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
- 2011-05-20 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 | $12.37 | $40.60 | 498,500 | — | — |
| 2022-12-29 | $12.46 | $40.90 | 398,400 | — | — |
| 2022-12-28 | $12.12 | $39.78 | 360,600 | — | — |
| 2022-12-27 | $12.19 | $40.01 | 362,400 | — | — |
| 2022-12-23 | $12.34 | $40.50 | 237,100 | — | — |
| 2022-12-22 | $12.12 | $39.78 | 236,000 | — | — |
| 2022-12-21 | $12.13 | $39.81 | 429,600 | — | — |
| 2022-12-20 | $12.08 | $39.65 | 283,000 | — | — |
| 2022-12-19 | $12.02 | $39.45 | 425,600 | — | — |
| 2022-12-16 | $11.99 | $39.35 | 1,488,000 | — | — |
| 2022-12-15 | $12.18 | $39.98 | 481,100 | — | — |
| 2022-12-14 | $12.67 | $40.54 | 492,400 | — | — |
| 2022-12-13 | $12.76 | $40.82 | 545,200 | — | — |
| 2022-12-12 | $12.68 | $40.57 | 405,400 | — | — |
| 2022-12-09 | $12.67 | $40.54 | 233,400 | — | — |
| 2022-12-08 | $12.66 | $40.50 | 278,800 | — | — |
| 2022-12-07 | $12.66 | $40.50 | 366,000 | — | — |
| 2022-12-06 | $12.54 | $40.12 | 709,000 | — | — |
| 2022-12-05 | $12.70 | $40.63 | 574,200 | — | — |
| 2022-12-02 | $12.60 | $40.31 | 230,900 | — | — |
| 2022-12-01 | $12.71 | $40.66 | 239,300 | — | — |
| 2022-11-30 | $12.77 | $40.86 | 490,200 | — | — |
| 2022-11-29 | $12.62 | $40.38 | 439,300 | — | — |
| 2022-11-28 | $12.57 | $40.22 | 223,700 | — | — |
| 2022-11-25 | $12.79 | $40.92 | 97,400 | — | — |
| 2022-11-23 | $12.75 | $40.79 | 224,000 | — | — |
| 2022-11-22 | $12.80 | $40.95 | 306,200 | — | — |
| 2022-11-21 | $12.70 | $40.63 | 404,800 | — | — |
| 2022-11-18 | $12.69 | $40.60 | 283,500 | — | — |
| 2022-11-17 | $12.71 | $40.66 | 180,200 | — | — |
| 2022-11-16 | $12.65 | $40.47 | 249,200 | — | — |
| 2022-11-15 | $12.69 | $40.60 | 412,900 | — | — |
| 2022-11-14 | $12.56 | $40.18 | 604,000 | — | — |
| 2022-11-11 | $12.57 | $40.22 | 315,200 | — | — |
| 2022-11-10 | $12.55 | $40.15 | 723,300 | — | — |
| 2022-11-09 | $12.16 | $38.90 | 449,900 | — | — |
| 2022-11-08 | $12.42 | $39.74 | 280,000 | — | — |
| 2022-11-07 | $12.53 | $40.09 | 423,300 | — | — |
| 2022-11-04 | $12.34 | $39.48 | 276,200 | — | — |
| 2022-11-03 | $12.24 | $39.16 | 360,700 | — | — |
| 2022-11-02 | $12.20 | $39.03 | 348,300 | — | — |
| 2022-11-01 | $12.24 | $39.16 | 541,000 | — | — |
| 2022-10-31 | $12.15 | $38.87 | 448,300 | — | — |
| 2022-10-28 | $12.09 | $38.68 | 581,400 | — | — |
| 2022-10-27 | $12.38 | $39.61 | 119,900 | — | — |
| 2022-10-26 | $12.40 | $39.67 | 174,500 | — | — |
| 2022-10-25 | $12.49 | $39.96 | 430,000 | — | — |
| 2022-10-24 | $12.43 | $39.77 | 247,900 | — | — |
| 2022-10-21 | $12.19 | $39.00 | 183,600 | — | — |
| 2022-10-20 | $12.15 | $38.87 | 178,400 | — | — |
| 2022-10-19 | $12.19 | $39.00 | 318,800 | — | — |
| 2022-10-18 | $12.19 | $39.00 | 237,100 | — | — |
| 2022-10-17 | $11.98 | $38.33 | 217,800 | — | — |
| 2022-10-14 | $11.79 | $37.72 | 240,400 | — | — |
| 2022-10-13 | $11.79 | $37.72 | 349,200 | — | — |
| 2022-10-12 | $11.63 | $37.21 | 216,800 | — | — |
| 2022-10-11 | $11.57 | $37.02 | 320,000 | — | — |
| 2022-10-10 | $11.40 | $36.47 | 269,600 | — | — |
| 2022-10-07 | $11.63 | $37.21 | 261,500 | — | — |
| 2022-10-06 | $11.80 | $37.75 | 200,900 | — | — |
| 2022-10-05 | $11.95 | $38.23 | 236,600 | — | — |
| 2022-10-04 | $12.20 | $39.03 | 285,600 | — | — |
| 2022-10-03 | $11.61 | $37.14 | 571,200 | — | — |
| 2022-09-30 | $11.53 | $36.89 | 661,800 | — | — |
| 2022-09-29 | $11.26 | $36.03 | 446,100 | — | — |
| 2022-09-28 | $11.86 | $37.94 | 343,600 | — | — |
| 2022-09-27 | $11.69 | $37.40 | 388,500 | — | — |
| 2022-09-26 | $11.50 | $36.79 | 420,400 | — | — |
| 2022-09-23 | $11.90 | $38.07 | 403,900 | — | — |
| 2022-09-22 | $12.20 | $39.03 | 274,200 | — | — |
| 2022-09-21 | $12.59 | $40.28 | 275,500 | — | — |
| 2022-09-20 | $12.59 | $40.28 | 246,100 | — | — |
| 2022-09-19 | $12.66 | $40.50 | 304,000 | — | — |
| 2022-09-16 | $12.76 | $40.82 | 668,500 | — | — |
| 2022-09-15 | $12.80 | $40.95 | 280,200 | — | — |
| 2022-09-14 | $13.05 | $40.79 | 317,500 | — | — |
| 2022-09-13 | $13.04 | $40.76 | 438,800 | — | — |
| 2022-09-12 | $13.40 | $41.89 | 440,300 | — | — |
| 2022-09-09 | $13.38 | $41.82 | 420,800 | — | — |
| 2022-09-08 | $13.22 | $41.32 | 287,300 | — | — |
| 2022-09-07 | $13.08 | $40.89 | 191,600 | — | — |
| 2022-09-06 | $12.94 | $40.45 | 403,600 | — | — |
| 2022-09-02 | $12.93 | $40.42 | 122,500 | — | — |
| 2022-09-01 | $12.91 | $40.35 | 197,700 | — | — |
| 2022-08-31 | $13.13 | $41.04 | 151,800 | — | — |
| 2022-08-30 | $13.10 | $40.95 | 224,000 | — | — |
| 2022-08-29 | $13.25 | $41.42 | 164,700 | — | — |
| 2022-08-26 | $13.25 | $41.42 | 137,200 | — | — |
| 2022-08-25 | $13.38 | $41.82 | 150,800 | — | — |
| 2022-08-24 | $13.41 | $41.92 | 149,600 | — | — |
| 2022-08-23 | $13.29 | $41.54 | 147,100 | — | — |
| 2022-08-22 | $13.22 | $41.32 | 157,500 | — | — |
| 2022-08-19 | $13.32 | $41.64 | 170,700 | — | — |
| 2022-08-18 | $13.44 | $42.01 | 212,200 | — | — |
| 2022-08-17 | $13.27 | $41.48 | 206,500 | — | — |
| 2022-08-16 | $13.50 | $42.20 | 322,500 | — | — |
| 2022-08-15 | $13.49 | $42.17 | 358,500 | — | — |
| 2022-08-12 | $13.45 | $42.04 | 359,800 | — | — |
| 2022-08-11 | $13.45 | $42.04 | 238,400 | — | — |
| 2022-08-10 | $13.44 | $42.01 | 413,100 | — | — |
| 2022-08-09 | $13.21 | $41.29 | 284,000 | — | — |
| 2022-08-08 | $13.33 | $41.67 | 217,600 | — | — |
| 2022-08-05 | $13.12 | $41.01 | 152,500 | — | — |
| 2022-08-04 | $13.08 | $40.89 | 224,300 | — | — |
| 2022-08-03 | $13.12 | $41.01 | 199,600 | — | — |
| 2022-08-02 | $12.97 | $40.54 | 212,000 | — | — |
| 2022-08-01 | $12.98 | $40.57 | 257,500 | — | — |
| 2022-07-29 | $12.93 | $40.42 | 180,300 | — | — |
| 2022-07-28 | $12.81 | $40.04 | 142,200 | — | — |
| 2022-07-27 | $12.66 | $39.57 | 174,900 | — | — |
| 2022-07-26 | $12.43 | $38.85 | 345,800 | — | — |
| 2022-07-25 | $12.38 | $38.70 | 225,800 | — | — |
| 2022-07-22 | $12.49 | $39.04 | 252,600 | — | — |
| 2022-07-21 | $12.49 | $39.04 | 252,600 | — | — |
| 2022-07-20 | $12.50 | $39.07 | 176,600 | — | — |
| 2022-07-19 | $12.44 | $38.89 | 240,700 | — | — |
| 2022-07-18 | $12.30 | $38.45 | 258,100 | — | — |
| 2022-07-15 | $12.23 | $38.23 | 225,500 | — | — |
| 2022-07-14 | $12.10 | $37.82 | 159,100 | — | — |
| 2022-07-13 | $12.25 | $38.29 | 307,600 | — | — |
| 2022-07-12 | $12.33 | $38.54 | 135,900 | — | — |
| 2022-07-11 | $12.30 | $38.45 | 194,900 | — | — |
| 2022-07-08 | $12.45 | $38.92 | 160,500 | — | — |
| 2022-07-07 | $12.34 | $38.57 | 194,000 | — | — |
| 2022-07-06 | $12.18 | $38.07 | 185,900 | — | — |
| 2022-07-05 | $12.37 | $38.67 | 415,700 | — | — |
| 2022-07-01 | $12.34 | $38.57 | 369,300 | — | — |
| 2022-06-30 | $11.91 | $37.23 | 482,700 | — | — |
| 2022-06-29 | $11.82 | $36.95 | 295,700 | — | — |
| 2022-06-28 | $11.93 | $37.29 | 356,800 | — | — |
| 2022-06-27 | $11.84 | $37.01 | 218,000 | — | — |
| 2022-06-24 | $11.70 | $36.57 | 503,900 | — | — |
| 2022-06-23 | $11.52 | $36.01 | 558,900 | — | — |
| 2022-06-22 | $11.65 | $36.42 | 402,200 | — | — |
| 2022-06-21 | $11.62 | $36.32 | 611,500 | — | — |
| 2022-06-17 | $11.46 | $35.82 | 1,582,500 | — | — |
| 2022-06-16 | $11.20 | $35.01 | 922,900 | — | — |
| 2022-06-15 | $11.58 | $36.20 | 891,800 | — | — |
| 2022-06-14 | $11.87 | $36.17 | 1,093,600 | — | — |
| 2022-06-13 | $12.04 | $36.68 | 842,000 | — | — |
| 2022-06-10 | $12.66 | $38.57 | 651,400 | — | — |
| 2022-06-09 | $12.78 | $38.94 | 408,600 | — | — |
| 2022-06-08 | $12.96 | $39.49 | 291,800 | — | — |
| 2022-06-07 | $13.06 | $39.79 | 157,600 | — | — |
| 2022-06-06 | $13.08 | $39.85 | 228,800 | — | — |
| 2022-06-03 | $13.04 | $39.73 | 239,200 | — | — |
| 2022-06-02 | $13.08 | $39.85 | 206,700 | — | — |
| 2022-06-01 | $13.05 | $39.76 | 175,400 | — | — |
| 2022-05-31 | $12.93 | $39.40 | 240,300 | — | — |
| 2022-05-27 | $13.08 | $39.85 | 224,300 | — | — |
| 2022-05-26 | $12.89 | $39.27 | 254,300 | — | — |
| 2022-05-25 | $12.71 | $38.73 | 290,800 | — | — |
| 2022-05-24 | $12.52 | $38.15 | 477,100 | — | — |
| 2022-05-23 | $12.54 | $38.21 | 384,400 | — | — |
| 2022-05-20 | $12.42 | $37.84 | 464,000 | — | — |
| 2022-05-19 | $12.59 | $38.36 | 270,700 | — | — |
| 2022-05-18 | $12.79 | $38.97 | 405,400 | — | — |
| 2022-05-17 | $12.98 | $39.55 | 565,600 | — | — |
| 2022-05-16 | $12.82 | $39.06 | 367,600 | — | — |
| 2022-05-13 | $12.63 | $38.48 | 611,400 | — | — |
| 2022-05-12 | $12.43 | $37.87 | 793,600 | — | — |
| 2022-05-11 | $12.83 | $39.09 | 369,700 | — | — |
| 2022-05-10 | $12.99 | $39.58 | 368,200 | — | — |
| 2022-05-09 | $12.90 | $39.30 | 535,400 | — | — |
| 2022-05-06 | $13.35 | $40.68 | 290,200 | — | — |
| 2022-05-05 | $13.20 | $40.22 | 349,900 | — | — |
| 2022-05-04 | $13.41 | $40.86 | 333,200 | — | — |
| 2022-05-03 | $13.29 | $40.49 | 484,000 | — | — |
| 2022-05-02 | $13.14 | $40.04 | 585,800 | — | — |
| 2022-04-29 | $13.30 | $40.52 | 378,600 | — | — |
| 2022-04-28 | $13.56 | $41.32 | 318,100 | — | — |
| 2022-04-27 | $13.42 | $40.89 | 350,300 | — | — |
| 2022-04-26 | $13.34 | $40.64 | 437,300 | — | — |
| 2022-04-25 | $13.61 | $41.47 | 574,800 | — | — |
| 2022-04-22 | $13.60 | $41.44 | 550,300 | — | — |
| 2022-04-21 | $13.67 | $41.65 | 425,700 | — | — |
| 2022-04-20 | $13.69 | $41.71 | 215,800 | — | — |
| 2022-04-19 | $13.59 | $41.41 | 292,800 | — | — |
| 2022-04-18 | $13.65 | $41.59 | 159,000 | — | — |
| 2022-04-14 | $13.55 | $41.28 | 260,900 | — | — |
| 2022-04-13 | $13.64 | $41.56 | 342,400 | — | — |
| 2022-04-12 | $13.50 | $41.13 | 331,800 | — | — |
| 2022-04-11 | $13.58 | $41.38 | 288,600 | — | — |
| 2022-04-08 | $13.62 | $41.50 | 375,900 | — | — |
| 2022-04-07 | $13.60 | $41.44 | 185,500 | — | — |
| 2022-04-06 | $13.62 | $41.50 | 224,600 | — | — |
| 2022-04-05 | $13.71 | $41.77 | 293,700 | — | — |
| 2022-04-04 | $13.84 | $42.17 | 302,200 | — | — |
| 2022-04-01 | $13.91 | $42.38 | 729,300 | — | — |
| 2022-03-31 | $13.85 | $42.20 | 795,900 | — | — |
| 2022-03-30 | $13.79 | $42.02 | 275,600 | — | — |
| 2022-03-29 | $13.78 | $41.99 | 334,300 | — | — |
| 2022-03-28 | $13.72 | $41.80 | 372,100 | — | — |
| 2022-03-25 | $13.69 | $41.71 | 259,600 | — | — |
| 2022-03-24 | $13.64 | $41.56 | 268,300 | — | — |
| 2022-03-23 | $13.61 | $41.47 | 314,100 | — | — |
| 2022-03-22 | $13.64 | $41.56 | 267,400 | — | — |
| 2022-03-21 | $13.63 | $41.53 | 473,000 | — | — |
| 2022-03-18 | $13.40 | $40.83 | 1,266,600 | — | — |
| 2022-03-17 | $13.65 | $41.59 | 463,000 | — | — |
| 2022-03-16 | $13.36 | $40.71 | 549,900 | — | — |
| 2022-03-15 | $13.71 | $40.86 | 641,100 | — | — |
| 2022-03-14 | $13.66 | $40.71 | 773,500 | — | — |
| 2022-03-11 | $13.73 | $40.92 | 328,200 | — | — |
| 2022-03-10 | $13.71 | $40.86 | 337,400 | — | — |
| 2022-03-09 | $13.70 | $40.83 | 349,800 | — | — |
| 2022-03-08 | $13.59 | $40.50 | 390,800 | — | — |
| 2022-03-07 | $13.40 | $39.93 | 495,000 | — | — |
| 2022-03-04 | $13.68 | $40.77 | 281,700 | — | — |
| 2022-03-03 | $13.78 | $41.07 | 196,900 | — | — |
| 2022-03-02 | $13.64 | $40.65 | 409,300 | — | — |
| 2022-03-01 | $13.61 | $40.56 | 265,400 | — | — |
| 2022-02-28 | $13.50 | $40.23 | 129,300 | — | — |
| 2022-02-25 | $13.47 | $40.14 | 240,000 | — | — |
| 2022-02-24 | $13.32 | $39.70 | 687,400 | — | — |
| 2022-02-23 | $13.36 | $39.82 | 157,700 | — | — |
| 2022-02-22 | $13.48 | $40.17 | 312,500 | — | — |
| 2022-02-18 | $13.60 | $40.53 | 245,400 | — | — |
| 2022-02-17 | $13.64 | $40.65 | 152,700 | — | — |
| 2022-02-16 | $13.70 | $40.83 | 223,300 | — | — |
| 2022-02-15 | $13.66 | $40.71 | 134,600 | — | — |
| 2022-02-14 | $13.64 | $40.65 | 174,000 | — | — |
| 2022-02-11 | $13.76 | $41.01 | 596,200 | — | — |
| 2022-02-10 | $13.64 | $40.65 | 159,000 | — | — |
| 2022-02-09 | $13.72 | $40.89 | 176,600 | — | — |
| 2022-02-08 | $13.76 | $41.01 | 265,400 | — | — |
| 2022-02-07 | $13.69 | $40.80 | 412,400 | — | — |
| 2022-02-04 | $13.40 | $39.93 | 192,700 | — | — |
| 2022-02-03 | $13.33 | $39.73 | 200,000 | — | — |
| 2022-02-02 | $13.44 | $40.05 | 229,800 | — | — |
| 2022-02-01 | $13.40 | $39.93 | 164,500 | — | — |
| 2022-01-31 | $13.30 | $39.64 | 195,000 | — | — |
| 2022-01-28 | $13.18 | $39.28 | 179,600 | — | — |
| 2022-01-27 | $13.09 | $39.01 | 381,700 | — | — |
| 2022-01-26 | $13.15 | $39.19 | 228,700 | — | — |
| 2022-01-25 | $13.20 | $39.34 | 301,600 | — | — |
| 2022-01-24 | $12.94 | $38.56 | 609,800 | — | — |
| 2022-01-21 | $12.98 | $38.68 | 464,900 | — | — |
| 2022-01-20 | $13.09 | $39.01 | 202,900 | — | — |
| 2022-01-19 | $13.27 | $39.55 | 244,200 | — | — |
| 2022-01-18 | $13.33 | $39.73 | 202,400 | — | — |
| 2022-01-14 | $13.33 | $39.73 | 430,200 | — | — |
| 2022-01-13 | $13.43 | $40.02 | 280,400 | — | — |
| 2022-01-12 | $13.63 | $40.62 | 252,400 | — | — |
| 2022-01-11 | $13.62 | $40.59 | 309,600 | — | — |
| 2022-01-10 | $13.59 | $40.50 | 164,700 | — | — |
| 2022-01-07 | $13.67 | $40.74 | 248,000 | — | — |
| 2022-01-06 | $13.60 | $40.53 | 271,900 | — | — |
| 2022-01-05 | $13.60 | $40.53 | 385,500 | — | — |
| 2022-01-04 | $13.71 | $40.86 | 275,400 | — | — |
| 2022-01-03 | $13.69 | $40.80 | 249,600 | — | — |