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
- 2021-07-16 to 2026-09-02
- 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 | $15.35 | $15.35 | 400 | — | — |
| 2022-12-29 | $15.06 | $15.06 | 0 | — | — |
| 2022-12-28 | $15.06 | $15.06 | 18,100 | — | — |
| 2022-12-27 | $15.03 | $15.03 | 3,800 | — | — |
| 2022-12-23 | $15.12 | $15.12 | 19,700 | — | — |
| 2022-12-22 | $15.20 | $15.20 | 400 | — | — |
| 2022-12-21 | $15.15 | $15.15 | 14,500 | — | — |
| 2022-12-20 | $15.36 | $15.36 | 300 | — | — |
| 2022-12-19 | $15.40 | $15.40 | 3,800 | — | — |
| 2022-12-16 | $15.47 | $15.47 | 300 | — | — |
| 2022-12-15 | $15.46 | $15.46 | 100 | — | — |
| 2022-12-14 | $15.46 | $15.46 | 3,700 | — | — |
| 2022-12-13 | $15.37 | $15.37 | 0 | — | — |
| 2022-12-12 | $15.37 | $15.37 | 600 | — | — |
| 2022-12-09 | $15.37 | $15.37 | 600 | — | — |
| 2022-12-08 | $15.37 | $15.37 | 700 | — | — |
| 2022-12-07 | $15.37 | $15.37 | 3,000 | — | — |
| 2022-12-06 | $15.37 | $15.37 | 1,300 | — | — |
| 2022-12-05 | $15.37 | $15.37 | 0 | — | — |
| 2022-12-02 | $15.37 | $15.37 | 3,000 | — | — |
| 2022-12-01 | $15.37 | $15.37 | 0 | — | — |
| 2022-11-30 | $15.37 | $15.37 | 400 | — | — |
| 2022-11-29 | $15.36 | $15.36 | 0 | — | — |
| 2022-11-28 | $15.36 | $15.36 | 700 | — | — |
| 2022-11-25 | $15.38 | $15.38 | 700 | — | — |
| 2022-11-23 | $15.38 | $15.38 | 100 | — | — |
| 2022-11-22 | $15.36 | $15.36 | 3,700 | — | — |
| 2022-11-21 | $15.36 | $15.36 | 700 | — | — |
| 2022-11-18 | $15.36 | $15.36 | 700 | — | — |
| 2022-11-17 | $15.35 | $15.35 | 0 | — | — |
| 2022-11-16 | $15.35 | $15.35 | 600 | — | — |
| 2022-11-15 | $15.35 | $15.35 | 4,100 | — | — |
| 2022-11-14 | $15.31 | $15.31 | 2,600 | — | — |
| 2022-11-11 | $15.32 | $15.32 | 700 | — | — |
| 2022-11-10 | $15.32 | $15.32 | 2,900 | — | — |
| 2022-11-09 | $15.32 | $15.32 | 3,400 | — | — |
| 2022-11-08 | $15.35 | $15.35 | 700 | — | — |
| 2022-11-07 | $15.30 | $15.30 | 9,200 | — | — |
| 2022-11-04 | $15.31 | $15.31 | 7,600 | — | — |
| 2022-11-03 | $15.37 | $15.36 | 0 | — | — |
| 2022-11-02 | $15.37 | $15.36 | 2,100 | — | — |
| 2022-11-01 | $15.30 | $15.30 | 10,600 | — | — |
| 2022-10-31 | $15.36 | $15.36 | 400 | — | — |
| 2022-10-28 | $15.36 | $15.36 | 500 | — | — |
| 2022-10-27 | $15.36 | $15.36 | 1,300 | — | — |
| 2022-10-26 | $15.45 | $15.45 | 0 | — | — |
| 2022-10-25 | $15.45 | $15.45 | 200 | — | — |
| 2022-10-24 | $15.42 | $15.42 | 0 | — | — |
| 2022-10-21 | $15.42 | $15.42 | 0 | — | — |
| 2022-10-20 | $15.42 | $15.42 | 2,200 | — | — |
| 2022-10-19 | $15.42 | $15.42 | 2,100 | — | — |
| 2022-10-18 | $15.45 | $15.45 | 0 | — | — |
| 2022-10-17 | $15.45 | $15.45 | 1,100 | — | — |
| 2022-10-14 | $15.40 | $15.40 | 2,900 | — | — |
| 2022-10-13 | $15.40 | $15.40 | 1,100 | — | — |
| 2022-10-12 | $15.34 | $15.34 | 100 | — | — |
| 2022-10-11 | $15.34 | $15.34 | 14,000 | — | — |
| 2022-10-10 | $15.52 | $15.52 | 0 | — | — |
| 2022-10-07 | $15.52 | $15.52 | 0 | — | — |
| 2022-10-06 | $15.52 | $15.52 | 300 | — | — |
| 2022-10-05 | $15.52 | $15.52 | 400 | — | — |
| 2022-10-04 | $15.52 | $15.52 | 3,000 | — | — |
| 2022-10-03 | $15.59 | $15.59 | 2,600 | — | — |
| 2022-09-30 | $15.52 | $15.52 | 1,200 | — | — |
| 2022-09-29 | $15.62 | $15.62 | 400 | — | — |
| 2022-09-28 | $15.65 | $15.65 | 300 | — | — |
| 2022-09-27 | $15.65 | $15.65 | 1,700 | — | — |
| 2022-09-26 | $15.66 | $15.66 | 600 | — | — |
| 2022-09-23 | $15.70 | $15.70 | 400 | — | — |
| 2022-09-22 | $15.71 | $15.71 | 2,700 | — | — |
| 2022-09-21 | $15.90 | $15.90 | 0 | — | — |
| 2022-09-20 | $15.90 | $15.90 | 600 | — | — |
| 2022-09-19 | $16.05 | $16.05 | 300 | — | — |
| 2022-09-16 | $16.05 | $16.05 | 14,000 | — | — |
| 2022-09-15 | $15.69 | $15.69 | 2,100 | — | — |
| 2022-09-14 | $15.66 | $15.66 | 1,700 | — | — |
| 2022-09-13 | $15.92 | $15.92 | 1,000 | — | — |
| 2022-09-12 | $15.89 | $15.89 | 3,500 | — | — |
| 2022-09-09 | $15.92 | $15.92 | 2,900 | — | — |
| 2022-09-08 | $15.85 | $15.85 | 1,400 | — | — |
| 2022-09-07 | $15.97 | $15.97 | 1,200 | — | — |
| 2022-09-06 | $15.99 | $15.99 | 1,400 | — | — |
| 2022-09-02 | $15.99 | $15.99 | 1,600 | — | — |
| 2022-09-01 | $16.00 | $16.00 | 500 | — | — |
| 2022-08-31 | $16.00 | $16.00 | 500 | — | — |
| 2022-08-30 | $16.20 | $16.20 | 100 | — | — |
| 2022-08-29 | $16.10 | $16.10 | 300 | — | — |
| 2022-08-26 | $16.20 | $16.20 | 0 | — | — |
| 2022-08-25 | $16.20 | $16.20 | 2,200 | — | — |
| 2022-08-24 | $15.96 | $15.96 | 1,400 | — | — |
| 2022-08-23 | $16.20 | $16.20 | 500 | — | — |
| 2022-08-22 | $15.85 | $15.85 | 2,000 | — | — |
| 2022-08-19 | $16.24 | $16.24 | 1,800 | — | — |
| 2022-08-18 | $16.14 | $16.14 | 1,400 | — | — |
| 2022-08-17 | $15.90 | $15.90 | 1,300 | — | — |
| 2022-08-16 | $16.00 | $16.00 | 3,100 | — | — |
| 2022-08-15 | $16.00 | $16.00 | 1,100 | — | — |
| 2022-08-12 | $15.75 | $15.75 | 0 | — | — |
| 2022-08-11 | $15.75 | $15.75 | 3,700 | — | — |
| 2022-08-10 | $15.81 | $15.81 | 3,500 | — | — |
| 2022-08-09 | $15.81 | $15.81 | 200 | — | — |
| 2022-08-08 | $15.81 | $15.81 | 0 | — | — |
| 2022-08-05 | $15.81 | $15.81 | 0 | — | — |
| 2022-08-04 | $15.81 | $15.81 | 3,100 | — | — |
| 2022-08-03 | $15.81 | $15.81 | 0 | — | — |
| 2022-08-02 | $15.81 | $15.81 | 900 | — | — |
| 2022-08-01 | $15.90 | $15.90 | 1,200 | — | — |
| 2022-07-29 | $15.91 | $15.91 | 800 | — | — |
| 2022-07-28 | $15.91 | $15.91 | 700 | — | — |
| 2022-07-27 | $16.02 | $16.02 | 10,500 | — | — |
| 2022-07-26 | $16.06 | $16.06 | 500 | — | — |
| 2022-07-25 | $15.97 | $15.97 | 1,300 | — | — |
| 2022-07-22 | $15.97 | $15.97 | 500 | — | — |
| 2022-07-21 | $16.05 | $16.05 | 400 | — | — |
| 2022-07-20 | $16.05 | $16.05 | 300 | — | — |
| 2022-07-19 | $16.06 | $16.06 | 1,100 | — | — |
| 2022-07-18 | $15.99 | $15.99 | 20,000 | — | — |
| 2022-07-15 | $16.45 | $16.45 | 600 | — | — |
| 2022-07-14 | $16.20 | $16.20 | 500 | — | — |
| 2022-07-13 | $16.46 | $16.46 | 0 | — | — |
| 2022-07-12 | $16.46 | $16.46 | 200 | — | — |
| 2022-07-11 | $15.91 | $15.91 | 200 | — | — |
| 2022-07-08 | $16.46 | $16.46 | 200 | — | — |
| 2022-07-07 | $16.42 | $16.42 | 0 | — | — |
| 2022-07-06 | $16.42 | $16.42 | 700 | — | — |
| 2022-07-05 | $16.17 | $16.17 | 1,400 | — | — |
| 2022-07-01 | $16.47 | $16.47 | 1,200 | — | — |
| 2022-06-30 | $16.47 | $16.47 | 600 | — | — |
| 2022-06-29 | $16.29 | $16.29 | 100 | — | — |
| 2022-06-28 | $16.15 | $16.15 | 300 | — | — |
| 2022-06-27 | $16.47 | $16.47 | 5,300 | — | — |
| 2022-06-24 | $15.90 | $15.90 | 2,500 | — | — |
| 2022-06-23 | $16.63 | $16.63 | 800 | — | — |
| 2022-06-22 | $16.63 | $16.63 | 200 | — | — |
| 2022-06-21 | $16.72 | $16.72 | 300 | — | — |
| 2022-06-17 | $16.48 | $16.48 | 4,400 | — | — |
| 2022-06-16 | $15.75 | $15.75 | 5,300 | — | — |
| 2022-06-15 | $15.85 | $15.85 | 18,900 | — | — |
| 2022-06-14 | $15.85 | $15.85 | 9,700 | — | — |
| 2022-06-13 | $16.16 | $16.16 | 400 | — | — |
| 2022-06-10 | $16.60 | $16.60 | 600 | — | — |
| 2022-06-09 | $16.63 | $16.63 | 100 | — | — |
| 2022-06-08 | $16.33 | $16.33 | 7,700 | — | — |
| 2022-06-07 | $16.46 | $16.46 | 1,800 | — | — |
| 2022-06-06 | $16.50 | $16.50 | 6,500 | — | — |
| 2022-06-03 | $16.81 | $16.81 | 900 | — | — |
| 2022-06-02 | $16.99 | $16.99 | 1,200 | — | — |
| 2022-06-01 | $16.50 | $16.50 | 500 | — | — |
| 2022-05-31 | $16.25 | $16.25 | 1,000 | — | — |
| 2022-05-27 | $16.60 | $16.60 | 700 | — | — |
| 2022-05-26 | $16.50 | $16.50 | 3,200 | — | — |
| 2022-05-25 | $17.00 | $17.00 | 800 | — | — |
| 2022-05-24 | $17.00 | $17.00 | 400 | — | — |
| 2022-05-23 | $16.89 | $16.89 | 500 | — | — |
| 2022-05-20 | $16.89 | $16.89 | 1,800 | — | — |
| 2022-05-19 | $15.85 | $15.85 | 600 | — | — |
| 2022-05-18 | $16.37 | $16.36 | 1,000 | — | — |
| 2022-05-17 | $16.20 | $16.20 | 5,400 | — | — |
| 2022-05-16 | $16.50 | $16.50 | 9,100 | — | — |
| 2022-05-13 | $17.06 | $17.06 | 700 | — | — |
| 2022-05-12 | $16.50 | $16.50 | 4,500 | — | — |
| 2022-05-11 | $16.83 | $16.83 | 400 | — | — |
| 2022-05-10 | $16.77 | $16.77 | 2,300 | — | — |
| 2022-05-09 | $16.50 | $16.50 | 5,700 | — | — |
| 2022-05-06 | $17.72 | $17.72 | 900 | — | — |
| 2022-05-05 | $16.79 | $16.79 | 300 | — | — |
| 2022-05-04 | $17.03 | $17.03 | 2,500 | — | — |
| 2022-05-03 | $17.11 | $17.11 | 0 | — | — |
| 2022-05-02 | $17.11 | $17.11 | 1,400 | — | — |
| 2022-04-29 | $17.70 | $17.70 | 800 | — | — |
| 2022-04-28 | $17.75 | $17.75 | 1,200 | — | — |
| 2022-04-27 | $17.19 | $17.19 | 3,800 | — | — |
| 2022-04-26 | $17.45 | $17.45 | 600 | — | — |
| 2022-04-25 | $17.75 | $17.75 | 2,300 | — | — |
| 2022-04-22 | $17.10 | $17.10 | 700 | — | — |
| 2022-04-21 | $17.10 | $17.10 | 2,800 | — | — |
| 2022-04-20 | $17.60 | $17.60 | 300 | — | — |
| 2022-04-19 | $17.75 | $17.75 | 0 | — | — |
| 2022-04-18 | $17.75 | $17.75 | 400 | — | — |
| 2022-04-14 | $17.21 | $17.21 | 1,300 | — | — |
| 2022-04-13 | $17.75 | $17.75 | 1,500 | — | — |
| 2022-04-12 | $17.52 | $17.52 | 1,600 | — | — |
| 2022-04-11 | $17.95 | $17.95 | 0 | — | — |
| 2022-04-08 | $17.95 | $17.95 | 3,200 | — | — |
| 2022-04-07 | $18.35 | $18.35 | 2,400 | — | — |
| 2022-04-06 | $18.10 | $18.10 | 1,300 | — | — |
| 2022-04-05 | $18.68 | $18.68 | 2,900 | — | — |
| 2022-04-04 | $18.80 | $18.80 | 1,100 | — | — |
| 2022-04-01 | $18.97 | $18.97 | 600 | — | — |
| 2022-03-31 | $18.98 | $18.98 | 400 | — | — |
| 2022-03-30 | $17.84 | $17.84 | 5,400 | — | — |
| 2022-03-29 | $18.99 | $18.99 | 1,100 | — | — |
| 2022-03-28 | $18.94 | $18.94 | 1,400 | — | — |
| 2022-03-25 | $18.63 | $18.63 | 5,900 | — | — |
| 2022-03-24 | $18.13 | $18.13 | 7,000 | — | — |
| 2022-03-23 | $17.15 | $17.15 | 3,700 | — | — |
| 2022-03-22 | $17.50 | $17.50 | 3,800 | — | — |
| 2022-03-21 | $17.45 | $17.45 | 500 | — | — |
| 2022-03-18 | $17.50 | $17.50 | 15,700 | — | — |
| 2022-03-17 | $17.31 | $17.31 | 2,900 | — | — |
| 2022-03-16 | $17.25 | $17.25 | 1,300 | — | — |
| 2022-03-15 | $17.10 | $17.10 | 3,500 | — | — |
| 2022-03-14 | $17.31 | $17.31 | 700 | — | — |
| 2022-03-11 | $17.65 | $17.65 | 2,400 | — | — |
| 2022-03-10 | $17.11 | $17.11 | 700 | — | — |
| 2022-03-09 | $17.35 | $17.35 | 1,400 | — | — |
| 2022-03-08 | $17.10 | $17.10 | 2,400 | — | — |
| 2022-03-07 | $17.20 | $17.20 | 2,400 | — | — |
| 2022-03-04 | $17.10 | $17.10 | 6,500 | — | — |
| 2022-03-03 | $17.50 | $17.50 | 300 | — | — |
| 2022-03-02 | $17.50 | $17.50 | 2,400 | — | — |
| 2022-03-01 | $17.14 | $17.14 | 5,500 | — | — |
| 2022-02-28 | $17.50 | $17.50 | 3,600 | — | — |
| 2022-02-25 | $18.00 | $18.00 | 1,600 | — | — |
| 2022-02-24 | $17.98 | $17.98 | 2,900 | — | — |
| 2022-02-23 | $17.79 | $17.79 | 200 | — | — |
| 2022-02-22 | $18.00 | $18.00 | 2,700 | — | — |
| 2022-02-18 | $17.75 | $17.74 | 200 | — | — |
| 2022-02-17 | $17.50 | $17.50 | 1,300 | — | — |
| 2022-02-16 | $17.85 | $17.85 | 2,400 | — | — |
| 2022-02-15 | $17.92 | $17.92 | 2,000 | — | — |
| 2022-02-14 | $17.39 | $17.39 | 2,200 | — | — |
| 2022-02-11 | $17.50 | $17.50 | 2,000 | — | — |
| 2022-02-10 | $17.40 | $17.40 | 500 | — | — |
| 2022-02-09 | $17.50 | $17.50 | 800 | — | — |
| 2022-02-08 | $17.20 | $17.20 | 5,200 | — | — |
| 2022-02-07 | $17.31 | $17.31 | 22,600 | — | — |
| 2022-02-04 | $16.91 | $16.91 | 12,200 | — | — |
| 2022-02-03 | $17.15 | $17.15 | 1,600 | — | — |
| 2022-02-02 | $16.88 | $16.88 | 4,500 | — | — |
| 2022-02-01 | $16.40 | $16.40 | 11,600 | — | — |
| 2022-01-31 | $15.90 | $15.90 | 1,200 | — | — |
| 2022-01-28 | $16.10 | $16.10 | 2,600 | — | — |
| 2022-01-27 | $15.97 | $15.97 | 2,400 | — | — |
| 2022-01-26 | $16.15 | $16.15 | 300 | — | — |
| 2022-01-25 | $16.14 | $16.14 | 0 | — | — |
| 2022-01-24 | $16.14 | $16.14 | 500 | — | — |
| 2022-01-21 | $16.12 | $16.12 | 0 | — | — |
| 2022-01-20 | $16.12 | $16.12 | 2,300 | — | — |
| 2022-01-19 | $16.29 | $16.29 | 15,300 | — | — |
| 2022-01-18 | $15.78 | $15.78 | 400 | — | — |
| 2022-01-14 | $15.77 | $15.77 | 4,900 | — | — |
| 2022-01-13 | $15.61 | $15.61 | 1,200 | — | — |
| 2022-01-12 | $15.80 | $15.80 | 0 | — | — |
| 2022-01-11 | $15.80 | $15.80 | 0 | — | — |
| 2022-01-10 | $15.80 | $15.80 | 10,000 | — | — |
| 2022-01-07 | $15.60 | $15.60 | 2,300 | — | — |
| 2022-01-06 | $15.59 | $15.59 | 300 | — | — |
| 2022-01-05 | $15.79 | $15.79 | 300 | — | — |
| 2022-01-04 | $15.80 | $15.80 | 2,000 | — | — |
| 2022-01-03 | $15.85 | $15.85 | 2,500 | — | — |