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
- 2002-03-05 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 | $16.93 | $44.36 | 186,300 | — | — |
| 2022-12-29 | $16.83 | $44.09 | 401,700 | — | — |
| 2022-12-28 | $16.65 | $43.62 | 347,200 | — | — |
| 2022-12-27 | $17.32 | $45.38 | 409,400 | — | — |
| 2022-12-23 | $16.84 | $44.12 | 465,200 | — | — |
| 2022-12-22 | $16.33 | $42.78 | 337,100 | — | — |
| 2022-12-21 | $16.68 | $43.70 | 227,400 | — | — |
| 2022-12-20 | $16.83 | $44.09 | 208,800 | — | — |
| 2022-12-19 | $16.69 | $43.73 | 228,400 | — | — |
| 2022-12-16 | $16.86 | $44.17 | 381,800 | — | — |
| 2022-12-15 | $17.16 | $44.96 | 322,400 | — | — |
| 2022-12-14 | $17.14 | $44.91 | 222,300 | — | — |
| 2022-12-13 | $17.32 | $45.38 | 245,900 | — | — |
| 2022-12-12 | $17.44 | $45.30 | 544,200 | — | — |
| 2022-12-09 | $17.04 | $44.26 | 219,400 | — | — |
| 2022-12-08 | $17.05 | $44.29 | 281,900 | — | — |
| 2022-12-07 | $16.92 | $43.95 | 409,500 | — | — |
| 2022-12-06 | $17.52 | $45.51 | 274,500 | — | — |
| 2022-12-05 | $17.91 | $46.52 | 337,900 | — | — |
| 2022-12-02 | $18.92 | $49.14 | 278,300 | — | — |
| 2022-12-01 | $18.25 | $47.40 | 254,400 | — | — |
| 2022-11-30 | $18.73 | $48.65 | 580,700 | — | — |
| 2022-11-29 | $19.13 | $49.69 | 759,900 | — | — |
| 2022-11-28 | $17.55 | $45.59 | 605,000 | — | — |
| 2022-11-25 | $18.09 | $46.99 | 293,800 | — | — |
| 2022-11-23 | $17.19 | $44.65 | 1,000,400 | — | — |
| 2022-11-22 | $17.72 | $46.03 | 1,445,700 | — | — |
| 2022-11-21 | $20.09 | $52.18 | 682,800 | — | — |
| 2022-11-18 | $19.43 | $50.47 | 359,600 | — | — |
| 2022-11-17 | $19.46 | $50.55 | 295,500 | — | — |
| 2022-11-16 | $18.52 | $48.10 | 241,100 | — | — |
| 2022-11-15 | $18.49 | $48.03 | 250,100 | — | — |
| 2022-11-14 | $17.83 | $46.31 | 283,600 | — | — |
| 2022-11-11 | $17.99 | $46.73 | 424,600 | — | — |
| 2022-11-10 | $17.47 | $45.38 | 434,100 | — | — |
| 2022-11-09 | $18.08 | $46.96 | 403,800 | — | — |
| 2022-11-08 | $18.00 | $46.75 | 575,800 | — | — |
| 2022-11-07 | $18.70 | $48.57 | 246,900 | — | — |
| 2022-11-04 | $18.85 | $48.96 | 526,800 | — | — |
| 2022-11-03 | $18.86 | $48.99 | 452,700 | — | — |
| 2022-11-02 | $17.76 | $46.13 | 576,700 | — | — |
| 2022-11-01 | $17.58 | $45.66 | 357,600 | — | — |
| 2022-10-31 | $17.30 | $44.94 | 272,000 | — | — |
| 2022-10-28 | $17.11 | $44.44 | 188,200 | — | — |
| 2022-10-27 | $17.23 | $44.75 | 325,800 | — | — |
| 2022-10-26 | $17.82 | $46.29 | 236,000 | — | — |
| 2022-10-25 | $17.51 | $45.48 | 542,100 | — | — |
| 2022-10-24 | $17.54 | $45.56 | 554,400 | — | — |
| 2022-10-21 | $17.92 | $46.55 | 213,700 | — | — |
| 2022-10-20 | $18.00 | $46.75 | 288,100 | — | — |
| 2022-10-19 | $18.69 | $48.55 | 306,200 | — | — |
| 2022-10-18 | $18.74 | $48.68 | 336,500 | — | — |
| 2022-10-17 | $18.52 | $48.10 | 345,500 | — | — |
| 2022-10-14 | $17.60 | $45.71 | 236,200 | — | — |
| 2022-10-13 | $17.19 | $44.65 | 347,200 | — | — |
| 2022-10-12 | $16.62 | $43.17 | 726,500 | — | — |
| 2022-10-11 | $15.69 | $40.75 | 186,100 | — | — |
| 2022-10-10 | $15.63 | $40.60 | 259,900 | — | — |
| 2022-10-07 | $15.98 | $41.51 | 261,200 | — | — |
| 2022-10-06 | $15.65 | $40.65 | 161,800 | — | — |
| 2022-10-05 | $15.18 | $39.43 | 443,700 | — | — |
| 2022-10-04 | $15.29 | $39.71 | 239,200 | — | — |
| 2022-10-03 | $15.43 | $40.08 | 212,300 | — | — |
| 2022-09-30 | $15.27 | $39.66 | 218,200 | — | — |
| 2022-09-29 | $15.32 | $39.79 | 348,300 | — | — |
| 2022-09-28 | $16.46 | $42.75 | 239,400 | — | — |
| 2022-09-27 | $16.51 | $42.88 | 260,800 | — | — |
| 2022-09-26 | $16.56 | $43.01 | 304,500 | — | — |
| 2022-09-23 | $16.49 | $42.83 | 682,100 | — | — |
| 2022-09-22 | $18.46 | $47.95 | 322,400 | — | — |
| 2022-09-21 | $18.38 | $47.74 | 326,000 | — | — |
| 2022-09-20 | $18.45 | $47.92 | 414,600 | — | — |
| 2022-09-19 | $18.94 | $49.20 | 1,112,900 | — | — |
| 2022-09-16 | $17.90 | $46.49 | 349,200 | — | — |
| 2022-09-15 | $18.51 | $48.08 | 301,300 | — | — |
| 2022-09-14 | $17.87 | $46.42 | 573,300 | — | — |
| 2022-09-13 | $18.61 | $48.34 | 408,300 | — | — |
| 2022-09-12 | $18.31 | $47.56 | 517,100 | — | — |
| 2022-09-09 | $17.84 | $46.34 | 869,100 | — | — |
| 2022-09-08 | $16.08 | $41.77 | 244,800 | — | — |
| 2022-09-07 | $15.88 | $41.25 | 216,000 | — | — |
| 2022-09-06 | $16.05 | $41.69 | 1,032,200 | — | — |
| 2022-09-02 | $15.40 | $40.00 | 223,700 | — | — |
| 2022-09-01 | $14.76 | $38.34 | 214,600 | — | — |
| 2022-08-31 | $15.43 | $40.08 | 317,600 | — | — |
| 2022-08-30 | $14.70 | $38.18 | 309,300 | — | — |
| 2022-08-29 | $15.80 | $41.04 | 335,900 | — | — |
| 2022-08-26 | $15.00 | $38.96 | 367,300 | — | — |
| 2022-08-25 | $15.33 | $39.82 | 236,700 | — | — |
| 2022-08-24 | $15.73 | $40.86 | 158,700 | — | — |
| 2022-08-23 | $15.53 | $40.34 | 256,000 | — | — |
| 2022-08-22 | $15.94 | $41.40 | 619,700 | — | — |
| 2022-08-19 | $14.98 | $38.91 | 207,300 | — | — |
| 2022-08-18 | $15.56 | $40.42 | 302,100 | — | — |
| 2022-08-17 | $14.97 | $38.88 | 300,300 | — | — |
| 2022-08-16 | $14.29 | $37.12 | 201,600 | — | — |
| 2022-08-15 | $14.26 | $37.04 | 175,400 | — | — |
| 2022-08-12 | $14.07 | $36.55 | 188,000 | — | — |
| 2022-08-11 | $14.25 | $37.01 | 608,900 | — | — |
| 2022-08-10 | $13.54 | $35.17 | 216,300 | — | — |
| 2022-08-09 | $13.74 | $35.69 | 372,900 | — | — |
| 2022-08-08 | $12.92 | $33.56 | 232,900 | — | — |
| 2022-08-05 | $12.29 | $31.92 | 143,700 | — | — |
| 2022-08-04 | $12.05 | $31.30 | 94,800 | — | — |
| 2022-08-03 | $12.57 | $32.65 | 182,000 | — | — |
| 2022-08-02 | $12.88 | $33.46 | 159,600 | — | — |
| 2022-08-01 | $12.94 | $33.61 | 134,100 | — | — |
| 2022-07-29 | $12.35 | $32.08 | 103,000 | — | — |
| 2022-07-28 | $12.57 | $32.65 | 160,800 | — | — |
| 2022-07-27 | $12.56 | $32.62 | 242,800 | — | — |
| 2022-07-26 | $11.70 | $30.39 | 246,600 | — | — |
| 2022-07-25 | $11.77 | $30.57 | 272,400 | — | — |
| 2022-07-22 | $10.92 | $28.36 | 135,300 | — | — |
| 2022-07-21 | $10.96 | $28.47 | 380,500 | — | — |
| 2022-07-20 | $11.13 | $28.91 | 253,100 | — | — |
| 2022-07-19 | $10.45 | $27.14 | 128,600 | — | — |
| 2022-07-18 | $9.88 | $25.66 | 167,000 | — | — |
| 2022-07-15 | $9.61 | $24.96 | 91,800 | — | — |
| 2022-07-14 | $9.29 | $24.13 | 117,100 | — | — |
| 2022-07-13 | $9.70 | $25.20 | 205,000 | — | — |
| 2022-07-12 | $8.92 | $22.91 | 89,700 | — | — |
| 2022-07-11 | $8.88 | $22.81 | 90,900 | — | — |
| 2022-07-08 | $9.25 | $23.76 | 45,900 | — | — |
| 2022-07-07 | $9.41 | $24.17 | 112,000 | — | — |
| 2022-07-06 | $9.08 | $23.32 | 228,700 | — | — |
| 2022-07-05 | $8.95 | $22.99 | 173,200 | — | — |
| 2022-07-01 | $9.56 | $24.55 | 161,300 | — | — |
| 2022-06-30 | $8.97 | $23.04 | 233,700 | — | — |
| 2022-06-29 | $9.03 | $23.19 | 119,800 | — | — |
| 2022-06-28 | $9.45 | $24.27 | 78,000 | — | — |
| 2022-06-27 | $9.61 | $24.68 | 107,300 | — | — |
| 2022-06-24 | $9.12 | $23.42 | 98,800 | — | — |
| 2022-06-23 | $8.76 | $22.50 | 177,500 | — | — |
| 2022-06-22 | $8.82 | $22.65 | 105,700 | — | — |
| 2022-06-21 | $9.18 | $23.58 | 181,500 | — | — |
| 2022-06-17 | $8.84 | $22.70 | 208,400 | — | — |
| 2022-06-16 | $9.06 | $23.27 | 334,200 | — | — |
| 2022-06-15 | $9.68 | $24.86 | 240,200 | — | — |
| 2022-06-14 | $9.79 | $25.14 | 149,000 | — | — |
| 2022-06-13 | $9.92 | $25.48 | 166,800 | — | — |
| 2022-06-10 | $10.42 | $26.76 | 150,900 | — | — |
| 2022-06-09 | $10.31 | $26.48 | 248,800 | — | — |
| 2022-06-08 | $10.90 | $27.99 | 88,000 | — | — |
| 2022-06-07 | $11.38 | $29.23 | 87,600 | — | — |
| 2022-06-06 | $11.15 | $28.64 | 117,000 | — | — |
| 2022-06-03 | $11.10 | $28.51 | 150,200 | — | — |
| 2022-06-02 | $11.02 | $28.30 | 164,800 | — | — |
| 2022-06-01 | $11.23 | $28.84 | 139,200 | — | — |
| 2022-05-31 | $10.76 | $27.64 | 122,500 | — | — |
| 2022-05-27 | $11.30 | $29.02 | 134,600 | — | — |
| 2022-05-26 | $11.29 | $29.00 | 138,200 | — | — |
| 2022-05-25 | $11.65 | $29.92 | 273,800 | — | — |
| 2022-05-24 | $11.26 | $28.92 | 176,900 | — | — |
| 2022-05-23 | $11.24 | $28.87 | 304,000 | — | — |
| 2022-05-20 | $11.66 | $29.95 | 138,200 | — | — |
| 2022-05-19 | $12.18 | $31.28 | 170,000 | — | — |
| 2022-05-18 | $11.26 | $28.92 | 157,600 | — | — |
| 2022-05-17 | $11.53 | $29.61 | 159,900 | — | — |
| 2022-05-16 | $11.92 | $30.61 | 239,200 | — | — |
| 2022-05-13 | $11.13 | $28.59 | 307,100 | — | — |
| 2022-05-12 | $10.91 | $28.02 | 547,400 | — | — |
| 2022-05-11 | $10.94 | $28.10 | 225,200 | — | — |
| 2022-05-10 | $10.90 | $27.99 | 259,000 | — | — |
| 2022-05-09 | $11.06 | $28.41 | 876,200 | — | — |
| 2022-05-06 | $13.13 | $33.72 | 352,000 | — | — |
| 2022-05-05 | $13.11 | $33.67 | 236,100 | — | — |
| 2022-05-04 | $12.90 | $33.13 | 193,300 | — | — |
| 2022-05-03 | $12.46 | $32.00 | 147,500 | — | — |
| 2022-05-02 | $11.88 | $30.51 | 163,600 | — | — |
| 2022-04-29 | $12.05 | $30.95 | 179,900 | — | — |
| 2022-04-28 | $12.46 | $32.00 | 250,700 | — | — |
| 2022-04-27 | $12.32 | $31.64 | 312,600 | — | — |
| 2022-04-26 | $11.07 | $28.43 | 211,300 | — | — |
| 2022-04-25 | $10.23 | $26.27 | 334,400 | — | — |
| 2022-04-22 | $11.29 | $29.00 | 307,700 | — | — |
| 2022-04-21 | $12.10 | $31.08 | 377,100 | — | — |
| 2022-04-20 | $12.58 | $32.31 | 700,400 | — | — |
| 2022-04-19 | $12.27 | $31.51 | 311,600 | — | — |
| 2022-04-18 | $12.43 | $31.92 | 578,400 | — | — |
| 2022-04-14 | $12.15 | $31.21 | 437,200 | — | — |
| 2022-04-13 | $11.41 | $29.30 | 204,000 | — | — |
| 2022-04-12 | $10.57 | $27.15 | 210,100 | — | — |
| 2022-04-11 | $10.63 | $27.30 | 352,300 | — | — |
| 2022-04-08 | $10.67 | $27.40 | 252,600 | — | — |
| 2022-04-07 | $9.96 | $25.58 | 186,800 | — | — |
| 2022-04-06 | $9.90 | $25.43 | 274,100 | — | — |
| 2022-04-05 | $9.36 | $24.04 | 210,400 | — | — |
| 2022-04-04 | $9.50 | $24.40 | 253,200 | — | — |
| 2022-04-01 | $9.24 | $23.73 | 138,100 | — | — |
| 2022-03-31 | $8.79 | $22.58 | 142,300 | — | — |
| 2022-03-30 | $8.79 | $22.58 | 131,900 | — | — |
| 2022-03-29 | $8.51 | $21.86 | 96,900 | — | — |
| 2022-03-28 | $8.50 | $21.83 | 1,108,000 | — | — |
| 2022-03-25 | $8.85 | $22.73 | 155,600 | — | — |
| 2022-03-24 | $8.29 | $21.29 | 174,600 | — | — |
| 2022-03-23 | $9.00 | $23.11 | 100,600 | — | — |
| 2022-03-22 | $9.00 | $23.11 | 104,000 | — | — |
| 2022-03-21 | $9.00 | $23.11 | 181,600 | — | — |
| 2022-03-18 | $8.87 | $22.78 | 152,200 | — | — |
| 2022-03-17 | $8.89 | $22.83 | 111,100 | — | — |
| 2022-03-16 | $8.46 | $21.73 | 171,700 | — | — |
| 2022-03-15 | $7.90 | $20.29 | 156,700 | — | — |
| 2022-03-14 | $7.80 | $20.03 | 262,400 | — | — |
| 2022-03-11 | $8.08 | $20.75 | 498,200 | — | — |
| 2022-03-10 | $8.70 | $22.34 | 245,000 | — | — |
| 2022-03-09 | $9.20 | $23.63 | 463,500 | — | — |
| 2022-03-08 | $10.14 | $26.04 | 464,300 | — | — |
| 2022-03-07 | $10.42 | $26.76 | 628,300 | — | — |
| 2022-03-04 | $10.04 | $25.79 | 479,700 | — | — |
| 2022-03-03 | $9.79 | $25.14 | 588,300 | — | — |
| 2022-03-02 | $8.61 | $22.11 | 641,200 | — | — |
| 2022-03-01 | $8.42 | $21.63 | 569,300 | — | — |
| 2022-02-28 | $8.15 | $20.93 | 1,146,200 | — | — |
| 2022-02-25 | $7.81 | $20.06 | 318,800 | — | — |
| 2022-02-24 | $7.55 | $19.39 | 353,700 | — | — |
| 2022-02-23 | $7.48 | $19.21 | 87,400 | — | — |
| 2022-02-22 | $7.50 | $19.26 | 118,900 | — | — |
| 2022-02-18 | $7.50 | $19.26 | 166,500 | — | — |
| 2022-02-17 | $7.59 | $19.49 | 150,600 | — | — |
| 2022-02-16 | $7.55 | $19.39 | 89,900 | — | — |
| 2022-02-15 | $7.50 | $19.26 | 94,900 | — | — |
| 2022-02-14 | $7.50 | $19.26 | 193,900 | — | — |
| 2022-02-11 | $7.50 | $19.26 | 151,100 | — | — |
| 2022-02-10 | $7.39 | $18.98 | 103,100 | — | — |
| 2022-02-09 | $7.50 | $19.26 | 223,500 | — | — |
| 2022-02-08 | $7.52 | $19.31 | 95,600 | — | — |
| 2022-02-07 | $7.40 | $19.01 | 123,900 | — | — |
| 2022-02-04 | $7.31 | $18.77 | 72,600 | — | — |
| 2022-02-03 | $7.29 | $18.72 | 130,700 | — | — |
| 2022-02-02 | $7.53 | $19.34 | 148,500 | — | — |
| 2022-02-01 | $7.70 | $19.78 | 85,400 | — | — |
| 2022-01-31 | $7.39 | $18.98 | 33,700 | — | — |
| 2022-01-28 | $7.34 | $18.85 | 97,800 | — | — |
| 2022-01-27 | $7.47 | $19.19 | 62,400 | — | — |
| 2022-01-26 | $7.35 | $18.88 | 92,100 | — | — |
| 2022-01-25 | $7.65 | $19.65 | 76,000 | — | — |
| 2022-01-24 | $7.55 | $19.39 | 296,000 | — | — |
| 2022-01-21 | $7.23 | $18.57 | 238,800 | — | — |
| 2022-01-20 | $7.36 | $18.90 | 332,300 | — | — |
| 2022-01-19 | $7.75 | $19.90 | 61,600 | — | — |
| 2022-01-18 | $7.96 | $20.44 | 131,800 | — | — |
| 2022-01-14 | $8.15 | $20.93 | 114,400 | — | — |
| 2022-01-13 | $8.21 | $21.09 | 71,200 | — | — |
| 2022-01-12 | $8.36 | $21.47 | 68,200 | — | — |
| 2022-01-11 | $8.33 | $21.39 | 76,400 | — | — |
| 2022-01-10 | $8.17 | $20.98 | 103,100 | — | — |
| 2022-01-07 | $8.17 | $20.98 | 116,200 | — | — |
| 2022-01-06 | $7.73 | $19.85 | 46,800 | — | — |
| 2022-01-05 | $7.68 | $19.72 | 99,200 | — | — |
| 2022-01-04 | $8.08 | $20.75 | 274,300 | — | — |
| 2022-01-03 | $7.86 | $20.19 | 145,100 | — | — |