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
- 2017-11-07 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 | $15.15 | $17.20 | 17,200 | — | — |
| 2022-12-29 | $15.08 | $17.12 | 23,200 | — | — |
| 2022-12-28 | $15.10 | $17.14 | 15,000 | — | — |
| 2022-12-27 | $15.08 | $17.12 | 25,000 | — | — |
| 2022-12-23 | $15.03 | $17.06 | 9,000 | — | — |
| 2022-12-22 | $15.16 | $17.21 | 26,600 | — | — |
| 2022-12-21 | $15.14 | $17.18 | 37,600 | — | — |
| 2022-12-20 | $15.06 | $17.09 | 15,400 | — | — |
| 2022-12-19 | $14.75 | $16.75 | 46,600 | — | — |
| 2022-12-16 | $14.81 | $16.81 | 79,200 | — | — |
| 2022-12-15 | $15.36 | $17.44 | 62,400 | — | — |
| 2022-12-14 | $15.87 | $18.02 | 72,600 | — | — |
| 2022-12-13 | $16.65 | $18.90 | 18,600 | — | — |
| 2022-12-12 | $16.50 | $18.73 | 6,400 | — | — |
| 2022-12-09 | $16.55 | $18.79 | 5,000 | — | — |
| 2022-12-08 | $16.50 | $18.74 | 9,200 | — | — |
| 2022-12-07 | $16.59 | $18.84 | 14,800 | — | — |
| 2022-12-06 | $16.83 | $19.11 | 5,800 | — | — |
| 2022-12-05 | $16.75 | $19.02 | 12,800 | — | — |
| 2022-12-02 | $16.89 | $19.18 | 11,000 | — | — |
| 2022-12-01 | $16.87 | $19.15 | 22,200 | — | — |
| 2022-11-30 | $16.87 | $19.15 | 7,000 | — | — |
| 2022-11-29 | $17.06 | $19.37 | 7,800 | — | — |
| 2022-11-28 | $17.15 | $19.47 | 30,400 | — | — |
| 2022-11-25 | $17.11 | $19.42 | 4,600 | — | — |
| 2022-11-23 | $17.20 | $19.53 | 29,600 | — | — |
| 2022-11-22 | $16.83 | $19.10 | 20,600 | — | — |
| 2022-11-21 | $16.73 | $18.99 | 14,800 | — | — |
| 2022-11-18 | $16.65 | $18.90 | 39,200 | — | — |
| 2022-11-17 | $16.35 | $18.56 | 7,200 | — | — |
| 2022-11-16 | $16.18 | $18.38 | 32,200 | — | — |
| 2022-11-15 | $16.19 | $18.38 | 104,200 | — | — |
| 2022-11-14 | $16.20 | $18.39 | 8,400 | — | — |
| 2022-11-11 | $15.98 | $18.14 | 32,600 | — | — |
| 2022-11-10 | $16.00 | $18.17 | 16,200 | — | — |
| 2022-11-09 | $15.95 | $18.00 | 26,400 | — | — |
| 2022-11-08 | $15.85 | $17.88 | 11,800 | — | — |
| 2022-11-07 | $15.91 | $17.95 | 7,000 | — | — |
| 2022-11-04 | $15.65 | $17.66 | 5,400 | — | — |
| 2022-11-03 | $15.36 | $17.33 | 148,000 | — | — |
| 2022-11-02 | $15.25 | $17.21 | 9,400 | — | — |
| 2022-11-01 | $15.35 | $17.32 | 10,600 | — | — |
| 2022-10-31 | $15.40 | $17.37 | 21,800 | — | — |
| 2022-10-28 | $15.63 | $17.63 | 35,600 | — | — |
| 2022-10-27 | $15.63 | $17.63 | 20,800 | — | — |
| 2022-10-26 | $15.54 | $17.53 | 20,200 | — | — |
| 2022-10-25 | $15.67 | $17.68 | 1,000 | — | — |
| 2022-10-24 | $15.67 | $17.68 | 6,200 | — | — |
| 2022-10-21 | $15.40 | $17.38 | 1,800 | — | — |
| 2022-10-20 | $15.36 | $17.33 | 65,400 | — | — |
| 2022-10-19 | $15.38 | $17.35 | 2,800 | — | — |
| 2022-10-18 | $15.48 | $17.46 | 3,000 | — | — |
| 2022-10-17 | $15.48 | $17.46 | 28,600 | — | — |
| 2022-10-14 | $15.45 | $17.43 | 14,800 | — | — |
| 2022-10-13 | $15.52 | $17.51 | 8,600 | — | — |
| 2022-10-12 | $15.27 | $17.23 | 400 | — | — |
| 2022-10-11 | $15.27 | $17.23 | 5,600 | — | — |
| 2022-10-10 | $15.15 | $17.09 | 8,000 | — | — |
| 2022-10-07 | $15.15 | $17.09 | 6,200 | — | — |
| 2022-10-06 | $15.41 | $17.39 | 3,800 | — | — |
| 2022-10-05 | $15.41 | $17.38 | 15,800 | — | — |
| 2022-10-04 | $15.33 | $17.30 | 12,200 | — | — |
| 2022-10-03 | $15.17 | $17.12 | 21,200 | — | — |
| 2022-09-30 | $14.59 | $16.46 | 13,400 | — | — |
| 2022-09-29 | $14.52 | $16.38 | 7,800 | — | — |
| 2022-09-28 | $14.55 | $16.42 | 26,600 | — | — |
| 2022-09-27 | $14.58 | $16.44 | 24,200 | — | — |
| 2022-09-26 | $14.73 | $16.61 | 32,000 | — | — |
| 2022-09-23 | $14.85 | $16.75 | 7,200 | — | — |
| 2022-09-22 | $14.80 | $16.69 | 27,800 | — | — |
| 2022-09-21 | $14.79 | $16.69 | 10,800 | — | — |
| 2022-09-20 | $14.70 | $16.59 | 10,600 | — | — |
| 2022-09-19 | $14.78 | $16.68 | 41,400 | — | — |
| 2022-09-16 | $15.45 | $17.43 | 84,000 | — | — |
| 2022-09-15 | $15.07 | $17.00 | 66,200 | — | — |
| 2022-09-14 | $15.30 | $17.26 | 21,000 | — | — |
| 2022-09-13 | $15.50 | $17.49 | 20,600 | — | — |
| 2022-09-12 | $15.63 | $17.63 | 23,000 | — | — |
| 2022-09-09 | $15.33 | $17.29 | 12,400 | — | — |
| 2022-09-08 | $14.92 | $16.83 | 5,800 | — | — |
| 2022-09-07 | $15.00 | $16.92 | 4,800 | — | — |
| 2022-09-06 | $14.88 | $16.79 | 4,000 | — | — |
| 2022-09-02 | $15.02 | $16.94 | 47,400 | — | — |
| 2022-09-01 | $15.11 | $17.04 | 4,000 | — | — |
| 2022-08-31 | $15.16 | $17.10 | 23,600 | — | — |
| 2022-08-30 | $15.43 | $17.41 | 11,800 | — | — |
| 2022-08-29 | $15.69 | $17.70 | 56,800 | — | — |
| 2022-08-26 | $15.46 | $17.44 | 26,000 | — | — |
| 2022-08-25 | $15.90 | $17.94 | 8,800 | — | — |
| 2022-08-24 | $15.98 | $18.02 | 17,600 | — | — |
| 2022-08-23 | $15.61 | $17.61 | 5,000 | — | — |
| 2022-08-22 | $15.68 | $17.69 | 138,200 | — | — |
| 2022-08-19 | $15.93 | $17.97 | 7,200 | — | — |
| 2022-08-18 | $15.68 | $17.69 | 4,200 | — | — |
| 2022-08-17 | $15.70 | $17.71 | 102,600 | — | — |
| 2022-08-16 | $15.73 | $17.75 | 6,400 | — | — |
| 2022-08-15 | $15.73 | $17.75 | 12,000 | — | — |
| 2022-08-12 | $15.38 | $17.35 | 5,000 | — | — |
| 2022-08-11 | $15.02 | $16.83 | 800 | — | — |
| 2022-08-10 | $15.03 | $16.84 | 40,800 | — | — |
| 2022-08-09 | $14.25 | $15.97 | 7,600 | — | — |
| 2022-08-08 | $14.36 | $16.09 | 11,400 | — | — |
| 2022-08-05 | $14.38 | $16.11 | 0 | — | — |
| 2022-08-04 | $14.38 | $16.11 | 5,800 | — | — |
| 2022-08-03 | $14.35 | $16.08 | 9,400 | — | — |
| 2022-08-02 | $14.35 | $16.08 | 22,600 | — | — |
| 2022-08-01 | $14.28 | $16.00 | 31,200 | — | — |
| 2022-07-29 | $14.16 | $15.86 | 30,600 | — | — |
| 2022-07-28 | $14.14 | $15.85 | 42,400 | — | — |
| 2022-07-27 | $14.16 | $15.86 | 18,000 | — | — |
| 2022-07-26 | $14.15 | $15.85 | 10,200 | — | — |
| 2022-07-25 | $14.12 | $15.82 | 41,000 | — | — |
| 2022-07-22 | $14.12 | $15.82 | 14,800 | — | — |
| 2022-07-21 | $14.14 | $15.84 | 6,200 | — | — |
| 2022-07-20 | $14.13 | $15.84 | 15,600 | — | — |
| 2022-07-19 | $14.12 | $15.82 | 600 | — | — |
| 2022-07-18 | $14.15 | $15.86 | 13,200 | — | — |
| 2022-07-15 | $14.15 | $15.85 | 3,400 | — | — |
| 2022-07-14 | $14.24 | $15.96 | 9,000 | — | — |
| 2022-07-13 | $14.28 | $16.00 | 8,000 | — | — |
| 2022-07-12 | $14.50 | $16.25 | 8,000 | — | — |
| 2022-07-11 | $14.50 | $16.25 | 1,600 | — | — |
| 2022-07-08 | $14.57 | $16.33 | 12,000 | — | — |
| 2022-07-07 | $14.64 | $16.41 | 14,400 | — | — |
| 2022-07-06 | $14.65 | $16.42 | 2,000 | — | — |
| 2022-07-05 | $14.89 | $16.68 | 5,400 | — | — |
| 2022-07-01 | $15.03 | $16.84 | 7,800 | — | — |
| 2022-06-30 | $15.15 | $16.98 | 9,400 | — | — |
| 2022-06-29 | $14.81 | $16.60 | 2,800 | — | — |
| 2022-06-28 | $14.85 | $16.64 | 11,200 | — | — |
| 2022-06-27 | $14.98 | $16.78 | 11,000 | — | — |
| 2022-06-24 | $14.78 | $16.56 | 28,400 | — | — |
| 2022-06-23 | $14.75 | $16.53 | 15,400 | — | — |
| 2022-06-22 | $14.80 | $16.59 | 16,800 | — | — |
| 2022-06-21 | $14.80 | $16.58 | 10,800 | — | — |
| 2022-06-17 | $14.51 | $16.26 | 35,400 | — | — |
| 2022-06-16 | $14.73 | $16.50 | 10,600 | — | — |
| 2022-06-15 | $14.73 | $16.50 | 24,800 | — | — |
| 2022-06-14 | $14.88 | $16.67 | 5,000 | — | — |
| 2022-06-13 | $14.85 | $16.64 | 29,800 | — | — |
| 2022-06-10 | $15.25 | $17.09 | 17,000 | — | — |
| 2022-06-09 | $15.56 | $17.44 | 74,000 | — | — |
| 2022-06-08 | $15.56 | $17.43 | 4,200 | — | — |
| 2022-06-07 | $15.65 | $17.54 | 4,400 | — | — |
| 2022-06-06 | $15.77 | $17.67 | 7,800 | — | — |
| 2022-06-03 | $15.75 | $17.65 | 8,400 | — | — |
| 2022-06-02 | $15.80 | $17.71 | 9,200 | — | — |
| 2022-06-01 | $15.70 | $17.59 | 9,400 | — | — |
| 2022-05-31 | $15.73 | $17.62 | 11,600 | — | — |
| 2022-05-27 | $15.72 | $17.62 | 30,800 | — | — |
| 2022-05-26 | $15.65 | $17.54 | 30,000 | — | — |
| 2022-05-25 | $15.55 | $17.42 | 3,000 | — | — |
| 2022-05-24 | $15.39 | $17.24 | 41,600 | — | — |
| 2022-05-23 | $15.36 | $17.21 | 21,000 | — | — |
| 2022-05-20 | $15.56 | $17.44 | 13,600 | — | — |
| 2022-05-19 | $15.49 | $17.35 | 42,600 | — | — |
| 2022-05-18 | $15.43 | $17.29 | 34,200 | — | — |
| 2022-05-17 | $15.80 | $17.71 | 13,000 | — | — |
| 2022-05-16 | $15.61 | $17.49 | 29,200 | — | — |
| 2022-05-13 | $16.25 | $18.21 | 3,000 | — | — |
| 2022-05-12 | $16.31 | $18.17 | 5,200 | — | — |
| 2022-05-11 | $15.58 | $17.35 | 24,800 | — | — |
| 2022-05-10 | $15.51 | $17.27 | 21,400 | — | — |
| 2022-05-09 | $15.74 | $17.53 | 13,600 | — | — |
| 2022-05-06 | $15.79 | $17.58 | 6,000 | — | — |
| 2022-05-05 | $15.93 | $17.74 | 10,400 | — | — |
| 2022-05-04 | $16.06 | $17.89 | 11,400 | — | — |
| 2022-05-03 | $16.00 | $17.82 | 15,800 | — | — |
| 2022-05-02 | $15.85 | $17.65 | 17,600 | — | — |
| 2022-04-29 | $15.70 | $17.49 | 10,000 | — | — |
| 2022-04-28 | $15.77 | $17.57 | 1,000 | — | — |
| 2022-04-27 | $15.77 | $17.57 | 10,400 | — | — |
| 2022-04-26 | $16.00 | $17.82 | 15,600 | — | — |
| 2022-04-25 | $15.92 | $17.73 | 7,000 | — | — |
| 2022-04-22 | $16.00 | $17.82 | 15,800 | — | — |
| 2022-04-21 | $16.00 | $17.83 | 50,400 | — | — |
| 2022-04-20 | $16.00 | $17.83 | 10,000 | — | — |
| 2022-04-19 | $16.45 | $18.32 | 51,800 | — | — |
| 2022-04-18 | $15.53 | $17.30 | 1,000 | — | — |
| 2022-04-14 | $15.69 | $17.48 | 5,400 | — | — |
| 2022-04-13 | $15.75 | $17.54 | 5,000 | — | — |
| 2022-04-12 | $15.70 | $17.49 | 1,200 | — | — |
| 2022-04-11 | $15.70 | $17.49 | 17,000 | — | — |
| 2022-04-08 | $15.65 | $17.43 | 8,000 | — | — |
| 2022-04-07 | $15.65 | $17.43 | 12,000 | — | — |
| 2022-04-06 | $15.70 | $17.49 | 20,200 | — | — |
| 2022-04-05 | $16.01 | $17.84 | 7,800 | — | — |
| 2022-04-04 | $15.90 | $17.71 | 18,600 | — | — |
| 2022-04-01 | $16.00 | $17.82 | 7,200 | — | — |
| 2022-03-31 | $16.05 | $17.87 | 7,200 | — | — |
| 2022-03-30 | $16.16 | $17.99 | 4,200 | — | — |
| 2022-03-29 | $16.28 | $18.13 | 4,400 | — | — |
| 2022-03-28 | $16.40 | $18.26 | 9,600 | — | — |
| 2022-03-25 | $16.42 | $18.28 | 6,200 | — | — |
| 2022-03-24 | $16.33 | $18.19 | 37,200 | — | — |
| 2022-03-23 | $16.39 | $18.26 | 13,000 | — | — |
| 2022-03-22 | $16.24 | $18.08 | 218,200 | — | — |
| 2022-03-21 | $16.95 | $18.87 | 13,000 | — | — |
| 2022-03-18 | $16.98 | $18.91 | 17,000 | — | — |
| 2022-03-17 | $16.69 | $18.59 | 16,200 | — | — |
| 2022-03-16 | $16.67 | $18.57 | 18,800 | — | — |
| 2022-03-15 | $16.61 | $18.50 | 16,200 | — | — |
| 2022-03-14 | $16.83 | $18.74 | 13,800 | — | — |
| 2022-03-11 | $16.99 | $18.92 | 5,400 | — | — |
| 2022-03-10 | $16.99 | $18.92 | 23,400 | — | — |
| 2022-03-09 | $17.21 | $19.17 | 17,400 | — | — |
| 2022-03-08 | $16.98 | $18.91 | 17,600 | — | — |
| 2022-03-07 | $17.23 | $19.19 | 25,600 | — | — |
| 2022-03-04 | $17.05 | $18.99 | 13,600 | — | — |
| 2022-03-03 | $17.49 | $19.48 | 6,200 | — | — |
| 2022-03-02 | $17.74 | $19.76 | 4,600 | — | — |
| 2022-03-01 | $17.15 | $19.10 | 20,600 | — | — |
| 2022-02-28 | $17.70 | $19.72 | 7,000 | — | — |
| 2022-02-25 | $17.76 | $19.78 | 14,200 | — | — |
| 2022-02-24 | $17.69 | $19.70 | 20,800 | — | — |
| 2022-02-23 | $18.00 | $20.04 | 14,000 | — | — |
| 2022-02-22 | $18.15 | $20.22 | 39,400 | — | — |
| 2022-02-18 | $18.16 | $20.23 | 9,200 | — | — |
| 2022-02-17 | $18.38 | $20.47 | 5,600 | — | — |
| 2022-02-16 | $18.35 | $20.44 | 8,200 | — | — |
| 2022-02-15 | $18.35 | $20.44 | 22,000 | — | — |
| 2022-02-14 | $18.25 | $20.33 | 24,600 | — | — |
| 2022-02-11 | $18.38 | $20.47 | 33,200 | — | — |
| 2022-02-10 | $18.75 | $20.22 | 42,600 | — | — |
| 2022-02-09 | $18.60 | $20.05 | 87,400 | — | — |
| 2022-02-08 | $19.13 | $20.62 | 29,000 | — | — |
| 2022-02-07 | $19.05 | $20.54 | 54,600 | — | — |
| 2022-02-04 | $18.92 | $20.41 | 23,600 | — | — |
| 2022-02-03 | $18.83 | $20.30 | 27,200 | — | — |
| 2022-02-02 | $18.63 | $20.09 | 45,600 | — | — |
| 2022-02-01 | $18.45 | $19.89 | 87,000 | — | — |
| 2022-01-31 | $17.29 | $18.64 | 24,000 | — | — |
| 2022-01-28 | $17.22 | $18.57 | 18,200 | — | — |
| 2022-01-27 | $17.50 | $18.87 | 12,800 | — | — |
| 2022-01-26 | $17.73 | $19.11 | 23,400 | — | — |
| 2022-01-25 | $17.85 | $19.25 | 7,200 | — | — |
| 2022-01-24 | $17.56 | $18.93 | 13,000 | — | — |
| 2022-01-21 | $17.89 | $19.29 | 24,200 | — | — |
| 2022-01-20 | $17.60 | $18.98 | 29,000 | — | — |
| 2022-01-19 | $18.18 | $19.61 | 13,800 | — | — |
| 2022-01-18 | $18.35 | $19.79 | 33,400 | — | — |
| 2022-01-14 | $18.50 | $19.95 | 17,600 | — | — |
| 2022-01-13 | $18.67 | $20.14 | 28,200 | — | — |
| 2022-01-12 | $18.41 | $19.84 | 17,200 | — | — |
| 2022-01-11 | $18.40 | $19.84 | 22,600 | — | — |
| 2022-01-10 | $18.35 | $19.79 | 34,800 | — | — |
| 2022-01-07 | $18.87 | $20.35 | 10,800 | — | — |
| 2022-01-06 | $18.58 | $20.04 | 20,600 | — | — |
| 2022-01-05 | $18.36 | $19.79 | 15,400 | — | — |
| 2022-01-04 | $18.34 | $19.77 | 38,000 | — | — |
| 2022-01-03 | $18.38 | $19.82 | 22,200 | — | — |