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
- 2007-04-23 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 | $14.41 | $22.62 | 147,500 | — | — |
| 2022-12-29 | $14.56 | $22.85 | 159,600 | — | — |
| 2022-12-28 | $14.27 | $22.40 | 213,800 | — | — |
| 2022-12-27 | $14.37 | $22.56 | 211,000 | — | — |
| 2022-12-23 | $14.16 | $22.23 | 172,500 | — | — |
| 2022-12-22 | $13.97 | $21.93 | 222,900 | — | — |
| 2022-12-21 | $14.09 | $22.12 | 228,400 | — | — |
| 2022-12-20 | $13.88 | $21.79 | 174,500 | — | — |
| 2022-12-19 | $13.77 | $21.61 | 278,400 | — | — |
| 2022-12-16 | $13.81 | $21.68 | 387,400 | — | — |
| 2022-12-15 | $13.69 | $21.49 | 238,100 | — | — |
| 2022-12-14 | $14.17 | $22.24 | 396,700 | — | — |
| 2022-12-13 | $14.07 | $22.09 | 905,100 | — | — |
| 2022-12-12 | $13.91 | $21.83 | 210,100 | — | — |
| 2022-12-09 | $14.01 | $21.99 | 290,700 | — | — |
| 2022-12-08 | $13.89 | $21.80 | 198,600 | — | — |
| 2022-12-07 | $13.71 | $21.52 | 198,000 | — | — |
| 2022-12-06 | $13.79 | $21.65 | 325,500 | — | — |
| 2022-12-05 | $13.83 | $21.71 | 323,000 | — | — |
| 2022-12-02 | $13.91 | $21.83 | 214,100 | — | — |
| 2022-12-01 | $14.07 | $22.09 | 347,400 | — | — |
| 2022-11-30 | $13.65 | $21.43 | 680,800 | — | — |
| 2022-11-29 | $13.54 | $21.25 | 189,700 | — | — |
| 2022-11-28 | $13.50 | $21.19 | 340,400 | — | — |
| 2022-11-25 | $13.97 | $21.48 | 251,800 | — | — |
| 2022-11-23 | $13.93 | $21.42 | 281,100 | — | — |
| 2022-11-22 | $14.01 | $21.55 | 272,200 | — | — |
| 2022-11-21 | $13.81 | $21.24 | 308,800 | — | — |
| 2022-11-18 | $14.04 | $21.59 | 164,400 | — | — |
| 2022-11-17 | $13.89 | $21.36 | 270,500 | — | — |
| 2022-11-16 | $13.94 | $21.44 | 193,400 | — | — |
| 2022-11-15 | $14.15 | $21.76 | 226,700 | — | — |
| 2022-11-14 | $14.04 | $21.59 | 172,700 | — | — |
| 2022-11-11 | $14.06 | $21.62 | 231,800 | — | — |
| 2022-11-10 | $14.08 | $21.65 | 240,000 | — | — |
| 2022-11-09 | $13.57 | $20.87 | 169,100 | — | — |
| 2022-11-08 | $13.77 | $21.18 | 265,200 | — | — |
| 2022-11-07 | $13.76 | $21.16 | 232,100 | — | — |
| 2022-11-04 | $13.78 | $21.19 | 241,200 | — | — |
| 2022-11-03 | $13.64 | $20.98 | 194,900 | — | — |
| 2022-11-02 | $13.76 | $21.16 | 196,000 | — | — |
| 2022-11-01 | $14.01 | $21.55 | 193,300 | — | — |
| 2022-10-31 | $14.05 | $21.61 | 272,200 | — | — |
| 2022-10-28 | $14.23 | $21.88 | 314,000 | — | — |
| 2022-10-27 | $13.19 | $20.28 | 273,900 | — | — |
| 2022-10-26 | $13.15 | $20.22 | 160,200 | — | — |
| 2022-10-25 | $13.17 | $20.25 | 185,100 | — | — |
| 2022-10-24 | $13.11 | $20.16 | 223,900 | — | — |
| 2022-10-21 | $12.90 | $19.84 | 237,200 | — | — |
| 2022-10-20 | $12.60 | $19.38 | 281,700 | — | — |
| 2022-10-19 | $13.00 | $19.99 | 338,300 | — | — |
| 2022-10-18 | $13.14 | $20.21 | 295,500 | — | — |
| 2022-10-17 | $13.16 | $20.24 | 231,000 | — | — |
| 2022-10-14 | $13.01 | $20.01 | 317,000 | — | — |
| 2022-10-13 | $13.04 | $20.05 | 253,800 | — | — |
| 2022-10-12 | $12.61 | $19.39 | 219,800 | — | — |
| 2022-10-11 | $12.73 | $19.58 | 310,600 | — | — |
| 2022-10-10 | $12.60 | $19.38 | 297,400 | — | — |
| 2022-10-07 | $12.70 | $19.53 | 357,400 | — | — |
| 2022-10-06 | $13.16 | $20.24 | 179,500 | — | — |
| 2022-10-05 | $13.47 | $20.72 | 180,900 | — | — |
| 2022-10-04 | $13.67 | $21.02 | 281,200 | — | — |
| 2022-10-03 | $13.09 | $20.13 | 392,600 | — | — |
| 2022-09-30 | $13.00 | $19.99 | 333,100 | — | — |
| 2022-09-29 | $13.07 | $20.10 | 442,100 | — | — |
| 2022-09-28 | $13.38 | $20.58 | 245,400 | — | — |
| 2022-09-27 | $13.06 | $20.08 | 337,400 | — | — |
| 2022-09-26 | $13.49 | $20.75 | 240,800 | — | — |
| 2022-09-23 | $13.53 | $20.81 | 224,000 | — | — |
| 2022-09-22 | $13.67 | $21.02 | 220,200 | — | — |
| 2022-09-21 | $13.99 | $21.51 | 207,700 | — | — |
| 2022-09-20 | $14.10 | $21.68 | 279,000 | — | — |
| 2022-09-19 | $13.99 | $21.51 | 234,700 | — | — |
| 2022-09-16 | $13.64 | $20.98 | 925,000 | — | — |
| 2022-09-15 | $13.72 | $21.10 | 225,900 | — | — |
| 2022-09-14 | $13.77 | $21.18 | 221,800 | — | — |
| 2022-09-13 | $13.75 | $21.15 | 265,400 | — | — |
| 2022-09-12 | $14.27 | $21.95 | 249,800 | — | — |
| 2022-09-09 | $14.29 | $21.98 | 154,700 | — | — |
| 2022-09-08 | $14.15 | $21.76 | 126,800 | — | — |
| 2022-09-07 | $13.95 | $21.45 | 156,300 | — | — |
| 2022-09-06 | $13.86 | $21.32 | 250,800 | — | — |
| 2022-09-02 | $14.05 | $21.61 | 268,000 | — | — |
| 2022-09-01 | $14.34 | $21.62 | 257,900 | — | — |
| 2022-08-31 | $14.30 | $21.56 | 260,400 | — | — |
| 2022-08-30 | $14.54 | $21.92 | 171,000 | — | — |
| 2022-08-29 | $14.50 | $21.86 | 195,300 | — | — |
| 2022-08-26 | $14.75 | $22.24 | 196,900 | — | — |
| 2022-08-25 | $14.97 | $22.57 | 153,700 | — | — |
| 2022-08-24 | $14.83 | $22.36 | 160,600 | — | — |
| 2022-08-23 | $14.80 | $22.31 | 154,100 | — | — |
| 2022-08-22 | $14.84 | $22.37 | 155,800 | — | — |
| 2022-08-19 | $15.20 | $22.91 | 182,300 | — | — |
| 2022-08-18 | $15.38 | $23.19 | 134,000 | — | — |
| 2022-08-17 | $15.43 | $23.26 | 161,900 | — | — |
| 2022-08-16 | $15.61 | $23.53 | 146,600 | — | — |
| 2022-08-15 | $15.56 | $23.46 | 145,500 | — | — |
| 2022-08-12 | $15.44 | $23.28 | 200,100 | — | — |
| 2022-08-11 | $15.21 | $22.93 | 177,700 | — | — |
| 2022-08-10 | $15.12 | $22.79 | 165,900 | — | — |
| 2022-08-09 | $15.07 | $22.72 | 215,400 | — | — |
| 2022-08-08 | $14.93 | $22.51 | 205,000 | — | — |
| 2022-08-05 | $14.83 | $22.36 | 198,100 | — | — |
| 2022-08-04 | $14.87 | $22.42 | 196,300 | — | — |
| 2022-08-03 | $14.85 | $22.39 | 239,500 | — | — |
| 2022-08-02 | $14.67 | $22.12 | 264,700 | — | — |
| 2022-08-01 | $14.85 | $22.39 | 308,300 | — | — |
| 2022-07-29 | $14.65 | $22.09 | 465,700 | — | — |
| 2022-07-28 | $14.19 | $21.39 | 310,700 | — | — |
| 2022-07-27 | $14.23 | $21.45 | 319,300 | — | — |
| 2022-07-26 | $14.03 | $21.15 | 191,300 | — | — |
| 2022-07-25 | $14.13 | $21.30 | 248,400 | — | — |
| 2022-07-22 | $13.97 | $21.06 | 242,300 | — | — |
| 2022-07-21 | $13.86 | $20.89 | 326,400 | — | — |
| 2022-07-20 | $13.81 | $20.82 | 254,300 | — | — |
| 2022-07-19 | $13.60 | $20.50 | 272,300 | — | — |
| 2022-07-18 | $13.30 | $20.05 | 266,200 | — | — |
| 2022-07-15 | $13.20 | $19.90 | 215,600 | — | — |
| 2022-07-14 | $12.93 | $19.49 | 225,400 | — | — |
| 2022-07-13 | $13.10 | $19.75 | 219,900 | — | — |
| 2022-07-12 | $13.26 | $19.99 | 221,700 | — | — |
| 2022-07-11 | $13.37 | $20.16 | 204,000 | — | — |
| 2022-07-08 | $13.57 | $20.46 | 171,400 | — | — |
| 2022-07-07 | $13.58 | $20.47 | 311,500 | — | — |
| 2022-07-06 | $13.57 | $20.46 | 296,800 | — | — |
| 2022-07-05 | $13.62 | $20.53 | 347,500 | — | — |
| 2022-07-01 | $13.71 | $20.67 | 591,800 | — | — |
| 2022-06-30 | $13.73 | $20.70 | 459,900 | — | — |
| 2022-06-29 | $13.96 | $21.05 | 162,400 | — | — |
| 2022-06-28 | $14.11 | $21.27 | 270,000 | — | — |
| 2022-06-27 | $14.33 | $21.60 | 315,000 | — | — |
| 2022-06-24 | $14.19 | $21.39 | 544,100 | — | — |
| 2022-06-23 | $13.74 | $20.71 | 242,000 | — | — |
| 2022-06-22 | $13.72 | $20.68 | 249,100 | — | — |
| 2022-06-21 | $13.93 | $21.00 | 516,200 | — | — |
| 2022-06-17 | $13.39 | $20.19 | 474,200 | — | — |
| 2022-06-16 | $13.38 | $20.17 | 280,900 | — | — |
| 2022-06-15 | $13.66 | $20.59 | 336,600 | — | — |
| 2022-06-14 | $13.57 | $20.46 | 251,100 | — | — |
| 2022-06-13 | $13.66 | $20.59 | 309,900 | — | — |
| 2022-06-10 | $13.89 | $20.94 | 267,000 | — | — |
| 2022-06-09 | $14.09 | $21.24 | 220,700 | — | — |
| 2022-06-08 | $14.45 | $21.78 | 350,900 | — | — |
| 2022-06-07 | $14.45 | $21.78 | 249,600 | — | — |
| 2022-06-06 | $14.51 | $21.87 | 322,700 | — | — |
| 2022-06-03 | $14.74 | $21.79 | 334,000 | — | — |
| 2022-06-02 | $15.12 | $22.36 | 328,000 | — | — |
| 2022-06-01 | $14.90 | $22.03 | 283,800 | — | — |
| 2022-05-31 | $15.02 | $22.21 | 443,500 | — | — |
| 2022-05-27 | $14.95 | $22.10 | 250,000 | — | — |
| 2022-05-26 | $14.79 | $21.87 | 248,800 | — | — |
| 2022-05-25 | $14.50 | $21.44 | 238,100 | — | — |
| 2022-05-24 | $14.45 | $21.37 | 272,600 | — | — |
| 2022-05-23 | $14.34 | $21.20 | 202,200 | — | — |
| 2022-05-20 | $14.33 | $21.19 | 245,800 | — | — |
| 2022-05-19 | $14.28 | $21.11 | 257,000 | — | — |
| 2022-05-18 | $14.42 | $21.32 | 375,700 | — | — |
| 2022-05-17 | $14.35 | $21.22 | 405,600 | — | — |
| 2022-05-16 | $13.98 | $20.67 | 382,200 | — | — |
| 2022-05-13 | $14.21 | $21.01 | 405,700 | — | — |
| 2022-05-12 | $14.18 | $20.97 | 512,100 | — | — |
| 2022-05-11 | $14.14 | $20.91 | 370,900 | — | — |
| 2022-05-10 | $14.08 | $20.82 | 450,400 | — | — |
| 2022-05-09 | $14.05 | $20.77 | 670,500 | — | — |
| 2022-05-06 | $14.03 | $20.74 | 1,083,500 | — | — |
| 2022-05-05 | $15.01 | $22.19 | 266,700 | — | — |
| 2022-05-04 | $15.41 | $22.79 | 302,900 | — | — |
| 2022-05-03 | $14.96 | $22.12 | 314,400 | — | — |
| 2022-05-02 | $14.75 | $21.81 | 535,700 | — | — |
| 2022-04-29 | $14.99 | $22.16 | 451,100 | — | — |
| 2022-04-28 | $15.15 | $22.40 | 192,200 | — | — |
| 2022-04-27 | $15.06 | $22.27 | 250,500 | — | — |
| 2022-04-26 | $15.17 | $22.43 | 299,800 | — | — |
| 2022-04-25 | $15.43 | $22.81 | 301,100 | — | — |
| 2022-04-22 | $15.45 | $22.84 | 161,500 | — | — |
| 2022-04-21 | $15.73 | $23.26 | 181,600 | — | — |
| 2022-04-20 | $15.82 | $23.39 | 272,800 | — | — |
| 2022-04-19 | $15.76 | $23.30 | 268,200 | — | — |
| 2022-04-18 | $15.39 | $22.76 | 273,600 | — | — |
| 2022-04-14 | $15.35 | $22.70 | 202,500 | — | — |
| 2022-04-13 | $15.36 | $22.71 | 206,800 | — | — |
| 2022-04-12 | $15.27 | $22.58 | 264,100 | — | — |
| 2022-04-11 | $15.43 | $22.81 | 215,100 | — | — |
| 2022-04-08 | $15.55 | $22.99 | 306,400 | — | — |
| 2022-04-07 | $15.85 | $23.44 | 293,900 | — | — |
| 2022-04-06 | $16.22 | $23.98 | 212,700 | — | — |
| 2022-04-05 | $16.37 | $24.20 | 180,100 | — | — |
| 2022-04-04 | $16.48 | $24.37 | 212,200 | — | — |
| 2022-04-01 | $16.67 | $24.65 | 190,800 | — | — |
| 2022-03-31 | $16.60 | $24.54 | 175,300 | — | — |
| 2022-03-30 | $16.82 | $24.87 | 148,300 | — | — |
| 2022-03-29 | $17.06 | $25.22 | 191,700 | — | — |
| 2022-03-28 | $16.90 | $24.99 | 208,600 | — | — |
| 2022-03-25 | $16.92 | $25.02 | 245,000 | — | — |
| 2022-03-24 | $16.41 | $24.26 | 147,300 | — | — |
| 2022-03-23 | $16.44 | $24.31 | 170,800 | — | — |
| 2022-03-22 | $16.71 | $24.71 | 238,300 | — | — |
| 2022-03-21 | $16.52 | $24.43 | 183,700 | — | — |
| 2022-03-18 | $16.47 | $24.35 | 311,500 | — | — |
| 2022-03-17 | $16.42 | $24.28 | 170,800 | — | — |
| 2022-03-16 | $16.61 | $24.56 | 159,300 | — | — |
| 2022-03-15 | $16.42 | $24.28 | 151,300 | — | — |
| 2022-03-14 | $16.43 | $24.29 | 154,100 | — | — |
| 2022-03-11 | $16.41 | $24.26 | 172,800 | — | — |
| 2022-03-10 | $16.54 | $24.46 | 158,900 | — | — |
| 2022-03-09 | $16.63 | $24.59 | 191,600 | — | — |
| 2022-03-08 | $16.51 | $24.41 | 245,400 | — | — |
| 2022-03-07 | $16.73 | $24.74 | 222,300 | — | — |
| 2022-03-04 | $17.22 | $25.04 | 238,900 | — | — |
| 2022-03-03 | $17.36 | $25.25 | 188,400 | — | — |
| 2022-03-02 | $17.14 | $24.93 | 203,100 | — | — |
| 2022-03-01 | $16.75 | $24.36 | 294,200 | — | — |
| 2022-02-28 | $17.17 | $24.97 | 352,700 | — | — |
| 2022-02-25 | $17.34 | $25.22 | 408,800 | — | — |
| 2022-02-24 | $16.76 | $24.37 | 565,500 | — | — |
| 2022-02-23 | $17.16 | $24.96 | 307,700 | — | — |
| 2022-02-22 | $17.04 | $24.78 | 234,900 | — | — |
| 2022-02-18 | $17.09 | $24.85 | 199,600 | — | — |
| 2022-02-17 | $16.96 | $24.66 | 240,200 | — | — |
| 2022-02-16 | $17.04 | $24.78 | 170,100 | — | — |
| 2022-02-15 | $17.06 | $24.81 | 144,600 | — | — |
| 2022-02-14 | $16.91 | $24.59 | 189,800 | — | — |
| 2022-02-11 | $17.05 | $24.80 | 197,000 | — | — |
| 2022-02-10 | $16.97 | $24.68 | 229,700 | — | — |
| 2022-02-09 | $17.08 | $24.84 | 212,500 | — | — |
| 2022-02-08 | $17.31 | $25.17 | 188,200 | — | — |
| 2022-02-07 | $17.12 | $24.90 | 165,400 | — | — |
| 2022-02-04 | $17.14 | $24.93 | 189,300 | — | — |
| 2022-02-03 | $17.02 | $24.75 | 192,400 | — | — |
| 2022-02-02 | $17.09 | $24.85 | 251,300 | — | — |
| 2022-02-01 | $17.43 | $25.35 | 240,000 | — | — |
| 2022-01-31 | $17.38 | $25.28 | 269,500 | — | — |
| 2022-01-28 | $17.26 | $25.10 | 265,800 | — | — |
| 2022-01-27 | $17.13 | $24.91 | 209,500 | — | — |
| 2022-01-26 | $17.43 | $25.35 | 219,800 | — | — |
| 2022-01-25 | $17.71 | $25.76 | 206,300 | — | — |
| 2022-01-24 | $17.68 | $25.71 | 263,900 | — | — |
| 2022-01-21 | $17.60 | $25.60 | 251,800 | — | — |
| 2022-01-20 | $17.86 | $25.97 | 191,900 | — | — |
| 2022-01-19 | $18.16 | $26.41 | 300,200 | — | — |
| 2022-01-18 | $18.08 | $26.29 | 148,500 | — | — |
| 2022-01-14 | $18.16 | $26.41 | 133,800 | — | — |
| 2022-01-13 | $18.17 | $26.42 | 135,600 | — | — |
| 2022-01-12 | $18.19 | $26.45 | 226,000 | — | — |
| 2022-01-11 | $18.05 | $26.25 | 172,000 | — | — |
| 2022-01-10 | $18.08 | $26.29 | 147,800 | — | — |
| 2022-01-07 | $18.33 | $26.66 | 155,900 | — | — |
| 2022-01-06 | $18.27 | $26.57 | 124,800 | — | — |
| 2022-01-05 | $18.05 | $26.25 | 177,900 | — | — |
| 2022-01-04 | $18.21 | $26.48 | 160,400 | — | — |
| 2022-01-03 | $18.03 | $26.22 | 215,300 | — | — |