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
- 2019-01-09 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 | $12.63 | $13.29 | 163,100 | — | — |
| 2022-12-29 | $12.88 | $13.55 | 150,300 | — | — |
| 2022-12-28 | $12.64 | $13.30 | 205,700 | — | — |
| 2022-12-27 | $12.91 | $13.59 | 74,000 | — | — |
| 2022-12-23 | $12.90 | $13.57 | 155,000 | — | — |
| 2022-12-22 | $12.56 | $13.22 | 201,300 | — | — |
| 2022-12-21 | $12.88 | $13.55 | 200,600 | — | — |
| 2022-12-20 | $12.93 | $13.61 | 176,900 | — | — |
| 2022-12-19 | $12.86 | $13.53 | 168,100 | — | — |
| 2022-12-16 | $13.19 | $13.88 | 179,400 | — | — |
| 2022-12-15 | $13.34 | $14.04 | 171,800 | — | — |
| 2022-12-14 | $13.86 | $14.59 | 207,400 | — | — |
| 2022-12-13 | $13.88 | $14.61 | 165,800 | — | — |
| 2022-12-12 | $13.46 | $14.16 | 185,100 | — | — |
| 2022-12-09 | $13.16 | $13.85 | 149,600 | — | — |
| 2022-12-08 | $13.10 | $13.79 | 86,500 | — | — |
| 2022-12-07 | $13.07 | $13.75 | 99,400 | — | — |
| 2022-12-06 | $13.31 | $14.01 | 169,200 | — | — |
| 2022-12-05 | $13.71 | $14.43 | 109,800 | — | — |
| 2022-12-02 | $13.65 | $14.36 | 104,800 | — | — |
| 2022-12-01 | $13.75 | $14.47 | 126,900 | — | — |
| 2022-11-30 | $13.58 | $14.29 | 146,900 | — | — |
| 2022-11-29 | $13.42 | $14.12 | 189,600 | — | — |
| 2022-11-28 | $13.60 | $14.31 | 153,600 | — | — |
| 2022-11-25 | $13.95 | $14.68 | 161,700 | — | — |
| 2022-11-23 | $13.57 | $14.28 | 141,300 | — | — |
| 2022-11-22 | $13.35 | $14.05 | 127,900 | — | — |
| 2022-11-21 | $13.37 | $14.07 | 153,900 | — | — |
| 2022-11-18 | $13.47 | $14.17 | 223,700 | — | — |
| 2022-11-17 | $13.10 | $13.79 | 109,800 | — | — |
| 2022-11-16 | $13.14 | $13.83 | 133,300 | — | — |
| 2022-11-15 | $13.31 | $14.01 | 162,400 | — | — |
| 2022-11-14 | $13.52 | $14.23 | 214,500 | — | — |
| 2022-11-11 | $13.25 | $13.94 | 380,500 | — | — |
| 2022-11-10 | $13.01 | $13.69 | 190,400 | — | — |
| 2022-11-09 | $12.55 | $13.21 | 131,000 | — | — |
| 2022-11-08 | $12.68 | $13.34 | 102,100 | — | — |
| 2022-11-07 | $12.91 | $13.59 | 287,300 | — | — |
| 2022-11-04 | $11.80 | $12.42 | 114,400 | — | — |
| 2022-11-03 | $11.38 | $11.98 | 118,500 | — | — |
| 2022-11-02 | $11.40 | $12.00 | 169,500 | — | — |
| 2022-11-01 | $11.43 | $12.03 | 135,200 | — | — |
| 2022-10-31 | $10.96 | $11.53 | 209,200 | — | — |
| 2022-10-28 | $10.85 | $11.42 | 130,500 | — | — |
| 2022-10-27 | $10.56 | $11.11 | 396,700 | — | — |
| 2022-10-26 | $11.20 | $11.79 | 203,500 | — | — |
| 2022-10-25 | $11.16 | $11.74 | 124,300 | — | — |
| 2022-10-24 | $10.86 | $11.43 | 158,700 | — | — |
| 2022-10-21 | $11.01 | $11.59 | 296,300 | — | — |
| 2022-10-20 | $11.03 | $11.61 | 267,600 | — | — |
| 2022-10-19 | $11.35 | $11.94 | 194,500 | — | — |
| 2022-10-18 | $11.74 | $12.35 | 135,300 | — | — |
| 2022-10-17 | $11.84 | $12.46 | 159,400 | — | — |
| 2022-10-14 | $11.63 | $12.24 | 133,200 | — | — |
| 2022-10-13 | $11.78 | $12.40 | 236,100 | — | — |
| 2022-10-12 | $11.37 | $11.96 | 121,100 | — | — |
| 2022-10-11 | $11.43 | $12.03 | 98,700 | — | — |
| 2022-10-10 | $11.61 | $12.22 | 107,600 | — | — |
| 2022-10-07 | $11.44 | $12.04 | 263,400 | — | — |
| 2022-10-06 | $11.87 | $12.49 | 144,400 | — | — |
| 2022-10-05 | $11.98 | $12.61 | 327,300 | — | — |
| 2022-10-04 | $12.43 | $13.08 | 106,000 | — | — |
| 2022-10-03 | $11.99 | $12.62 | 191,700 | — | — |
| 2022-09-30 | $11.41 | $12.01 | 184,500 | — | — |
| 2022-09-29 | $11.47 | $12.07 | 212,100 | — | — |
| 2022-09-28 | $11.97 | $12.60 | 121,800 | — | — |
| 2022-09-27 | $11.53 | $12.13 | 222,600 | — | — |
| 2022-09-26 | $11.60 | $12.21 | 355,000 | — | — |
| 2022-09-23 | $11.97 | $12.60 | 242,800 | — | — |
| 2022-09-22 | $12.41 | $13.06 | 169,500 | — | — |
| 2022-09-21 | $12.17 | $12.81 | 200,000 | — | — |
| 2022-09-20 | $12.15 | $12.79 | 286,500 | — | — |
| 2022-09-19 | $12.55 | $13.21 | 180,400 | — | — |
| 2022-09-16 | $12.46 | $13.11 | 148,900 | — | — |
| 2022-09-15 | $12.54 | $13.20 | 278,500 | — | — |
| 2022-09-14 | $12.79 | $13.46 | 210,200 | — | — |
| 2022-09-13 | $12.68 | $13.34 | 277,500 | — | — |
| 2022-09-12 | $13.49 | $14.20 | 62,200 | — | — |
| 2022-09-09 | $13.16 | $13.85 | 101,900 | — | — |
| 2022-09-08 | $12.94 | $13.62 | 215,100 | — | — |
| 2022-09-07 | $13.53 | $14.24 | 96,200 | — | — |
| 2022-09-06 | $13.08 | $13.76 | 92,600 | — | — |
| 2022-09-02 | $13.10 | $13.79 | 146,900 | — | — |
| 2022-09-01 | $13.45 | $14.15 | 219,100 | — | — |
| 2022-08-31 | $14.17 | $14.91 | 105,300 | — | — |
| 2022-08-30 | $14.48 | $15.24 | 121,200 | — | — |
| 2022-08-29 | $14.16 | $14.90 | 269,500 | — | — |
| 2022-08-26 | $15.16 | $15.95 | 154,900 | — | — |
| 2022-08-25 | $15.66 | $16.48 | 89,200 | — | — |
| 2022-08-24 | $15.46 | $16.27 | 104,100 | — | — |
| 2022-08-23 | $15.42 | $16.23 | 131,400 | — | — |
| 2022-08-22 | $15.14 | $15.93 | 108,300 | — | — |
| 2022-08-19 | $15.57 | $16.38 | 117,100 | — | — |
| 2022-08-18 | $15.71 | $16.53 | 84,200 | — | — |
| 2022-08-17 | $15.55 | $16.36 | 206,700 | — | — |
| 2022-08-16 | $15.94 | $16.77 | 68,100 | — | — |
| 2022-08-15 | $15.54 | $16.35 | 89,500 | — | — |
| 2022-08-12 | $16.08 | $16.92 | 72,400 | — | — |
| 2022-08-11 | $15.88 | $16.71 | 71,100 | — | — |
| 2022-08-10 | $15.61 | $16.43 | 162,800 | — | — |
| 2022-08-09 | $15.09 | $15.88 | 53,800 | — | — |
| 2022-08-08 | $15.33 | $16.13 | 78,800 | — | — |
| 2022-08-05 | $15.23 | $16.03 | 67,600 | — | — |
| 2022-08-04 | $15.21 | $16.01 | 82,300 | — | — |
| 2022-08-03 | $15.17 | $15.96 | 199,800 | — | — |
| 2022-08-02 | $14.69 | $15.46 | 150,500 | — | — |
| 2022-08-01 | $15.30 | $16.10 | 228,600 | — | — |
| 2022-07-29 | $15.83 | $16.66 | 184,600 | — | — |
| 2022-07-28 | $15.24 | $16.04 | 246,100 | — | — |
| 2022-07-27 | $13.86 | $14.59 | 187,600 | — | — |
| 2022-07-26 | $13.45 | $14.15 | 163,800 | — | — |
| 2022-07-25 | $14.05 | $14.78 | 135,000 | — | — |
| 2022-07-22 | $13.61 | $14.32 | 175,000 | — | — |
| 2022-07-21 | $13.42 | $14.12 | 161,700 | — | — |
| 2022-07-20 | $13.82 | $14.54 | 167,800 | — | — |
| 2022-07-19 | $13.97 | $14.70 | 73,900 | — | — |
| 2022-07-18 | $13.57 | $14.28 | 124,500 | — | — |
| 2022-07-15 | $13.28 | $13.97 | 110,400 | — | — |
| 2022-07-14 | $12.98 | $13.66 | 121,900 | — | — |
| 2022-07-13 | $13.49 | $14.20 | 225,200 | — | — |
| 2022-07-12 | $13.95 | $14.68 | 126,400 | — | — |
| 2022-07-11 | $13.70 | $14.42 | 246,100 | — | — |
| 2022-07-08 | $14.39 | $15.14 | 47,100 | — | — |
| 2022-07-07 | $14.49 | $15.25 | 74,500 | — | — |
| 2022-07-06 | $14.14 | $14.88 | 142,100 | — | — |
| 2022-07-05 | $14.25 | $15.00 | 181,700 | — | — |
| 2022-07-01 | $14.76 | $15.53 | 274,400 | — | — |
| 2022-06-30 | $14.37 | $15.12 | 180,100 | — | — |
| 2022-06-29 | $14.61 | $15.37 | 306,800 | — | — |
| 2022-06-28 | $15.17 | $15.96 | 193,100 | — | — |
| 2022-06-27 | $15.36 | $16.16 | 288,700 | — | — |
| 2022-06-24 | $15.40 | $16.21 | 154,200 | — | — |
| 2022-06-23 | $14.85 | $15.63 | 683,300 | — | — |
| 2022-06-22 | $15.40 | $16.21 | 541,300 | — | — |
| 2022-06-21 | $15.23 | $16.03 | 143,000 | — | — |
| 2022-06-17 | $14.98 | $15.76 | 223,100 | — | — |
| 2022-06-16 | $14.64 | $15.41 | 384,700 | — | — |
| 2022-06-15 | $15.50 | $16.31 | 408,000 | — | — |
| 2022-06-14 | $15.20 | $16.00 | 409,500 | — | — |
| 2022-06-13 | $15.50 | $16.31 | 373,400 | — | — |
| 2022-06-10 | $16.59 | $17.46 | 290,600 | — | — |
| 2022-06-09 | $17.06 | $17.95 | 346,200 | — | — |
| 2022-06-08 | $17.71 | $18.64 | 203,500 | — | — |
| 2022-06-07 | $17.19 | $18.09 | 243,200 | — | — |
| 2022-06-06 | $17.21 | $18.11 | 170,100 | — | — |
| 2022-06-03 | $16.38 | $17.24 | 187,200 | — | — |
| 2022-06-02 | $16.45 | $17.31 | 310,300 | — | — |
| 2022-06-01 | $16.34 | $17.19 | 230,100 | — | — |
| 2022-05-31 | $16.97 | $17.86 | 184,100 | — | — |
| 2022-05-27 | $17.59 | $18.51 | 221,900 | — | — |
| 2022-05-26 | $18.17 | $19.12 | 118,200 | — | — |
| 2022-05-25 | $17.89 | $18.83 | 96,200 | — | — |
| 2022-05-24 | $17.10 | $17.99 | 155,900 | — | — |
| 2022-05-23 | $17.44 | $18.35 | 166,400 | — | — |
| 2022-05-20 | $17.02 | $17.91 | 406,200 | — | — |
| 2022-05-19 | $22.20 | $23.36 | 93,200 | — | — |
| 2022-05-18 | $21.00 | $22.10 | 101,000 | — | — |
| 2022-05-17 | $23.50 | $24.73 | 52,400 | — | — |
| 2022-05-16 | $23.71 | $24.95 | 58,600 | — | — |
| 2022-05-13 | $22.93 | $24.13 | 41,200 | — | — |
| 2022-05-12 | $22.29 | $23.46 | 74,400 | — | — |
| 2022-05-11 | $21.70 | $22.84 | 82,800 | — | — |
| 2022-05-10 | $21.29 | $22.40 | 140,500 | — | — |
| 2022-05-09 | $19.88 | $20.92 | 144,800 | — | — |
| 2022-05-06 | $21.26 | $22.37 | 60,200 | — | — |
| 2022-05-05 | $21.80 | $22.94 | 98,200 | — | — |
| 2022-05-04 | $23.97 | $25.22 | 68,700 | — | — |
| 2022-05-03 | $22.86 | $24.06 | 62,600 | — | — |
| 2022-05-02 | $21.84 | $22.98 | 88,600 | — | — |
| 2022-04-29 | $21.82 | $22.96 | 146,700 | — | — |
| 2022-04-28 | $22.06 | $23.21 | 371,600 | — | — |
| 2022-04-27 | $23.58 | $24.82 | 83,000 | — | — |
| 2022-04-26 | $23.37 | $24.59 | 66,700 | — | — |
| 2022-04-25 | $24.84 | $26.14 | 84,200 | — | — |
| 2022-04-22 | $24.53 | $25.81 | 67,000 | — | — |
| 2022-04-21 | $25.56 | $26.90 | 56,500 | — | — |
| 2022-04-20 | $26.15 | $27.52 | 98,300 | — | — |
| 2022-04-19 | $27.01 | $28.42 | 66,000 | — | — |
| 2022-04-18 | $26.88 | $28.29 | 79,700 | — | — |
| 2022-04-14 | $27.67 | $29.12 | 105,300 | — | — |
| 2022-04-13 | $27.07 | $28.49 | 76,900 | — | — |
| 2022-04-12 | $26.21 | $27.58 | 72,000 | — | — |
| 2022-04-11 | $25.85 | $27.20 | 65,800 | — | — |
| 2022-04-08 | $26.40 | $27.78 | 76,700 | — | — |
| 2022-04-07 | $26.75 | $28.15 | 152,800 | — | — |
| 2022-04-06 | $25.81 | $27.16 | 98,300 | — | — |
| 2022-04-05 | $26.17 | $27.54 | 118,500 | — | — |
| 2022-04-04 | $25.72 | $27.07 | 87,100 | — | — |
| 2022-04-01 | $25.76 | $27.11 | 53,100 | — | — |
| 2022-03-31 | $25.21 | $26.53 | 164,100 | — | — |
| 2022-03-30 | $25.41 | $26.74 | 59,500 | — | — |
| 2022-03-29 | $25.69 | $27.03 | 104,400 | — | — |
| 2022-03-28 | $24.46 | $25.74 | 57,800 | — | — |
| 2022-03-25 | $24.37 | $25.64 | 104,700 | — | — |
| 2022-03-24 | $24.04 | $25.30 | 71,300 | — | — |
| 2022-03-23 | $23.75 | $24.99 | 54,200 | — | — |
| 2022-03-22 | $23.80 | $25.04 | 63,200 | — | — |
| 2022-03-21 | $23.84 | $25.09 | 107,200 | — | — |
| 2022-03-18 | $24.48 | $25.76 | 93,200 | — | — |
| 2022-03-17 | $24.50 | $25.78 | 144,900 | — | — |
| 2022-03-16 | $25.13 | $26.44 | 203,700 | — | — |
| 2022-03-15 | $23.10 | $24.31 | 107,000 | — | — |
| 2022-03-14 | $23.81 | $25.06 | 166,500 | — | — |
| 2022-03-11 | $23.47 | $24.70 | 69,900 | — | — |
| 2022-03-10 | $23.10 | $24.31 | 126,400 | — | — |
| 2022-03-09 | $23.46 | $24.69 | 118,400 | — | — |
| 2022-03-08 | $21.87 | $23.01 | 346,300 | — | — |
| 2022-03-07 | $20.09 | $21.14 | 265,100 | — | — |
| 2022-03-04 | $20.54 | $21.61 | 286,800 | — | — |
| 2022-03-03 | $21.46 | $22.58 | 148,100 | — | — |
| 2022-03-02 | $22.23 | $23.39 | 112,400 | — | — |
| 2022-03-01 | $21.91 | $23.06 | 247,600 | — | — |
| 2022-02-28 | $23.23 | $24.45 | 139,300 | — | — |
| 2022-02-25 | $23.94 | $25.19 | 122,700 | — | — |
| 2022-02-24 | $23.24 | $24.46 | 155,700 | — | — |
| 2022-02-23 | $23.62 | $24.86 | 268,300 | — | — |
| 2022-02-22 | $24.48 | $25.76 | 202,300 | — | — |
| 2022-02-18 | $25.69 | $27.03 | 79,900 | — | — |
| 2022-02-17 | $26.18 | $27.55 | 118,600 | — | — |
| 2022-02-16 | $27.52 | $28.96 | 66,100 | — | — |
| 2022-02-15 | $28.11 | $29.58 | 94,900 | — | — |
| 2022-02-14 | $26.87 | $28.28 | 177,900 | — | — |
| 2022-02-11 | $27.54 | $28.98 | 173,100 | — | — |
| 2022-02-10 | $27.38 | $28.81 | 101,700 | — | — |
| 2022-02-09 | $27.79 | $29.24 | 90,100 | — | — |
| 2022-02-08 | $27.79 | $29.24 | 84,800 | — | — |
| 2022-02-07 | $27.60 | $29.04 | 49,900 | — | — |
| 2022-02-04 | $27.43 | $28.86 | 64,500 | — | — |
| 2022-02-03 | $27.75 | $29.20 | 79,300 | — | — |
| 2022-02-02 | $27.49 | $28.93 | 54,600 | — | — |
| 2022-02-01 | $26.86 | $28.27 | 77,200 | — | — |
| 2022-01-31 | $26.87 | $28.28 | 96,300 | — | — |
| 2022-01-28 | $26.89 | $28.30 | 87,200 | — | — |
| 2022-01-27 | $26.25 | $27.62 | 109,300 | — | — |
| 2022-01-26 | $26.63 | $28.02 | 117,600 | — | — |
| 2022-01-25 | $27.23 | $28.65 | 140,100 | — | — |
| 2022-01-24 | $26.18 | $27.55 | 163,600 | — | — |
| 2022-01-21 | $26.69 | $28.09 | 114,900 | — | — |
| 2022-01-20 | $26.94 | $28.35 | 55,400 | — | — |
| 2022-01-19 | $27.30 | $28.73 | 56,400 | — | — |
| 2022-01-18 | $27.32 | $28.75 | 94,300 | — | — |
| 2022-01-14 | $28.50 | $29.99 | 87,000 | — | — |
| 2022-01-13 | $29.26 | $30.79 | 88,000 | — | — |
| 2022-01-12 | $28.86 | $30.37 | 81,800 | — | — |
| 2022-01-11 | $28.76 | $30.26 | 50,400 | — | — |
| 2022-01-10 | $28.86 | $30.37 | 86,100 | — | — |
| 2022-01-07 | $29.08 | $30.60 | 140,900 | — | — |
| 2022-01-06 | $29.31 | $30.84 | 75,100 | — | — |
| 2022-01-05 | $29.28 | $30.81 | 133,200 | — | — |
| 2022-01-04 | $29.19 | $30.72 | 77,500 | — | — |
| 2022-01-03 | $29.05 | $30.57 | 77,800 | — | — |