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
- 2014-04-11 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 | $13.41 | $15.57 | 111,900 | — | — |
| 2022-12-29 | $13.46 | $15.63 | 151,500 | — | — |
| 2022-12-28 | $13.41 | $15.57 | 169,600 | — | — |
| 2022-12-27 | $13.31 | $15.46 | 201,200 | — | — |
| 2022-12-23 | $13.90 | $16.14 | 120,000 | — | — |
| 2022-12-22 | $13.79 | $16.01 | 137,600 | — | — |
| 2022-12-21 | $13.67 | $15.87 | 199,300 | — | — |
| 2022-12-20 | $12.75 | $14.81 | 236,300 | — | — |
| 2022-12-19 | $12.73 | $14.78 | 180,000 | — | — |
| 2022-12-16 | $12.44 | $14.45 | 543,100 | — | — |
| 2022-12-15 | $12.95 | $15.04 | 141,200 | — | — |
| 2022-12-14 | $13.15 | $15.27 | 172,300 | — | — |
| 2022-12-13 | $13.03 | $15.13 | 366,500 | — | — |
| 2022-12-12 | $12.82 | $14.89 | 156,000 | — | — |
| 2022-12-09 | $12.69 | $14.74 | 101,600 | — | — |
| 2022-12-08 | $12.67 | $14.71 | 133,400 | — | — |
| 2022-12-07 | $12.51 | $14.53 | 130,700 | — | — |
| 2022-12-06 | $12.62 | $14.65 | 225,200 | — | — |
| 2022-12-05 | $12.34 | $14.33 | 148,700 | — | — |
| 2022-12-02 | $12.44 | $14.45 | 120,500 | — | — |
| 2022-12-01 | $12.56 | $14.59 | 182,700 | — | — |
| 2022-11-30 | $12.31 | $14.29 | 256,400 | — | — |
| 2022-11-29 | $12.05 | $13.99 | 194,100 | — | — |
| 2022-11-28 | $12.10 | $13.91 | 124,900 | — | — |
| 2022-11-25 | $12.42 | $14.28 | 45,100 | — | — |
| 2022-11-23 | $12.50 | $14.37 | 81,200 | — | — |
| 2022-11-22 | $12.53 | $14.41 | 272,100 | — | — |
| 2022-11-21 | $12.42 | $14.28 | 137,800 | — | — |
| 2022-11-18 | $12.48 | $14.35 | 169,000 | — | — |
| 2022-11-17 | $12.60 | $14.49 | 260,000 | — | — |
| 2022-11-16 | $12.84 | $14.76 | 146,600 | — | — |
| 2022-11-15 | $13.13 | $15.10 | 207,300 | — | — |
| 2022-11-14 | $13.61 | $15.65 | 162,300 | — | — |
| 2022-11-11 | $14.00 | $16.10 | 236,400 | — | — |
| 2022-11-10 | $13.98 | $16.07 | 358,700 | — | — |
| 2022-11-09 | $14.42 | $16.58 | 185,600 | — | — |
| 2022-11-08 | $14.79 | $17.00 | 188,500 | — | — |
| 2022-11-07 | $14.91 | $17.14 | 137,900 | — | — |
| 2022-11-04 | $14.47 | $16.64 | 98,900 | — | — |
| 2022-11-03 | $14.16 | $16.28 | 108,200 | — | — |
| 2022-11-02 | $14.27 | $16.41 | 169,500 | — | — |
| 2022-11-01 | $14.88 | $17.11 | 103,800 | — | — |
| 2022-10-31 | $14.69 | $16.89 | 120,900 | — | — |
| 2022-10-28 | $14.88 | $17.11 | 135,000 | — | — |
| 2022-10-27 | $14.22 | $16.35 | 104,400 | — | — |
| 2022-10-26 | $14.49 | $16.66 | 160,800 | — | — |
| 2022-10-25 | $14.20 | $16.33 | 174,000 | — | — |
| 2022-10-24 | $14.05 | $16.15 | 166,300 | — | — |
| 2022-10-21 | $13.86 | $15.94 | 111,500 | — | — |
| 2022-10-20 | $13.94 | $16.03 | 60,300 | — | — |
| 2022-10-19 | $13.92 | $16.00 | 89,900 | — | — |
| 2022-10-18 | $14.24 | $16.37 | 169,600 | — | — |
| 2022-10-17 | $14.02 | $16.12 | 196,400 | — | — |
| 2022-10-14 | $13.72 | $15.77 | 133,500 | — | — |
| 2022-10-13 | $13.88 | $15.96 | 185,300 | — | — |
| 2022-10-12 | $13.52 | $15.54 | 227,200 | — | — |
| 2022-10-11 | $13.51 | $15.53 | 297,800 | — | — |
| 2022-10-10 | $13.20 | $15.18 | 148,400 | — | — |
| 2022-10-07 | $12.86 | $14.79 | 283,900 | — | — |
| 2022-10-06 | $13.00 | $14.95 | 203,200 | — | — |
| 2022-10-05 | $13.40 | $15.41 | 178,700 | — | — |
| 2022-10-04 | $13.96 | $16.05 | 208,600 | — | — |
| 2022-10-03 | $13.76 | $15.82 | 200,500 | — | — |
| 2022-09-30 | $13.29 | $15.28 | 280,000 | — | — |
| 2022-09-29 | $13.17 | $15.14 | 195,600 | — | — |
| 2022-09-28 | $13.11 | $15.07 | 338,800 | — | — |
| 2022-09-27 | $12.82 | $14.74 | 236,800 | — | — |
| 2022-09-26 | $12.86 | $14.79 | 188,600 | — | — |
| 2022-09-23 | $13.02 | $14.97 | 203,300 | — | — |
| 2022-09-22 | $13.39 | $15.39 | 179,100 | — | — |
| 2022-09-21 | $13.78 | $15.84 | 152,200 | — | — |
| 2022-09-20 | $14.06 | $16.17 | 132,800 | — | — |
| 2022-09-19 | $14.15 | $16.27 | 117,700 | — | — |
| 2022-09-16 | $14.47 | $16.64 | 467,600 | — | — |
| 2022-09-15 | $14.29 | $16.43 | 132,900 | — | — |
| 2022-09-14 | $14.64 | $16.83 | 168,100 | — | — |
| 2022-09-13 | $14.66 | $16.85 | 172,900 | — | — |
| 2022-09-12 | $15.53 | $17.86 | 185,700 | — | — |
| 2022-09-09 | $15.09 | $17.35 | 107,900 | — | — |
| 2022-09-08 | $14.88 | $17.11 | 113,100 | — | — |
| 2022-09-07 | $15.03 | $17.28 | 165,700 | — | — |
| 2022-09-06 | $14.70 | $16.90 | 187,200 | — | — |
| 2022-09-02 | $14.66 | $16.72 | 191,500 | — | — |
| 2022-09-01 | $15.30 | $17.45 | 368,200 | — | — |
| 2022-08-31 | $14.81 | $16.89 | 397,100 | — | — |
| 2022-08-30 | $15.49 | $17.66 | 410,800 | — | — |
| 2022-08-29 | $15.95 | $18.19 | 249,700 | — | — |
| 2022-08-26 | $15.99 | $18.23 | 453,900 | — | — |
| 2022-08-25 | $16.40 | $18.70 | 327,100 | — | — |
| 2022-08-24 | $17.38 | $19.82 | 107,100 | — | — |
| 2022-08-23 | $17.22 | $19.64 | 309,300 | — | — |
| 2022-08-22 | $17.99 | $20.51 | 101,600 | — | — |
| 2022-08-19 | $18.23 | $20.79 | 107,400 | — | — |
| 2022-08-18 | $18.33 | $20.90 | 73,300 | — | — |
| 2022-08-17 | $18.45 | $21.04 | 79,500 | — | — |
| 2022-08-16 | $18.75 | $21.38 | 86,700 | — | — |
| 2022-08-15 | $19.15 | $21.84 | 87,600 | — | — |
| 2022-08-12 | $19.20 | $21.89 | 70,000 | — | — |
| 2022-08-11 | $18.74 | $21.37 | 74,000 | — | — |
| 2022-08-10 | $19.00 | $21.67 | 108,600 | — | — |
| 2022-08-09 | $18.97 | $21.63 | 63,900 | — | — |
| 2022-08-08 | $19.14 | $21.83 | 161,600 | — | — |
| 2022-08-05 | $18.70 | $21.32 | 73,700 | — | — |
| 2022-08-04 | $18.60 | $21.21 | 38,300 | — | — |
| 2022-08-03 | $18.94 | $21.60 | 66,600 | — | — |
| 2022-08-02 | $19.35 | $22.07 | 61,800 | — | — |
| 2022-08-01 | $19.98 | $22.78 | 80,000 | — | — |
| 2022-07-29 | $19.57 | $22.32 | 93,900 | — | — |
| 2022-07-28 | $19.78 | $22.56 | 156,100 | — | — |
| 2022-07-27 | $19.33 | $22.04 | 94,700 | — | — |
| 2022-07-26 | $19.26 | $21.96 | 67,100 | — | — |
| 2022-07-25 | $18.82 | $21.46 | 96,500 | — | — |
| 2022-07-22 | $19.83 | $22.61 | 57,800 | — | — |
| 2022-07-21 | $19.80 | $22.58 | 78,700 | — | — |
| 2022-07-20 | $20.13 | $22.95 | 96,000 | — | — |
| 2022-07-19 | $20.22 | $23.06 | 56,200 | — | — |
| 2022-07-18 | $19.89 | $22.68 | 64,300 | — | — |
| 2022-07-15 | $20.03 | $22.84 | 67,800 | — | — |
| 2022-07-14 | $19.64 | $22.40 | 61,200 | — | — |
| 2022-07-13 | $19.41 | $22.13 | 50,400 | — | — |
| 2022-07-12 | $19.40 | $22.12 | 61,500 | — | — |
| 2022-07-11 | $19.63 | $22.38 | 64,000 | — | — |
| 2022-07-08 | $19.55 | $22.29 | 78,500 | — | — |
| 2022-07-07 | $19.67 | $22.43 | 79,600 | — | — |
| 2022-07-06 | $19.64 | $22.40 | 71,200 | — | — |
| 2022-07-05 | $20.15 | $22.98 | 153,400 | — | — |
| 2022-07-01 | $19.59 | $22.34 | 82,800 | — | — |
| 2022-06-30 | $19.13 | $21.81 | 102,800 | — | — |
| 2022-06-29 | $19.19 | $21.88 | 66,100 | — | — |
| 2022-06-28 | $19.16 | $21.85 | 57,200 | — | — |
| 2022-06-27 | $19.30 | $22.01 | 96,900 | — | — |
| 2022-06-24 | $20.30 | $23.15 | 359,000 | — | — |
| 2022-06-23 | $18.96 | $21.62 | 56,500 | — | — |
| 2022-06-22 | $18.03 | $20.56 | 69,600 | — | — |
| 2022-06-21 | $18.34 | $20.91 | 69,400 | — | — |
| 2022-06-17 | $18.16 | $20.71 | 154,500 | — | — |
| 2022-06-16 | $17.89 | $20.40 | 81,600 | — | — |
| 2022-06-15 | $18.27 | $20.83 | 63,000 | — | — |
| 2022-06-14 | $18.39 | $20.97 | 83,000 | — | — |
| 2022-06-13 | $18.20 | $20.75 | 76,800 | — | — |
| 2022-06-10 | $18.67 | $21.29 | 64,500 | — | — |
| 2022-06-09 | $19.30 | $22.01 | 98,200 | — | — |
| 2022-06-08 | $18.73 | $21.36 | 30,100 | — | — |
| 2022-06-07 | $19.24 | $21.94 | 57,200 | — | — |
| 2022-06-06 | $19.06 | $21.73 | 54,000 | — | — |
| 2022-06-03 | $18.72 | $21.35 | 91,700 | — | — |
| 2022-06-02 | $19.43 | $22.16 | 53,500 | — | — |
| 2022-06-01 | $18.72 | $21.35 | 54,400 | — | — |
| 2022-05-31 | $19.21 | $21.91 | 100,100 | — | — |
| 2022-05-27 | $19.53 | $22.13 | 77,200 | — | — |
| 2022-05-26 | $19.00 | $21.53 | 49,000 | — | — |
| 2022-05-25 | $19.07 | $21.61 | 128,200 | — | — |
| 2022-05-24 | $18.50 | $20.97 | 49,900 | — | — |
| 2022-05-23 | $18.34 | $20.78 | 51,500 | — | — |
| 2022-05-20 | $18.58 | $21.06 | 61,700 | — | — |
| 2022-05-19 | $17.93 | $20.32 | 64,300 | — | — |
| 2022-05-18 | $18.67 | $21.16 | 117,300 | — | — |
| 2022-05-17 | $18.70 | $21.19 | 77,900 | — | — |
| 2022-05-16 | $18.53 | $21.00 | 69,400 | — | — |
| 2022-05-13 | $18.15 | $20.57 | 54,700 | — | — |
| 2022-05-12 | $18.30 | $20.74 | 64,800 | — | — |
| 2022-05-11 | $18.03 | $20.43 | 109,100 | — | — |
| 2022-05-10 | $18.56 | $21.03 | 80,500 | — | — |
| 2022-05-09 | $18.28 | $20.72 | 118,200 | — | — |
| 2022-05-06 | $18.73 | $21.23 | 94,700 | — | — |
| 2022-05-05 | $18.06 | $20.47 | 262,400 | — | — |
| 2022-05-04 | $19.87 | $22.52 | 145,400 | — | — |
| 2022-05-03 | $18.82 | $21.33 | 136,400 | — | — |
| 2022-05-02 | $18.04 | $20.44 | 98,300 | — | — |
| 2022-04-29 | $17.99 | $20.39 | 60,900 | — | — |
| 2022-04-28 | $18.64 | $21.12 | 66,700 | — | — |
| 2022-04-27 | $18.13 | $20.55 | 75,900 | — | — |
| 2022-04-26 | $18.81 | $21.32 | 67,700 | — | — |
| 2022-04-25 | $18.85 | $21.36 | 69,800 | — | — |
| 2022-04-22 | $19.14 | $21.69 | 60,900 | — | — |
| 2022-04-21 | $20.08 | $22.76 | 276,400 | — | — |
| 2022-04-20 | $19.87 | $22.52 | 49,900 | — | — |
| 2022-04-19 | $19.47 | $22.07 | 63,900 | — | — |
| 2022-04-18 | $19.25 | $21.82 | 52,800 | — | — |
| 2022-04-14 | $19.56 | $22.17 | 55,600 | — | — |
| 2022-04-13 | $19.58 | $22.19 | 86,200 | — | — |
| 2022-04-12 | $19.38 | $21.96 | 74,500 | — | — |
| 2022-04-11 | $19.76 | $22.39 | 93,000 | — | — |
| 2022-04-08 | $19.25 | $21.82 | 108,300 | — | — |
| 2022-04-07 | $19.84 | $22.48 | 95,100 | — | — |
| 2022-04-06 | $19.62 | $22.24 | 97,600 | — | — |
| 2022-04-05 | $20.05 | $22.72 | 105,100 | — | — |
| 2022-04-04 | $20.38 | $23.10 | 96,800 | — | — |
| 2022-04-01 | $20.47 | $23.20 | 108,200 | — | — |
| 2022-03-31 | $19.95 | $22.61 | 65,000 | — | — |
| 2022-03-30 | $19.99 | $22.65 | 75,800 | — | — |
| 2022-03-29 | $19.94 | $22.60 | 84,000 | — | — |
| 2022-03-28 | $19.62 | $22.24 | 63,400 | — | — |
| 2022-03-25 | $19.98 | $22.64 | 69,000 | — | — |
| 2022-03-24 | $19.80 | $22.44 | 45,400 | — | — |
| 2022-03-23 | $19.73 | $22.36 | 129,100 | — | — |
| 2022-03-22 | $19.94 | $22.60 | 90,000 | — | — |
| 2022-03-21 | $20.18 | $22.87 | 56,200 | — | — |
| 2022-03-18 | $20.10 | $22.78 | 215,300 | — | — |
| 2022-03-17 | $19.83 | $22.47 | 55,600 | — | — |
| 2022-03-16 | $19.89 | $22.54 | 100,500 | — | — |
| 2022-03-15 | $20.00 | $22.67 | 91,500 | — | — |
| 2022-03-14 | $20.15 | $22.84 | 78,500 | — | — |
| 2022-03-11 | $20.04 | $22.71 | 48,800 | — | — |
| 2022-03-10 | $20.41 | $23.13 | 74,400 | — | — |
| 2022-03-09 | $20.29 | $22.99 | 83,000 | — | — |
| 2022-03-08 | $20.25 | $22.95 | 109,100 | — | — |
| 2022-03-07 | $20.60 | $23.35 | 48,100 | — | — |
| 2022-03-04 | $20.94 | $23.73 | 96,200 | — | — |
| 2022-03-03 | $20.73 | $23.49 | 87,800 | — | — |
| 2022-03-02 | $21.01 | $23.81 | 86,400 | — | — |
| 2022-03-01 | $20.81 | $23.58 | 90,300 | — | — |
| 2022-02-28 | $21.30 | $24.00 | 88,200 | — | — |
| 2022-02-25 | $21.29 | $23.99 | 53,000 | — | — |
| 2022-02-24 | $20.77 | $23.41 | 133,400 | — | — |
| 2022-02-23 | $20.77 | $23.41 | 132,500 | — | — |
| 2022-02-22 | $20.63 | $23.25 | 103,200 | — | — |
| 2022-02-18 | $21.44 | $24.16 | 156,000 | — | — |
| 2022-02-17 | $21.02 | $23.69 | 73,100 | — | — |
| 2022-02-16 | $21.85 | $24.62 | 174,200 | — | — |
| 2022-02-15 | $21.60 | $24.34 | 111,500 | — | — |
| 2022-02-14 | $21.48 | $24.21 | 163,600 | — | — |
| 2022-02-11 | $21.02 | $23.69 | 163,900 | — | — |
| 2022-02-10 | $19.97 | $22.50 | 201,000 | — | — |
| 2022-02-09 | $18.66 | $21.03 | 81,000 | — | — |
| 2022-02-08 | $18.90 | $21.30 | 64,800 | — | — |
| 2022-02-07 | $18.73 | $21.11 | 160,000 | — | — |
| 2022-02-04 | $18.39 | $20.72 | 204,700 | — | — |
| 2022-02-03 | $18.85 | $21.24 | 93,300 | — | — |
| 2022-02-02 | $19.23 | $21.67 | 81,400 | — | — |
| 2022-02-01 | $19.24 | $21.68 | 63,100 | — | — |
| 2022-01-31 | $19.30 | $21.75 | 109,000 | — | — |
| 2022-01-28 | $18.50 | $20.85 | 131,200 | — | — |
| 2022-01-27 | $19.05 | $21.47 | 61,100 | — | — |
| 2022-01-26 | $19.23 | $21.67 | 152,200 | — | — |
| 2022-01-25 | $19.57 | $22.05 | 107,300 | — | — |
| 2022-01-24 | $20.00 | $22.54 | 117,800 | — | — |
| 2022-01-21 | $19.95 | $22.48 | 66,200 | — | — |
| 2022-01-20 | $19.80 | $22.31 | 64,700 | — | — |
| 2022-01-19 | $20.10 | $22.65 | 53,100 | — | — |
| 2022-01-18 | $20.27 | $22.84 | 58,500 | — | — |
| 2022-01-14 | $21.07 | $23.74 | 89,800 | — | — |
| 2022-01-13 | $20.73 | $23.36 | 99,000 | — | — |
| 2022-01-12 | $20.65 | $23.27 | 90,600 | — | — |
| 2022-01-11 | $20.81 | $23.45 | 68,800 | — | — |
| 2022-01-10 | $21.27 | $23.97 | 102,000 | — | — |
| 2022-01-07 | $20.27 | $22.84 | 54,700 | — | — |
| 2022-01-06 | $20.42 | $23.01 | 46,300 | — | — |
| 2022-01-05 | $20.40 | $22.99 | 102,200 | — | — |
| 2022-01-04 | $20.44 | $23.03 | 50,100 | — | — |
| 2022-01-03 | $20.84 | $23.49 | 80,500 | — | — |