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
- 2021-12-08 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 | $15.07 | $17.21 | 53,200 | — | — |
| 2022-12-29 | $15.00 | $17.13 | 59,000 | — | — |
| 2022-12-28 | $15.75 | $17.12 | 50,800 | — | — |
| 2022-12-27 | $15.50 | $16.85 | 71,200 | — | — |
| 2022-12-23 | $15.88 | $17.26 | 43,800 | — | — |
| 2022-12-22 | $15.63 | $16.99 | 66,400 | — | — |
| 2022-12-21 | $15.89 | $17.27 | 48,100 | — | — |
| 2022-12-20 | $15.84 | $17.22 | 44,800 | — | — |
| 2022-12-19 | $15.89 | $17.27 | 35,800 | — | — |
| 2022-12-16 | $15.53 | $16.88 | 176,800 | — | — |
| 2022-12-15 | $15.93 | $17.31 | 25,300 | — | — |
| 2022-12-14 | $15.87 | $17.25 | 71,400 | — | — |
| 2022-12-13 | $15.88 | $17.26 | 31,200 | — | — |
| 2022-12-12 | $15.93 | $17.31 | 22,400 | — | — |
| 2022-12-09 | $16.05 | $17.44 | 83,900 | — | — |
| 2022-12-08 | $15.91 | $17.29 | 18,300 | — | — |
| 2022-12-07 | $15.67 | $17.03 | 44,600 | — | — |
| 2022-12-06 | $15.88 | $17.26 | 21,200 | — | — |
| 2022-12-05 | $16.00 | $17.39 | 34,000 | — | — |
| 2022-12-02 | $16.16 | $17.56 | 23,800 | — | — |
| 2022-12-01 | $16.36 | $17.78 | 49,000 | — | — |
| 2022-11-30 | $16.20 | $17.61 | 55,200 | — | — |
| 2022-11-29 | $15.95 | $17.33 | 19,800 | — | — |
| 2022-11-28 | $15.84 | $17.22 | 12,200 | — | — |
| 2022-11-25 | $15.90 | $17.28 | 12,000 | — | — |
| 2022-11-23 | $15.95 | $17.33 | 7,600 | — | — |
| 2022-11-22 | $15.75 | $17.12 | 17,100 | — | — |
| 2022-11-21 | $15.93 | $17.31 | 50,200 | — | — |
| 2022-11-18 | $15.50 | $16.85 | 253,400 | — | — |
| 2022-11-17 | $15.46 | $16.80 | 143,700 | — | — |
| 2022-11-16 | $15.50 | $16.85 | 43,500 | — | — |
| 2022-11-15 | $15.62 | $16.98 | 97,500 | — | — |
| 2022-11-14 | $15.78 | $17.15 | 60,300 | — | — |
| 2022-11-11 | $15.97 | $17.36 | 80,700 | — | — |
| 2022-11-10 | $15.72 | $17.08 | 120,200 | — | — |
| 2022-11-09 | $14.61 | $15.88 | 32,000 | — | — |
| 2022-11-08 | $14.15 | $15.38 | 23,000 | — | — |
| 2022-11-07 | $14.38 | $15.63 | 41,000 | — | — |
| 2022-11-04 | $14.07 | $15.29 | 55,200 | — | — |
| 2022-11-03 | $14.21 | $15.44 | 17,500 | — | — |
| 2022-11-02 | $14.18 | $15.41 | 101,300 | — | — |
| 2022-11-01 | $14.75 | $16.03 | 27,400 | — | — |
| 2022-10-31 | $14.82 | $16.11 | 33,600 | — | — |
| 2022-10-28 | $14.74 | $16.02 | 40,400 | — | — |
| 2022-10-27 | $14.67 | $15.94 | 33,700 | — | — |
| 2022-10-26 | $14.77 | $16.05 | 30,400 | — | — |
| 2022-10-25 | $14.56 | $15.82 | 21,000 | — | — |
| 2022-10-24 | $14.50 | $15.76 | 19,900 | — | — |
| 2022-10-21 | $14.50 | $15.76 | 46,800 | — | — |
| 2022-10-20 | $14.59 | $15.86 | 29,400 | — | — |
| 2022-10-19 | $14.82 | $16.11 | 7,800 | — | — |
| 2022-10-18 | $14.84 | $16.13 | 8,900 | — | — |
| 2022-10-17 | $14.65 | $15.92 | 26,900 | — | — |
| 2022-10-14 | $15.04 | $16.35 | 13,500 | — | — |
| 2022-10-13 | $14.92 | $16.22 | 23,600 | — | — |
| 2022-10-12 | $14.82 | $16.11 | 35,900 | — | — |
| 2022-10-11 | $14.39 | $15.64 | 44,300 | — | — |
| 2022-10-10 | $14.56 | $15.82 | 13,700 | — | — |
| 2022-10-07 | $14.80 | $16.08 | 54,900 | — | — |
| 2022-10-06 | $14.68 | $15.95 | 38,700 | — | — |
| 2022-10-05 | $14.52 | $15.78 | 36,400 | — | — |
| 2022-10-04 | $14.67 | $15.94 | 66,500 | — | — |
| 2022-10-03 | $14.57 | $15.83 | 18,200 | — | — |
| 2022-09-30 | $14.41 | $15.66 | 21,500 | — | — |
| 2022-09-29 | $14.55 | $15.81 | 28,300 | — | — |
| 2022-09-28 | $14.99 | $15.78 | 39,300 | — | — |
| 2022-09-27 | $14.73 | $15.51 | 35,900 | — | — |
| 2022-09-26 | $14.83 | $15.61 | 35,800 | — | — |
| 2022-09-23 | $14.82 | $15.60 | 28,100 | — | — |
| 2022-09-22 | $14.84 | $15.62 | 58,000 | — | — |
| 2022-09-21 | $14.61 | $15.38 | 55,100 | — | — |
| 2022-09-20 | $15.38 | $16.19 | 136,000 | — | — |
| 2022-09-19 | $15.36 | $16.17 | 146,600 | — | — |
| 2022-09-16 | $14.92 | $15.71 | 207,000 | — | — |
| 2022-09-15 | $14.65 | $15.42 | 118,400 | — | — |
| 2022-09-14 | $14.81 | $15.59 | 158,000 | — | — |
| 2022-09-13 | $14.52 | $15.29 | 41,800 | — | — |
| 2022-09-12 | $14.89 | $15.68 | 70,000 | — | — |
| 2022-09-09 | $14.65 | $15.42 | 39,600 | — | — |
| 2022-09-08 | $14.73 | $15.51 | 55,600 | — | — |
| 2022-09-07 | $14.86 | $15.64 | 66,200 | — | — |
| 2022-09-06 | $14.96 | $15.75 | 153,000 | — | — |
| 2022-09-02 | $15.29 | $16.10 | 42,800 | — | — |
| 2022-09-01 | $15.27 | $16.08 | 42,600 | — | — |
| 2022-08-31 | $15.27 | $16.08 | 26,600 | — | — |
| 2022-08-30 | $15.06 | $15.85 | 52,800 | — | — |
| 2022-08-29 | $15.58 | $16.40 | 77,100 | — | — |
| 2022-08-26 | $15.32 | $16.13 | 35,700 | — | — |
| 2022-08-25 | $15.58 | $16.40 | 55,500 | — | — |
| 2022-08-24 | $15.35 | $16.16 | 44,100 | — | — |
| 2022-08-23 | $15.48 | $16.30 | 81,200 | — | — |
| 2022-08-22 | $15.14 | $15.94 | 99,200 | — | — |
| 2022-08-19 | $16.61 | $17.49 | 253,600 | — | — |
| 2022-08-18 | $16.30 | $17.16 | 118,600 | — | — |
| 2022-08-17 | $16.40 | $17.26 | 216,900 | — | — |
| 2022-08-16 | $16.18 | $17.03 | 189,000 | — | — |
| 2022-08-15 | $16.04 | $16.89 | 92,100 | — | — |
| 2022-08-12 | $15.62 | $16.44 | 156,000 | — | — |
| 2022-08-11 | $15.50 | $16.32 | 31,200 | — | — |
| 2022-08-10 | $15.10 | $15.90 | 52,400 | — | — |
| 2022-08-09 | $15.57 | $16.39 | 31,100 | — | — |
| 2022-08-08 | $15.54 | $16.36 | 57,200 | — | — |
| 2022-08-05 | $15.31 | $16.12 | 25,400 | — | — |
| 2022-08-04 | $15.31 | $16.12 | 60,300 | — | — |
| 2022-08-03 | $14.66 | $15.43 | 54,700 | — | — |
| 2022-08-02 | $14.28 | $15.03 | 44,000 | — | — |
| 2022-08-01 | $14.26 | $15.01 | 138,300 | — | — |
| 2022-07-29 | $14.22 | $14.97 | 49,700 | — | — |
| 2022-07-28 | $14.19 | $14.94 | 63,500 | — | — |
| 2022-07-27 | $14.17 | $14.92 | 32,500 | — | — |
| 2022-07-26 | $14.20 | $14.95 | 23,400 | — | — |
| 2022-07-25 | $14.24 | $14.99 | 38,200 | — | — |
| 2022-07-22 | $14.48 | $15.24 | 37,500 | — | — |
| 2022-07-21 | $14.47 | $15.23 | 25,100 | — | — |
| 2022-07-20 | $14.48 | $15.24 | 30,300 | — | — |
| 2022-07-19 | $14.50 | $15.26 | 18,800 | — | — |
| 2022-07-18 | $14.57 | $15.34 | 23,000 | — | — |
| 2022-07-15 | $14.51 | $15.28 | 37,900 | — | — |
| 2022-07-14 | $14.28 | $15.03 | 36,600 | — | — |
| 2022-07-13 | $14.68 | $15.45 | 17,900 | — | — |
| 2022-07-12 | $14.60 | $15.37 | 23,500 | — | — |
| 2022-07-11 | $14.67 | $15.44 | 18,700 | — | — |
| 2022-07-08 | $14.92 | $15.71 | 16,500 | — | — |
| 2022-07-07 | $14.97 | $15.76 | 32,300 | — | — |
| 2022-07-06 | $14.85 | $15.63 | 26,300 | — | — |
| 2022-07-05 | $14.95 | $15.74 | 58,800 | — | — |
| 2022-07-01 | $15.17 | $15.97 | 47,600 | — | — |
| 2022-06-30 | $15.06 | $15.85 | 116,200 | — | — |
| 2022-06-29 | $15.54 | $16.36 | 64,400 | — | — |
| 2022-06-28 | $15.97 | $16.32 | 91,300 | — | — |
| 2022-06-27 | $16.02 | $16.37 | 51,500 | — | — |
| 2022-06-24 | $15.68 | $16.02 | 163,000 | — | — |
| 2022-06-23 | $16.05 | $16.40 | 79,200 | — | — |
| 2022-06-22 | $15.98 | $16.33 | 48,100 | — | — |
| 2022-06-21 | $16.07 | $16.42 | 101,100 | — | — |
| 2022-06-17 | $16.14 | $16.49 | 80,200 | — | — |
| 2022-06-16 | $16.02 | $16.37 | 78,000 | — | — |
| 2022-06-15 | $16.29 | $16.64 | 117,500 | — | — |
| 2022-06-14 | $16.00 | $16.35 | 78,300 | — | — |
| 2022-06-13 | $16.02 | $16.37 | 68,500 | — | — |
| 2022-06-10 | $16.71 | $17.07 | 41,400 | — | — |
| 2022-06-09 | $16.94 | $17.31 | 95,800 | — | — |
| 2022-06-08 | $17.37 | $17.75 | 48,200 | — | — |
| 2022-06-07 | $17.92 | $18.31 | 64,500 | — | — |
| 2022-06-06 | $17.45 | $17.83 | 28,700 | — | — |
| 2022-06-03 | $17.23 | $17.60 | 32,400 | — | — |
| 2022-06-02 | $17.22 | $17.59 | 10,200 | — | — |
| 2022-06-01 | $17.17 | $17.54 | 18,700 | — | — |
| 2022-05-31 | $17.03 | $17.40 | 32,600 | — | — |
| 2022-05-27 | $17.00 | $17.37 | 61,400 | — | — |
| 2022-05-26 | $16.99 | $17.36 | 47,700 | — | — |
| 2022-05-25 | $16.64 | $17.00 | 37,200 | — | — |
| 2022-05-24 | $17.07 | $17.44 | 75,100 | — | — |
| 2022-05-23 | $16.14 | $16.49 | 123,900 | — | — |
| 2022-05-20 | $14.88 | $15.20 | 84,600 | — | — |
| 2022-05-19 | $15.24 | $15.57 | 63,600 | — | — |
| 2022-05-18 | $15.62 | $15.96 | 30,400 | — | — |
| 2022-05-17 | $15.81 | $16.15 | 93,100 | — | — |
| 2022-05-16 | $16.05 | $16.40 | 54,700 | — | — |
| 2022-05-13 | $16.07 | $16.42 | 167,500 | — | — |
| 2022-05-12 | $16.13 | $16.48 | 172,600 | — | — |
| 2022-05-11 | $16.07 | $16.42 | 110,500 | — | — |
| 2022-05-10 | $16.06 | $16.41 | 132,800 | — | — |
| 2022-05-09 | $16.43 | $16.79 | 108,100 | — | — |
| 2022-05-06 | $15.84 | $16.18 | 40,700 | — | — |
| 2022-05-05 | $16.30 | $16.65 | 53,600 | — | — |
| 2022-05-04 | $16.97 | $17.34 | 66,100 | — | — |
| 2022-05-03 | $16.83 | $17.20 | 31,700 | — | — |
| 2022-05-02 | $17.11 | $17.48 | 32,600 | — | — |
| 2022-04-29 | $17.79 | $18.18 | 29,700 | — | — |
| 2022-04-28 | $17.70 | $18.08 | 30,100 | — | — |
| 2022-04-27 | $17.33 | $17.71 | 20,300 | — | — |
| 2022-04-26 | $17.36 | $17.74 | 67,100 | — | — |
| 2022-04-25 | $18.66 | $19.07 | 40,600 | — | — |
| 2022-04-22 | $17.83 | $18.22 | 24,900 | — | — |
| 2022-04-21 | $18.16 | $18.55 | 25,400 | — | — |
| 2022-04-20 | $18.63 | $19.04 | 36,100 | — | — |
| 2022-04-19 | $17.97 | $18.36 | 15,600 | — | — |
| 2022-04-18 | $17.67 | $18.05 | 23,800 | — | — |
| 2022-04-14 | $17.63 | $18.01 | 26,600 | — | — |
| 2022-04-13 | $18.30 | $18.70 | 15,400 | — | — |
| 2022-04-12 | $17.67 | $18.05 | 23,800 | — | — |
| 2022-04-11 | $17.40 | $17.78 | 11,500 | — | — |
| 2022-04-08 | $17.31 | $17.69 | 19,500 | — | — |
| 2022-04-07 | $17.42 | $17.80 | 31,100 | — | — |
| 2022-04-06 | $17.51 | $17.89 | 29,600 | — | — |
| 2022-04-05 | $17.67 | $18.05 | 20,600 | — | — |
| 2022-04-04 | $17.89 | $18.28 | 12,500 | — | — |
| 2022-04-01 | $18.18 | $18.58 | 27,600 | — | — |
| 2022-03-31 | $17.73 | $18.12 | 22,100 | — | — |
| 2022-03-30 | $17.78 | $18.17 | 32,000 | — | — |
| 2022-03-29 | $18.79 | $18.79 | 57,300 | — | — |
| 2022-03-28 | $18.44 | $18.44 | 36,200 | — | — |
| 2022-03-25 | $18.22 | $18.22 | 19,900 | — | — |
| 2022-03-24 | $18.08 | $18.08 | 43,500 | — | — |
| 2022-03-23 | $17.60 | $17.60 | 43,700 | — | — |
| 2022-03-22 | $17.56 | $17.56 | 113,400 | — | — |
| 2022-03-21 | $17.64 | $17.64 | 147,600 | — | — |
| 2022-03-18 | $17.01 | $17.01 | 881,000 | — | — |
| 2022-03-17 | $18.29 | $18.29 | 139,600 | — | — |
| 2022-03-16 | $18.89 | $18.89 | 139,100 | — | — |
| 2022-03-15 | $17.79 | $17.79 | 77,000 | — | — |
| 2022-03-14 | $17.83 | $17.83 | 71,600 | — | — |
| 2022-03-11 | $18.06 | $18.06 | 83,900 | — | — |
| 2022-03-10 | $17.96 | $17.96 | 63,800 | — | — |
| 2022-03-09 | $18.00 | $18.00 | 114,300 | — | — |
| 2022-03-08 | $19.03 | $19.03 | 100,400 | — | — |
| 2022-03-07 | $19.80 | $19.80 | 124,200 | — | — |
| 2022-03-04 | $19.23 | $19.23 | 48,600 | — | — |
| 2022-03-03 | $19.65 | $19.65 | 36,400 | — | — |
| 2022-03-02 | $19.84 | $19.84 | 47,800 | — | — |
| 2022-03-01 | $20.13 | $20.13 | 123,300 | — | — |
| 2022-02-28 | $20.21 | $20.21 | 197,600 | — | — |
| 2022-02-25 | $19.25 | $19.25 | 133,900 | — | — |
| 2022-02-24 | $18.92 | $18.92 | 78,000 | — | — |
| 2022-02-23 | $18.79 | $18.79 | 140,500 | — | — |
| 2022-02-22 | $18.28 | $18.28 | 34,600 | — | — |
| 2022-02-18 | $18.39 | $18.39 | 22,000 | — | — |
| 2022-02-17 | $18.99 | $18.99 | 23,800 | — | — |
| 2022-02-16 | $19.13 | $19.13 | 26,300 | — | — |
| 2022-02-15 | $18.84 | $18.84 | 32,300 | — | — |
| 2022-02-14 | $18.73 | $18.73 | 39,800 | — | — |
| 2022-02-11 | $19.39 | $19.39 | 50,500 | — | — |
| 2022-02-10 | $19.15 | $19.15 | 45,400 | — | — |
| 2022-02-09 | $18.99 | $18.99 | 30,700 | — | — |
| 2022-02-08 | $18.98 | $18.98 | 37,800 | — | — |
| 2022-02-07 | $19.18 | $19.18 | 42,200 | — | — |
| 2022-02-04 | $19.00 | $19.00 | 30,400 | — | — |
| 2022-02-03 | $19.36 | $19.36 | 39,100 | — | — |
| 2022-02-02 | $19.11 | $19.11 | 34,600 | — | — |
| 2022-02-01 | $19.00 | $19.00 | 34,100 | — | — |
| 2022-01-31 | $19.00 | $19.00 | 19,800 | — | — |
| 2022-01-28 | $18.93 | $18.93 | 33,500 | — | — |
| 2022-01-27 | $18.50 | $18.50 | 24,900 | — | — |
| 2022-01-26 | $18.69 | $18.69 | 12,900 | — | — |
| 2022-01-25 | $18.78 | $18.78 | 22,000 | — | — |
| 2022-01-24 | $18.99 | $18.99 | 65,500 | — | — |
| 2022-01-21 | $18.95 | $18.95 | 78,500 | — | — |
| 2022-01-20 | $19.51 | $19.51 | 110,600 | — | — |
| 2022-01-19 | $18.76 | $18.76 | 90,000 | — | — |
| 2022-01-18 | $18.45 | $18.45 | 76,600 | — | — |
| 2022-01-14 | $18.28 | $18.28 | 85,800 | — | — |
| 2022-01-13 | $18.03 | $18.03 | 131,400 | — | — |
| 2022-01-12 | $17.76 | $17.76 | 133,100 | — | — |
| 2022-01-11 | $17.83 | $17.83 | 37,300 | — | — |
| 2022-01-10 | $17.53 | $17.53 | 25,700 | — | — |
| 2022-01-07 | $17.33 | $17.33 | 23,400 | — | — |
| 2022-01-06 | $17.25 | $17.25 | 60,900 | — | — |
| 2022-01-05 | $17.10 | $17.10 | 74,000 | — | — |
| 2022-01-04 | $17.12 | $17.12 | 85,300 | — | — |
| 2022-01-03 | $16.95 | $16.95 | 96,900 | — | — |