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
- 2015-01-16 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 | $14.09 | $19.29 | 625,600 | — | — |
| 2022-12-29 | $14.14 | $19.36 | 573,000 | — | — |
| 2022-12-28 | $13.91 | $19.05 | 899,500 | — | — |
| 2022-12-27 | $14.24 | $19.50 | 537,500 | — | — |
| 2022-12-23 | $14.14 | $19.36 | 510,800 | — | — |
| 2022-12-22 | $13.79 | $18.88 | 1,099,400 | — | — |
| 2022-12-21 | $14.07 | $19.27 | 607,200 | — | — |
| 2022-12-20 | $14.08 | $19.28 | 676,600 | — | — |
| 2022-12-19 | $14.15 | $19.38 | 594,100 | — | — |
| 2022-12-16 | $14.35 | $19.65 | 1,867,400 | — | — |
| 2022-12-15 | $14.72 | $20.16 | 1,391,700 | — | — |
| 2022-12-14 | $15.23 | $20.86 | 1,240,700 | — | — |
| 2022-12-13 | $15.29 | $20.72 | 1,336,700 | — | — |
| 2022-12-12 | $15.09 | $20.45 | 818,300 | — | — |
| 2022-12-09 | $15.11 | $20.48 | 866,300 | — | — |
| 2022-12-08 | $15.03 | $20.37 | 909,700 | — | — |
| 2022-12-07 | $14.91 | $20.20 | 993,400 | — | — |
| 2022-12-06 | $14.82 | $20.08 | 888,000 | — | — |
| 2022-12-05 | $14.86 | $20.14 | 759,700 | — | — |
| 2022-12-02 | $15.35 | $20.80 | 683,300 | — | — |
| 2022-12-01 | $15.47 | $20.96 | 1,114,800 | — | — |
| 2022-11-30 | $15.73 | $21.32 | 1,300,800 | — | — |
| 2022-11-29 | $15.64 | $21.19 | 1,119,700 | — | — |
| 2022-11-28 | $14.99 | $20.31 | 951,200 | — | — |
| 2022-11-25 | $15.36 | $20.81 | 217,100 | — | — |
| 2022-11-23 | $15.38 | $20.84 | 518,400 | — | — |
| 2022-11-22 | $15.37 | $20.83 | 946,800 | — | — |
| 2022-11-21 | $14.99 | $20.31 | 422,900 | — | — |
| 2022-11-18 | $15.12 | $20.49 | 903,600 | — | — |
| 2022-11-17 | $14.97 | $20.29 | 1,030,100 | — | — |
| 2022-11-16 | $15.00 | $20.33 | 689,100 | — | — |
| 2022-11-15 | $15.28 | $20.71 | 611,600 | — | — |
| 2022-11-14 | $15.01 | $20.34 | 738,200 | — | — |
| 2022-11-11 | $15.17 | $20.56 | 832,100 | — | — |
| 2022-11-10 | $15.03 | $20.37 | 1,226,400 | — | — |
| 2022-11-09 | $14.24 | $19.30 | 1,250,000 | — | — |
| 2022-11-08 | $14.41 | $19.53 | 1,704,200 | — | — |
| 2022-11-07 | $14.34 | $19.43 | 1,098,900 | — | — |
| 2022-11-04 | $14.41 | $19.53 | 1,124,600 | — | — |
| 2022-11-03 | $13.80 | $18.70 | 1,362,700 | — | — |
| 2022-11-02 | $13.81 | $18.71 | 1,220,000 | — | — |
| 2022-11-01 | $14.14 | $19.16 | 1,231,300 | — | — |
| 2022-10-31 | $14.12 | $19.13 | 1,816,800 | — | — |
| 2022-10-28 | $14.20 | $19.24 | 1,002,800 | — | — |
| 2022-10-27 | $14.07 | $19.07 | 662,100 | — | — |
| 2022-10-26 | $14.02 | $19.00 | 663,900 | — | — |
| 2022-10-25 | $14.11 | $19.12 | 751,100 | — | — |
| 2022-10-24 | $13.54 | $18.35 | 970,100 | — | — |
| 2022-10-21 | $13.43 | $18.20 | 999,800 | — | — |
| 2022-10-20 | $13.05 | $17.68 | 1,351,600 | — | — |
| 2022-10-19 | $13.34 | $18.08 | 937,200 | — | — |
| 2022-10-18 | $13.78 | $18.67 | 630,100 | — | — |
| 2022-10-17 | $13.64 | $18.48 | 1,024,400 | — | — |
| 2022-10-14 | $13.35 | $18.09 | 657,000 | — | — |
| 2022-10-13 | $13.64 | $18.48 | 810,800 | — | — |
| 2022-10-12 | $13.32 | $18.05 | 619,800 | — | — |
| 2022-10-11 | $13.41 | $18.17 | 1,042,100 | — | — |
| 2022-10-10 | $13.18 | $17.86 | 727,900 | — | — |
| 2022-10-07 | $13.28 | $18.00 | 566,500 | — | — |
| 2022-10-06 | $13.52 | $18.32 | 785,200 | — | — |
| 2022-10-05 | $13.66 | $18.51 | 747,200 | — | — |
| 2022-10-04 | $13.75 | $18.63 | 981,300 | — | — |
| 2022-10-03 | $13.38 | $18.13 | 952,300 | — | — |
| 2022-09-30 | $13.34 | $18.08 | 1,727,700 | — | — |
| 2022-09-29 | $13.11 | $17.76 | 1,231,100 | — | — |
| 2022-09-28 | $13.76 | $18.65 | 870,100 | — | — |
| 2022-09-27 | $13.43 | $18.20 | 1,665,000 | — | — |
| 2022-09-26 | $13.33 | $18.06 | 951,400 | — | — |
| 2022-09-23 | $13.93 | $18.88 | 790,200 | — | — |
| 2022-09-22 | $14.19 | $19.23 | 722,800 | — | — |
| 2022-09-21 | $14.73 | $19.96 | 648,100 | — | — |
| 2022-09-20 | $15.02 | $20.35 | 559,800 | — | — |
| 2022-09-19 | $15.49 | $20.99 | 612,300 | — | — |
| 2022-09-16 | $15.37 | $20.83 | 2,645,500 | — | — |
| 2022-09-15 | $15.28 | $20.71 | 792,100 | — | — |
| 2022-09-14 | $15.49 | $20.99 | 880,900 | — | — |
| 2022-09-13 | $15.79 | $21.18 | 809,900 | — | — |
| 2022-09-12 | $16.60 | $22.27 | 562,500 | — | — |
| 2022-09-09 | $16.40 | $22.00 | 492,200 | — | — |
| 2022-09-08 | $16.10 | $21.60 | 609,700 | — | — |
| 2022-09-07 | $16.12 | $21.62 | 647,900 | — | — |
| 2022-09-06 | $15.82 | $21.22 | 912,200 | — | — |
| 2022-09-02 | $15.78 | $21.17 | 803,900 | — | — |
| 2022-09-01 | $15.75 | $21.13 | 803,200 | — | — |
| 2022-08-31 | $15.73 | $21.10 | 710,700 | — | — |
| 2022-08-30 | $15.91 | $21.34 | 583,900 | — | — |
| 2022-08-29 | $16.13 | $21.64 | 609,300 | — | — |
| 2022-08-26 | $16.27 | $21.82 | 613,600 | — | — |
| 2022-08-25 | $16.65 | $22.33 | 722,800 | — | — |
| 2022-08-24 | $16.30 | $21.86 | 537,600 | — | — |
| 2022-08-23 | $16.23 | $21.77 | 584,200 | — | — |
| 2022-08-22 | $16.27 | $21.82 | 1,733,800 | — | — |
| 2022-08-19 | $16.88 | $22.64 | 1,167,300 | — | — |
| 2022-08-18 | $17.23 | $23.11 | 717,100 | — | — |
| 2022-08-17 | $17.05 | $22.87 | 600,600 | — | — |
| 2022-08-16 | $17.33 | $23.25 | 1,430,900 | — | — |
| 2022-08-15 | $17.15 | $23.00 | 1,342,000 | — | — |
| 2022-08-12 | $16.90 | $22.67 | 515,000 | — | — |
| 2022-08-11 | $16.55 | $22.20 | 647,500 | — | — |
| 2022-08-10 | $16.44 | $22.05 | 1,077,300 | — | — |
| 2022-08-09 | $16.01 | $21.47 | 1,313,800 | — | — |
| 2022-08-08 | $16.26 | $21.81 | 777,400 | — | — |
| 2022-08-05 | $15.95 | $21.39 | 1,124,000 | — | — |
| 2022-08-04 | $15.96 | $21.41 | 1,189,300 | — | — |
| 2022-08-03 | $15.73 | $21.10 | 1,090,400 | — | — |
| 2022-08-02 | $15.75 | $21.13 | 710,900 | — | — |
| 2022-08-01 | $16.28 | $21.84 | 453,400 | — | — |
| 2022-07-29 | $16.43 | $22.04 | 568,600 | — | — |
| 2022-07-28 | $16.36 | $21.94 | 546,200 | — | — |
| 2022-07-27 | $15.87 | $21.29 | 815,100 | — | — |
| 2022-07-26 | $15.63 | $20.97 | 848,600 | — | — |
| 2022-07-25 | $15.80 | $21.19 | 618,300 | — | — |
| 2022-07-22 | $15.65 | $20.99 | 655,800 | — | — |
| 2022-07-21 | $15.60 | $20.92 | 600,700 | — | — |
| 2022-07-20 | $15.61 | $20.94 | 589,800 | — | — |
| 2022-07-19 | $15.38 | $20.63 | 538,100 | — | — |
| 2022-07-18 | $14.88 | $19.96 | 810,500 | — | — |
| 2022-07-15 | $14.54 | $19.50 | 1,039,100 | — | — |
| 2022-07-14 | $14.27 | $19.14 | 721,000 | — | — |
| 2022-07-13 | $14.53 | $19.49 | 1,034,000 | — | — |
| 2022-07-12 | $14.96 | $20.07 | 531,600 | — | — |
| 2022-07-11 | $14.65 | $19.65 | 557,800 | — | — |
| 2022-07-08 | $14.80 | $19.85 | 686,300 | — | — |
| 2022-07-07 | $15.02 | $20.15 | 411,100 | — | — |
| 2022-07-06 | $14.90 | $19.99 | 640,700 | — | — |
| 2022-07-05 | $15.35 | $20.59 | 782,400 | — | — |
| 2022-07-01 | $15.41 | $20.67 | 703,000 | — | — |
| 2022-06-30 | $15.21 | $20.40 | 916,300 | — | — |
| 2022-06-29 | $15.39 | $20.64 | 784,800 | — | — |
| 2022-06-28 | $15.68 | $21.03 | 788,000 | — | — |
| 2022-06-27 | $15.82 | $21.22 | 830,500 | — | — |
| 2022-06-24 | $15.69 | $21.05 | 2,153,500 | — | — |
| 2022-06-23 | $15.13 | $20.29 | 1,336,200 | — | — |
| 2022-06-22 | $14.89 | $19.97 | 987,300 | — | — |
| 2022-06-21 | $14.96 | $20.07 | 1,118,900 | — | — |
| 2022-06-17 | $14.81 | $19.87 | 1,489,200 | — | — |
| 2022-06-16 | $14.53 | $19.49 | 995,200 | — | — |
| 2022-06-15 | $15.05 | $20.19 | 1,633,000 | — | — |
| 2022-06-14 | $14.91 | $20.00 | 1,110,500 | — | — |
| 2022-06-13 | $15.39 | $20.43 | 875,300 | — | — |
| 2022-06-10 | $16.66 | $22.11 | 1,259,100 | — | — |
| 2022-06-09 | $17.06 | $22.65 | 874,500 | — | — |
| 2022-06-08 | $17.74 | $23.55 | 824,800 | — | — |
| 2022-06-07 | $18.19 | $24.15 | 1,056,700 | — | — |
| 2022-06-06 | $18.14 | $24.08 | 1,064,600 | — | — |
| 2022-06-03 | $18.27 | $24.25 | 609,500 | — | — |
| 2022-06-02 | $18.47 | $24.52 | 605,300 | — | — |
| 2022-06-01 | $18.27 | $24.25 | 1,001,000 | — | — |
| 2022-05-31 | $18.85 | $25.02 | 1,465,200 | — | — |
| 2022-05-27 | $18.78 | $24.93 | 752,000 | — | — |
| 2022-05-26 | $18.52 | $24.58 | 720,000 | — | — |
| 2022-05-25 | $18.45 | $24.49 | 904,100 | — | — |
| 2022-05-24 | $18.25 | $24.22 | 1,881,000 | — | — |
| 2022-05-23 | $17.72 | $23.52 | 1,244,800 | — | — |
| 2022-05-20 | $17.49 | $23.22 | 1,949,000 | — | — |
| 2022-05-19 | $18.17 | $24.12 | 1,320,300 | — | — |
| 2022-05-18 | $18.93 | $25.13 | 1,702,800 | — | — |
| 2022-05-17 | $19.53 | $25.92 | 1,072,800 | — | — |
| 2022-05-16 | $18.84 | $25.01 | 1,331,100 | — | — |
| 2022-05-13 | $18.31 | $24.30 | 1,187,900 | — | — |
| 2022-05-12 | $17.81 | $23.64 | 1,031,000 | — | — |
| 2022-05-11 | $17.41 | $23.11 | 1,026,500 | — | — |
| 2022-05-10 | $17.61 | $23.38 | 1,038,100 | — | — |
| 2022-05-09 | $17.99 | $23.88 | 855,400 | — | — |
| 2022-05-06 | $18.89 | $25.07 | 852,800 | — | — |
| 2022-05-05 | $19.02 | $25.25 | 1,174,900 | — | — |
| 2022-05-04 | $19.31 | $25.63 | 1,163,900 | — | — |
| 2022-05-03 | $18.72 | $24.85 | 769,900 | — | — |
| 2022-05-02 | $18.30 | $24.29 | 857,200 | — | — |
| 2022-04-29 | $18.69 | $24.81 | 1,323,000 | — | — |
| 2022-04-28 | $19.24 | $25.54 | 557,900 | — | — |
| 2022-04-27 | $18.91 | $25.10 | 887,600 | — | — |
| 2022-04-26 | $18.98 | $25.19 | 1,106,600 | — | — |
| 2022-04-25 | $19.01 | $25.23 | 1,549,600 | — | — |
| 2022-04-22 | $19.27 | $25.58 | 655,500 | — | — |
| 2022-04-21 | $19.57 | $25.98 | 765,000 | — | — |
| 2022-04-20 | $19.60 | $26.02 | 596,500 | — | — |
| 2022-04-19 | $19.39 | $25.74 | 696,200 | — | — |
| 2022-04-18 | $19.23 | $25.53 | 491,700 | — | — |
| 2022-04-14 | $19.19 | $25.47 | 440,400 | — | — |
| 2022-04-13 | $19.17 | $25.45 | 606,000 | — | — |
| 2022-04-12 | $19.01 | $25.23 | 1,248,400 | — | — |
| 2022-04-11 | $18.65 | $24.76 | 640,700 | — | — |
| 2022-04-08 | $18.67 | $24.78 | 901,600 | — | — |
| 2022-04-07 | $18.61 | $24.70 | 1,286,500 | — | — |
| 2022-04-06 | $18.69 | $24.81 | 821,500 | — | — |
| 2022-04-05 | $18.57 | $24.65 | 503,800 | — | — |
| 2022-04-04 | $19.06 | $25.30 | 678,300 | — | — |
| 2022-04-01 | $19.21 | $25.50 | 563,000 | — | — |
| 2022-03-31 | $19.10 | $25.35 | 717,400 | — | — |
| 2022-03-30 | $19.37 | $25.71 | 479,000 | — | — |
| 2022-03-29 | $19.56 | $25.96 | 1,044,300 | — | — |
| 2022-03-28 | $18.90 | $25.09 | 445,300 | — | — |
| 2022-03-25 | $18.92 | $25.11 | 427,200 | — | — |
| 2022-03-24 | $18.53 | $24.60 | 506,200 | — | — |
| 2022-03-23 | $18.74 | $24.88 | 528,500 | — | — |
| 2022-03-22 | $19.05 | $25.29 | 779,100 | — | — |
| 2022-03-21 | $18.87 | $25.05 | 1,164,600 | — | — |
| 2022-03-18 | $18.87 | $25.05 | 1,564,600 | — | — |
| 2022-03-17 | $18.64 | $24.74 | 614,200 | — | — |
| 2022-03-16 | $18.69 | $24.81 | 727,000 | — | — |
| 2022-03-15 | $18.42 | $24.45 | 859,600 | — | — |
| 2022-03-14 | $18.15 | $24.09 | 582,700 | — | — |
| 2022-03-11 | $18.36 | $24.16 | 687,000 | — | — |
| 2022-03-10 | $18.40 | $24.21 | 689,700 | — | — |
| 2022-03-09 | $18.53 | $24.38 | 811,900 | — | — |
| 2022-03-08 | $18.58 | $24.45 | 851,700 | — | — |
| 2022-03-07 | $18.05 | $23.75 | 738,800 | — | — |
| 2022-03-04 | $18.53 | $24.38 | 618,200 | — | — |
| 2022-03-03 | $18.59 | $24.46 | 788,400 | — | — |
| 2022-03-02 | $18.38 | $24.18 | 652,900 | — | — |
| 2022-03-01 | $17.98 | $23.66 | 1,012,800 | — | — |
| 2022-02-28 | $18.22 | $23.97 | 1,063,500 | — | — |
| 2022-02-25 | $18.52 | $24.37 | 901,500 | — | — |
| 2022-02-24 | $18.06 | $23.76 | 974,600 | — | — |
| 2022-02-23 | $17.64 | $23.21 | 716,400 | — | — |
| 2022-02-22 | $18.05 | $23.75 | 1,064,800 | — | — |
| 2022-02-18 | $18.14 | $23.87 | 1,711,800 | — | — |
| 2022-02-17 | $18.31 | $24.09 | 24,270,800 | — | — |
| 2022-02-16 | $18.67 | $24.57 | 4,281,900 | — | — |
| 2022-02-15 | $17.49 | $23.01 | 760,000 | — | — |
| 2022-02-14 | $17.32 | $22.79 | 985,600 | — | — |
| 2022-02-11 | $17.56 | $23.11 | 698,200 | — | — |
| 2022-02-10 | $17.69 | $23.28 | 798,100 | — | — |
| 2022-02-09 | $17.94 | $23.61 | 747,700 | — | — |
| 2022-02-08 | $17.66 | $23.24 | 481,300 | — | — |
| 2022-02-07 | $17.60 | $23.16 | 406,400 | — | — |
| 2022-02-04 | $17.64 | $23.21 | 622,400 | — | — |
| 2022-02-03 | $17.95 | $23.62 | 630,500 | — | — |
| 2022-02-02 | $18.31 | $24.09 | 698,400 | — | — |
| 2022-02-01 | $18.11 | $23.83 | 855,600 | — | — |
| 2022-01-31 | $18.24 | $24.00 | 1,258,400 | — | — |
| 2022-01-28 | $18.39 | $24.20 | 561,400 | — | — |
| 2022-01-27 | $17.88 | $23.53 | 595,100 | — | — |
| 2022-01-26 | $18.16 | $23.90 | 621,500 | — | — |
| 2022-01-25 | $18.30 | $24.08 | 522,200 | — | — |
| 2022-01-24 | $18.29 | $24.07 | 706,600 | — | — |
| 2022-01-21 | $18.20 | $23.95 | 795,800 | — | — |
| 2022-01-20 | $18.22 | $23.97 | 496,600 | — | — |
| 2022-01-19 | $18.69 | $24.59 | 815,000 | — | — |
| 2022-01-18 | $19.16 | $25.21 | 557,800 | — | — |
| 2022-01-14 | $19.48 | $25.63 | 344,100 | — | — |
| 2022-01-13 | $19.76 | $26.00 | 516,800 | — | — |
| 2022-01-12 | $19.42 | $25.55 | 500,700 | — | — |
| 2022-01-11 | $19.47 | $25.62 | 548,800 | — | — |
| 2022-01-10 | $19.51 | $25.67 | 621,200 | — | — |
| 2022-01-07 | $19.52 | $25.68 | 1,153,400 | — | — |
| 2022-01-06 | $19.42 | $25.55 | 1,269,400 | — | — |
| 2022-01-05 | $19.35 | $25.46 | 650,500 | — | — |
| 2022-01-04 | $19.61 | $25.80 | 781,900 | — | — |
| 2022-01-03 | $19.21 | $25.28 | 555,300 | — | — |