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
- 2020-10-16 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 | $14.66 | $14.66 | 41,400 | — | — |
| 2022-12-29 | $14.60 | $14.60 | 74,000 | — | — |
| 2022-12-28 | $14.12 | $14.12 | 111,200 | — | — |
| 2022-12-27 | $14.21 | $14.21 | 40,200 | — | — |
| 2022-12-23 | $14.51 | $14.51 | 39,500 | — | — |
| 2022-12-22 | $14.55 | $14.55 | 58,100 | — | — |
| 2022-12-21 | $14.42 | $14.42 | 97,900 | — | — |
| 2022-12-20 | $14.54 | $14.54 | 148,300 | — | — |
| 2022-12-19 | $14.12 | $14.12 | 158,000 | — | — |
| 2022-12-16 | $14.93 | $14.93 | 692,800 | — | — |
| 2022-12-15 | $14.77 | $14.77 | 142,600 | — | — |
| 2022-12-14 | $14.99 | $14.99 | 132,700 | — | — |
| 2022-12-13 | $15.17 | $15.17 | 54,900 | — | — |
| 2022-12-12 | $15.42 | $15.42 | 57,600 | — | — |
| 2022-12-09 | $15.48 | $15.48 | 66,100 | — | — |
| 2022-12-08 | $15.87 | $15.87 | 91,600 | — | — |
| 2022-12-07 | $16.44 | $16.44 | 36,000 | — | — |
| 2022-12-06 | $16.55 | $16.55 | 55,000 | — | — |
| 2022-12-05 | $16.74 | $16.74 | 64,700 | — | — |
| 2022-12-02 | $17.39 | $17.39 | 152,700 | — | — |
| 2022-12-01 | $16.90 | $16.90 | 84,100 | — | — |
| 2022-11-30 | $16.81 | $16.81 | 369,200 | — | — |
| 2022-11-29 | $16.49 | $16.49 | 45,100 | — | — |
| 2022-11-28 | $16.69 | $16.69 | 48,100 | — | — |
| 2022-11-25 | $16.93 | $16.93 | 25,700 | — | — |
| 2022-11-23 | $16.96 | $16.96 | 41,800 | — | — |
| 2022-11-22 | $17.01 | $17.01 | 67,300 | — | — |
| 2022-11-21 | $16.91 | $16.91 | 46,900 | — | — |
| 2022-11-18 | $16.81 | $16.81 | 65,200 | — | — |
| 2022-11-17 | $16.45 | $16.45 | 81,800 | — | — |
| 2022-11-16 | $16.88 | $16.88 | 122,500 | — | — |
| 2022-11-15 | $17.80 | $17.80 | 94,000 | — | — |
| 2022-11-14 | $17.95 | $17.95 | 157,500 | — | — |
| 2022-11-11 | $18.00 | $18.00 | 147,200 | — | — |
| 2022-11-10 | $18.03 | $18.03 | 152,100 | — | — |
| 2022-11-09 | $17.78 | $17.78 | 86,700 | — | — |
| 2022-11-08 | $18.04 | $18.04 | 49,600 | — | — |
| 2022-11-07 | $17.73 | $17.73 | 38,900 | — | — |
| 2022-11-04 | $17.98 | $17.98 | 42,000 | — | — |
| 2022-11-03 | $17.94 | $17.94 | 38,600 | — | — |
| 2022-11-02 | $17.46 | $17.46 | 53,100 | — | — |
| 2022-11-01 | $17.92 | $17.92 | 590,900 | — | — |
| 2022-10-31 | $18.42 | $18.42 | 74,700 | — | — |
| 2022-10-28 | $18.72 | $18.72 | 97,400 | — | — |
| 2022-10-27 | $17.20 | $17.20 | 48,500 | — | — |
| 2022-10-26 | $17.32 | $17.32 | 47,700 | — | — |
| 2022-10-25 | $16.56 | $16.56 | 40,100 | — | — |
| 2022-10-24 | $16.10 | $16.10 | 60,600 | — | — |
| 2022-10-21 | $16.01 | $16.01 | 56,500 | — | — |
| 2022-10-20 | $15.84 | $15.84 | 81,400 | — | — |
| 2022-10-19 | $16.91 | $16.91 | 60,500 | — | — |
| 2022-10-18 | $17.60 | $17.60 | 46,700 | — | — |
| 2022-10-17 | $17.43 | $17.43 | 58,400 | — | — |
| 2022-10-14 | $16.98 | $16.98 | 41,600 | — | — |
| 2022-10-13 | $17.39 | $17.39 | 78,500 | — | — |
| 2022-10-12 | $16.32 | $16.32 | 78,000 | — | — |
| 2022-10-11 | $15.93 | $15.93 | 70,500 | — | — |
| 2022-10-10 | $16.66 | $16.66 | 31,800 | — | — |
| 2022-10-07 | $16.67 | $16.67 | 51,300 | — | — |
| 2022-10-06 | $17.21 | $17.21 | 58,000 | — | — |
| 2022-10-05 | $17.42 | $17.42 | 43,800 | — | — |
| 2022-10-04 | $17.84 | $17.84 | 47,900 | — | — |
| 2022-10-03 | $17.00 | $17.00 | 100,700 | — | — |
| 2022-09-30 | $17.12 | $17.12 | 62,700 | — | — |
| 2022-09-29 | $17.17 | $17.17 | 58,300 | — | — |
| 2022-09-28 | $17.79 | $17.79 | 129,600 | — | — |
| 2022-09-27 | $16.82 | $16.82 | 69,200 | — | — |
| 2022-09-26 | $16.23 | $16.23 | 82,500 | — | — |
| 2022-09-23 | $16.01 | $16.01 | 52,400 | — | — |
| 2022-09-22 | $16.03 | $16.03 | 69,300 | — | — |
| 2022-09-21 | $16.23 | $16.23 | 96,000 | — | — |
| 2022-09-20 | $16.84 | $16.84 | 156,500 | — | — |
| 2022-09-19 | $15.57 | $15.57 | 170,100 | — | — |
| 2022-09-16 | $14.80 | $14.80 | 530,000 | — | — |
| 2022-09-15 | $15.97 | $15.97 | 177,100 | — | — |
| 2022-09-14 | $16.27 | $16.27 | 165,900 | — | — |
| 2022-09-13 | $16.03 | $16.03 | 63,800 | — | — |
| 2022-09-12 | $16.48 | $16.48 | 76,700 | — | — |
| 2022-09-09 | $16.10 | $16.10 | 86,200 | — | — |
| 2022-09-08 | $15.75 | $15.75 | 68,300 | — | — |
| 2022-09-07 | $15.72 | $15.72 | 81,800 | — | — |
| 2022-09-06 | $15.70 | $15.70 | 80,100 | — | — |
| 2022-09-02 | $15.36 | $15.36 | 76,100 | — | — |
| 2022-09-01 | $15.34 | $15.34 | 51,800 | — | — |
| 2022-08-31 | $15.38 | $15.38 | 57,500 | — | — |
| 2022-08-30 | $14.08 | $14.08 | 54,200 | — | — |
| 2022-08-29 | $14.62 | $14.62 | 50,700 | — | — |
| 2022-08-26 | $15.00 | $15.00 | 178,700 | — | — |
| 2022-08-25 | $15.34 | $15.34 | 97,200 | — | — |
| 2022-08-24 | $15.29 | $15.29 | 132,800 | — | — |
| 2022-08-23 | $15.04 | $15.04 | 85,000 | — | — |
| 2022-08-22 | $15.29 | $15.29 | 61,400 | — | — |
| 2022-08-19 | $16.17 | $16.17 | 46,000 | — | — |
| 2022-08-18 | $16.38 | $16.38 | 52,300 | — | — |
| 2022-08-17 | $16.64 | $16.64 | 73,100 | — | — |
| 2022-08-16 | $17.65 | $17.65 | 62,400 | — | — |
| 2022-08-15 | $18.39 | $18.39 | 69,300 | — | — |
| 2022-08-12 | $18.50 | $18.50 | 115,400 | — | — |
| 2022-08-11 | $17.32 | $17.32 | 57,300 | — | — |
| 2022-08-10 | $17.55 | $17.55 | 56,000 | — | — |
| 2022-08-09 | $17.61 | $17.61 | 94,500 | — | — |
| 2022-08-08 | $17.65 | $17.65 | 50,900 | — | — |
| 2022-08-05 | $17.10 | $17.10 | 92,000 | — | — |
| 2022-08-04 | $17.15 | $17.15 | 53,700 | — | — |
| 2022-08-03 | $17.19 | $17.19 | 67,200 | — | — |
| 2022-08-02 | $16.65 | $16.65 | 66,300 | — | — |
| 2022-08-01 | $15.30 | $15.30 | 107,200 | — | — |
| 2022-07-29 | $15.02 | $15.02 | 45,500 | — | — |
| 2022-07-28 | $15.07 | $15.07 | 132,900 | — | — |
| 2022-07-27 | $14.97 | $14.97 | 139,800 | — | — |
| 2022-07-26 | $14.91 | $14.91 | 61,200 | — | — |
| 2022-07-25 | $14.87 | $14.87 | 41,300 | — | — |
| 2022-07-22 | $14.90 | $14.90 | 37,900 | — | — |
| 2022-07-21 | $15.52 | $15.52 | 40,600 | — | — |
| 2022-07-20 | $15.34 | $15.34 | 89,200 | — | — |
| 2022-07-19 | $15.49 | $15.49 | 61,200 | — | — |
| 2022-07-18 | $14.73 | $14.73 | 78,100 | — | — |
| 2022-07-15 | $14.65 | $14.65 | 59,100 | — | — |
| 2022-07-14 | $14.53 | $14.53 | 54,700 | — | — |
| 2022-07-13 | $14.98 | $14.98 | 53,400 | — | — |
| 2022-07-12 | $14.50 | $14.50 | 94,200 | — | — |
| 2022-07-11 | $14.41 | $14.41 | 62,000 | — | — |
| 2022-07-08 | $14.71 | $14.71 | 85,600 | — | — |
| 2022-07-07 | $14.86 | $14.86 | 105,400 | — | — |
| 2022-07-06 | $15.48 | $15.48 | 219,400 | — | — |
| 2022-07-05 | $15.75 | $15.75 | 122,200 | — | — |
| 2022-07-01 | $15.03 | $15.03 | 57,000 | — | — |
| 2022-06-30 | $14.60 | $14.60 | 60,700 | — | — |
| 2022-06-29 | $14.35 | $14.35 | 77,300 | — | — |
| 2022-06-28 | $14.00 | $14.00 | 65,300 | — | — |
| 2022-06-27 | $15.05 | $15.05 | 110,100 | — | — |
| 2022-06-24 | $15.35 | $15.35 | 1,473,200 | — | — |
| 2022-06-23 | $14.81 | $14.81 | 190,500 | — | — |
| 2022-06-22 | $13.81 | $13.81 | 217,700 | — | — |
| 2022-06-21 | $13.58 | $13.58 | 196,400 | — | — |
| 2022-06-17 | $12.97 | $12.97 | 712,400 | — | — |
| 2022-06-16 | $12.89 | $12.89 | 139,900 | — | — |
| 2022-06-15 | $13.09 | $13.09 | 159,100 | — | — |
| 2022-06-14 | $12.65 | $12.65 | 56,900 | — | — |
| 2022-06-13 | $12.56 | $12.56 | 106,900 | — | — |
| 2022-06-10 | $13.17 | $13.17 | 67,000 | — | — |
| 2022-06-09 | $14.10 | $14.10 | 89,100 | — | — |
| 2022-06-08 | $14.68 | $14.68 | 582,400 | — | — |
| 2022-06-07 | $14.40 | $14.40 | 180,400 | — | — |
| 2022-06-06 | $13.83 | $13.83 | 174,700 | — | — |
| 2022-06-03 | $13.85 | $13.85 | 87,100 | — | — |
| 2022-06-02 | $13.90 | $13.90 | 152,500 | — | — |
| 2022-06-01 | $13.65 | $13.65 | 414,900 | — | — |
| 2022-05-31 | $13.75 | $13.75 | 328,200 | — | — |
| 2022-05-27 | $14.36 | $14.36 | 123,100 | — | — |
| 2022-05-26 | $14.06 | $14.06 | 127,000 | — | — |
| 2022-05-25 | $14.49 | $14.49 | 115,300 | — | — |
| 2022-05-24 | $14.49 | $14.49 | 195,700 | — | — |
| 2022-05-23 | $13.99 | $13.99 | 212,500 | — | — |
| 2022-05-20 | $13.70 | $13.70 | 81,300 | — | — |
| 2022-05-19 | $13.41 | $13.41 | 172,800 | — | — |
| 2022-05-18 | $13.36 | $13.36 | 170,900 | — | — |
| 2022-05-17 | $13.50 | $13.50 | 167,800 | — | — |
| 2022-05-16 | $13.04 | $13.04 | 170,000 | — | — |
| 2022-05-13 | $13.13 | $13.13 | 234,600 | — | — |
| 2022-05-12 | $12.72 | $12.72 | 280,000 | — | — |
| 2022-05-11 | $12.05 | $12.05 | 291,200 | — | — |
| 2022-05-10 | $12.51 | $12.51 | 979,200 | — | — |
| 2022-05-09 | $11.24 | $11.24 | 388,200 | — | — |
| 2022-05-06 | $11.08 | $11.08 | 456,000 | — | — |
| 2022-05-05 | $12.05 | $12.05 | 292,900 | — | — |
| 2022-05-04 | $12.92 | $12.92 | 375,300 | — | — |
| 2022-05-03 | $13.05 | $13.05 | 2,233,800 | — | — |
| 2022-05-02 | $14.00 | $14.00 | 1,042,100 | — | — |
| 2022-04-29 | $18.31 | $18.31 | 61,800 | — | — |
| 2022-04-28 | $18.17 | $18.17 | 37,700 | — | — |
| 2022-04-27 | $18.31 | $18.31 | 27,400 | — | — |
| 2022-04-26 | $18.82 | $18.82 | 34,800 | — | — |
| 2022-04-25 | $19.08 | $19.08 | 45,000 | — | — |
| 2022-04-22 | $18.06 | $18.06 | 89,400 | — | — |
| 2022-04-21 | $18.28 | $18.28 | 70,900 | — | — |
| 2022-04-20 | $18.55 | $18.55 | 44,800 | — | — |
| 2022-04-19 | $18.21 | $18.21 | 39,500 | — | — |
| 2022-04-18 | $18.26 | $18.26 | 33,200 | — | — |
| 2022-04-14 | $18.38 | $18.38 | 20,900 | — | — |
| 2022-04-13 | $18.42 | $18.42 | 19,300 | — | — |
| 2022-04-12 | $17.80 | $17.80 | 22,500 | — | — |
| 2022-04-11 | $18.08 | $18.08 | 48,700 | — | — |
| 2022-04-08 | $17.71 | $17.71 | 28,300 | — | — |
| 2022-04-07 | $18.14 | $18.14 | 25,100 | — | — |
| 2022-04-06 | $17.82 | $17.82 | 64,100 | — | — |
| 2022-04-05 | $17.60 | $17.60 | 20,200 | — | — |
| 2022-04-04 | $17.46 | $17.46 | 20,400 | — | — |
| 2022-04-01 | $17.20 | $17.20 | 69,600 | — | — |
| 2022-03-31 | $16.82 | $16.82 | 25,900 | — | — |
| 2022-03-30 | $17.00 | $17.00 | 31,900 | — | — |
| 2022-03-29 | $17.50 | $17.50 | 59,100 | — | — |
| 2022-03-28 | $17.00 | $17.00 | 24,200 | — | — |
| 2022-03-25 | $17.34 | $17.34 | 29,300 | — | — |
| 2022-03-24 | $17.27 | $17.27 | 37,600 | — | — |
| 2022-03-23 | $17.72 | $17.72 | 41,300 | — | — |
| 2022-03-22 | $18.10 | $18.10 | 35,500 | — | — |
| 2022-03-21 | $17.50 | $17.50 | 36,500 | — | — |
| 2022-03-18 | $17.75 | $17.75 | 78,100 | — | — |
| 2022-03-17 | $18.00 | $18.00 | 201,100 | — | — |
| 2022-03-16 | $17.13 | $17.13 | 71,400 | — | — |
| 2022-03-15 | $17.71 | $17.71 | 45,200 | — | — |
| 2022-03-14 | $17.53 | $17.53 | 27,100 | — | — |
| 2022-03-11 | $18.63 | $18.63 | 49,100 | — | — |
| 2022-03-10 | $18.85 | $18.85 | 25,800 | — | — |
| 2022-03-09 | $19.59 | $19.59 | 24,300 | — | — |
| 2022-03-08 | $19.40 | $19.40 | 7,800 | — | — |
| 2022-03-07 | $19.00 | $19.00 | 18,600 | — | — |
| 2022-03-04 | $19.09 | $19.09 | 12,300 | — | — |
| 2022-03-03 | $19.02 | $19.02 | 19,300 | — | — |
| 2022-03-02 | $19.47 | $19.47 | 14,300 | — | — |
| 2022-03-01 | $19.09 | $19.09 | 37,500 | — | — |
| 2022-02-28 | $17.63 | $17.63 | 69,300 | — | — |
| 2022-02-25 | $17.74 | $17.74 | 27,000 | — | — |
| 2022-02-24 | $17.00 | $17.00 | 85,300 | — | — |
| 2022-02-23 | $15.14 | $15.14 | 50,100 | — | — |
| 2022-02-22 | $15.90 | $15.90 | 73,100 | — | — |
| 2022-02-18 | $16.00 | $16.00 | 84,800 | — | — |
| 2022-02-17 | $16.00 | $16.00 | 8,600 | — | — |
| 2022-02-16 | $16.35 | $16.35 | 37,600 | — | — |
| 2022-02-15 | $16.00 | $16.00 | 88,600 | — | — |
| 2022-02-14 | $15.45 | $15.45 | 48,900 | — | — |
| 2022-02-11 | $14.49 | $14.49 | 29,200 | — | — |
| 2022-02-10 | $16.05 | $16.05 | 23,900 | — | — |
| 2022-02-09 | $17.33 | $17.33 | 14,100 | — | — |
| 2022-02-08 | $17.27 | $17.27 | 9,800 | — | — |
| 2022-02-07 | $17.10 | $17.10 | 13,700 | — | — |
| 2022-02-04 | $17.55 | $17.55 | 10,900 | — | — |
| 2022-02-03 | $16.94 | $16.94 | 39,500 | — | — |
| 2022-02-02 | $17.72 | $17.72 | 48,600 | — | — |
| 2022-02-01 | $20.64 | $20.64 | 55,300 | — | — |
| 2022-01-31 | $20.07 | $20.07 | 68,500 | — | — |
| 2022-01-28 | $19.50 | $19.50 | 23,400 | — | — |
| 2022-01-27 | $18.25 | $18.25 | 58,300 | — | — |
| 2022-01-26 | $19.04 | $19.04 | 23,900 | — | — |
| 2022-01-25 | $19.30 | $19.30 | 9,400 | — | — |
| 2022-01-24 | $19.83 | $19.83 | 86,900 | — | — |
| 2022-01-21 | $17.38 | $17.38 | 13,200 | — | — |
| 2022-01-20 | $18.20 | $18.20 | 14,100 | — | — |
| 2022-01-19 | $18.93 | $18.93 | 57,800 | — | — |
| 2022-01-18 | $19.83 | $19.83 | 12,800 | — | — |
| 2022-01-14 | $20.75 | $20.75 | 15,500 | — | — |
| 2022-01-13 | $21.60 | $21.60 | 17,800 | — | — |
| 2022-01-12 | $22.00 | $22.00 | 19,200 | — | — |
| 2022-01-11 | $22.50 | $22.50 | 12,200 | — | — |
| 2022-01-10 | $22.17 | $22.17 | 21,300 | — | — |
| 2022-01-07 | $22.83 | $22.83 | 8,500 | — | — |
| 2022-01-06 | $22.86 | $22.86 | 13,400 | — | — |
| 2022-01-05 | $22.55 | $22.55 | 24,300 | — | — |
| 2022-01-04 | $23.88 | $23.88 | 12,500 | — | — |
| 2022-01-03 | $24.28 | $24.28 | 32,500 | — | — |