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
- 1996-06-28 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 | $13.77 | $22.45 | 48,100 | — | — |
| 2022-12-29 | $13.75 | $22.42 | 3,800 | — | — |
| 2022-12-28 | $13.62 | $22.21 | 1,600 | — | — |
| 2022-12-27 | $13.89 | $22.65 | 1,400 | — | — |
| 2022-12-23 | $13.77 | $22.45 | 3,600 | — | — |
| 2022-12-22 | $13.79 | $22.49 | 1,500 | — | — |
| 2022-12-21 | $13.96 | $22.76 | 3,300 | — | — |
| 2022-12-20 | $13.88 | $22.63 | 2,700 | — | — |
| 2022-12-19 | $13.94 | $22.73 | 3,300 | — | — |
| 2022-12-16 | $13.79 | $22.49 | 18,600 | — | — |
| 2022-12-15 | $13.90 | $22.67 | 6,300 | — | — |
| 2022-12-14 | $13.85 | $22.58 | 5,600 | — | — |
| 2022-12-13 | $13.89 | $22.65 | 32,100 | — | — |
| 2022-12-12 | $14.80 | $24.13 | 4,600 | — | — |
| 2022-12-09 | $14.68 | $23.94 | 6,200 | — | — |
| 2022-12-08 | $14.51 | $23.66 | 4,200 | — | — |
| 2022-12-07 | $14.58 | $23.77 | 3,000 | — | — |
| 2022-12-06 | $14.50 | $23.64 | 3,900 | — | — |
| 2022-12-05 | $14.19 | $23.14 | 6,200 | — | — |
| 2022-12-02 | $14.43 | $23.53 | 5,600 | — | — |
| 2022-12-01 | $14.36 | $23.42 | 5,700 | — | — |
| 2022-11-30 | $14.42 | $23.51 | 5,900 | — | — |
| 2022-11-29 | $14.55 | $23.73 | 800 | — | — |
| 2022-11-28 | $14.51 | $23.66 | 5,500 | — | — |
| 2022-11-25 | $14.74 | $24.03 | 4,600 | — | — |
| 2022-11-23 | $14.72 | $24.00 | 19,900 | — | — |
| 2022-11-22 | $14.37 | $23.43 | 4,700 | — | — |
| 2022-11-21 | $14.29 | $23.30 | 5,500 | — | — |
| 2022-11-18 | $14.38 | $23.45 | 4,700 | — | — |
| 2022-11-17 | $14.03 | $22.88 | 3,700 | — | — |
| 2022-11-16 | $14.37 | $23.43 | 5,800 | — | — |
| 2022-11-15 | $14.34 | $23.15 | 8,300 | — | — |
| 2022-11-14 | $14.09 | $22.75 | 5,900 | — | — |
| 2022-11-11 | $14.07 | $22.72 | 8,100 | — | — |
| 2022-11-10 | $14.11 | $22.78 | 16,000 | — | — |
| 2022-11-09 | $14.05 | $22.69 | 9,500 | — | — |
| 2022-11-08 | $14.00 | $22.61 | 3,700 | — | — |
| 2022-11-07 | $14.03 | $22.65 | 7,800 | — | — |
| 2022-11-04 | $14.14 | $22.83 | 5,300 | — | — |
| 2022-11-03 | $14.09 | $22.75 | 5,400 | — | — |
| 2022-11-02 | $14.18 | $22.90 | 5,400 | — | — |
| 2022-11-01 | $13.77 | $22.23 | 9,100 | — | — |
| 2022-10-31 | $13.65 | $22.04 | 10,700 | — | — |
| 2022-10-28 | $13.70 | $22.12 | 12,000 | — | — |
| 2022-10-27 | $13.70 | $22.12 | 6,000 | — | — |
| 2022-10-26 | $13.87 | $22.40 | 9,700 | — | — |
| 2022-10-25 | $14.25 | $23.01 | 3,800 | — | — |
| 2022-10-24 | $13.89 | $22.43 | 6,200 | — | — |
| 2022-10-21 | $13.82 | $22.31 | 11,100 | — | — |
| 2022-10-20 | $13.99 | $22.59 | 4,100 | — | — |
| 2022-10-19 | $13.84 | $22.35 | 8,400 | — | — |
| 2022-10-18 | $14.19 | $22.91 | 14,900 | — | — |
| 2022-10-17 | $14.36 | $23.19 | 12,800 | — | — |
| 2022-10-14 | $14.15 | $22.85 | 14,900 | — | — |
| 2022-10-13 | $14.35 | $23.17 | 6,500 | — | — |
| 2022-10-12 | $14.20 | $22.93 | 10,300 | — | — |
| 2022-10-11 | $14.07 | $22.72 | 9,900 | — | — |
| 2022-10-10 | $14.25 | $23.01 | 4,900 | — | — |
| 2022-10-07 | $14.37 | $23.20 | 2,500 | — | — |
| 2022-10-06 | $14.63 | $23.62 | 4,000 | — | — |
| 2022-10-05 | $14.80 | $23.90 | 1,200 | — | — |
| 2022-10-04 | $14.52 | $23.45 | 5,400 | — | — |
| 2022-10-03 | $14.29 | $23.07 | 1,600 | — | — |
| 2022-09-30 | $14.20 | $22.93 | 4,500 | — | — |
| 2022-09-29 | $14.60 | $23.57 | 3,900 | — | — |
| 2022-09-28 | $14.71 | $23.75 | 2,700 | — | — |
| 2022-09-27 | $14.97 | $24.17 | 7,200 | — | — |
| 2022-09-26 | $15.06 | $24.32 | 4,100 | — | — |
| 2022-09-23 | $14.82 | $23.93 | 6,900 | — | — |
| 2022-09-22 | $14.70 | $23.74 | 5,900 | — | — |
| 2022-09-21 | $14.72 | $23.77 | 5,900 | — | — |
| 2022-09-20 | $14.75 | $23.82 | 10,100 | — | — |
| 2022-09-19 | $14.53 | $23.46 | 6,100 | — | — |
| 2022-09-16 | $14.18 | $22.90 | 28,000 | — | — |
| 2022-09-15 | $14.10 | $22.77 | 8,600 | — | — |
| 2022-09-14 | $14.12 | $22.80 | 9,300 | — | — |
| 2022-09-13 | $14.15 | $22.85 | 89,600 | — | — |
| 2022-09-12 | $14.15 | $22.85 | 5,900 | — | — |
| 2022-09-09 | $14.10 | $22.77 | 41,100 | — | — |
| 2022-09-08 | $14.20 | $22.93 | 8,100 | — | — |
| 2022-09-07 | $14.27 | $23.04 | 1,200 | — | — |
| 2022-09-06 | $14.10 | $22.77 | 6,000 | — | — |
| 2022-09-02 | $14.30 | $23.09 | 4,800 | — | — |
| 2022-09-01 | $13.98 | $22.57 | 7,700 | — | — |
| 2022-08-31 | $14.20 | $22.93 | 5,000 | — | — |
| 2022-08-30 | $14.30 | $23.09 | 2,200 | — | — |
| 2022-08-29 | $14.25 | $23.01 | 22,800 | — | — |
| 2022-08-26 | $14.28 | $23.06 | 5,500 | — | — |
| 2022-08-25 | $14.47 | $23.36 | 4,400 | — | — |
| 2022-08-24 | $14.37 | $23.20 | 6,400 | — | — |
| 2022-08-23 | $14.55 | $23.49 | 3,600 | — | — |
| 2022-08-22 | $14.51 | $23.43 | 3,500 | — | — |
| 2022-08-19 | $14.47 | $23.36 | 7,500 | — | — |
| 2022-08-18 | $14.60 | $23.57 | 3,500 | — | — |
| 2022-08-17 | $14.42 | $23.28 | 12,200 | — | — |
| 2022-08-16 | $14.50 | $23.19 | 7,800 | — | — |
| 2022-08-15 | $14.45 | $23.11 | 10,100 | — | — |
| 2022-08-12 | $14.52 | $23.22 | 8,800 | — | — |
| 2022-08-11 | $14.69 | $23.49 | 3,300 | — | — |
| 2022-08-10 | $14.48 | $23.15 | 7,900 | — | — |
| 2022-08-09 | $14.67 | $23.46 | 2,100 | — | — |
| 2022-08-08 | $14.66 | $23.44 | 8,000 | — | — |
| 2022-08-05 | $14.71 | $23.52 | 1,500 | — | — |
| 2022-08-04 | $14.55 | $23.27 | 2,900 | — | — |
| 2022-08-03 | $14.71 | $23.52 | 4,300 | — | — |
| 2022-08-02 | $14.63 | $23.39 | 2,900 | — | — |
| 2022-08-01 | $14.66 | $23.44 | 5,800 | — | — |
| 2022-07-29 | $14.70 | $23.51 | 78,300 | — | — |
| 2022-07-28 | $14.51 | $23.20 | 19,300 | — | — |
| 2022-07-27 | $14.62 | $23.38 | 22,100 | — | — |
| 2022-07-26 | $14.68 | $23.47 | 6,300 | — | — |
| 2022-07-25 | $14.71 | $23.52 | 1,700 | — | — |
| 2022-07-22 | $14.73 | $23.55 | 1,600 | — | — |
| 2022-07-21 | $14.75 | $23.59 | 4,400 | — | — |
| 2022-07-20 | $14.86 | $23.76 | 2,500 | — | — |
| 2022-07-19 | $14.81 | $23.68 | 3,700 | — | — |
| 2022-07-18 | $14.86 | $23.76 | 1,800 | — | — |
| 2022-07-15 | $14.80 | $23.67 | 1,400 | — | — |
| 2022-07-14 | $14.70 | $23.51 | 1,100 | — | — |
| 2022-07-13 | $14.91 | $23.84 | 7,100 | — | — |
| 2022-07-12 | $14.65 | $23.43 | 1,200 | — | — |
| 2022-07-11 | $14.78 | $23.63 | 1,500 | — | — |
| 2022-07-08 | $14.79 | $23.65 | 600 | — | — |
| 2022-07-07 | $14.75 | $23.59 | 700 | — | — |
| 2022-07-06 | $14.58 | $23.31 | 2,100 | — | — |
| 2022-07-05 | $14.60 | $23.35 | 800 | — | — |
| 2022-07-01 | $14.59 | $23.33 | 1,000 | — | — |
| 2022-06-30 | $14.83 | $23.71 | 1,500 | — | — |
| 2022-06-29 | $14.59 | $23.33 | 1,100 | — | — |
| 2022-06-28 | $14.59 | $23.33 | 2,200 | — | — |
| 2022-06-27 | $14.51 | $23.20 | 2,900 | — | — |
| 2022-06-24 | $14.14 | $22.61 | 13,800 | — | — |
| 2022-06-23 | $13.93 | $22.28 | 1,200 | — | — |
| 2022-06-22 | $14.26 | $22.80 | 1,100 | — | — |
| 2022-06-21 | $14.40 | $23.03 | 5,500 | — | — |
| 2022-06-17 | $13.98 | $22.36 | 24,200 | — | — |
| 2022-06-16 | $13.86 | $22.16 | 8,900 | — | — |
| 2022-06-15 | $14.00 | $22.39 | 4,100 | — | — |
| 2022-06-14 | $14.01 | $22.40 | 6,300 | — | — |
| 2022-06-13 | $14.30 | $22.87 | 9,100 | — | — |
| 2022-06-10 | $14.50 | $23.19 | 15,200 | — | — |
| 2022-06-09 | $14.57 | $23.30 | 17,800 | — | — |
| 2022-06-08 | $14.85 | $23.75 | 4,500 | — | — |
| 2022-06-07 | $14.52 | $23.22 | 3,800 | — | — |
| 2022-06-06 | $14.40 | $23.03 | 11,700 | — | — |
| 2022-06-03 | $14.85 | $23.75 | 600 | — | — |
| 2022-06-02 | $14.85 | $23.75 | 10,100 | — | — |
| 2022-06-01 | $14.82 | $23.70 | 1,200 | — | — |
| 2022-05-31 | $14.83 | $23.71 | 7,100 | — | — |
| 2022-05-27 | $14.90 | $23.83 | 2,800 | — | — |
| 2022-05-26 | $14.61 | $23.36 | 7,400 | — | — |
| 2022-05-25 | $14.52 | $23.22 | 17,500 | — | — |
| 2022-05-24 | $14.60 | $23.35 | 3,200 | — | — |
| 2022-05-23 | $14.59 | $23.33 | 7,600 | — | — |
| 2022-05-20 | $14.66 | $23.44 | 3,300 | — | — |
| 2022-05-19 | $14.85 | $23.75 | 1,600 | — | — |
| 2022-05-18 | $14.85 | $23.75 | 11,700 | — | — |
| 2022-05-17 | $14.89 | $23.59 | 12,200 | — | — |
| 2022-05-16 | $14.56 | $23.06 | 2,000 | — | — |
| 2022-05-13 | $14.52 | $23.00 | 11,500 | — | — |
| 2022-05-12 | $14.60 | $23.13 | 24,500 | — | — |
| 2022-05-11 | $14.75 | $23.36 | 6,700 | — | — |
| 2022-05-10 | $15.03 | $23.81 | 1,400 | — | — |
| 2022-05-09 | $15.15 | $24.00 | 1,100 | — | — |
| 2022-05-06 | $15.20 | $24.08 | 7,100 | — | — |
| 2022-05-05 | $15.34 | $24.30 | 6,600 | — | — |
| 2022-05-04 | $15.30 | $24.24 | 32,300 | — | — |
| 2022-05-03 | $15.16 | $24.01 | 7,100 | — | — |
| 2022-05-02 | $15.08 | $23.89 | 8,200 | — | — |
| 2022-04-29 | $15.19 | $24.06 | 5,200 | — | — |
| 2022-04-28 | $15.33 | $24.28 | 11,600 | — | — |
| 2022-04-27 | $15.67 | $24.82 | 700 | — | — |
| 2022-04-26 | $15.67 | $24.82 | 17,400 | — | — |
| 2022-04-25 | $15.66 | $24.81 | 1,200 | — | — |
| 2022-04-22 | $15.85 | $25.11 | 400 | — | — |
| 2022-04-21 | $15.84 | $25.09 | 3,000 | — | — |
| 2022-04-20 | $15.98 | $25.31 | 17,400 | — | — |
| 2022-04-19 | $15.65 | $24.79 | 2,100 | — | — |
| 2022-04-18 | $15.70 | $24.87 | 28,200 | — | — |
| 2022-04-14 | $15.72 | $24.90 | 14,300 | — | — |
| 2022-04-13 | $15.67 | $24.82 | 1,100 | — | — |
| 2022-04-12 | $15.84 | $25.09 | 500 | — | — |
| 2022-04-11 | $15.84 | $25.09 | 2,100 | — | — |
| 2022-04-08 | $15.84 | $25.09 | 2,400 | — | — |
| 2022-04-07 | $15.84 | $25.09 | 9,100 | — | — |
| 2022-04-06 | $15.88 | $25.15 | 3,800 | — | — |
| 2022-04-05 | $15.90 | $25.19 | 31,300 | — | — |
| 2022-04-04 | $16.36 | $25.91 | 3,300 | — | — |
| 2022-04-01 | $16.45 | $26.06 | 3,500 | — | — |
| 2022-03-31 | $16.54 | $26.20 | 15,400 | — | — |
| 2022-03-30 | $16.45 | $26.06 | 2,000 | — | — |
| 2022-03-29 | $16.46 | $26.07 | 1,500 | — | — |
| 2022-03-28 | $16.55 | $26.22 | 3,600 | — | — |
| 2022-03-25 | $16.41 | $25.99 | 2,600 | — | — |
| 2022-03-24 | $16.41 | $25.99 | 1,700 | — | — |
| 2022-03-23 | $16.36 | $25.91 | 3,900 | — | — |
| 2022-03-22 | $16.45 | $26.06 | 4,300 | — | — |
| 2022-03-21 | $16.66 | $26.39 | 3,500 | — | — |
| 2022-03-18 | $16.75 | $26.53 | 9,800 | — | — |
| 2022-03-17 | $16.47 | $26.09 | 2,200 | — | — |
| 2022-03-16 | $16.51 | $26.15 | 11,500 | — | — |
| 2022-03-15 | $16.40 | $25.98 | 2,000 | — | — |
| 2022-03-14 | $16.40 | $25.98 | 900 | — | — |
| 2022-03-11 | $16.53 | $26.18 | 600 | — | — |
| 2022-03-10 | $16.53 | $26.18 | 4,900 | — | — |
| 2022-03-09 | $16.50 | $26.14 | 2,400 | — | — |
| 2022-03-08 | $16.15 | $25.58 | 4,300 | — | — |
| 2022-03-07 | $16.09 | $25.49 | 19,700 | — | — |
| 2022-03-04 | $16.43 | $26.03 | 12,600 | — | — |
| 2022-03-03 | $16.49 | $26.12 | 2,000 | — | — |
| 2022-03-02 | $16.50 | $26.14 | 1,800 | — | — |
| 2022-03-01 | $16.41 | $25.99 | 6,300 | — | — |
| 2022-02-28 | $16.43 | $26.03 | 5,000 | — | — |
| 2022-02-25 | $16.45 | $26.06 | 12,000 | — | — |
| 2022-02-24 | $16.27 | $25.77 | 1,100 | — | — |
| 2022-02-23 | $16.41 | $25.99 | 14,900 | — | — |
| 2022-02-22 | $16.70 | $26.45 | 5,900 | — | — |
| 2022-02-18 | $16.75 | $26.53 | 1,000 | — | — |
| 2022-02-17 | $16.85 | $26.69 | 1,000 | — | — |
| 2022-02-16 | $16.85 | $26.69 | 1,500 | — | — |
| 2022-02-15 | $16.99 | $26.91 | 9,600 | — | — |
| 2022-02-14 | $16.82 | $26.64 | 900 | — | — |
| 2022-02-11 | $16.99 | $26.69 | 1,500 | — | — |
| 2022-02-10 | $17.00 | $26.71 | 11,700 | — | — |
| 2022-02-09 | $16.75 | $26.31 | 1,400 | — | — |
| 2022-02-08 | $16.70 | $26.24 | 1,500 | — | — |
| 2022-02-07 | $16.65 | $26.16 | 700 | — | — |
| 2022-02-04 | $16.75 | $26.31 | 300 | — | — |
| 2022-02-03 | $16.75 | $26.31 | 800 | — | — |
| 2022-02-02 | $16.80 | $26.39 | 700 | — | — |
| 2022-02-01 | $16.75 | $26.31 | 4,400 | — | — |
| 2022-01-31 | $16.92 | $26.58 | 900 | — | — |
| 2022-01-28 | $16.81 | $26.41 | 2,200 | — | — |
| 2022-01-27 | $16.98 | $26.68 | 2,800 | — | — |
| 2022-01-26 | $16.84 | $26.46 | 5,000 | — | — |
| 2022-01-25 | $16.74 | $26.30 | 15,900 | — | — |
| 2022-01-24 | $16.79 | $26.38 | 8,700 | — | — |
| 2022-01-21 | $16.62 | $26.11 | 4,200 | — | — |
| 2022-01-20 | $16.82 | $26.42 | 2,600 | — | — |
| 2022-01-19 | $16.87 | $26.50 | 17,200 | — | — |
| 2022-01-18 | $16.95 | $26.63 | 4,000 | — | — |
| 2022-01-14 | $16.87 | $26.50 | 5,200 | — | — |
| 2022-01-13 | $16.89 | $26.53 | 3,300 | — | — |
| 2022-01-12 | $16.93 | $26.60 | 4,200 | — | — |
| 2022-01-11 | $16.88 | $26.52 | 1,500 | — | — |
| 2022-01-10 | $16.63 | $26.13 | 15,200 | — | — |
| 2022-01-07 | $16.79 | $26.38 | 14,400 | — | — |
| 2022-01-06 | $16.57 | $26.03 | 5,600 | — | — |
| 2022-01-05 | $16.69 | $26.22 | 5,500 | — | — |
| 2022-01-04 | $16.75 | $26.31 | 9,200 | — | — |
| 2022-01-03 | $16.98 | $26.68 | 1,900 | — | — |