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
- 2012-04-04 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 | $12.94 | $36.96 | 387,500 | — | — |
| 2022-12-29 | $13.11 | $37.45 | 294,400 | — | — |
| 2022-12-28 | $12.90 | $36.85 | 254,300 | — | — |
| 2022-12-27 | $12.93 | $36.79 | 290,300 | — | — |
| 2022-12-23 | $13.00 | $36.99 | 290,500 | — | — |
| 2022-12-22 | $12.74 | $36.25 | 264,400 | — | — |
| 2022-12-21 | $12.71 | $36.16 | 332,200 | — | — |
| 2022-12-20 | $12.49 | $35.54 | 296,700 | — | — |
| 2022-12-19 | $12.50 | $35.57 | 232,900 | — | — |
| 2022-12-16 | $12.50 | $35.57 | 1,243,300 | — | — |
| 2022-12-15 | $12.80 | $36.42 | 276,500 | — | — |
| 2022-12-14 | $12.98 | $36.02 | 397,900 | — | — |
| 2022-12-13 | $13.03 | $36.16 | 234,700 | — | — |
| 2022-12-12 | $12.77 | $35.44 | 244,100 | — | — |
| 2022-12-09 | $12.73 | $35.33 | 187,300 | — | — |
| 2022-12-08 | $12.66 | $35.13 | 151,600 | — | — |
| 2022-12-07 | $12.69 | $35.22 | 187,900 | — | — |
| 2022-12-06 | $12.63 | $35.05 | 153,800 | — | — |
| 2022-12-05 | $12.79 | $35.49 | 154,600 | — | — |
| 2022-12-02 | $13.00 | $36.08 | 186,300 | — | — |
| 2022-12-01 | $13.22 | $36.69 | 104,100 | — | — |
| 2022-11-30 | $13.28 | $36.85 | 197,400 | — | — |
| 2022-11-29 | $13.35 | $37.05 | 121,800 | — | — |
| 2022-11-28 | $13.23 | $36.72 | 160,700 | — | — |
| 2022-11-25 | $13.54 | $37.58 | 81,600 | — | — |
| 2022-11-23 | $13.53 | $37.55 | 104,600 | — | — |
| 2022-11-22 | $13.50 | $37.46 | 131,800 | — | — |
| 2022-11-21 | $13.43 | $37.27 | 127,000 | — | — |
| 2022-11-18 | $13.35 | $37.05 | 226,800 | — | — |
| 2022-11-17 | $13.41 | $37.22 | 74,700 | — | — |
| 2022-11-16 | $13.45 | $37.33 | 105,000 | — | — |
| 2022-11-15 | $13.43 | $37.27 | 128,700 | — | — |
| 2022-11-14 | $13.28 | $36.85 | 156,300 | — | — |
| 2022-11-11 | $13.34 | $37.02 | 194,300 | — | — |
| 2022-11-10 | $13.42 | $37.24 | 120,200 | — | — |
| 2022-11-09 | $13.11 | $36.38 | 149,600 | — | — |
| 2022-11-08 | $13.30 | $36.91 | 174,500 | — | — |
| 2022-11-07 | $13.30 | $36.91 | 407,700 | — | — |
| 2022-11-04 | $13.06 | $36.24 | 238,900 | — | — |
| 2022-11-03 | $12.60 | $34.97 | 414,400 | — | — |
| 2022-11-02 | $11.80 | $32.75 | 186,700 | — | — |
| 2022-11-01 | $11.90 | $33.02 | 112,100 | — | — |
| 2022-10-31 | $11.83 | $32.83 | 127,400 | — | — |
| 2022-10-28 | $11.95 | $33.16 | 135,700 | — | — |
| 2022-10-27 | $11.79 | $32.72 | 137,800 | — | — |
| 2022-10-26 | $11.87 | $32.94 | 77,500 | — | — |
| 2022-10-25 | $11.94 | $33.14 | 168,300 | — | — |
| 2022-10-24 | $11.52 | $31.97 | 173,200 | — | — |
| 2022-10-21 | $11.39 | $31.61 | 102,200 | — | — |
| 2022-10-20 | $11.43 | $31.72 | 133,700 | — | — |
| 2022-10-19 | $11.39 | $31.61 | 107,000 | — | — |
| 2022-10-18 | $11.49 | $31.89 | 123,100 | — | — |
| 2022-10-17 | $11.34 | $31.47 | 163,000 | — | — |
| 2022-10-14 | $11.21 | $31.11 | 166,600 | — | — |
| 2022-10-13 | $11.27 | $31.28 | 190,600 | — | — |
| 2022-10-12 | $11.08 | $30.75 | 126,900 | — | — |
| 2022-10-11 | $10.97 | $30.44 | 196,100 | — | — |
| 2022-10-10 | $10.84 | $30.08 | 304,500 | — | — |
| 2022-10-07 | $11.11 | $30.83 | 197,300 | — | — |
| 2022-10-06 | $11.32 | $31.42 | 134,000 | — | — |
| 2022-10-05 | $11.46 | $31.80 | 158,200 | — | — |
| 2022-10-04 | $11.64 | $32.30 | 291,000 | — | — |
| 2022-10-03 | $11.05 | $30.67 | 265,300 | — | — |
| 2022-09-30 | $10.93 | $30.33 | 320,900 | — | — |
| 2022-09-29 | $10.92 | $30.30 | 310,800 | — | — |
| 2022-09-28 | $11.48 | $31.86 | 253,800 | — | — |
| 2022-09-27 | $11.29 | $31.33 | 266,700 | — | — |
| 2022-09-26 | $11.25 | $31.22 | 438,600 | — | — |
| 2022-09-23 | $11.70 | $32.47 | 351,200 | — | — |
| 2022-09-22 | $12.14 | $33.69 | 333,900 | — | — |
| 2022-09-21 | $12.20 | $33.86 | 184,300 | — | — |
| 2022-09-20 | $12.12 | $33.64 | 224,400 | — | — |
| 2022-09-19 | $12.39 | $34.38 | 206,600 | — | — |
| 2022-09-16 | $12.42 | $34.47 | 756,200 | — | — |
| 2022-09-15 | $12.71 | $35.27 | 278,900 | — | — |
| 2022-09-14 | $13.05 | $35.38 | 248,300 | — | — |
| 2022-09-13 | $13.10 | $35.52 | 226,600 | — | — |
| 2022-09-12 | $13.46 | $36.50 | 305,900 | — | — |
| 2022-09-09 | $13.43 | $36.41 | 160,900 | — | — |
| 2022-09-08 | $13.35 | $36.20 | 308,000 | — | — |
| 2022-09-07 | $13.25 | $35.93 | 183,600 | — | — |
| 2022-09-06 | $13.12 | $35.57 | 314,200 | — | — |
| 2022-09-02 | $13.32 | $36.12 | 90,300 | — | — |
| 2022-09-01 | $13.40 | $36.33 | 204,900 | — | — |
| 2022-08-31 | $13.56 | $36.77 | 120,800 | — | — |
| 2022-08-30 | $13.52 | $36.66 | 105,100 | — | — |
| 2022-08-29 | $13.71 | $37.17 | 149,700 | — | — |
| 2022-08-26 | $13.81 | $37.44 | 130,000 | — | — |
| 2022-08-25 | $13.89 | $37.66 | 116,500 | — | — |
| 2022-08-24 | $13.94 | $37.80 | 139,100 | — | — |
| 2022-08-23 | $13.83 | $37.50 | 143,500 | — | — |
| 2022-08-22 | $13.69 | $37.12 | 246,700 | — | — |
| 2022-08-19 | $13.86 | $37.58 | 216,800 | — | — |
| 2022-08-18 | $14.08 | $38.18 | 214,900 | — | — |
| 2022-08-17 | $13.94 | $37.80 | 223,100 | — | — |
| 2022-08-16 | $14.28 | $38.72 | 232,400 | — | — |
| 2022-08-15 | $14.16 | $38.39 | 293,200 | — | — |
| 2022-08-12 | $14.16 | $38.39 | 343,300 | — | — |
| 2022-08-11 | $14.10 | $38.23 | 260,100 | — | — |
| 2022-08-10 | $13.95 | $37.82 | 365,000 | — | — |
| 2022-08-09 | $13.63 | $36.96 | 281,800 | — | — |
| 2022-08-08 | $13.62 | $36.93 | 250,800 | — | — |
| 2022-08-05 | $13.38 | $36.28 | 443,900 | — | — |
| 2022-08-04 | $13.19 | $35.76 | 931,200 | — | — |
| 2022-08-03 | $13.10 | $35.52 | 159,200 | — | — |
| 2022-08-02 | $13.04 | $35.36 | 142,900 | — | — |
| 2022-08-01 | $13.02 | $35.30 | 149,800 | — | — |
| 2022-07-29 | $12.94 | $35.09 | 127,100 | — | — |
| 2022-07-28 | $12.96 | $35.14 | 153,300 | — | — |
| 2022-07-27 | $12.82 | $34.76 | 133,400 | — | — |
| 2022-07-26 | $12.72 | $34.49 | 117,200 | — | — |
| 2022-07-25 | $12.73 | $34.52 | 126,200 | — | — |
| 2022-07-22 | $12.84 | $34.81 | 98,800 | — | — |
| 2022-07-21 | $12.83 | $34.79 | 91,900 | — | — |
| 2022-07-20 | $12.87 | $34.90 | 130,400 | — | — |
| 2022-07-19 | $12.79 | $34.68 | 204,400 | — | — |
| 2022-07-18 | $12.62 | $34.22 | 101,300 | — | — |
| 2022-07-15 | $12.58 | $34.11 | 186,900 | — | — |
| 2022-07-14 | $12.47 | $33.81 | 195,900 | — | — |
| 2022-07-13 | $12.75 | $34.57 | 171,600 | — | — |
| 2022-07-12 | $12.82 | $34.76 | 80,000 | — | — |
| 2022-07-11 | $12.81 | $34.73 | 156,900 | — | — |
| 2022-07-08 | $12.93 | $35.06 | 143,900 | — | — |
| 2022-07-07 | $12.88 | $34.92 | 159,000 | — | — |
| 2022-07-06 | $12.73 | $34.52 | 252,300 | — | — |
| 2022-07-05 | $12.85 | $34.84 | 182,500 | — | — |
| 2022-07-01 | $12.85 | $34.84 | 163,500 | — | — |
| 2022-06-30 | $12.53 | $33.97 | 286,800 | — | — |
| 2022-06-29 | $12.47 | $33.81 | 227,700 | — | — |
| 2022-06-28 | $12.54 | $34.00 | 316,300 | — | — |
| 2022-06-27 | $12.55 | $34.03 | 189,400 | — | — |
| 2022-06-24 | $12.45 | $33.76 | 248,100 | — | — |
| 2022-06-23 | $12.21 | $33.11 | 256,500 | — | — |
| 2022-06-22 | $12.25 | $33.21 | 187,000 | — | — |
| 2022-06-21 | $12.25 | $33.21 | 287,700 | — | — |
| 2022-06-17 | $12.05 | $32.67 | 1,052,700 | — | — |
| 2022-06-16 | $11.87 | $32.18 | 631,800 | — | — |
| 2022-06-15 | $12.30 | $33.35 | 465,700 | — | — |
| 2022-06-14 | $12.68 | $33.57 | 600,900 | — | — |
| 2022-06-13 | $12.72 | $33.67 | 662,000 | — | — |
| 2022-06-10 | $13.46 | $35.63 | 300,300 | — | — |
| 2022-06-09 | $13.56 | $35.90 | 280,900 | — | — |
| 2022-06-08 | $13.54 | $35.84 | 283,800 | — | — |
| 2022-06-07 | $13.66 | $36.16 | 277,200 | — | — |
| 2022-06-06 | $13.59 | $35.98 | 135,000 | — | — |
| 2022-06-03 | $13.47 | $35.66 | 170,100 | — | — |
| 2022-06-02 | $13.55 | $35.87 | 127,100 | — | — |
| 2022-06-01 | $13.54 | $35.84 | 156,800 | — | — |
| 2022-05-31 | $13.43 | $35.55 | 265,400 | — | — |
| 2022-05-27 | $13.68 | $36.21 | 396,800 | — | — |
| 2022-05-26 | $13.25 | $35.08 | 179,000 | — | — |
| 2022-05-25 | $13.04 | $34.52 | 196,400 | — | — |
| 2022-05-24 | $12.77 | $33.81 | 175,100 | — | — |
| 2022-05-23 | $13.01 | $34.44 | 286,700 | — | — |
| 2022-05-20 | $12.70 | $33.62 | 392,100 | — | — |
| 2022-05-19 | $12.94 | $34.26 | 417,200 | — | — |
| 2022-05-18 | $13.19 | $34.92 | 352,700 | — | — |
| 2022-05-17 | $13.61 | $36.03 | 286,400 | — | — |
| 2022-05-16 | $13.56 | $35.90 | 315,400 | — | — |
| 2022-05-13 | $13.38 | $35.42 | 475,300 | — | — |
| 2022-05-12 | $13.35 | $35.34 | 266,000 | — | — |
| 2022-05-11 | $13.52 | $35.79 | 139,200 | — | — |
| 2022-05-10 | $13.65 | $36.13 | 335,800 | — | — |
| 2022-05-09 | $13.58 | $35.95 | 404,700 | — | — |
| 2022-05-06 | $13.93 | $36.88 | 130,200 | — | — |
| 2022-05-05 | $13.75 | $36.40 | 176,100 | — | — |
| 2022-05-04 | $14.00 | $37.06 | 215,400 | — | — |
| 2022-05-03 | $13.65 | $36.13 | 198,000 | — | — |
| 2022-05-02 | $13.43 | $35.55 | 332,500 | — | — |
| 2022-04-29 | $13.70 | $36.27 | 127,100 | — | — |
| 2022-04-28 | $13.93 | $36.88 | 286,500 | — | — |
| 2022-04-27 | $13.80 | $36.53 | 201,400 | — | — |
| 2022-04-26 | $13.56 | $35.90 | 204,200 | — | — |
| 2022-04-25 | $14.00 | $37.06 | 205,300 | — | — |
| 2022-04-22 | $13.99 | $37.03 | 294,100 | — | — |
| 2022-04-21 | $14.25 | $37.72 | 207,300 | — | — |
| 2022-04-20 | $14.27 | $37.78 | 260,000 | — | — |
| 2022-04-19 | $14.27 | $37.78 | 199,200 | — | — |
| 2022-04-18 | $14.33 | $37.93 | 166,900 | — | — |
| 2022-04-14 | $14.26 | $37.75 | 166,500 | — | — |
| 2022-04-13 | $14.32 | $37.91 | 91,800 | — | — |
| 2022-04-12 | $14.10 | $37.33 | 224,400 | — | — |
| 2022-04-11 | $14.14 | $37.43 | 160,800 | — | — |
| 2022-04-08 | $14.16 | $37.48 | 120,100 | — | — |
| 2022-04-07 | $14.05 | $37.19 | 204,800 | — | — |
| 2022-04-06 | $14.10 | $37.33 | 141,400 | — | — |
| 2022-04-05 | $14.28 | $37.80 | 216,200 | — | — |
| 2022-04-04 | $14.31 | $37.88 | 214,800 | — | — |
| 2022-04-01 | $14.36 | $38.01 | 147,600 | — | — |
| 2022-03-31 | $14.30 | $37.86 | 280,100 | — | — |
| 2022-03-30 | $14.26 | $37.75 | 217,300 | — | — |
| 2022-03-29 | $14.15 | $37.46 | 224,600 | — | — |
| 2022-03-28 | $14.11 | $37.35 | 200,500 | — | — |
| 2022-03-25 | $14.09 | $37.30 | 179,200 | — | — |
| 2022-03-24 | $13.95 | $36.93 | 133,200 | — | — |
| 2022-03-23 | $13.88 | $36.74 | 170,900 | — | — |
| 2022-03-22 | $13.91 | $36.82 | 125,900 | — | — |
| 2022-03-21 | $13.89 | $36.77 | 356,800 | — | — |
| 2022-03-18 | $13.58 | $35.95 | 991,700 | — | — |
| 2022-03-17 | $13.86 | $36.69 | 298,600 | — | — |
| 2022-03-16 | $13.54 | $35.84 | 377,300 | — | — |
| 2022-03-15 | $13.99 | $36.24 | 437,800 | — | — |
| 2022-03-14 | $13.99 | $36.24 | 499,000 | — | — |
| 2022-03-11 | $13.93 | $36.09 | 167,300 | — | — |
| 2022-03-10 | $13.99 | $36.24 | 248,200 | — | — |
| 2022-03-09 | $13.92 | $36.06 | 127,900 | — | — |
| 2022-03-08 | $13.85 | $35.88 | 292,700 | — | — |
| 2022-03-07 | $13.80 | $35.75 | 275,800 | — | — |
| 2022-03-04 | $14.08 | $36.47 | 187,000 | — | — |
| 2022-03-03 | $14.08 | $36.47 | 187,100 | — | — |
| 2022-03-02 | $13.98 | $36.21 | 295,600 | — | — |
| 2022-03-01 | $13.65 | $35.36 | 164,400 | — | — |
| 2022-02-28 | $13.74 | $35.59 | 176,700 | — | — |
| 2022-02-25 | $13.71 | $35.52 | 150,500 | — | — |
| 2022-02-24 | $13.49 | $34.95 | 361,600 | — | — |
| 2022-02-23 | $13.47 | $34.89 | 213,000 | — | — |
| 2022-02-22 | $13.54 | $35.07 | 248,500 | — | — |
| 2022-02-18 | $13.64 | $35.33 | 196,700 | — | — |
| 2022-02-17 | $13.78 | $35.70 | 133,500 | — | — |
| 2022-02-16 | $13.81 | $35.77 | 162,700 | — | — |
| 2022-02-15 | $13.70 | $35.49 | 113,100 | — | — |
| 2022-02-14 | $13.62 | $35.28 | 204,200 | — | — |
| 2022-02-11 | $13.89 | $35.98 | 242,200 | — | — |
| 2022-02-10 | $13.82 | $35.80 | 138,400 | — | — |
| 2022-02-09 | $13.87 | $35.93 | 131,800 | — | — |
| 2022-02-08 | $13.89 | $35.98 | 209,900 | — | — |
| 2022-02-07 | $13.84 | $35.85 | 151,000 | — | — |
| 2022-02-04 | $13.73 | $35.57 | 161,600 | — | — |
| 2022-02-03 | $13.71 | $35.52 | 125,600 | — | — |
| 2022-02-02 | $13.74 | $35.59 | 169,200 | — | — |
| 2022-02-01 | $13.65 | $35.36 | 155,100 | — | — |
| 2022-01-31 | $13.54 | $35.07 | 217,000 | — | — |
| 2022-01-28 | $13.40 | $34.71 | 180,300 | — | — |
| 2022-01-27 | $13.30 | $34.45 | 175,600 | — | — |
| 2022-01-26 | $13.30 | $34.45 | 188,100 | — | — |
| 2022-01-25 | $13.38 | $34.66 | 208,500 | — | — |
| 2022-01-24 | $13.10 | $33.94 | 498,100 | — | — |
| 2022-01-21 | $13.23 | $34.27 | 327,000 | — | — |
| 2022-01-20 | $13.59 | $35.20 | 218,800 | — | — |
| 2022-01-19 | $13.69 | $35.46 | 193,200 | — | — |
| 2022-01-18 | $13.71 | $35.52 | 230,700 | — | — |
| 2022-01-14 | $13.67 | $35.41 | 210,000 | — | — |
| 2022-01-13 | $13.63 | $35.31 | 161,400 | — | — |
| 2022-01-12 | $13.80 | $35.75 | 217,300 | — | — |
| 2022-01-11 | $13.65 | $35.36 | 138,100 | — | — |
| 2022-01-10 | $13.61 | $35.26 | 168,500 | — | — |
| 2022-01-07 | $13.64 | $35.33 | 123,300 | — | — |
| 2022-01-06 | $13.52 | $35.02 | 170,100 | — | — |
| 2022-01-05 | $13.52 | $35.02 | 207,200 | — | — |
| 2022-01-04 | $13.64 | $35.33 | 218,700 | — | — |
| 2022-01-03 | $13.59 | $35.20 | 226,400 | — | — |