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
- 2012-11-08 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 | $13.26 | $38.12 | 49,700 | — | — |
| 2022-12-29 | $13.21 | $37.98 | 54,900 | — | — |
| 2022-12-28 | $13.07 | $37.58 | 44,000 | — | — |
| 2022-12-27 | $13.17 | $37.86 | 48,800 | — | — |
| 2022-12-23 | $13.03 | $37.46 | 35,300 | — | — |
| 2022-12-22 | $12.84 | $36.91 | 22,800 | — | — |
| 2022-12-21 | $12.87 | $37.00 | 45,700 | — | — |
| 2022-12-20 | $12.87 | $37.00 | 39,400 | — | — |
| 2022-12-19 | $12.96 | $37.26 | 54,700 | — | — |
| 2022-12-16 | $13.21 | $37.98 | 94,100 | — | — |
| 2022-12-15 | $13.28 | $38.18 | 66,400 | — | — |
| 2022-12-14 | $13.48 | $38.43 | 58,000 | — | — |
| 2022-12-13 | $13.17 | $37.55 | 131,400 | — | — |
| 2022-12-12 | $13.58 | $38.71 | 35,700 | — | — |
| 2022-12-09 | $13.46 | $38.37 | 47,100 | — | — |
| 2022-12-08 | $13.39 | $38.17 | 55,700 | — | — |
| 2022-12-07 | $13.10 | $37.35 | 107,000 | — | — |
| 2022-12-06 | $13.19 | $37.60 | 46,200 | — | — |
| 2022-12-05 | $13.38 | $38.14 | 58,800 | — | — |
| 2022-12-02 | $13.62 | $38.83 | 36,800 | — | — |
| 2022-12-01 | $13.56 | $38.66 | 35,500 | — | — |
| 2022-11-30 | $13.59 | $38.74 | 49,800 | — | — |
| 2022-11-29 | $13.71 | $39.08 | 42,300 | — | — |
| 2022-11-28 | $13.74 | $38.85 | 44,400 | — | — |
| 2022-11-25 | $13.80 | $39.02 | 31,500 | — | — |
| 2022-11-23 | $13.74 | $38.85 | 31,700 | — | — |
| 2022-11-22 | $13.75 | $38.88 | 28,200 | — | — |
| 2022-11-21 | $13.73 | $38.82 | 53,300 | — | — |
| 2022-11-18 | $13.54 | $38.28 | 47,500 | — | — |
| 2022-11-17 | $13.71 | $38.76 | 63,400 | — | — |
| 2022-11-16 | $13.75 | $38.88 | 59,600 | — | — |
| 2022-11-15 | $13.80 | $39.02 | 97,200 | — | — |
| 2022-11-14 | $13.96 | $39.47 | 68,200 | — | — |
| 2022-11-11 | $13.94 | $39.41 | 59,800 | — | — |
| 2022-11-10 | $13.85 | $39.16 | 65,000 | — | — |
| 2022-11-09 | $13.76 | $38.90 | 36,500 | — | — |
| 2022-11-08 | $13.91 | $39.33 | 39,100 | — | — |
| 2022-11-07 | $13.96 | $39.47 | 76,000 | — | — |
| 2022-11-04 | $13.68 | $38.68 | 61,800 | — | — |
| 2022-11-03 | $13.36 | $37.77 | 47,000 | — | — |
| 2022-11-02 | $13.29 | $37.58 | 46,800 | — | — |
| 2022-11-01 | $13.22 | $37.38 | 65,200 | — | — |
| 2022-10-31 | $13.27 | $37.52 | 23,800 | — | — |
| 2022-10-28 | $13.48 | $38.11 | 61,000 | — | — |
| 2022-10-27 | $13.36 | $37.45 | 29,800 | — | — |
| 2022-10-26 | $13.30 | $37.29 | 59,800 | — | — |
| 2022-10-25 | $13.49 | $37.82 | 58,300 | — | — |
| 2022-10-24 | $12.91 | $36.19 | 41,500 | — | — |
| 2022-10-21 | $12.65 | $35.46 | 26,200 | — | — |
| 2022-10-20 | $12.74 | $35.72 | 18,600 | — | — |
| 2022-10-19 | $12.62 | $35.38 | 21,000 | — | — |
| 2022-10-18 | $12.68 | $35.55 | 50,400 | — | — |
| 2022-10-17 | $12.57 | $35.24 | 32,500 | — | — |
| 2022-10-14 | $12.60 | $35.32 | 49,200 | — | — |
| 2022-10-13 | $12.45 | $34.90 | 40,600 | — | — |
| 2022-10-12 | $12.19 | $34.17 | 68,000 | — | — |
| 2022-10-11 | $12.11 | $33.95 | 24,900 | — | — |
| 2022-10-10 | $11.98 | $33.59 | 23,900 | — | — |
| 2022-10-07 | $12.06 | $33.81 | 38,400 | — | — |
| 2022-10-06 | $12.34 | $34.59 | 31,000 | — | — |
| 2022-10-05 | $12.58 | $35.27 | 50,200 | — | — |
| 2022-10-04 | $12.54 | $35.16 | 63,800 | — | — |
| 2022-10-03 | $12.08 | $33.87 | 43,600 | — | — |
| 2022-09-30 | $11.93 | $33.45 | 61,600 | — | — |
| 2022-09-29 | $11.95 | $33.50 | 127,800 | — | — |
| 2022-09-28 | $12.41 | $34.47 | 49,800 | — | — |
| 2022-09-27 | $12.17 | $33.81 | 57,200 | — | — |
| 2022-09-26 | $12.25 | $34.03 | 108,900 | — | — |
| 2022-09-23 | $12.45 | $34.59 | 114,500 | — | — |
| 2022-09-22 | $12.71 | $35.31 | 80,900 | — | — |
| 2022-09-21 | $13.01 | $36.14 | 18,200 | — | — |
| 2022-09-20 | $12.98 | $36.06 | 31,400 | — | — |
| 2022-09-19 | $13.06 | $36.28 | 61,600 | — | — |
| 2022-09-16 | $13.21 | $36.70 | 46,400 | — | — |
| 2022-09-15 | $13.52 | $37.56 | 56,400 | — | — |
| 2022-09-14 | $13.19 | $36.64 | 25,000 | — | — |
| 2022-09-13 | $13.07 | $36.31 | 55,300 | — | — |
| 2022-09-12 | $13.38 | $37.17 | 46,500 | — | — |
| 2022-09-09 | $13.20 | $36.67 | 31,300 | — | — |
| 2022-09-08 | $13.14 | $36.50 | 27,600 | — | — |
| 2022-09-07 | $13.13 | $36.47 | 14,000 | — | — |
| 2022-09-06 | $13.06 | $36.28 | 15,200 | — | — |
| 2022-09-02 | $13.12 | $36.45 | 73,900 | — | — |
| 2022-09-01 | $13.21 | $36.70 | 81,900 | — | — |
| 2022-08-31 | $13.54 | $37.61 | 46,600 | — | — |
| 2022-08-30 | $13.40 | $37.22 | 37,200 | — | — |
| 2022-08-29 | $13.73 | $37.83 | 39,100 | — | — |
| 2022-08-26 | $13.77 | $37.94 | 27,100 | — | — |
| 2022-08-25 | $13.83 | $38.10 | 21,000 | — | — |
| 2022-08-24 | $13.72 | $37.80 | 34,300 | — | — |
| 2022-08-23 | $13.65 | $37.61 | 46,600 | — | — |
| 2022-08-22 | $13.61 | $37.50 | 36,500 | — | — |
| 2022-08-19 | $13.61 | $37.50 | 36,500 | — | — |
| 2022-08-18 | $13.83 | $38.10 | 46,500 | — | — |
| 2022-08-17 | $13.71 | $37.77 | 55,200 | — | — |
| 2022-08-16 | $14.02 | $38.63 | 56,800 | — | — |
| 2022-08-15 | $14.08 | $38.79 | 106,600 | — | — |
| 2022-08-12 | $13.77 | $37.94 | 47,000 | — | — |
| 2022-08-11 | $13.55 | $37.33 | 35,400 | — | — |
| 2022-08-10 | $13.45 | $37.06 | 36,500 | — | — |
| 2022-08-09 | $13.31 | $36.67 | 82,000 | — | — |
| 2022-08-08 | $13.37 | $36.84 | 25,500 | — | — |
| 2022-08-05 | $13.36 | $36.81 | 27,700 | — | — |
| 2022-08-04 | $13.26 | $36.53 | 49,800 | — | — |
| 2022-08-03 | $13.47 | $37.11 | 36,100 | — | — |
| 2022-08-02 | $13.30 | $36.64 | 34,300 | — | — |
| 2022-08-01 | $13.35 | $36.78 | 50,500 | — | — |
| 2022-07-29 | $13.38 | $36.86 | 55,400 | — | — |
| 2022-07-28 | $13.37 | $36.84 | 83,800 | — | — |
| 2022-07-27 | $13.26 | $36.22 | 97,000 | — | — |
| 2022-07-26 | $13.01 | $35.54 | 79,700 | — | — |
| 2022-07-25 | $12.83 | $35.05 | 58,900 | — | — |
| 2022-07-22 | $12.72 | $34.75 | 46,200 | — | — |
| 2022-07-21 | $12.76 | $34.85 | 28,600 | — | — |
| 2022-07-20 | $12.68 | $34.64 | 57,300 | — | — |
| 2022-07-19 | $12.52 | $34.20 | 27,400 | — | — |
| 2022-07-18 | $12.28 | $33.54 | 71,700 | — | — |
| 2022-07-15 | $12.18 | $33.27 | 62,000 | — | — |
| 2022-07-14 | $11.91 | $32.53 | 44,200 | — | — |
| 2022-07-13 | $12.08 | $33.00 | 32,100 | — | — |
| 2022-07-12 | $11.99 | $32.75 | 36,600 | — | — |
| 2022-07-11 | $12.08 | $33.00 | 52,100 | — | — |
| 2022-07-08 | $12.06 | $32.94 | 25,200 | — | — |
| 2022-07-07 | $12.27 | $33.52 | 114,400 | — | — |
| 2022-07-06 | $11.68 | $31.90 | 49,800 | — | — |
| 2022-07-05 | $11.71 | $31.99 | 44,300 | — | — |
| 2022-07-01 | $11.44 | $31.25 | 28,300 | — | — |
| 2022-06-30 | $11.13 | $30.40 | 34,500 | — | — |
| 2022-06-29 | $11.20 | $30.59 | 76,200 | — | — |
| 2022-06-28 | $11.62 | $31.43 | 73,000 | — | — |
| 2022-06-27 | $11.76 | $31.81 | 73,000 | — | — |
| 2022-06-24 | $11.42 | $30.89 | 40,300 | — | — |
| 2022-06-23 | $11.28 | $30.51 | 29,500 | — | — |
| 2022-06-22 | $11.30 | $30.57 | 61,600 | — | — |
| 2022-06-21 | $11.31 | $30.59 | 64,500 | — | — |
| 2022-06-17 | $11.33 | $30.65 | 94,500 | — | — |
| 2022-06-16 | $11.29 | $30.54 | 167,700 | — | — |
| 2022-06-15 | $11.95 | $32.32 | 74,000 | — | — |
| 2022-06-14 | $11.69 | $31.62 | 150,300 | — | — |
| 2022-06-13 | $11.99 | $32.43 | 134,000 | — | — |
| 2022-06-10 | $12.54 | $33.92 | 85,700 | — | — |
| 2022-06-09 | $12.37 | $33.46 | 52,600 | — | — |
| 2022-06-08 | $12.63 | $34.16 | 61,100 | — | — |
| 2022-06-07 | $12.65 | $34.22 | 42,500 | — | — |
| 2022-06-06 | $12.71 | $34.38 | 43,400 | — | — |
| 2022-06-03 | $12.68 | $34.30 | 37,900 | — | — |
| 2022-06-02 | $12.71 | $34.38 | 63,200 | — | — |
| 2022-06-01 | $12.87 | $34.81 | 28,500 | — | — |
| 2022-05-31 | $12.69 | $34.33 | 112,400 | — | — |
| 2022-05-27 | $12.90 | $34.89 | 66,100 | — | — |
| 2022-05-26 | $12.91 | $34.92 | 33,600 | — | — |
| 2022-05-25 | $12.81 | $34.35 | 38,600 | — | — |
| 2022-05-24 | $12.73 | $34.13 | 55,300 | — | — |
| 2022-05-23 | $12.65 | $33.92 | 37,100 | — | — |
| 2022-05-20 | $12.57 | $33.70 | 72,800 | — | — |
| 2022-05-19 | $12.65 | $33.92 | 114,500 | — | — |
| 2022-05-18 | $12.66 | $33.94 | 94,000 | — | — |
| 2022-05-17 | $13.15 | $35.26 | 55,300 | — | — |
| 2022-05-16 | $13.02 | $34.91 | 68,000 | — | — |
| 2022-05-13 | $12.68 | $34.00 | 88,000 | — | — |
| 2022-05-12 | $12.47 | $33.43 | 187,300 | — | — |
| 2022-05-11 | $13.09 | $35.10 | 89,400 | — | — |
| 2022-05-10 | $13.00 | $34.86 | 62,300 | — | — |
| 2022-05-09 | $12.89 | $34.56 | 104,100 | — | — |
| 2022-05-06 | $13.42 | $35.98 | 25,600 | — | — |
| 2022-05-05 | $13.43 | $36.01 | 21,400 | — | — |
| 2022-05-04 | $13.74 | $36.84 | 28,900 | — | — |
| 2022-05-03 | $13.52 | $36.25 | 40,500 | — | — |
| 2022-05-02 | $13.23 | $35.47 | 132,500 | — | — |
| 2022-04-29 | $13.66 | $36.62 | 58,100 | — | — |
| 2022-04-28 | $13.83 | $37.08 | 62,500 | — | — |
| 2022-04-27 | $13.99 | $37.21 | 72,900 | — | — |
| 2022-04-26 | $13.83 | $36.78 | 89,900 | — | — |
| 2022-04-25 | $14.20 | $37.76 | 95,100 | — | — |
| 2022-04-22 | $13.99 | $37.21 | 75,400 | — | — |
| 2022-04-21 | $13.93 | $37.05 | 71,500 | — | — |
| 2022-04-20 | $13.98 | $37.18 | 38,400 | — | — |
| 2022-04-19 | $13.97 | $37.15 | 48,200 | — | — |
| 2022-04-18 | $13.96 | $37.13 | 76,700 | — | — |
| 2022-04-14 | $13.87 | $36.89 | 37,100 | — | — |
| 2022-04-13 | $13.94 | $37.07 | 60,100 | — | — |
| 2022-04-12 | $13.86 | $36.86 | 52,100 | — | — |
| 2022-04-11 | $13.80 | $36.70 | 56,500 | — | — |
| 2022-04-08 | $13.83 | $36.78 | 40,700 | — | — |
| 2022-04-07 | $13.86 | $36.86 | 48,500 | — | — |
| 2022-04-06 | $13.80 | $36.70 | 41,900 | — | — |
| 2022-04-05 | $13.89 | $36.94 | 42,300 | — | — |
| 2022-04-04 | $13.82 | $36.75 | 48,700 | — | — |
| 2022-04-01 | $13.95 | $37.10 | 48,400 | — | — |
| 2022-03-31 | $13.89 | $36.94 | 54,200 | — | — |
| 2022-03-30 | $13.78 | $36.65 | 58,400 | — | — |
| 2022-03-29 | $13.99 | $36.91 | 90,500 | — | — |
| 2022-03-28 | $14.00 | $36.93 | 84,200 | — | — |
| 2022-03-25 | $13.83 | $36.48 | 66,100 | — | — |
| 2022-03-24 | $13.92 | $36.72 | 35,400 | — | — |
| 2022-03-23 | $13.84 | $36.51 | 87,700 | — | — |
| 2022-03-22 | $14.09 | $37.17 | 62,800 | — | — |
| 2022-03-21 | $14.12 | $37.25 | 70,300 | — | — |
| 2022-03-18 | $14.03 | $37.01 | 50,000 | — | — |
| 2022-03-17 | $14.15 | $37.33 | 93,600 | — | — |
| 2022-03-16 | $13.96 | $36.83 | 83,400 | — | — |
| 2022-03-15 | $13.85 | $36.54 | 156,800 | — | — |
| 2022-03-14 | $13.80 | $36.40 | 54,300 | — | — |
| 2022-03-11 | $13.84 | $36.51 | 56,300 | — | — |
| 2022-03-10 | $13.85 | $36.54 | 73,200 | — | — |
| 2022-03-09 | $13.76 | $36.30 | 57,900 | — | — |
| 2022-03-08 | $13.65 | $36.01 | 52,700 | — | — |
| 2022-03-07 | $13.73 | $36.22 | 73,600 | — | — |
| 2022-03-04 | $13.78 | $36.35 | 61,300 | — | — |
| 2022-03-03 | $13.76 | $36.30 | 78,000 | — | — |
| 2022-03-02 | $13.40 | $35.35 | 73,800 | — | — |
| 2022-03-01 | $13.08 | $34.51 | 58,200 | — | — |
| 2022-02-28 | $13.24 | $34.93 | 66,800 | — | — |
| 2022-02-25 | $13.15 | $34.69 | 35,800 | — | — |
| 2022-02-24 | $13.15 | $34.69 | 155,900 | — | — |
| 2022-02-23 | $13.45 | $35.18 | 71,600 | — | — |
| 2022-02-22 | $13.52 | $35.37 | 94,700 | — | — |
| 2022-02-18 | $13.78 | $36.05 | 44,700 | — | — |
| 2022-02-17 | $13.71 | $35.86 | 51,900 | — | — |
| 2022-02-16 | $13.82 | $36.15 | 68,600 | — | — |
| 2022-02-15 | $13.83 | $36.18 | 76,000 | — | — |
| 2022-02-14 | $13.76 | $35.99 | 53,600 | — | — |
| 2022-02-11 | $13.67 | $35.76 | 58,900 | — | — |
| 2022-02-10 | $13.63 | $35.65 | 46,900 | — | — |
| 2022-02-09 | $13.80 | $36.10 | 51,900 | — | — |
| 2022-02-08 | $13.78 | $36.05 | 44,900 | — | — |
| 2022-02-07 | $13.78 | $36.05 | 71,600 | — | — |
| 2022-02-04 | $13.79 | $36.07 | 36,200 | — | — |
| 2022-02-03 | $13.72 | $35.89 | 35,100 | — | — |
| 2022-02-02 | $13.86 | $36.26 | 54,900 | — | — |
| 2022-02-01 | $13.73 | $35.92 | 81,900 | — | — |
| 2022-01-31 | $13.58 | $35.52 | 82,000 | — | — |
| 2022-01-28 | $13.43 | $35.13 | 70,500 | — | — |
| 2022-01-27 | $13.40 | $35.05 | 62,600 | — | — |
| 2022-01-26 | $13.58 | $35.23 | 106,100 | — | — |
| 2022-01-25 | $13.67 | $35.46 | 129,400 | — | — |
| 2022-01-24 | $13.29 | $34.48 | 176,200 | — | — |
| 2022-01-21 | $13.40 | $34.76 | 67,700 | — | — |
| 2022-01-20 | $13.50 | $35.02 | 41,300 | — | — |
| 2022-01-19 | $13.52 | $35.07 | 58,300 | — | — |
| 2022-01-18 | $13.56 | $35.18 | 66,300 | — | — |
| 2022-01-14 | $13.15 | $34.11 | 99,400 | — | — |
| 2022-01-13 | $13.39 | $34.73 | 58,000 | — | — |
| 2022-01-12 | $13.54 | $35.12 | 64,700 | — | — |
| 2022-01-11 | $13.44 | $34.86 | 51,400 | — | — |
| 2022-01-10 | $13.31 | $34.53 | 109,300 | — | — |
| 2022-01-07 | $13.36 | $34.66 | 85,200 | — | — |
| 2022-01-06 | $13.30 | $34.50 | 46,400 | — | — |
| 2022-01-05 | $13.14 | $34.09 | 43,900 | — | — |
| 2022-01-04 | $13.27 | $34.42 | 45,800 | — | — |
| 2022-01-03 | $13.34 | $34.61 | 62,800 | — | — |