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
- 2021-07-28 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 | $14.28 | $15.82 | 113,600 | — | — |
| 2022-12-29 | $14.25 | $15.79 | 194,700 | — | — |
| 2022-12-28 | $14.02 | $15.53 | 233,300 | — | — |
| 2022-12-27 | $14.14 | $15.66 | 175,500 | — | — |
| 2022-12-23 | $14.30 | $15.84 | 99,300 | — | — |
| 2022-12-22 | $14.27 | $15.81 | 182,300 | — | — |
| 2022-12-21 | $14.35 | $15.90 | 206,200 | — | — |
| 2022-12-20 | $14.14 | $15.66 | 200,400 | — | — |
| 2022-12-19 | $14.07 | $15.59 | 134,300 | — | — |
| 2022-12-16 | $14.24 | $15.78 | 105,700 | — | — |
| 2022-12-15 | $14.28 | $15.82 | 186,300 | — | — |
| 2022-12-14 | $14.57 | $16.14 | 113,100 | — | — |
| 2022-12-13 | $14.55 | $16.12 | 145,100 | — | — |
| 2022-12-12 | $14.54 | $16.11 | 162,300 | — | — |
| 2022-12-09 | $14.36 | $15.91 | 127,600 | — | — |
| 2022-12-08 | $14.57 | $16.03 | 148,300 | — | — |
| 2022-12-07 | $14.46 | $15.90 | 118,100 | — | — |
| 2022-12-06 | $14.44 | $15.88 | 228,300 | — | — |
| 2022-12-05 | $14.39 | $15.83 | 136,100 | — | — |
| 2022-12-02 | $14.63 | $16.09 | 100,800 | — | — |
| 2022-12-01 | $14.64 | $16.10 | 132,900 | — | — |
| 2022-11-30 | $14.46 | $15.90 | 145,000 | — | — |
| 2022-11-29 | $14.22 | $15.64 | 159,800 | — | — |
| 2022-11-28 | $14.31 | $15.74 | 197,500 | — | — |
| 2022-11-25 | $14.57 | $16.03 | 52,700 | — | — |
| 2022-11-23 | $14.65 | $16.11 | 70,100 | — | — |
| 2022-11-22 | $14.59 | $16.05 | 119,100 | — | — |
| 2022-11-21 | $14.71 | $16.18 | 196,600 | — | — |
| 2022-11-18 | $14.48 | $15.93 | 177,400 | — | — |
| 2022-11-17 | $14.37 | $15.81 | 202,600 | — | — |
| 2022-11-16 | $14.21 | $15.63 | 135,300 | — | — |
| 2022-11-15 | $14.23 | $15.65 | 211,400 | — | — |
| 2022-11-14 | $13.98 | $15.38 | 143,400 | — | — |
| 2022-11-11 | $13.89 | $15.28 | 115,400 | — | — |
| 2022-11-10 | $13.85 | $15.23 | 103,000 | — | — |
| 2022-11-09 | $13.51 | $14.75 | 98,700 | — | — |
| 2022-11-08 | $13.52 | $14.76 | 149,700 | — | — |
| 2022-11-07 | $13.51 | $14.75 | 89,900 | — | — |
| 2022-11-04 | $13.53 | $14.77 | 64,800 | — | — |
| 2022-11-03 | $13.41 | $14.64 | 73,800 | — | — |
| 2022-11-02 | $13.43 | $14.66 | 140,100 | — | — |
| 2022-11-01 | $13.63 | $14.87 | 107,900 | — | — |
| 2022-10-31 | $13.49 | $14.72 | 146,700 | — | — |
| 2022-10-28 | $13.66 | $14.90 | 101,800 | — | — |
| 2022-10-27 | $13.39 | $14.61 | 119,100 | — | — |
| 2022-10-26 | $13.37 | $14.59 | 131,000 | — | — |
| 2022-10-25 | $13.31 | $14.53 | 132,800 | — | — |
| 2022-10-24 | $13.32 | $14.54 | 84,700 | — | — |
| 2022-10-21 | $13.27 | $14.48 | 79,800 | — | — |
| 2022-10-20 | $13.07 | $14.27 | 94,500 | — | — |
| 2022-10-19 | $13.05 | $14.24 | 81,900 | — | — |
| 2022-10-18 | $13.12 | $14.32 | 70,600 | — | — |
| 2022-10-17 | $13.02 | $14.21 | 67,300 | — | — |
| 2022-10-14 | $12.88 | $14.06 | 61,800 | — | — |
| 2022-10-13 | $13.12 | $14.32 | 87,700 | — | — |
| 2022-10-12 | $12.92 | $14.10 | 59,600 | — | — |
| 2022-10-11 | $13.00 | $14.19 | 95,400 | — | — |
| 2022-10-10 | $13.07 | $14.27 | 82,200 | — | — |
| 2022-10-07 | $13.17 | $14.37 | 80,600 | — | — |
| 2022-10-06 | $13.52 | $14.64 | 85,100 | — | — |
| 2022-10-05 | $13.71 | $14.85 | 109,000 | — | — |
| 2022-10-04 | $13.75 | $14.89 | 129,100 | — | — |
| 2022-10-03 | $13.35 | $14.46 | 153,100 | — | — |
| 2022-09-30 | $12.74 | $13.80 | 51,100 | — | — |
| 2022-09-29 | $12.65 | $13.70 | 94,800 | — | — |
| 2022-09-28 | $12.95 | $14.03 | 140,200 | — | — |
| 2022-09-27 | $12.66 | $13.71 | 246,100 | — | — |
| 2022-09-26 | $12.78 | $13.84 | 115,700 | — | — |
| 2022-09-23 | $12.89 | $13.96 | 177,200 | — | — |
| 2022-09-22 | $13.26 | $14.36 | 132,200 | — | — |
| 2022-09-21 | $13.57 | $14.70 | 169,500 | — | — |
| 2022-09-20 | $13.86 | $15.01 | 101,700 | — | — |
| 2022-09-19 | $13.94 | $15.10 | 85,900 | — | — |
| 2022-09-16 | $13.95 | $15.11 | 50,300 | — | — |
| 2022-09-15 | $14.04 | $15.21 | 88,100 | — | — |
| 2022-09-14 | $14.25 | $15.43 | 66,200 | — | — |
| 2022-09-13 | $14.28 | $15.46 | 70,100 | — | — |
| 2022-09-12 | $14.51 | $15.71 | 82,100 | — | — |
| 2022-09-09 | $14.45 | $15.65 | 72,500 | — | — |
| 2022-09-08 | $14.38 | $15.46 | 76,000 | — | — |
| 2022-09-07 | $14.60 | $15.70 | 63,400 | — | — |
| 2022-09-06 | $14.39 | $15.47 | 62,700 | — | — |
| 2022-09-02 | $14.51 | $15.60 | 48,500 | — | — |
| 2022-09-01 | $14.60 | $15.70 | 49,400 | — | — |
| 2022-08-31 | $14.86 | $15.98 | 36,400 | — | — |
| 2022-08-30 | $14.75 | $15.86 | 87,200 | — | — |
| 2022-08-29 | $14.89 | $16.00 | 90,500 | — | — |
| 2022-08-26 | $14.93 | $16.05 | 155,400 | — | — |
| 2022-08-25 | $15.15 | $16.29 | 70,600 | — | — |
| 2022-08-24 | $15.06 | $16.19 | 80,000 | — | — |
| 2022-08-23 | $14.98 | $16.10 | 81,300 | — | — |
| 2022-08-22 | $15.07 | $16.20 | 102,200 | — | — |
| 2022-08-19 | $15.20 | $16.34 | 81,400 | — | — |
| 2022-08-18 | $15.31 | $16.46 | 79,100 | — | — |
| 2022-08-17 | $15.36 | $16.52 | 138,000 | — | — |
| 2022-08-16 | $15.48 | $16.64 | 62,200 | — | — |
| 2022-08-15 | $15.52 | $16.69 | 117,300 | — | — |
| 2022-08-12 | $15.49 | $16.66 | 63,800 | — | — |
| 2022-08-11 | $15.38 | $16.54 | 75,400 | — | — |
| 2022-08-10 | $15.43 | $16.59 | 69,600 | — | — |
| 2022-08-09 | $15.21 | $16.24 | 55,900 | — | — |
| 2022-08-08 | $15.37 | $16.41 | 54,400 | — | — |
| 2022-08-05 | $15.24 | $16.27 | 65,500 | — | — |
| 2022-08-04 | $15.27 | $16.31 | 54,700 | — | — |
| 2022-08-03 | $15.26 | $16.30 | 95,100 | — | — |
| 2022-08-02 | $15.02 | $16.04 | 59,900 | — | — |
| 2022-08-01 | $15.08 | $16.10 | 68,700 | — | — |
| 2022-07-29 | $15.18 | $16.21 | 127,500 | — | — |
| 2022-07-28 | $15.02 | $16.04 | 81,000 | — | — |
| 2022-07-27 | $15.12 | $16.15 | 155,100 | — | — |
| 2022-07-26 | $14.84 | $15.85 | 158,700 | — | — |
| 2022-07-25 | $15.28 | $16.32 | 123,500 | — | — |
| 2022-07-22 | $15.06 | $16.08 | 86,100 | — | — |
| 2022-07-21 | $15.29 | $16.33 | 66,700 | — | — |
| 2022-07-20 | $15.20 | $16.23 | 123,200 | — | — |
| 2022-07-19 | $15.03 | $16.05 | 108,900 | — | — |
| 2022-07-18 | $14.73 | $15.73 | 180,500 | — | — |
| 2022-07-15 | $14.52 | $15.51 | 84,700 | — | — |
| 2022-07-14 | $14.40 | $15.38 | 78,000 | — | — |
| 2022-07-13 | $14.53 | $15.52 | 104,700 | — | — |
| 2022-07-12 | $14.49 | $15.47 | 103,400 | — | — |
| 2022-07-11 | $14.62 | $15.61 | 80,100 | — | — |
| 2022-07-08 | $14.64 | $15.63 | 49,200 | — | — |
| 2022-07-07 | $14.69 | $15.58 | 59,900 | — | — |
| 2022-07-06 | $14.35 | $15.22 | 53,100 | — | — |
| 2022-07-05 | $14.44 | $15.31 | 39,900 | — | — |
| 2022-07-01 | $14.53 | $15.41 | 69,000 | — | — |
| 2022-06-30 | $14.51 | $15.38 | 84,700 | — | — |
| 2022-06-29 | $14.54 | $15.42 | 154,400 | — | — |
| 2022-06-28 | $14.77 | $15.66 | 138,400 | — | — |
| 2022-06-27 | $14.94 | $15.84 | 76,600 | — | — |
| 2022-06-24 | $15.17 | $16.08 | 121,400 | — | — |
| 2022-06-23 | $14.58 | $15.46 | 57,200 | — | — |
| 2022-06-22 | $14.79 | $15.68 | 71,000 | — | — |
| 2022-06-21 | $14.69 | $15.58 | 127,800 | — | — |
| 2022-06-17 | $14.35 | $15.22 | 83,700 | — | — |
| 2022-06-16 | $14.27 | $15.13 | 101,500 | — | — |
| 2022-06-15 | $14.80 | $15.69 | 64,400 | — | — |
| 2022-06-14 | $14.53 | $15.41 | 80,300 | — | — |
| 2022-06-13 | $14.61 | $15.49 | 90,800 | — | — |
| 2022-06-10 | $15.30 | $16.22 | 86,500 | — | — |
| 2022-06-09 | $15.66 | $16.49 | 55,000 | — | — |
| 2022-06-08 | $16.05 | $16.90 | 75,800 | — | — |
| 2022-06-07 | $16.15 | $17.01 | 106,300 | — | — |
| 2022-06-06 | $15.91 | $16.76 | 48,200 | — | — |
| 2022-06-03 | $15.79 | $16.63 | 83,900 | — | — |
| 2022-06-02 | $15.96 | $16.81 | 71,600 | — | — |
| 2022-06-01 | $15.69 | $16.53 | 83,500 | — | — |
| 2022-05-31 | $15.86 | $16.70 | 89,100 | — | — |
| 2022-05-27 | $16.06 | $16.92 | 78,900 | — | — |
| 2022-05-26 | $15.89 | $16.74 | 95,300 | — | — |
| 2022-05-25 | $15.55 | $16.38 | 102,600 | — | — |
| 2022-05-24 | $15.44 | $16.26 | 86,400 | — | — |
| 2022-05-23 | $15.50 | $16.33 | 105,900 | — | — |
| 2022-05-20 | $15.68 | $16.52 | 129,000 | — | — |
| 2022-05-19 | $15.60 | $16.43 | 171,000 | — | — |
| 2022-05-18 | $15.49 | $16.31 | 70,500 | — | — |
| 2022-05-17 | $15.74 | $16.58 | 180,200 | — | — |
| 2022-05-16 | $15.29 | $16.10 | 78,900 | — | — |
| 2022-05-13 | $14.88 | $15.67 | 81,700 | — | — |
| 2022-05-12 | $14.58 | $15.36 | 92,500 | — | — |
| 2022-05-11 | $14.68 | $15.46 | 115,500 | — | — |
| 2022-05-10 | $15.11 | $15.81 | 100,100 | — | — |
| 2022-05-09 | $15.05 | $15.74 | 121,300 | — | — |
| 2022-05-06 | $15.79 | $16.52 | 55,900 | — | — |
| 2022-05-05 | $15.60 | $16.32 | 119,800 | — | — |
| 2022-05-04 | $15.93 | $16.66 | 167,700 | — | — |
| 2022-05-03 | $15.66 | $16.38 | 89,100 | — | — |
| 2022-05-02 | $15.71 | $16.43 | 77,300 | — | — |
| 2022-04-29 | $15.81 | $16.54 | 56,200 | — | — |
| 2022-04-28 | $15.92 | $16.65 | 63,800 | — | — |
| 2022-04-27 | $15.70 | $16.42 | 92,400 | — | — |
| 2022-04-26 | $15.80 | $16.53 | 73,100 | — | — |
| 2022-04-25 | $16.04 | $16.78 | 84,700 | — | — |
| 2022-04-22 | $15.87 | $16.60 | 64,400 | — | — |
| 2022-04-21 | $16.18 | $16.92 | 76,500 | — | — |
| 2022-04-20 | $16.51 | $17.27 | 86,700 | — | — |
| 2022-04-19 | $16.45 | $17.21 | 71,600 | — | — |
| 2022-04-18 | $16.32 | $17.07 | 76,600 | — | — |
| 2022-04-14 | $16.58 | $17.34 | 86,100 | — | — |
| 2022-04-13 | $16.66 | $17.43 | 64,800 | — | — |
| 2022-04-12 | $16.58 | $17.34 | 75,100 | — | — |
| 2022-04-11 | $16.43 | $17.19 | 37,400 | — | — |
| 2022-04-08 | $16.79 | $17.56 | 72,700 | — | — |
| 2022-04-07 | $16.78 | $17.44 | 56,700 | — | — |
| 2022-04-06 | $16.75 | $17.41 | 70,900 | — | — |
| 2022-04-05 | $17.04 | $17.71 | 34,000 | — | — |
| 2022-04-04 | $17.16 | $17.84 | 63,200 | — | — |
| 2022-04-01 | $17.13 | $17.81 | 63,000 | — | — |
| 2022-03-31 | $17.09 | $17.77 | 78,000 | — | — |
| 2022-03-30 | $16.99 | $17.66 | 145,500 | — | — |
| 2022-03-29 | $17.19 | $17.87 | 96,900 | — | — |
| 2022-03-28 | $16.83 | $17.50 | 60,900 | — | — |
| 2022-03-25 | $17.06 | $17.73 | 66,500 | — | — |
| 2022-03-24 | $16.98 | $17.65 | 104,600 | — | — |
| 2022-03-23 | $16.94 | $17.61 | 76,100 | — | — |
| 2022-03-22 | $16.88 | $17.55 | 102,300 | — | — |
| 2022-03-21 | $16.92 | $17.59 | 90,800 | — | — |
| 2022-03-18 | $16.96 | $17.63 | 122,600 | — | — |
| 2022-03-17 | $16.77 | $17.43 | 101,800 | — | — |
| 2022-03-16 | $16.34 | $16.99 | 94,200 | — | — |
| 2022-03-15 | $16.13 | $16.77 | 79,800 | — | — |
| 2022-03-14 | $15.98 | $16.61 | 81,200 | — | — |
| 2022-03-11 | $16.11 | $16.75 | 80,200 | — | — |
| 2022-03-10 | $16.13 | $16.77 | 156,000 | — | — |
| 2022-03-09 | $16.38 | $16.92 | 494,200 | — | — |
| 2022-03-08 | $16.15 | $16.68 | 172,000 | — | — |
| 2022-03-07 | $16.61 | $17.16 | 81,900 | — | — |
| 2022-03-04 | $17.08 | $17.64 | 93,000 | — | — |
| 2022-03-03 | $17.48 | $18.06 | 69,700 | — | — |
| 2022-03-02 | $17.65 | $18.23 | 59,800 | — | — |
| 2022-03-01 | $17.48 | $18.06 | 60,100 | — | — |
| 2022-02-28 | $17.86 | $18.45 | 73,500 | — | — |
| 2022-02-25 | $17.88 | $18.47 | 92,600 | — | — |
| 2022-02-24 | $17.74 | $18.32 | 96,000 | — | — |
| 2022-02-23 | $17.90 | $18.49 | 130,400 | — | — |
| 2022-02-22 | $18.16 | $18.76 | 102,200 | — | — |
| 2022-02-18 | $18.45 | $19.06 | 141,400 | — | — |
| 2022-02-17 | $18.45 | $19.06 | 90,500 | — | — |
| 2022-02-16 | $18.59 | $19.20 | 65,200 | — | — |
| 2022-02-15 | $18.30 | $18.90 | 111,300 | — | — |
| 2022-02-14 | $18.32 | $18.92 | 67,500 | — | — |
| 2022-02-11 | $18.34 | $18.94 | 74,800 | — | — |
| 2022-02-10 | $18.50 | $19.11 | 133,700 | — | — |
| 2022-02-09 | $19.12 | $19.64 | 77,800 | — | — |
| 2022-02-08 | $18.92 | $19.44 | 82,100 | — | — |
| 2022-02-07 | $18.73 | $19.24 | 52,800 | — | — |
| 2022-02-04 | $18.62 | $19.13 | 47,100 | — | — |
| 2022-02-03 | $18.54 | $19.05 | 66,900 | — | — |
| 2022-02-02 | $18.77 | $19.28 | 112,300 | — | — |
| 2022-02-01 | $18.69 | $19.20 | 89,900 | — | — |
| 2022-01-31 | $18.53 | $19.04 | 75,100 | — | — |
| 2022-01-28 | $18.37 | $18.87 | 81,800 | — | — |
| 2022-01-27 | $18.30 | $18.80 | 87,100 | — | — |
| 2022-01-26 | $18.31 | $18.81 | 126,500 | — | — |
| 2022-01-25 | $18.39 | $18.89 | 254,000 | — | — |
| 2022-01-24 | $18.63 | $19.14 | 155,900 | — | — |
| 2022-01-21 | $18.98 | $19.50 | 950,000 | — | — |
| 2022-01-20 | $19.09 | $19.61 | 224,500 | — | — |
| 2022-01-19 | $19.20 | $19.72 | 186,600 | — | — |
| 2022-01-18 | $19.31 | $19.84 | 174,500 | — | — |
| 2022-01-14 | $19.52 | $20.05 | 230,800 | — | — |
| 2022-01-13 | $19.32 | $19.85 | 71,200 | — | — |
| 2022-01-12 | $19.27 | $19.80 | 89,900 | — | — |
| 2022-01-11 | $19.20 | $19.72 | 107,800 | — | — |
| 2022-01-10 | $19.00 | $19.51 | 64,700 | — | — |
| 2022-01-07 | $18.97 | $19.49 | 72,400 | — | — |
| 2022-01-06 | $18.97 | $19.49 | 94,300 | — | — |
| 2022-01-05 | $18.58 | $19.09 | 133,400 | — | — |
| 2022-01-04 | $18.71 | $19.22 | 84,500 | — | — |
| 2022-01-03 | $18.85 | $19.36 | 72,900 | — | — |