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
- 2015-07-20 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 | $13.62 | $13.62 | 47,700 | — | — |
| 2022-12-29 | $13.58 | $13.58 | 90,600 | — | — |
| 2022-12-28 | $13.14 | $13.14 | 97,500 | — | — |
| 2022-12-27 | $13.23 | $13.23 | 39,400 | — | — |
| 2022-12-23 | $13.69 | $13.69 | 30,400 | — | — |
| 2022-12-22 | $13.65 | $13.65 | 58,800 | — | — |
| 2022-12-21 | $14.21 | $14.21 | 91,200 | — | — |
| 2022-12-20 | $13.49 | $13.49 | 466,500 | — | — |
| 2022-12-19 | $13.41 | $13.41 | 80,300 | — | — |
| 2022-12-16 | $13.66 | $13.66 | 222,800 | — | — |
| 2022-12-15 | $13.81 | $13.81 | 62,600 | — | — |
| 2022-12-14 | $14.15 | $14.15 | 57,200 | — | — |
| 2022-12-13 | $14.02 | $14.02 | 119,000 | — | — |
| 2022-12-12 | $14.74 | $14.74 | 82,700 | — | — |
| 2022-12-09 | $14.30 | $14.30 | 75,100 | — | — |
| 2022-12-08 | $14.43 | $14.43 | 67,400 | — | — |
| 2022-12-07 | $14.55 | $14.55 | 56,800 | — | — |
| 2022-12-06 | $14.71 | $14.71 | 71,400 | — | — |
| 2022-12-05 | $14.69 | $14.69 | 79,600 | — | — |
| 2022-12-02 | $15.21 | $15.21 | 102,400 | — | — |
| 2022-12-01 | $15.38 | $15.38 | 48,100 | — | — |
| 2022-11-30 | $15.75 | $15.75 | 54,700 | — | — |
| 2022-11-29 | $15.35 | $15.35 | 39,000 | — | — |
| 2022-11-28 | $15.49 | $15.49 | 67,000 | — | — |
| 2022-11-25 | $15.85 | $15.85 | 24,500 | — | — |
| 2022-11-23 | $15.35 | $15.35 | 30,600 | — | — |
| 2022-11-22 | $15.37 | $15.37 | 35,200 | — | — |
| 2022-11-21 | $15.55 | $15.55 | 50,900 | — | — |
| 2022-11-18 | $15.57 | $15.57 | 48,500 | — | — |
| 2022-11-17 | $15.78 | $15.78 | 49,100 | — | — |
| 2022-11-16 | $15.69 | $15.69 | 38,400 | — | — |
| 2022-11-15 | $15.74 | $15.74 | 43,600 | — | — |
| 2022-11-14 | $15.44 | $15.44 | 43,600 | — | — |
| 2022-11-11 | $15.89 | $15.89 | 43,000 | — | — |
| 2022-11-10 | $16.15 | $16.15 | 96,200 | — | — |
| 2022-11-09 | $15.28 | $15.28 | 46,900 | — | — |
| 2022-11-08 | $15.53 | $15.53 | 104,700 | — | — |
| 2022-11-07 | $16.03 | $16.03 | 47,600 | — | — |
| 2022-11-04 | $15.91 | $15.91 | 131,200 | — | — |
| 2022-11-03 | $15.53 | $15.53 | 85,600 | — | — |
| 2022-11-02 | $15.83 | $15.83 | 52,400 | — | — |
| 2022-11-01 | $16.13 | $16.13 | 66,400 | — | — |
| 2022-10-31 | $16.23 | $16.23 | 91,800 | — | — |
| 2022-10-28 | $15.99 | $15.99 | 114,200 | — | — |
| 2022-10-27 | $15.42 | $15.42 | 71,400 | — | — |
| 2022-10-26 | $15.50 | $15.50 | 59,300 | — | — |
| 2022-10-25 | $15.16 | $15.16 | 110,600 | — | — |
| 2022-10-24 | $14.69 | $14.69 | 140,400 | — | — |
| 2022-10-21 | $14.92 | $14.92 | 85,800 | — | — |
| 2022-10-20 | $14.98 | $14.98 | 73,100 | — | — |
| 2022-10-19 | $14.94 | $14.94 | 234,300 | — | — |
| 2022-10-18 | $15.78 | $15.78 | 137,100 | — | — |
| 2022-10-17 | $15.57 | $15.57 | 188,900 | — | — |
| 2022-10-14 | $14.71 | $14.71 | 99,400 | — | — |
| 2022-10-13 | $14.76 | $14.76 | 97,600 | — | — |
| 2022-10-12 | $14.24 | $14.24 | 107,600 | — | — |
| 2022-10-11 | $14.14 | $14.14 | 123,800 | — | — |
| 2022-10-10 | $13.72 | $13.72 | 81,900 | — | — |
| 2022-10-07 | $13.49 | $13.49 | 143,100 | — | — |
| 2022-10-06 | $13.50 | $13.50 | 87,200 | — | — |
| 2022-10-05 | $13.21 | $13.21 | 100,000 | — | — |
| 2022-10-04 | $13.19 | $13.19 | 107,000 | — | — |
| 2022-10-03 | $13.51 | $13.51 | 156,000 | — | — |
| 2022-09-30 | $12.30 | $12.30 | 77,200 | — | — |
| 2022-09-29 | $12.32 | $12.32 | 79,000 | — | — |
| 2022-09-28 | $12.94 | $12.94 | 80,500 | — | — |
| 2022-09-27 | $12.71 | $12.71 | 89,000 | — | — |
| 2022-09-26 | $12.48 | $12.48 | 118,100 | — | — |
| 2022-09-23 | $12.30 | $12.30 | 99,900 | — | — |
| 2022-09-22 | $12.40 | $12.40 | 96,800 | — | — |
| 2022-09-21 | $12.36 | $12.36 | 144,800 | — | — |
| 2022-09-20 | $12.69 | $12.69 | 96,700 | — | — |
| 2022-09-19 | $12.82 | $12.82 | 127,200 | — | — |
| 2022-09-16 | $12.75 | $12.75 | 275,500 | — | — |
| 2022-09-15 | $12.78 | $12.78 | 188,900 | — | — |
| 2022-09-14 | $12.01 | $12.01 | 132,600 | — | — |
| 2022-09-13 | $12.27 | $12.27 | 92,000 | — | — |
| 2022-09-12 | $12.89 | $12.89 | 119,200 | — | — |
| 2022-09-09 | $12.37 | $12.37 | 103,400 | — | — |
| 2022-09-08 | $11.92 | $11.92 | 187,000 | — | — |
| 2022-09-07 | $12.50 | $12.50 | 142,500 | — | — |
| 2022-09-06 | $13.16 | $13.16 | 131,200 | — | — |
| 2022-09-02 | $12.62 | $12.62 | 336,200 | — | — |
| 2022-09-01 | $11.65 | $11.65 | 130,900 | — | — |
| 2022-08-31 | $12.10 | $12.10 | 204,200 | — | — |
| 2022-08-30 | $12.84 | $12.84 | 45,300 | — | — |
| 2022-08-29 | $12.85 | $12.85 | 71,300 | — | — |
| 2022-08-26 | $12.99 | $12.99 | 57,400 | — | — |
| 2022-08-25 | $13.48 | $13.48 | 31,600 | — | — |
| 2022-08-24 | $13.44 | $13.44 | 51,600 | — | — |
| 2022-08-23 | $13.21 | $13.21 | 103,400 | — | — |
| 2022-08-22 | $12.96 | $12.96 | 56,200 | — | — |
| 2022-08-19 | $13.19 | $13.19 | 32,800 | — | — |
| 2022-08-18 | $13.75 | $13.75 | 56,500 | — | — |
| 2022-08-17 | $13.41 | $13.41 | 85,100 | — | — |
| 2022-08-16 | $13.82 | $13.82 | 57,200 | — | — |
| 2022-08-15 | $13.75 | $13.75 | 56,900 | — | — |
| 2022-08-12 | $13.28 | $13.28 | 62,500 | — | — |
| 2022-08-11 | $12.96 | $12.96 | 41,500 | — | — |
| 2022-08-10 | $12.90 | $12.90 | 55,700 | — | — |
| 2022-08-09 | $12.63 | $12.63 | 330,600 | — | — |
| 2022-08-08 | $12.27 | $12.27 | 40,700 | — | — |
| 2022-08-05 | $12.25 | $12.25 | 54,000 | — | — |
| 2022-08-04 | $12.39 | $12.39 | 65,000 | — | — |
| 2022-08-03 | $12.07 | $12.07 | 32,700 | — | — |
| 2022-08-02 | $11.53 | $11.53 | 28,100 | — | — |
| 2022-08-01 | $11.63 | $11.63 | 67,900 | — | — |
| 2022-07-29 | $11.93 | $11.93 | 65,400 | — | — |
| 2022-07-28 | $12.58 | $12.58 | 30,300 | — | — |
| 2022-07-27 | $12.33 | $12.33 | 62,200 | — | — |
| 2022-07-26 | $11.70 | $11.70 | 45,600 | — | — |
| 2022-07-25 | $11.56 | $11.56 | 52,600 | — | — |
| 2022-07-22 | $11.66 | $11.66 | 67,200 | — | — |
| 2022-07-21 | $11.59 | $11.59 | 88,500 | — | — |
| 2022-07-20 | $11.43 | $11.43 | 80,500 | — | — |
| 2022-07-19 | $11.42 | $11.42 | 64,500 | — | — |
| 2022-07-18 | $11.23 | $11.23 | 36,300 | — | — |
| 2022-07-15 | $11.81 | $11.81 | 64,000 | — | — |
| 2022-07-14 | $11.72 | $11.72 | 56,500 | — | — |
| 2022-07-13 | $11.65 | $11.65 | 66,900 | — | — |
| 2022-07-12 | $11.77 | $11.77 | 38,300 | — | — |
| 2022-07-11 | $11.72 | $11.72 | 47,300 | — | — |
| 2022-07-08 | $11.87 | $11.87 | 60,500 | — | — |
| 2022-07-07 | $11.93 | $11.93 | 113,100 | — | — |
| 2022-07-06 | $12.09 | $12.09 | 44,700 | — | — |
| 2022-07-05 | $11.99 | $11.99 | 37,200 | — | — |
| 2022-07-01 | $11.97 | $11.97 | 42,900 | — | — |
| 2022-06-30 | $11.84 | $11.84 | 44,300 | — | — |
| 2022-06-29 | $11.75 | $11.75 | 86,900 | — | — |
| 2022-06-28 | $11.86 | $11.86 | 44,700 | — | — |
| 2022-06-27 | $12.14 | $12.14 | 48,500 | — | — |
| 2022-06-24 | $12.14 | $12.14 | 352,200 | — | — |
| 2022-06-23 | $12.00 | $12.00 | 79,900 | — | — |
| 2022-06-22 | $11.94 | $11.94 | 86,900 | — | — |
| 2022-06-21 | $11.60 | $11.60 | 84,300 | — | — |
| 2022-06-17 | $11.31 | $11.31 | 452,900 | — | — |
| 2022-06-16 | $11.03 | $11.03 | 158,300 | — | — |
| 2022-06-15 | $11.78 | $11.78 | 116,300 | — | — |
| 2022-06-14 | $11.43 | $11.43 | 150,500 | — | — |
| 2022-06-13 | $11.68 | $11.68 | 163,000 | — | — |
| 2022-06-10 | $13.26 | $13.26 | 64,600 | — | — |
| 2022-06-09 | $13.22 | $13.22 | 61,100 | — | — |
| 2022-06-08 | $13.55 | $13.55 | 71,100 | — | — |
| 2022-06-07 | $13.70 | $13.70 | 77,400 | — | — |
| 2022-06-06 | $13.64 | $13.64 | 93,300 | — | — |
| 2022-06-03 | $13.76 | $13.76 | 94,200 | — | — |
| 2022-06-02 | $14.16 | $14.16 | 57,900 | — | — |
| 2022-06-01 | $14.06 | $14.06 | 62,000 | — | — |
| 2022-05-31 | $14.04 | $14.04 | 49,600 | — | — |
| 2022-05-27 | $14.21 | $14.21 | 61,800 | — | — |
| 2022-05-26 | $14.28 | $14.28 | 84,000 | — | — |
| 2022-05-25 | $13.75 | $13.75 | 98,900 | — | — |
| 2022-05-24 | $13.63 | $13.63 | 65,600 | — | — |
| 2022-05-23 | $13.67 | $13.67 | 71,900 | — | — |
| 2022-05-20 | $13.66 | $13.66 | 49,900 | — | — |
| 2022-05-19 | $13.53 | $13.53 | 76,900 | — | — |
| 2022-05-18 | $13.00 | $13.00 | 98,700 | — | — |
| 2022-05-17 | $13.03 | $13.03 | 43,100 | — | — |
| 2022-05-16 | $12.59 | $12.59 | 52,700 | — | — |
| 2022-05-13 | $12.91 | $12.91 | 60,100 | — | — |
| 2022-05-12 | $12.54 | $12.54 | 67,100 | — | — |
| 2022-05-11 | $12.32 | $12.32 | 76,500 | — | — |
| 2022-05-10 | $12.42 | $12.42 | 64,900 | — | — |
| 2022-05-09 | $12.57 | $12.57 | 106,400 | — | — |
| 2022-05-06 | $12.75 | $12.75 | 111,000 | — | — |
| 2022-05-05 | $13.03 | $13.03 | 68,100 | — | — |
| 2022-05-04 | $13.26 | $13.26 | 82,000 | — | — |
| 2022-05-03 | $13.02 | $13.02 | 309,700 | — | — |
| 2022-05-02 | $12.81 | $12.81 | 267,500 | — | — |
| 2022-04-29 | $12.84 | $12.84 | 130,000 | — | — |
| 2022-04-28 | $12.99 | $12.99 | 143,000 | — | — |
| 2022-04-27 | $12.68 | $12.68 | 319,100 | — | — |
| 2022-04-26 | $12.90 | $12.90 | 115,500 | — | — |
| 2022-04-25 | $12.97 | $12.97 | 240,900 | — | — |
| 2022-04-22 | $13.40 | $13.40 | 106,100 | — | — |
| 2022-04-21 | $13.51 | $13.51 | 50,400 | — | — |
| 2022-04-20 | $13.82 | $13.82 | 91,100 | — | — |
| 2022-04-19 | $14.19 | $14.19 | 84,800 | — | — |
| 2022-04-18 | $14.18 | $14.18 | 56,200 | — | — |
| 2022-04-14 | $14.23 | $14.23 | 88,900 | — | — |
| 2022-04-13 | $14.51 | $14.51 | 53,900 | — | — |
| 2022-04-12 | $14.53 | $14.53 | 65,100 | — | — |
| 2022-04-11 | $14.42 | $14.42 | 66,500 | — | — |
| 2022-04-08 | $14.85 | $14.85 | 45,500 | — | — |
| 2022-04-07 | $15.19 | $15.19 | 38,500 | — | — |
| 2022-04-06 | $15.24 | $15.24 | 94,600 | — | — |
| 2022-04-05 | $15.86 | $15.86 | 94,400 | — | — |
| 2022-04-04 | $15.99 | $15.99 | 62,300 | — | — |
| 2022-04-01 | $15.79 | $15.79 | 122,600 | — | — |
| 2022-03-31 | $14.99 | $14.99 | 95,700 | — | — |
| 2022-03-30 | $14.94 | $14.94 | 49,900 | — | — |
| 2022-03-29 | $15.33 | $15.33 | 95,500 | — | — |
| 2022-03-28 | $14.80 | $14.80 | 66,200 | — | — |
| 2022-03-25 | $14.75 | $14.75 | 55,400 | — | — |
| 2022-03-24 | $14.92 | $14.92 | 83,000 | — | — |
| 2022-03-23 | $14.62 | $14.62 | 140,800 | — | — |
| 2022-03-22 | $14.87 | $14.87 | 96,600 | — | — |
| 2022-03-21 | $14.58 | $14.58 | 97,000 | — | — |
| 2022-03-18 | $14.80 | $14.80 | 201,700 | — | — |
| 2022-03-17 | $15.04 | $15.04 | 139,800 | — | — |
| 2022-03-16 | $14.49 | $14.49 | 248,800 | — | — |
| 2022-03-15 | $14.37 | $14.37 | 191,200 | — | — |
| 2022-03-14 | $14.34 | $14.34 | 115,100 | — | — |
| 2022-03-11 | $14.85 | $14.85 | 78,900 | — | — |
| 2022-03-10 | $14.87 | $14.87 | 70,000 | — | — |
| 2022-03-09 | $15.27 | $15.27 | 119,800 | — | — |
| 2022-03-08 | $14.88 | $14.88 | 133,600 | — | — |
| 2022-03-07 | $14.81 | $14.81 | 95,400 | — | — |
| 2022-03-04 | $14.97 | $14.97 | 284,800 | — | — |
| 2022-03-03 | $16.87 | $16.87 | 54,400 | — | — |
| 2022-03-02 | $16.95 | $16.95 | 52,500 | — | — |
| 2022-03-01 | $16.69 | $16.69 | 79,200 | — | — |
| 2022-02-28 | $16.72 | $16.72 | 59,000 | — | — |
| 2022-02-25 | $16.85 | $16.85 | 40,000 | — | — |
| 2022-02-24 | $16.42 | $16.42 | 131,000 | — | — |
| 2022-02-23 | $16.50 | $16.50 | 49,000 | — | — |
| 2022-02-22 | $16.66 | $16.66 | 51,400 | — | — |
| 2022-02-18 | $16.62 | $16.62 | 74,400 | — | — |
| 2022-02-17 | $16.67 | $16.67 | 79,600 | — | — |
| 2022-02-16 | $17.18 | $17.18 | 28,500 | — | — |
| 2022-02-15 | $17.17 | $17.17 | 47,600 | — | — |
| 2022-02-14 | $17.04 | $17.04 | 48,000 | — | — |
| 2022-02-11 | $16.94 | $16.94 | 57,300 | — | — |
| 2022-02-10 | $17.12 | $17.12 | 41,600 | — | — |
| 2022-02-09 | $17.30 | $17.30 | 56,600 | — | — |
| 2022-02-08 | $17.01 | $17.01 | 113,000 | — | — |
| 2022-02-07 | $16.97 | $16.97 | 60,800 | — | — |
| 2022-02-04 | $16.75 | $16.75 | 100,800 | — | — |
| 2022-02-03 | $16.98 | $16.98 | 67,100 | — | — |
| 2022-02-02 | $17.37 | $17.37 | 81,600 | — | — |
| 2022-02-01 | $17.51 | $17.51 | 98,400 | — | — |
| 2022-01-31 | $18.04 | $18.04 | 48,600 | — | — |
| 2022-01-28 | $17.40 | $17.40 | 87,400 | — | — |
| 2022-01-27 | $17.25 | $17.25 | 56,700 | — | — |
| 2022-01-26 | $17.34 | $17.34 | 84,900 | — | — |
| 2022-01-25 | $18.08 | $18.08 | 46,300 | — | — |
| 2022-01-24 | $18.66 | $18.66 | 86,800 | — | — |
| 2022-01-21 | $18.35 | $18.35 | 109,600 | — | — |
| 2022-01-20 | $18.59 | $18.59 | 67,000 | — | — |
| 2022-01-19 | $18.76 | $18.76 | 44,300 | — | — |
| 2022-01-18 | $18.75 | $18.75 | 54,600 | — | — |
| 2022-01-14 | $19.31 | $19.31 | 46,100 | — | — |
| 2022-01-13 | $19.09 | $19.09 | 65,200 | — | — |
| 2022-01-12 | $19.41 | $19.41 | 58,900 | — | — |
| 2022-01-11 | $19.74 | $19.74 | 44,500 | — | — |
| 2022-01-10 | $19.48 | $19.48 | 43,000 | — | — |
| 2022-01-07 | $19.27 | $19.27 | 41,500 | — | — |
| 2022-01-06 | $19.79 | $19.79 | 40,000 | — | — |
| 2022-01-05 | $19.71 | $19.71 | 48,200 | — | — |
| 2022-01-04 | $20.20 | $20.20 | 66,900 | — | — |
| 2022-01-03 | $20.85 | $20.85 | 41,200 | — | — |