $17.14 | 54,800 | — | — |
| 2022-01-14 | $17.88 | $17.88 | 42,000 | — | — |
| 2022-01-13 | $17.76 | $17.76 | 27,100 | — | — |
| 2022-01-12 | $17.56 | $17.56 | 58,200 | — | — |
| 2022-01-11 | $17.55 | $17.55 | 45,800 | — | — |
| 2022-01-10 | $17.45 | $17.45 | 40,800 | — | — |
| 2022-01-07 | $17.69 | $17.69 | 39,700 | — | — |
| 2022-01-06 | $17.79 | $17.79 | 35,200 | — | — |
| 2022-01-05 | $17.78 | $17.78 | 39,800 | — | — |
| 2022-01-04 | $17.82 | $17.82 | 32,100 | — | — |
| 2022-01-03 | $17.29 | $17.29 | 48,100 | — | — |