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
- 2013-05-01 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 | $17.44 | $17.44 | 1,159,000 | — | — |
| 2022-12-29 | $17.14 | $17.14 | 743,900 | — | — |
| 2022-12-28 | $16.70 | $16.70 | 321,400 | — | — |
| 2022-12-27 | $16.75 | $16.75 | 233,000 | — | — |
| 2022-12-23 | $16.65 | $16.65 | 189,000 | — | — |
| 2022-12-22 | $16.54 | $16.54 | 382,800 | — | — |
| 2022-12-21 | $16.40 | $16.40 | 414,000 | — | — |
| 2022-12-20 | $16.28 | $16.28 | 426,400 | — | — |
| 2022-12-19 | $16.06 | $16.06 | 414,900 | — | — |
| 2022-12-16 | $15.82 | $15.82 | 799,700 | — | — |
| 2022-12-15 | $15.91 | $15.91 | 561,100 | — | — |
| 2022-12-14 | $16.29 | $16.29 | 324,200 | — | — |
| 2022-12-13 | $16.48 | $16.48 | 517,000 | — | — |
| 2022-12-12 | $16.33 | $16.33 | 658,800 | — | — |
| 2022-12-09 | $15.99 | $15.99 | 406,000 | — | — |
| 2022-12-08 | $16.21 | $16.21 | 423,800 | — | — |
| 2022-12-07 | $16.14 | $16.14 | 515,000 | — | — |
| 2022-12-06 | $16.27 | $16.27 | 367,300 | — | — |
| 2022-12-05 | $16.21 | $16.21 | 448,700 | — | — |
| 2022-12-02 | $16.36 | $16.36 | 320,100 | — | — |
| 2022-12-01 | $16.20 | $16.20 | 539,200 | — | — |
| 2022-11-30 | $16.26 | $16.26 | 820,300 | — | — |
| 2022-11-29 | $16.12 | $16.12 | 1,032,400 | — | — |
| 2022-11-28 | $15.26 | $15.26 | 545,100 | — | — |
| 2022-11-25 | $15.35 | $15.35 | 132,100 | — | — |
| 2022-11-23 | $14.92 | $14.92 | 280,800 | — | — |
| 2022-11-22 | $15.10 | $15.10 | 271,800 | — | — |
| 2022-11-21 | $15.01 | $15.01 | 438,300 | — | — |
| 2022-11-18 | $15.01 | $15.01 | 460,300 | — | — |
| 2022-11-17 | $14.90 | $14.90 | 530,600 | — | — |
| 2022-11-16 | $14.66 | $14.66 | 181,700 | — | — |
| 2022-11-15 | $14.76 | $14.76 | 321,500 | — | — |
| 2022-11-14 | $14.92 | $14.92 | 636,600 | — | — |
| 2022-11-11 | $14.92 | $14.92 | 576,700 | — | — |
| 2022-11-10 | $14.70 | $14.70 | 973,600 | — | — |
| 2022-11-09 | $13.41 | $13.41 | 816,300 | — | — |
| 2022-11-08 | $13.63 | $13.63 | 406,400 | — | — |
| 2022-11-07 | $13.32 | $13.32 | 403,400 | — | — |
| 2022-11-04 | $13.83 | $13.83 | 370,600 | — | — |
| 2022-11-03 | $13.31 | $13.31 | 374,300 | — | — |
| 2022-11-02 | $13.56 | $13.56 | 339,100 | — | — |
| 2022-11-01 | $13.90 | $13.90 | 260,100 | — | — |
| 2022-10-31 | $14.05 | $14.05 | 387,100 | — | — |
| 2022-10-28 | $13.66 | $13.66 | 285,800 | — | — |
| 2022-10-27 | $13.17 | $13.17 | 283,000 | — | — |
| 2022-10-26 | $13.58 | $13.58 | 300,900 | — | — |
| 2022-10-25 | $13.60 | $13.60 | 468,800 | — | — |
| 2022-10-24 | $13.30 | $13.30 | 252,200 | — | — |
| 2022-10-21 | $13.30 | $13.30 | 468,500 | — | — |
| 2022-10-20 | $13.60 | $13.60 | 617,300 | — | — |
| 2022-10-19 | $13.22 | $13.22 | 461,100 | — | — |
| 2022-10-18 | $13.34 | $13.34 | 571,800 | — | — |
| 2022-10-17 | $13.05 | $13.05 | 456,700 | — | — |
| 2022-10-14 | $13.27 | $13.27 | 604,700 | — | — |
| 2022-10-13 | $13.92 | $13.92 | 631,400 | — | — |
| 2022-10-12 | $14.00 | $14.00 | 727,400 | — | — |
| 2022-10-11 | $14.24 | $14.24 | 778,400 | — | — |
| 2022-10-10 | $14.80 | $14.80 | 797,400 | — | — |
| 2022-10-07 | $14.80 | $14.80 | 3,466,800 | — | — |
| 2022-10-06 | $12.80 | $12.80 | 239,000 | — | — |
| 2022-10-05 | $12.93 | $12.93 | 207,100 | — | — |
| 2022-10-04 | $13.36 | $13.36 | 321,100 | — | — |
| 2022-10-03 | $12.94 | $12.94 | 253,000 | — | — |
| 2022-09-30 | $12.75 | $12.75 | 540,400 | — | — |
| 2022-09-29 | $12.54 | $12.54 | 323,000 | — | — |
| 2022-09-28 | $12.76 | $12.76 | 292,100 | — | — |
| 2022-09-27 | $12.47 | $12.47 | 336,600 | — | — |
| 2022-09-26 | $12.63 | $12.63 | 530,000 | — | — |
| 2022-09-23 | $12.76 | $12.76 | 513,400 | — | — |
| 2022-09-22 | $13.70 | $13.70 | 351,100 | — | — |
| 2022-09-21 | $13.90 | $13.90 | 326,400 | — | — |
| 2022-09-20 | $14.59 | $14.59 | 209,600 | — | — |
| 2022-09-19 | $14.74 | $14.74 | 221,000 | — | — |
| 2022-09-16 | $14.69 | $14.69 | 716,000 | — | — |
| 2022-09-15 | $14.31 | $14.31 | 275,000 | — | — |
| 2022-09-14 | $14.44 | $14.44 | 378,600 | — | — |
| 2022-09-13 | $14.22 | $14.22 | 281,300 | — | — |
| 2022-09-12 | $14.82 | $14.82 | 268,900 | — | — |
| 2022-09-09 | $14.86 | $14.86 | 172,000 | — | — |
| 2022-09-08 | $14.84 | $14.84 | 254,200 | — | — |
| 2022-09-07 | $14.94 | $14.94 | 612,300 | — | — |
| 2022-09-06 | $14.91 | $14.91 | 331,200 | — | — |
| 2022-09-02 | $15.43 | $15.43 | 319,000 | — | — |
| 2022-09-01 | $14.83 | $14.83 | 415,100 | — | — |
| 2022-08-31 | $15.09 | $15.09 | 464,500 | — | — |
| 2022-08-30 | $15.26 | $15.26 | 470,600 | — | — |
| 2022-08-29 | $15.13 | $15.13 | 148,200 | — | — |
| 2022-08-26 | $15.05 | $15.05 | 304,800 | — | — |
| 2022-08-25 | $14.97 | $14.97 | 230,700 | — | — |
| 2022-08-24 | $14.76 | $14.76 | 372,100 | — | — |
| 2022-08-23 | $14.79 | $14.79 | 192,100 | — | — |
| 2022-08-22 | $14.72 | $14.72 | 151,300 | — | — |
| 2022-08-19 | $14.95 | $14.95 | 305,400 | — | — |
| 2022-08-18 | $14.91 | $14.91 | 330,400 | — | — |
| 2022-08-17 | $14.76 | $14.76 | 210,500 | — | — |
| 2022-08-16 | $15.07 | $15.07 | 337,000 | — | — |
| 2022-08-15 | $15.30 | $15.30 | 420,200 | — | — |
| 2022-08-12 | $15.20 | $15.20 | 650,400 | — | — |
| 2022-08-11 | $14.58 | $14.58 | 546,800 | — | — |
| 2022-08-10 | $14.37 | $14.37 | 990,300 | — | — |
| 2022-08-09 | $13.14 | $13.14 | 1,983,300 | — | — |
| 2022-08-08 | $11.15 | $11.15 | 979,900 | — | — |
| 2022-08-05 | $11.38 | $11.38 | 271,600 | — | — |
| 2022-08-04 | $11.38 | $11.38 | 438,200 | — | — |
| 2022-08-03 | $11.76 | $11.76 | 392,700 | — | — |
| 2022-08-02 | $11.75 | $11.75 | 261,100 | — | — |
| 2022-08-01 | $11.60 | $11.60 | 285,600 | — | — |
| 2022-07-29 | $11.77 | $11.77 | 607,500 | — | — |
| 2022-07-28 | $12.23 | $12.23 | 379,200 | — | — |
| 2022-07-27 | $12.33 | $12.33 | 501,700 | — | — |
| 2022-07-26 | $11.83 | $11.83 | 372,200 | — | — |
| 2022-07-25 | $11.83 | $11.83 | 397,300 | — | — |
| 2022-07-22 | $11.48 | $11.48 | 1,826,100 | — | — |
| 2022-07-21 | $11.74 | $11.74 | 519,600 | — | — |
| 2022-07-20 | $12.21 | $12.21 | 413,700 | — | — |
| 2022-07-19 | $12.34 | $12.34 | 357,600 | — | — |
| 2022-07-18 | $11.73 | $11.73 | 709,700 | — | — |
| 2022-07-15 | $11.81 | $11.81 | 280,500 | — | — |
| 2022-07-14 | $11.40 | $11.40 | 386,600 | — | — |
| 2022-07-13 | $11.52 | $11.52 | 285,100 | — | — |
| 2022-07-12 | $11.68 | $11.68 | 660,600 | — | — |
| 2022-07-11 | $11.58 | $11.58 | 591,000 | — | — |
| 2022-07-08 | $11.74 | $11.74 | 267,100 | — | — |
| 2022-07-07 | $11.85 | $11.85 | 319,400 | — | — |
| 2022-07-06 | $11.76 | $11.76 | 597,200 | — | — |
| 2022-07-05 | $11.71 | $11.71 | 648,800 | — | — |
| 2022-07-01 | $11.86 | $11.86 | 540,000 | — | — |
| 2022-06-30 | $11.35 | $11.35 | 640,200 | — | — |
| 2022-06-29 | $11.10 | $11.10 | 229,700 | — | — |
| 2022-06-28 | $11.27 | $11.27 | 385,200 | — | — |
| 2022-06-27 | $11.48 | $11.48 | 608,000 | — | — |
| 2022-06-24 | $11.81 | $11.81 | 821,600 | — | — |
| 2022-06-23 | $11.38 | $11.38 | 627,000 | — | — |
| 2022-06-22 | $10.68 | $10.68 | 372,800 | — | — |
| 2022-06-21 | $10.55 | $10.55 | 471,300 | — | — |
| 2022-06-17 | $10.53 | $10.53 | 1,073,200 | — | — |
| 2022-06-16 | $10.25 | $10.25 | 928,100 | — | — |
| 2022-06-15 | $10.83 | $10.83 | 627,500 | — | — |
| 2022-06-14 | $10.71 | $10.71 | 1,005,400 | — | — |
| 2022-06-13 | $10.57 | $10.57 | 785,400 | — | — |
| 2022-06-10 | $11.28 | $11.28 | 447,700 | — | — |
| 2022-06-09 | $11.27 | $11.27 | 585,800 | — | — |
| 2022-06-08 | $11.10 | $11.10 | 582,100 | — | — |
| 2022-06-07 | $11.19 | $11.19 | 244,600 | — | — |
| 2022-06-06 | $11.01 | $11.01 | 463,600 | — | — |
| 2022-06-03 | $10.92 | $10.92 | 314,000 | — | — |
| 2022-06-02 | $11.02 | $11.02 | 329,400 | — | — |
| 2022-06-01 | $10.66 | $10.66 | 349,600 | — | — |
| 2022-05-31 | $10.71 | $10.71 | 645,500 | — | — |
| 2022-05-27 | $10.70 | $10.70 | 488,600 | — | — |
| 2022-05-26 | $10.93 | $10.93 | 1,145,000 | — | — |
| 2022-05-25 | $10.51 | $10.51 | 990,100 | — | — |
| 2022-05-24 | $9.89 | $9.89 | 499,700 | — | — |
| 2022-05-23 | $9.80 | $9.80 | 717,300 | — | — |
| 2022-05-20 | $9.86 | $9.86 | 734,600 | — | — |
| 2022-05-19 | $10.06 | $10.06 | 1,305,700 | — | — |
| 2022-05-18 | $9.53 | $9.53 | 1,206,800 | — | — |
| 2022-05-17 | $9.07 | $9.07 | 833,500 | — | — |
| 2022-05-16 | $8.70 | $8.70 | 438,700 | — | — |
| 2022-05-13 | $8.55 | $8.55 | 498,800 | — | — |
| 2022-05-12 | $8.15 | $8.15 | 756,800 | — | — |
| 2022-05-11 | $7.89 | $7.89 | 646,800 | — | — |
| 2022-05-10 | $7.30 | $7.30 | 492,800 | — | — |
| 2022-05-09 | $7.43 | $7.43 | 500,100 | — | — |
| 2022-05-06 | $7.80 | $7.80 | 341,100 | — | — |
| 2022-05-05 | $7.82 | $7.82 | 358,600 | — | — |
| 2022-05-04 | $8.33 | $8.33 | 445,500 | — | — |
| 2022-05-03 | $8.12 | $8.12 | 373,800 | — | — |
| 2022-05-02 | $8.10 | $8.10 | 871,100 | — | — |
| 2022-04-29 | $7.73 | $7.73 | 476,100 | — | — |
| 2022-04-28 | $7.90 | $7.90 | 308,700 | — | — |
| 2022-04-27 | $7.69 | $7.69 | 430,800 | — | — |
| 2022-04-26 | $7.51 | $7.51 | 512,600 | — | — |
| 2022-04-25 | $7.76 | $7.76 | 719,700 | — | — |
| 2022-04-22 | $7.81 | $7.81 | 454,900 | — | — |
| 2022-04-21 | $8.06 | $8.06 | 418,200 | — | — |
| 2022-04-20 | $8.45 | $8.45 | 405,600 | — | — |
| 2022-04-19 | $8.56 | $8.56 | 495,400 | — | — |
| 2022-04-18 | $8.56 | $8.56 | 1,217,700 | — | — |
| 2022-04-14 | $8.86 | $8.86 | 821,100 | — | — |
| 2022-04-13 | $8.64 | $8.64 | 777,400 | — | — |
| 2022-04-12 | $8.21 | $8.21 | 1,260,600 | — | — |
| 2022-04-11 | $8.08 | $8.08 | 939,000 | — | — |
| 2022-04-08 | $8.05 | $8.05 | 1,358,200 | — | — |
| 2022-04-07 | $8.22 | $8.22 | 1,518,200 | — | — |
| 2022-04-06 | $8.65 | $8.65 | 2,348,300 | — | — |
| 2022-04-05 | $9.45 | $9.45 | 1,004,800 | — | — |
| 2022-04-04 | $10.11 | $10.11 | 913,800 | — | — |
| 2022-04-01 | $10.17 | $10.17 | 1,196,200 | — | — |
| 2022-03-31 | $10.40 | $10.40 | 2,190,600 | — | — |
| 2022-03-30 | $9.54 | $9.54 | 3,552,400 | — | — |
| 2022-03-29 | $8.63 | $8.63 | 2,259,200 | — | — |
| 2022-03-28 | $8.28 | $8.28 | 930,200 | — | — |
| 2022-03-25 | $8.74 | $8.74 | 1,099,400 | — | — |
| 2022-03-24 | $8.54 | $8.54 | 1,158,800 | — | — |
| 2022-03-23 | $8.75 | $8.75 | 1,606,600 | — | — |
| 2022-03-22 | $8.93 | $8.93 | 1,514,100 | — | — |
| 2022-03-21 | $8.97 | $8.97 | 2,273,100 | — | — |
| 2022-03-18 | $9.16 | $9.16 | 5,742,500 | — | — |
| 2022-03-17 | $11.82 | $11.82 | 3,870,900 | — | — |
| 2022-03-16 | $13.12 | $13.12 | 1,584,700 | — | — |
| 2022-03-15 | $12.38 | $12.38 | 750,200 | — | — |
| 2022-03-14 | $12.11 | $12.11 | 744,300 | — | — |
| 2022-03-11 | $12.44 | $12.44 | 1,094,200 | — | — |
| 2022-03-10 | $13.16 | $13.16 | 833,200 | — | — |
| 2022-03-09 | $13.38 | $13.38 | 833,600 | — | — |
| 2022-03-08 | $12.85 | $12.85 | 693,700 | — | — |
| 2022-03-07 | $12.35 | $12.35 | 580,000 | — | — |
| 2022-03-04 | $12.74 | $12.74 | 597,800 | — | — |
| 2022-03-03 | $12.79 | $12.79 | 844,800 | — | — |
| 2022-03-02 | $12.60 | $12.60 | 870,300 | — | — |
| 2022-03-01 | $12.18 | $12.18 | 1,103,700 | — | — |
| 2022-02-28 | $12.83 | $12.83 | 1,438,100 | — | — |
| 2022-02-25 | $13.24 | $13.24 | 1,212,600 | — | — |
| 2022-02-24 | $14.35 | $14.35 | 509,300 | — | — |
| 2022-02-23 | $14.16 | $14.16 | 293,400 | — | — |
| 2022-02-22 | $14.48 | $14.48 | 351,200 | — | — |
| 2022-02-18 | $14.79 | $14.79 | 465,800 | — | — |
| 2022-02-17 | $15.08 | $15.08 | 612,200 | — | — |
| 2022-02-16 | $15.66 | $15.66 | 380,900 | — | — |
| 2022-02-15 | $15.88 | $15.88 | 441,200 | — | — |
| 2022-02-14 | $15.44 | $15.44 | 325,000 | — | — |
| 2022-02-11 | $15.75 | $15.75 | 510,700 | — | — |
| 2022-02-10 | $15.87 | $15.87 | 736,800 | — | — |
| 2022-02-09 | $15.86 | $15.86 | 1,043,400 | — | — |
| 2022-02-08 | $15.80 | $15.80 | 867,700 | — | — |
| 2022-02-07 | $15.13 | $15.13 | 734,300 | — | — |
| 2022-02-04 | $14.74 | $14.74 | 475,200 | — | — |
| 2022-02-03 | $14.21 | $14.21 | 493,600 | — | — |
| 2022-02-02 | $14.26 | $14.26 | 475,900 | — | — |
| 2022-02-01 | $14.38 | $14.38 | 479,900 | — | — |
| 2022-01-31 | $14.17 | $14.17 | 452,200 | — | — |
| 2022-01-28 | $13.67 | $13.67 | 625,000 | — | — |
| 2022-01-27 | $13.40 | $13.40 | 859,600 | — | — |
| 2022-01-26 | $14.12 | $14.12 | 578,800 | — | — |
| 2022-01-25 | $14.36 | $14.36 | 844,400 | — | — |
| 2022-01-24 | $14.31 | $14.31 | 1,057,600 | — | — |
| 2022-01-21 | $14.36 | $14.36 | 810,000 | — | — |
| 2022-01-20 | $14.90 | $14.90 | 618,300 | — | — |
| 2022-01-19 | $15.50 | $15.50 | 250,600 | — | — |
| 2022-01-18 | $16.01 | $16.01 | 927,600 | — | — |
| 2022-01-14 | $16.45 | $16.45 | 242,900 | — | — |
| 2022-01-13 | $16.33 | $16.33 | 561,900 | — | — |
| 2022-01-12 | $16.17 | $16.17 | 3,084,700 | — | — |
| 2022-01-11 | $15.59 | $15.59 | 724,500 | — | — |
| 2022-01-10 | $15.62 | $15.62 | 343,900 | — | — |
| 2022-01-07 | $15.85 | $15.85 | 286,500 | — | — |
| 2022-01-06 | $15.79 | $15.79 | 432,300 | — | — |
| 2022-01-05 | $15.81 | $15.81 | 404,400 | — | — |
| 2022-01-04 | $16.07 | $16.07 | 391,700 | — | — |
| 2022-01-03 | $16.00 | $16.00 | 347,800 | — | — |