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
- 2019-05-15 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 | $14.53 | $17.15 | 75,100 | — | — |
| 2022-12-29 | $14.65 | $17.30 | 131,900 | — | — |
| 2022-12-28 | $14.26 | $16.83 | 73,800 | — | — |
| 2022-12-27 | $14.80 | $17.47 | 86,600 | — | — |
| 2022-12-23 | $14.79 | $17.46 | 141,000 | — | — |
| 2022-12-22 | $14.57 | $17.20 | 116,000 | — | — |
| 2022-12-21 | $14.47 | $17.08 | 131,000 | — | — |
| 2022-12-20 | $14.35 | $16.94 | 85,000 | — | — |
| 2022-12-19 | $14.43 | $17.04 | 72,200 | — | — |
| 2022-12-16 | $14.83 | $17.51 | 258,700 | — | — |
| 2022-12-15 | $14.96 | $17.66 | 172,300 | — | — |
| 2022-12-14 | $15.18 | $17.92 | 127,400 | — | — |
| 2022-12-13 | $15.03 | $17.74 | 187,700 | — | — |
| 2022-12-12 | $15.07 | $17.79 | 86,500 | — | — |
| 2022-12-09 | $15.05 | $17.77 | 84,800 | — | — |
| 2022-12-08 | $15.20 | $17.94 | 84,900 | — | — |
| 2022-12-07 | $15.30 | $18.06 | 147,000 | — | — |
| 2022-12-06 | $15.32 | $18.09 | 127,400 | — | — |
| 2022-12-05 | $15.28 | $18.04 | 95,500 | — | — |
| 2022-12-02 | $15.56 | $18.37 | 114,000 | — | — |
| 2022-12-01 | $15.47 | $18.26 | 131,500 | — | — |
| 2022-11-30 | $15.49 | $18.29 | 239,700 | — | — |
| 2022-11-29 | $15.31 | $18.07 | 175,400 | — | — |
| 2022-11-28 | $15.26 | $18.02 | 71,700 | — | — |
| 2022-11-25 | $15.56 | $18.37 | 37,300 | — | — |
| 2022-11-23 | $15.54 | $18.35 | 166,500 | — | — |
| 2022-11-22 | $15.83 | $18.69 | 80,500 | — | — |
| 2022-11-21 | $15.79 | $18.64 | 100,400 | — | — |
| 2022-11-18 | $15.70 | $18.53 | 77,200 | — | — |
| 2022-11-17 | $15.68 | $18.51 | 60,900 | — | — |
| 2022-11-16 | $15.62 | $18.44 | 65,700 | — | — |
| 2022-11-15 | $15.60 | $18.42 | 115,200 | — | — |
| 2022-11-14 | $15.47 | $18.26 | 61,500 | — | — |
| 2022-11-11 | $15.65 | $18.48 | 115,800 | — | — |
| 2022-11-10 | $15.90 | $18.77 | 153,100 | — | — |
| 2022-11-09 | $15.26 | $18.02 | 68,300 | — | — |
| 2022-11-08 | $15.60 | $18.42 | 85,600 | — | — |
| 2022-11-07 | $15.56 | $18.37 | 84,700 | — | — |
| 2022-11-04 | $15.86 | $18.72 | 146,200 | — | — |
| 2022-11-03 | $15.99 | $18.60 | 108,100 | — | — |
| 2022-11-02 | $15.81 | $18.39 | 78,700 | — | — |
| 2022-11-01 | $15.70 | $18.26 | 113,400 | — | — |
| 2022-10-31 | $15.68 | $18.24 | 120,800 | — | — |
| 2022-10-28 | $15.75 | $18.32 | 104,900 | — | — |
| 2022-10-27 | $15.69 | $18.25 | 81,000 | — | — |
| 2022-10-26 | $15.69 | $18.25 | 75,200 | — | — |
| 2022-10-25 | $15.67 | $18.23 | 50,000 | — | — |
| 2022-10-24 | $15.21 | $17.69 | 32,100 | — | — |
| 2022-10-21 | $15.11 | $17.58 | 80,600 | — | — |
| 2022-10-20 | $15.13 | $17.60 | 44,900 | — | — |
| 2022-10-19 | $15.08 | $17.54 | 56,100 | — | — |
| 2022-10-18 | $15.30 | $17.80 | 51,400 | — | — |
| 2022-10-17 | $15.14 | $17.61 | 79,200 | — | — |
| 2022-10-14 | $14.86 | $17.29 | 77,900 | — | — |
| 2022-10-13 | $14.76 | $17.17 | 234,100 | — | — |
| 2022-10-12 | $14.84 | $17.26 | 90,400 | — | — |
| 2022-10-11 | $15.04 | $17.49 | 100,900 | — | — |
| 2022-10-10 | $14.87 | $17.30 | 65,800 | — | — |
| 2022-10-07 | $14.96 | $17.40 | 128,800 | — | — |
| 2022-10-06 | $15.02 | $17.47 | 133,700 | — | — |
| 2022-10-05 | $15.06 | $17.52 | 85,100 | — | — |
| 2022-10-04 | $15.33 | $17.83 | 114,700 | — | — |
| 2022-10-03 | $14.95 | $17.39 | 86,100 | — | — |
| 2022-09-30 | $14.67 | $17.06 | 102,700 | — | — |
| 2022-09-29 | $14.60 | $16.98 | 111,100 | — | — |
| 2022-09-28 | $15.01 | $17.46 | 144,400 | — | — |
| 2022-09-27 | $14.44 | $16.80 | 114,500 | — | — |
| 2022-09-26 | $14.42 | $16.77 | 201,000 | — | — |
| 2022-09-23 | $14.83 | $17.25 | 144,400 | — | — |
| 2022-09-22 | $14.85 | $17.27 | 95,000 | — | — |
| 2022-09-21 | $15.03 | $17.48 | 106,400 | — | — |
| 2022-09-20 | $15.04 | $17.49 | 62,800 | — | — |
| 2022-09-19 | $15.46 | $17.98 | 116,800 | — | — |
| 2022-09-16 | $15.94 | $18.54 | 948,300 | — | — |
| 2022-09-15 | $15.05 | $17.51 | 118,900 | — | — |
| 2022-09-14 | $15.12 | $17.59 | 92,800 | — | — |
| 2022-09-13 | $14.99 | $17.44 | 92,800 | — | — |
| 2022-09-12 | $15.46 | $17.98 | 125,700 | — | — |
| 2022-09-09 | $15.34 | $17.84 | 118,700 | — | — |
| 2022-09-08 | $15.06 | $17.52 | 102,800 | — | — |
| 2022-09-07 | $14.91 | $17.34 | 143,300 | — | — |
| 2022-09-06 | $14.55 | $16.92 | 104,500 | — | — |
| 2022-09-02 | $14.57 | $16.95 | 116,700 | — | — |
| 2022-09-01 | $14.83 | $17.25 | 177,500 | — | — |
| 2022-08-31 | $14.85 | $17.27 | 135,800 | — | — |
| 2022-08-30 | $15.00 | $17.45 | 118,000 | — | — |
| 2022-08-29 | $15.21 | $17.69 | 182,900 | — | — |
| 2022-08-26 | $15.32 | $17.82 | 153,200 | — | — |
| 2022-08-25 | $15.42 | $17.94 | 138,300 | — | — |
| 2022-08-24 | $15.53 | $18.06 | 80,000 | — | — |
| 2022-08-23 | $15.65 | $18.20 | 49,300 | — | — |
| 2022-08-22 | $15.86 | $18.45 | 77,900 | — | — |
| 2022-08-19 | $16.19 | $18.83 | 57,600 | — | — |
| 2022-08-18 | $16.40 | $19.08 | 38,800 | — | — |
| 2022-08-17 | $16.40 | $19.08 | 44,000 | — | — |
| 2022-08-16 | $16.76 | $19.50 | 74,700 | — | — |
| 2022-08-15 | $16.72 | $19.45 | 91,400 | — | — |
| 2022-08-12 | $16.61 | $19.32 | 129,700 | — | — |
| 2022-08-11 | $16.39 | $19.06 | 74,800 | — | — |
| 2022-08-10 | $16.45 | $19.13 | 106,800 | — | — |
| 2022-08-09 | $16.59 | $19.30 | 92,700 | — | — |
| 2022-08-08 | $16.39 | $19.06 | 89,800 | — | — |
| 2022-08-05 | $16.36 | $19.03 | 353,800 | — | — |
| 2022-08-04 | $17.04 | $19.55 | 84,200 | — | — |
| 2022-08-03 | $17.14 | $19.66 | 279,500 | — | — |
| 2022-08-02 | $16.71 | $19.17 | 49,700 | — | — |
| 2022-08-01 | $16.80 | $19.27 | 74,100 | — | — |
| 2022-07-29 | $16.88 | $19.37 | 80,600 | — | — |
| 2022-07-28 | $16.79 | $19.26 | 126,400 | — | — |
| 2022-07-27 | $16.21 | $18.60 | 61,700 | — | — |
| 2022-07-26 | $16.30 | $18.70 | 74,200 | — | — |
| 2022-07-25 | $15.90 | $18.24 | 38,200 | — | — |
| 2022-07-22 | $15.74 | $18.06 | 58,900 | — | — |
| 2022-07-21 | $15.52 | $17.81 | 34,500 | — | — |
| 2022-07-20 | $15.60 | $17.90 | 54,200 | — | — |
| 2022-07-19 | $15.63 | $17.93 | 123,900 | — | — |
| 2022-07-18 | $15.40 | $17.67 | 107,300 | — | — |
| 2022-07-15 | $15.21 | $17.45 | 104,600 | — | — |
| 2022-07-14 | $14.79 | $16.97 | 90,900 | — | — |
| 2022-07-13 | $14.55 | $16.69 | 54,600 | — | — |
| 2022-07-12 | $14.70 | $16.87 | 67,100 | — | — |
| 2022-07-11 | $14.96 | $17.16 | 67,900 | — | — |
| 2022-07-08 | $15.14 | $17.37 | 87,600 | — | — |
| 2022-07-07 | $14.99 | $17.20 | 45,700 | — | — |
| 2022-07-06 | $14.86 | $17.05 | 52,100 | — | — |
| 2022-07-05 | $15.03 | $17.24 | 73,600 | — | — |
| 2022-07-01 | $15.15 | $17.38 | 73,700 | — | — |
| 2022-06-30 | $14.90 | $17.09 | 75,100 | — | — |
| 2022-06-29 | $14.86 | $17.05 | 58,500 | — | — |
| 2022-06-28 | $14.97 | $17.18 | 53,600 | — | — |
| 2022-06-27 | $15.04 | $17.26 | 116,700 | — | — |
| 2022-06-24 | $15.18 | $17.42 | 611,500 | — | — |
| 2022-06-23 | $14.48 | $16.61 | 209,600 | — | — |
| 2022-06-22 | $14.39 | $16.51 | 87,700 | — | — |
| 2022-06-21 | $14.35 | $16.46 | 142,900 | — | — |
| 2022-06-17 | $14.36 | $16.48 | 179,100 | — | — |
| 2022-06-16 | $14.32 | $16.43 | 125,700 | — | — |
| 2022-06-15 | $14.76 | $16.93 | 109,100 | — | — |
| 2022-06-14 | $14.32 | $16.43 | 171,500 | — | — |
| 2022-06-13 | $14.72 | $16.89 | 176,600 | — | — |
| 2022-06-10 | $15.18 | $17.42 | 94,400 | — | — |
| 2022-06-09 | $15.65 | $17.96 | 93,300 | — | — |
| 2022-06-08 | $15.74 | $18.06 | 78,700 | — | — |
| 2022-06-07 | $16.05 | $18.41 | 101,500 | — | — |
| 2022-06-06 | $15.58 | $17.87 | 113,800 | — | — |
| 2022-06-03 | $15.81 | $18.14 | 95,800 | — | — |
| 2022-06-02 | $16.02 | $18.38 | 82,200 | — | — |
| 2022-06-01 | $15.72 | $18.04 | 135,900 | — | — |
| 2022-05-31 | $15.90 | $18.24 | 168,900 | — | — |
| 2022-05-27 | $15.79 | $18.12 | 147,200 | — | — |
| 2022-05-26 | $15.33 | $17.59 | 116,500 | — | — |
| 2022-05-25 | $15.19 | $17.43 | 90,400 | — | — |
| 2022-05-24 | $15.13 | $17.36 | 130,200 | — | — |
| 2022-05-23 | $15.17 | $17.40 | 113,600 | — | — |
| 2022-05-20 | $14.96 | $17.16 | 125,300 | — | — |
| 2022-05-19 | $15.01 | $17.22 | 146,300 | — | — |
| 2022-05-18 | $15.33 | $17.59 | 139,100 | — | — |
| 2022-05-17 | $15.54 | $17.83 | 205,600 | — | — |
| 2022-05-16 | $15.19 | $17.43 | 103,800 | — | — |
| 2022-05-13 | $15.12 | $17.35 | 121,600 | — | — |
| 2022-05-12 | $15.21 | $17.45 | 178,600 | — | — |
| 2022-05-11 | $15.79 | $17.85 | 102,100 | — | — |
| 2022-05-10 | $15.99 | $18.08 | 186,700 | — | — |
| 2022-05-09 | $15.96 | $18.04 | 119,200 | — | — |
| 2022-05-06 | $16.51 | $18.67 | 124,900 | — | — |
| 2022-05-05 | $16.59 | $18.76 | 96,900 | — | — |
| 2022-05-04 | $16.95 | $19.16 | 93,200 | — | — |
| 2022-05-03 | $16.49 | $18.64 | 80,300 | — | — |
| 2022-05-02 | $16.52 | $18.68 | 210,400 | — | — |
| 2022-04-29 | $16.83 | $19.03 | 64,900 | — | — |
| 2022-04-28 | $17.40 | $19.67 | 56,300 | — | — |
| 2022-04-27 | $16.95 | $19.16 | 108,200 | — | — |
| 2022-04-26 | $17.00 | $19.22 | 69,300 | — | — |
| 2022-04-25 | $17.39 | $19.66 | 89,700 | — | — |
| 2022-04-22 | $17.39 | $19.66 | 74,900 | — | — |
| 2022-04-21 | $17.67 | $19.98 | 94,300 | — | — |
| 2022-04-20 | $17.78 | $20.10 | 64,800 | — | — |
| 2022-04-19 | $17.59 | $19.89 | 106,300 | — | — |
| 2022-04-18 | $17.23 | $19.48 | 76,300 | — | — |
| 2022-04-14 | $17.31 | $19.57 | 72,500 | — | — |
| 2022-04-13 | $17.29 | $19.55 | 53,300 | — | — |
| 2022-04-12 | $17.07 | $19.30 | 91,300 | — | — |
| 2022-04-11 | $17.15 | $19.39 | 108,800 | — | — |
| 2022-04-08 | $17.44 | $19.72 | 96,900 | — | — |
| 2022-04-07 | $17.49 | $19.77 | 185,000 | — | — |
| 2022-04-06 | $17.29 | $19.55 | 118,700 | — | — |
| 2022-04-05 | $17.08 | $19.31 | 110,300 | — | — |
| 2022-04-04 | $17.16 | $19.40 | 104,200 | — | — |
| 2022-04-01 | $17.22 | $19.47 | 128,400 | — | — |
| 2022-03-31 | $16.82 | $19.02 | 145,800 | — | — |
| 2022-03-30 | $16.99 | $19.21 | 159,500 | — | — |
| 2022-03-29 | $17.32 | $19.58 | 204,200 | — | — |
| 2022-03-28 | $16.94 | $19.15 | 125,700 | — | — |
| 2022-03-25 | $17.07 | $19.30 | 171,900 | — | — |
| 2022-03-24 | $17.41 | $19.68 | 93,400 | — | — |
| 2022-03-23 | $17.80 | $20.12 | 108,400 | — | — |
| 2022-03-22 | $17.83 | $20.16 | 143,200 | — | — |
| 2022-03-21 | $17.93 | $20.27 | 335,600 | — | — |
| 2022-03-18 | $16.93 | $19.14 | 848,600 | — | — |
| 2022-03-17 | $17.75 | $20.07 | 141,800 | — | — |
| 2022-03-16 | $17.65 | $19.95 | 251,600 | — | — |
| 2022-03-15 | $17.94 | $20.28 | 76,400 | — | — |
| 2022-03-14 | $17.79 | $20.11 | 103,200 | — | — |
| 2022-03-11 | $18.17 | $20.54 | 97,500 | — | — |
| 2022-03-10 | $18.22 | $20.60 | 150,600 | — | — |
| 2022-03-09 | $18.32 | $20.71 | 83,500 | — | — |
| 2022-03-08 | $18.04 | $20.40 | 85,700 | — | — |
| 2022-03-07 | $17.96 | $20.31 | 157,800 | — | — |
| 2022-03-04 | $18.19 | $20.57 | 110,500 | — | — |
| 2022-03-03 | $17.88 | $20.21 | 70,400 | — | — |
| 2022-03-02 | $17.77 | $20.09 | 80,200 | — | — |
| 2022-03-01 | $17.30 | $19.56 | 69,500 | — | — |
| 2022-02-28 | $17.45 | $19.73 | 126,800 | — | — |
| 2022-02-25 | $17.74 | $20.06 | 122,900 | — | — |
| 2022-02-24 | $17.25 | $19.50 | 107,000 | — | — |
| 2022-02-23 | $17.09 | $19.32 | 94,300 | — | — |
| 2022-02-22 | $17.78 | $20.10 | 184,500 | — | — |
| 2022-02-18 | $17.44 | $19.72 | 135,900 | — | — |
| 2022-02-17 | $17.64 | $19.94 | 95,100 | — | — |
| 2022-02-16 | $17.79 | $20.11 | 102,700 | — | — |
| 2022-02-15 | $17.44 | $19.72 | 106,700 | — | — |
| 2022-02-14 | $17.22 | $19.47 | 89,600 | — | — |
| 2022-02-11 | $17.52 | $19.55 | 133,800 | — | — |
| 2022-02-10 | $17.56 | $19.59 | 94,500 | — | — |
| 2022-02-09 | $17.74 | $19.80 | 127,500 | — | — |
| 2022-02-08 | $17.50 | $19.53 | 113,300 | — | — |
| 2022-02-07 | $17.73 | $19.78 | 111,900 | — | — |
| 2022-02-04 | $17.80 | $19.86 | 116,500 | — | — |
| 2022-02-03 | $17.85 | $19.92 | 111,600 | — | — |
| 2022-02-02 | $17.96 | $20.04 | 107,800 | — | — |
| 2022-02-01 | $18.04 | $20.13 | 106,600 | — | — |
| 2022-01-31 | $17.88 | $19.95 | 103,600 | — | — |
| 2022-01-28 | $17.32 | $19.33 | 131,200 | — | — |
| 2022-01-27 | $17.01 | $18.98 | 101,100 | — | — |
| 2022-01-26 | $16.99 | $18.96 | 105,200 | — | — |
| 2022-01-25 | $17.32 | $19.33 | 475,000 | — | — |
| 2022-01-24 | $17.19 | $19.18 | 287,800 | — | — |
| 2022-01-21 | $17.04 | $19.01 | 140,100 | — | — |
| 2022-01-20 | $17.47 | $19.49 | 277,600 | — | — |
| 2022-01-19 | $17.54 | $19.57 | 98,300 | — | — |
| 2022-01-18 | $17.79 | $19.85 | 201,700 | — | — |
| 2022-01-14 | $18.10 | $20.20 | 137,100 | — | — |
| 2022-01-13 | $18.41 | $20.54 | 75,000 | — | — |
| 2022-01-12 | $18.62 | $20.78 | 84,200 | — | — |
| 2022-01-11 | $18.66 | $20.82 | 119,100 | — | — |
| 2022-01-10 | $18.81 | $20.99 | 78,500 | — | — |
| 2022-01-07 | $19.18 | $21.40 | 62,200 | — | — |
| 2022-01-06 | $19.39 | $21.64 | 101,400 | — | — |
| 2022-01-05 | $19.29 | $21.53 | 168,500 | — | — |
| 2022-01-04 | $19.65 | $21.93 | 147,000 | — | — |
| 2022-01-03 | $19.66 | $21.94 | 110,500 | — | — |