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
- 2021-01-22 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 | $13.93 | $15.23 | 144,300 | — | — |
| 2022-12-29 | $13.86 | $15.15 | 120,600 | — | — |
| 2022-12-28 | $13.45 | $14.71 | 129,700 | — | — |
| 2022-12-27 | $13.38 | $14.63 | 98,400 | — | — |
| 2022-12-23 | $13.69 | $14.97 | 140,000 | — | — |
| 2022-12-22 | $13.56 | $14.83 | 183,000 | — | — |
| 2022-12-21 | $13.77 | $15.06 | 127,700 | — | — |
| 2022-12-20 | $13.56 | $14.83 | 213,100 | — | — |
| 2022-12-19 | $13.40 | $14.65 | 162,800 | — | — |
| 2022-12-16 | $13.62 | $14.89 | 305,400 | — | — |
| 2022-12-15 | $13.62 | $14.89 | 190,500 | — | — |
| 2022-12-14 | $13.92 | $15.22 | 504,100 | — | — |
| 2022-12-13 | $13.54 | $14.81 | 216,100 | — | — |
| 2022-12-12 | $13.40 | $14.65 | 163,700 | — | — |
| 2022-12-09 | $13.61 | $14.88 | 94,500 | — | — |
| 2022-12-08 | $13.94 | $15.24 | 157,300 | — | — |
| 2022-12-07 | $13.55 | $14.82 | 206,200 | — | — |
| 2022-12-06 | $13.80 | $15.09 | 250,400 | — | — |
| 2022-12-05 | $13.23 | $14.47 | 161,000 | — | — |
| 2022-12-02 | $13.61 | $14.88 | 189,000 | — | — |
| 2022-12-01 | $13.54 | $14.81 | 160,700 | — | — |
| 2022-11-30 | $13.65 | $14.93 | 219,300 | — | — |
| 2022-11-29 | $13.37 | $14.62 | 107,800 | — | — |
| 2022-11-28 | $13.21 | $14.44 | 196,100 | — | — |
| 2022-11-25 | $13.25 | $14.49 | 149,000 | — | — |
| 2022-11-23 | $13.36 | $14.61 | 181,000 | — | — |
| 2022-11-22 | $13.06 | $14.28 | 116,600 | — | — |
| 2022-11-21 | $13.09 | $14.31 | 255,900 | — | — |
| 2022-11-18 | $13.10 | $14.32 | 232,200 | — | — |
| 2022-11-17 | $13.04 | $14.26 | 543,700 | — | — |
| 2022-11-16 | $13.53 | $14.79 | 95,600 | — | — |
| 2022-11-15 | $13.74 | $15.02 | 109,500 | — | — |
| 2022-11-14 | $13.68 | $14.96 | 163,000 | — | — |
| 2022-11-11 | $13.77 | $14.87 | 207,900 | — | — |
| 2022-11-10 | $13.84 | $14.95 | 382,500 | — | — |
| 2022-11-09 | $13.62 | $14.71 | 152,700 | — | — |
| 2022-11-08 | $13.94 | $15.05 | 189,900 | — | — |
| 2022-11-07 | $14.05 | $15.17 | 184,300 | — | — |
| 2022-11-04 | $14.12 | $15.25 | 189,900 | — | — |
| 2022-11-03 | $14.14 | $15.27 | 213,400 | — | — |
| 2022-11-02 | $14.29 | $15.43 | 140,100 | — | — |
| 2022-11-01 | $14.61 | $15.78 | 137,400 | — | — |
| 2022-10-31 | $14.22 | $15.36 | 319,400 | — | — |
| 2022-10-28 | $13.95 | $15.06 | 302,200 | — | — |
| 2022-10-27 | $13.50 | $14.58 | 316,900 | — | — |
| 2022-10-26 | $13.03 | $14.07 | 175,000 | — | — |
| 2022-10-25 | $13.19 | $14.24 | 291,000 | — | — |
| 2022-10-24 | $12.40 | $13.39 | 209,300 | — | — |
| 2022-10-21 | $12.85 | $13.88 | 155,200 | — | — |
| 2022-10-20 | $12.80 | $13.82 | 165,700 | — | — |
| 2022-10-19 | $12.90 | $13.93 | 180,400 | — | — |
| 2022-10-18 | $13.09 | $14.14 | 208,200 | — | — |
| 2022-10-17 | $12.99 | $14.03 | 88,600 | — | — |
| 2022-10-14 | $12.65 | $13.66 | 108,400 | — | — |
| 2022-10-13 | $13.04 | $14.08 | 117,100 | — | — |
| 2022-10-12 | $13.02 | $14.06 | 118,200 | — | — |
| 2022-10-11 | $13.03 | $14.07 | 99,900 | — | — |
| 2022-10-10 | $13.20 | $14.25 | 120,000 | — | — |
| 2022-10-07 | $13.52 | $14.60 | 148,400 | — | — |
| 2022-10-06 | $13.87 | $14.98 | 55,700 | — | — |
| 2022-10-05 | $13.87 | $14.98 | 85,800 | — | — |
| 2022-10-04 | $14.00 | $15.12 | 88,500 | — | — |
| 2022-10-03 | $13.73 | $14.83 | 144,600 | — | — |
| 2022-09-30 | $13.05 | $14.09 | 143,700 | — | — |
| 2022-09-29 | $13.16 | $14.21 | 120,800 | — | — |
| 2022-09-28 | $13.36 | $14.43 | 170,800 | — | — |
| 2022-09-27 | $12.78 | $13.80 | 418,100 | — | — |
| 2022-09-26 | $12.81 | $13.83 | 733,600 | — | — |
| 2022-09-23 | $13.15 | $14.20 | 419,100 | — | — |
| 2022-09-22 | $13.65 | $14.74 | 149,600 | — | — |
| 2022-09-21 | $13.66 | $14.75 | 324,200 | — | — |
| 2022-09-20 | $13.51 | $14.59 | 512,700 | — | — |
| 2022-09-19 | $13.65 | $14.74 | 160,400 | — | — |
| 2022-09-16 | $13.65 | $14.74 | 399,900 | — | — |
| 2022-09-15 | $13.86 | $14.97 | 232,900 | — | — |
| 2022-09-14 | $13.76 | $14.86 | 254,800 | — | — |
| 2022-09-13 | $13.66 | $14.75 | 1,622,900 | — | — |
| 2022-09-12 | $14.99 | $16.19 | 90,400 | — | — |
| 2022-09-09 | $14.65 | $15.82 | 60,100 | — | — |
| 2022-09-08 | $14.19 | $15.32 | 84,200 | — | — |
| 2022-09-07 | $13.90 | $15.01 | 115,200 | — | — |
| 2022-09-06 | $13.84 | $14.95 | 184,200 | — | — |
| 2022-09-02 | $13.69 | $14.78 | 118,600 | — | — |
| 2022-09-01 | $13.79 | $14.89 | 151,900 | — | — |
| 2022-08-31 | $14.45 | $15.42 | 133,700 | — | — |
| 2022-08-30 | $14.18 | $15.13 | 48,100 | — | — |
| 2022-08-29 | $14.10 | $15.05 | 81,300 | — | — |
| 2022-08-26 | $14.37 | $15.34 | 77,400 | — | — |
| 2022-08-25 | $14.76 | $15.75 | 58,300 | — | — |
| 2022-08-24 | $14.57 | $15.55 | 77,600 | — | — |
| 2022-08-23 | $14.85 | $15.85 | 66,800 | — | — |
| 2022-08-22 | $14.51 | $15.49 | 90,200 | — | — |
| 2022-08-19 | $14.74 | $15.73 | 53,500 | — | — |
| 2022-08-18 | $15.12 | $16.14 | 68,300 | — | — |
| 2022-08-17 | $15.00 | $16.01 | 48,700 | — | — |
| 2022-08-16 | $15.00 | $16.01 | 57,300 | — | — |
| 2022-08-15 | $15.11 | $16.13 | 88,700 | — | — |
| 2022-08-12 | $14.71 | $15.70 | 88,700 | — | — |
| 2022-08-11 | $14.66 | $15.65 | 187,000 | — | — |
| 2022-08-10 | $14.69 | $15.68 | 178,900 | — | — |
| 2022-08-09 | $14.26 | $15.22 | 319,900 | — | — |
| 2022-08-08 | $15.38 | $16.41 | 206,000 | — | — |
| 2022-08-05 | $14.99 | $16.00 | 104,900 | — | — |
| 2022-08-04 | $14.71 | $15.70 | 115,400 | — | — |
| 2022-08-03 | $14.57 | $15.55 | 131,900 | — | — |
| 2022-08-02 | $14.46 | $15.43 | 132,600 | — | — |
| 2022-08-01 | $14.26 | $15.22 | 60,700 | — | — |
| 2022-07-29 | $14.41 | $15.38 | 118,500 | — | — |
| 2022-07-28 | $14.31 | $15.27 | 119,700 | — | — |
| 2022-07-27 | $13.82 | $14.75 | 130,300 | — | — |
| 2022-07-26 | $13.46 | $14.36 | 64,500 | — | — |
| 2022-07-25 | $13.58 | $14.49 | 64,000 | — | — |
| 2022-07-22 | $13.50 | $14.41 | 110,400 | — | — |
| 2022-07-21 | $13.52 | $14.43 | 175,900 | — | — |
| 2022-07-20 | $13.64 | $14.56 | 269,000 | — | — |
| 2022-07-19 | $13.36 | $14.26 | 155,000 | — | — |
| 2022-07-18 | $12.86 | $13.72 | 118,200 | — | — |
| 2022-07-15 | $12.83 | $13.69 | 134,900 | — | — |
| 2022-07-14 | $12.73 | $13.59 | 166,100 | — | — |
| 2022-07-13 | $13.01 | $13.88 | 145,100 | — | — |
| 2022-07-12 | $13.65 | $14.57 | 126,300 | — | — |
| 2022-07-11 | $13.60 | $14.51 | 81,700 | — | — |
| 2022-07-08 | $13.85 | $14.78 | 112,800 | — | — |
| 2022-07-07 | $13.95 | $14.89 | 125,500 | — | — |
| 2022-07-06 | $13.50 | $14.41 | 175,400 | — | — |
| 2022-07-05 | $13.54 | $14.45 | 74,900 | — | — |
| 2022-07-01 | $13.55 | $14.46 | 119,200 | — | — |
| 2022-06-30 | $13.22 | $14.11 | 170,000 | — | — |
| 2022-06-29 | $13.26 | $14.15 | 181,900 | — | — |
| 2022-06-28 | $13.40 | $14.30 | 239,500 | — | — |
| 2022-06-27 | $13.42 | $14.32 | 208,200 | — | — |
| 2022-06-24 | $13.66 | $14.58 | 260,800 | — | — |
| 2022-06-23 | $13.21 | $14.10 | 173,400 | — | — |
| 2022-06-22 | $13.08 | $13.96 | 109,200 | — | — |
| 2022-06-21 | $13.01 | $13.88 | 214,200 | — | — |
| 2022-06-17 | $13.13 | $14.01 | 407,600 | — | — |
| 2022-06-16 | $12.81 | $13.67 | 217,200 | — | — |
| 2022-06-15 | $13.68 | $14.60 | 273,500 | — | — |
| 2022-06-14 | $13.46 | $14.36 | 357,300 | — | — |
| 2022-06-13 | $13.52 | $14.43 | 347,300 | — | — |
| 2022-06-10 | $14.81 | $15.81 | 232,800 | — | — |
| 2022-06-09 | $15.17 | $16.19 | 182,700 | — | — |
| 2022-06-08 | $15.36 | $16.39 | 240,400 | — | — |
| 2022-06-07 | $15.64 | $16.69 | 433,000 | — | — |
| 2022-06-06 | $15.26 | $16.29 | 913,100 | — | — |
| 2022-06-03 | $16.07 | $17.15 | 148,900 | — | — |
| 2022-06-02 | $16.43 | $17.53 | 217,600 | — | — |
| 2022-06-01 | $16.31 | $17.41 | 196,300 | — | — |
| 2022-05-31 | $16.45 | $17.34 | 238,400 | — | — |
| 2022-05-27 | $16.90 | $17.81 | 270,300 | — | — |
| 2022-05-26 | $16.72 | $17.62 | 353,200 | — | — |
| 2022-05-25 | $16.31 | $17.19 | 227,700 | — | — |
| 2022-05-24 | $16.36 | $17.25 | 219,800 | — | — |
| 2022-05-23 | $16.74 | $17.65 | 184,500 | — | — |
| 2022-05-20 | $17.05 | $17.97 | 142,700 | — | — |
| 2022-05-19 | $16.92 | $17.84 | 165,400 | — | — |
| 2022-05-18 | $16.90 | $17.81 | 205,400 | — | — |
| 2022-05-17 | $17.32 | $18.26 | 287,100 | — | — |
| 2022-05-16 | $16.78 | $17.69 | 317,900 | — | — |
| 2022-05-13 | $16.62 | $17.52 | 237,100 | — | — |
| 2022-05-12 | $15.61 | $16.45 | 433,800 | — | — |
| 2022-05-11 | $15.00 | $15.81 | 522,100 | — | — |
| 2022-05-10 | $14.33 | $15.11 | 373,000 | — | — |
| 2022-05-09 | $14.73 | $15.53 | 549,800 | — | — |
| 2022-05-06 | $16.01 | $16.88 | 248,600 | — | — |
| 2022-05-05 | $16.29 | $17.17 | 350,300 | — | — |
| 2022-05-04 | $16.87 | $17.78 | 325,600 | — | — |
| 2022-05-03 | $16.34 | $17.22 | 280,400 | — | — |
| 2022-05-02 | $16.30 | $17.18 | 387,500 | — | — |
| 2022-04-29 | $16.31 | $17.19 | 296,400 | — | — |
| 2022-04-28 | $16.49 | $17.38 | 362,400 | — | — |
| 2022-04-27 | $16.02 | $16.89 | 294,500 | — | — |
| 2022-04-26 | $16.22 | $17.10 | 569,300 | — | — |
| 2022-04-25 | $16.44 | $17.33 | 365,300 | — | — |
| 2022-04-22 | $16.35 | $17.23 | 297,600 | — | — |
| 2022-04-21 | $16.57 | $17.47 | 312,900 | — | — |
| 2022-04-20 | $17.00 | $17.92 | 266,100 | — | — |
| 2022-04-19 | $16.79 | $17.70 | 414,300 | — | — |
| 2022-04-18 | $16.49 | $17.38 | 277,500 | — | — |
| 2022-04-14 | $16.23 | $17.11 | 276,000 | — | — |
| 2022-04-13 | $16.45 | $17.34 | 218,800 | — | — |
| 2022-04-12 | $16.24 | $17.12 | 257,000 | — | — |
| 2022-04-11 | $16.95 | $17.87 | 156,400 | — | — |
| 2022-04-08 | $16.93 | $17.85 | 250,200 | — | — |
| 2022-04-07 | $17.24 | $18.17 | 157,000 | — | — |
| 2022-04-06 | $17.57 | $18.52 | 347,800 | — | — |
| 2022-04-05 | $17.65 | $18.61 | 287,700 | — | — |
| 2022-04-04 | $18.41 | $19.41 | 244,100 | — | — |
| 2022-04-01 | $18.95 | $19.98 | 572,600 | — | — |
| 2022-03-31 | $17.81 | $18.77 | 377,600 | — | — |
| 2022-03-30 | $17.46 | $18.40 | 375,100 | — | — |
| 2022-03-29 | $18.07 | $19.05 | 408,300 | — | — |
| 2022-03-28 | $17.00 | $17.92 | 132,300 | — | — |
| 2022-03-25 | $17.16 | $18.09 | 82,400 | — | — |
| 2022-03-24 | $17.20 | $18.13 | 365,200 | — | — |
| 2022-03-23 | $16.98 | $17.90 | 206,500 | — | — |
| 2022-03-22 | $16.60 | $17.50 | 157,800 | — | — |
| 2022-03-21 | $16.57 | $17.47 | 154,000 | — | — |
| 2022-03-18 | $16.47 | $17.36 | 349,900 | — | — |
| 2022-03-17 | $16.19 | $17.07 | 123,400 | — | — |
| 2022-03-16 | $15.99 | $16.86 | 162,300 | — | — |
| 2022-03-15 | $15.38 | $16.21 | 108,400 | — | — |
| 2022-03-14 | $15.32 | $16.15 | 262,500 | — | — |
| 2022-03-11 | $15.55 | $16.39 | 145,600 | — | — |
| 2022-03-10 | $15.52 | $16.36 | 177,400 | — | — |
| 2022-03-09 | $15.82 | $16.68 | 367,300 | — | — |
| 2022-03-08 | $14.78 | $15.58 | 393,200 | — | — |
| 2022-03-07 | $14.85 | $15.65 | 493,300 | — | — |
| 2022-03-04 | $16.19 | $17.07 | 241,700 | — | — |
| 2022-03-03 | $16.60 | $17.50 | 427,600 | — | — |
| 2022-03-02 | $16.72 | $17.62 | 332,400 | — | — |
| 2022-03-01 | $16.21 | $17.09 | 163,500 | — | — |
| 2022-02-28 | $16.60 | $17.33 | 165,400 | — | — |
| 2022-02-25 | $16.65 | $17.38 | 171,200 | — | — |
| 2022-02-24 | $16.46 | $17.18 | 257,600 | — | — |
| 2022-02-23 | $16.85 | $17.59 | 207,100 | — | — |
| 2022-02-22 | $16.79 | $17.53 | 242,800 | — | — |
| 2022-02-18 | $17.09 | $17.84 | 228,200 | — | — |
| 2022-02-17 | $17.44 | $18.21 | 275,400 | — | — |
| 2022-02-16 | $17.70 | $18.48 | 547,400 | — | — |
| 2022-02-15 | $18.36 | $19.17 | 193,600 | — | — |
| 2022-02-14 | $17.65 | $18.43 | 172,900 | — | — |
| 2022-02-11 | $17.59 | $18.36 | 116,000 | — | — |
| 2022-02-10 | $17.55 | $18.32 | 107,200 | — | — |
| 2022-02-09 | $17.43 | $18.20 | 116,800 | — | — |
| 2022-02-08 | $17.12 | $17.87 | 95,300 | — | — |
| 2022-02-07 | $16.91 | $17.65 | 78,700 | — | — |
| 2022-02-04 | $16.98 | $17.73 | 141,300 | — | — |
| 2022-02-03 | $16.73 | $17.47 | 218,200 | — | — |
| 2022-02-02 | $17.22 | $17.98 | 158,500 | — | — |
| 2022-02-01 | $17.00 | $17.75 | 128,300 | — | — |
| 2022-01-31 | $17.00 | $17.75 | 190,400 | — | — |
| 2022-01-28 | $16.39 | $17.11 | 100,000 | — | — |
| 2022-01-27 | $16.45 | $17.17 | 139,600 | — | — |
| 2022-01-26 | $16.55 | $17.28 | 156,700 | — | — |
| 2022-01-25 | $16.49 | $17.21 | 190,900 | — | — |
| 2022-01-24 | $16.19 | $16.90 | 221,200 | — | — |
| 2022-01-21 | $16.75 | $17.49 | 264,400 | — | — |
| 2022-01-20 | $16.70 | $17.43 | 243,200 | — | — |
| 2022-01-19 | $16.50 | $17.23 | 179,800 | — | — |
| 2022-01-18 | $16.43 | $17.15 | 138,000 | — | — |
| 2022-01-14 | $16.86 | $17.60 | 148,600 | — | — |
| 2022-01-13 | $16.89 | $17.63 | 84,500 | — | — |
| 2022-01-12 | $17.07 | $17.82 | 207,600 | — | — |
| 2022-01-11 | $16.91 | $17.65 | 252,300 | — | — |
| 2022-01-10 | $16.31 | $17.03 | 185,800 | — | — |
| 2022-01-07 | $16.44 | $17.16 | 396,200 | — | — |
| 2022-01-06 | $15.62 | $16.31 | 164,400 | — | — |
| 2022-01-05 | $16.03 | $16.73 | 229,600 | — | — |
| 2022-01-04 | $16.36 | $17.08 | 230,500 | — | — |
| 2022-01-03 | $16.39 | $17.11 | 140,000 | — | — |