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
- 2020-07-29 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 | $14.51 | $14.51 | 91,700 | — | — |
| 2022-12-29 | $14.85 | $14.85 | 119,500 | — | — |
| 2022-12-28 | $14.00 | $14.00 | 145,200 | — | — |
| 2022-12-27 | $14.49 | $14.49 | 127,600 | — | — |
| 2022-12-23 | $14.80 | $14.80 | 86,200 | — | — |
| 2022-12-22 | $15.06 | $15.06 | 80,700 | — | — |
| 2022-12-21 | $15.34 | $15.34 | 88,200 | — | — |
| 2022-12-20 | $15.23 | $15.23 | 189,300 | — | — |
| 2022-12-19 | $15.02 | $15.02 | 153,500 | — | — |
| 2022-12-16 | $15.19 | $15.19 | 198,300 | — | — |
| 2022-12-15 | $15.42 | $15.42 | 187,600 | — | — |
| 2022-12-14 | $15.78 | $15.78 | 165,700 | — | — |
| 2022-12-13 | $16.34 | $16.34 | 179,000 | — | — |
| 2022-12-12 | $16.02 | $16.02 | 139,600 | — | — |
| 2022-12-09 | $15.54 | $15.54 | 115,800 | — | — |
| 2022-12-08 | $15.25 | $15.25 | 127,100 | — | — |
| 2022-12-07 | $15.49 | $15.49 | 88,800 | — | — |
| 2022-12-06 | $15.38 | $15.38 | 108,600 | — | — |
| 2022-12-05 | $15.91 | $15.91 | 125,000 | — | — |
| 2022-12-02 | $16.73 | $16.73 | 107,500 | — | — |
| 2022-12-01 | $17.21 | $17.21 | 165,600 | — | — |
| 2022-11-30 | $17.18 | $17.18 | 312,000 | — | — |
| 2022-11-29 | $15.94 | $15.94 | 689,700 | — | — |
| 2022-11-28 | $15.78 | $15.78 | 178,200 | — | — |
| 2022-11-25 | $16.48 | $16.48 | 131,300 | — | — |
| 2022-11-23 | $15.93 | $15.93 | 221,000 | — | — |
| 2022-11-22 | $15.26 | $15.26 | 284,500 | — | — |
| 2022-11-21 | $14.95 | $14.95 | 361,900 | — | — |
| 2022-11-18 | $15.19 | $15.19 | 902,400 | — | — |
| 2022-11-17 | $16.90 | $16.90 | 71,900 | — | — |
| 2022-11-16 | $17.22 | $17.22 | 80,800 | — | — |
| 2022-11-15 | $17.71 | $17.71 | 241,200 | — | — |
| 2022-11-14 | $17.22 | $17.22 | 153,600 | — | — |
| 2022-11-11 | $18.53 | $18.53 | 176,400 | — | — |
| 2022-11-10 | $18.59 | $18.59 | 144,400 | — | — |
| 2022-11-09 | $16.11 | $16.11 | 136,600 | — | — |
| 2022-11-08 | $16.71 | $16.71 | 116,300 | — | — |
| 2022-11-07 | $16.59 | $16.59 | 119,800 | — | — |
| 2022-11-04 | $16.36 | $16.36 | 105,200 | — | — |
| 2022-11-03 | $17.05 | $17.05 | 88,800 | — | — |
| 2022-11-02 | $17.04 | $17.04 | 99,600 | — | — |
| 2022-11-01 | $17.45 | $17.45 | 95,900 | — | — |
| 2022-10-31 | $18.02 | $18.02 | 104,500 | — | — |
| 2022-10-28 | $17.81 | $17.81 | 110,200 | — | — |
| 2022-10-27 | $17.55 | $17.55 | 132,400 | — | — |
| 2022-10-26 | $17.04 | $17.04 | 105,900 | — | — |
| 2022-10-25 | $17.20 | $17.20 | 129,900 | — | — |
| 2022-10-24 | $17.01 | $17.01 | 183,700 | — | — |
| 2022-10-21 | $16.57 | $16.57 | 189,800 | — | — |
| 2022-10-20 | $15.94 | $15.94 | 93,000 | — | — |
| 2022-10-19 | $15.73 | $15.73 | 82,600 | — | — |
| 2022-10-18 | $16.20 | $16.20 | 99,500 | — | — |
| 2022-10-17 | $15.56 | $15.56 | 110,400 | — | — |
| 2022-10-14 | $14.62 | $14.62 | 95,700 | — | — |
| 2022-10-13 | $15.07 | $15.07 | 279,400 | — | — |
| 2022-10-12 | $14.55 | $14.55 | 169,800 | — | — |
| 2022-10-11 | $14.46 | $14.46 | 247,200 | — | — |
| 2022-10-10 | $14.77 | $14.77 | 256,600 | — | — |
| 2022-10-07 | $14.77 | $14.77 | 200,900 | — | — |
| 2022-10-06 | $15.58 | $15.58 | 153,900 | — | — |
| 2022-10-05 | $15.30 | $15.30 | 123,200 | — | — |
| 2022-10-04 | $15.12 | $15.12 | 126,200 | — | — |
| 2022-10-03 | $14.04 | $14.04 | 121,800 | — | — |
| 2022-09-30 | $13.67 | $13.67 | 143,200 | — | — |
| 2022-09-29 | $13.71 | $13.71 | 133,300 | — | — |
| 2022-09-28 | $13.65 | $13.65 | 151,300 | — | — |
| 2022-09-27 | $13.24 | $13.24 | 84,200 | — | — |
| 2022-09-26 | $13.39 | $13.39 | 105,300 | — | — |
| 2022-09-23 | $13.18 | $13.18 | 110,200 | — | — |
| 2022-09-22 | $13.31 | $13.31 | 116,600 | — | — |
| 2022-09-21 | $13.78 | $13.78 | 147,400 | — | — |
| 2022-09-20 | $13.64 | $13.64 | 340,600 | — | — |
| 2022-09-19 | $13.71 | $13.71 | 245,100 | — | — |
| 2022-09-16 | $13.98 | $13.98 | 648,500 | — | — |
| 2022-09-15 | $14.54 | $14.54 | 289,600 | — | — |
| 2022-09-14 | $14.89 | $14.89 | 221,600 | — | — |
| 2022-09-13 | $14.61 | $14.61 | 188,300 | — | — |
| 2022-09-12 | $14.96 | $14.96 | 125,800 | — | — |
| 2022-09-09 | $15.10 | $15.10 | 212,200 | — | — |
| 2022-09-08 | $14.40 | $14.40 | 129,600 | — | — |
| 2022-09-07 | $13.86 | $13.86 | 140,700 | — | — |
| 2022-09-06 | $13.31 | $13.31 | 112,700 | — | — |
| 2022-09-02 | $12.76 | $12.76 | 178,800 | — | — |
| 2022-09-01 | $12.64 | $12.64 | 182,900 | — | — |
| 2022-08-31 | $13.68 | $13.68 | 533,000 | — | — |
| 2022-08-30 | $13.80 | $13.80 | 120,600 | — | — |
| 2022-08-29 | $13.80 | $13.80 | 93,900 | — | — |
| 2022-08-26 | $13.82 | $13.82 | 116,300 | — | — |
| 2022-08-25 | $13.72 | $13.72 | 125,000 | — | — |
| 2022-08-24 | $13.47 | $13.47 | 157,000 | — | — |
| 2022-08-23 | $13.19 | $13.19 | 162,100 | — | — |
| 2022-08-22 | $13.48 | $13.48 | 263,000 | — | — |
| 2022-08-19 | $13.91 | $13.91 | 141,200 | — | — |
| 2022-08-18 | $13.95 | $13.95 | 121,000 | — | — |
| 2022-08-17 | $13.62 | $13.62 | 56,600 | — | — |
| 2022-08-16 | $14.17 | $14.17 | 79,500 | — | — |
| 2022-08-15 | $13.96 | $13.96 | 66,000 | — | — |
| 2022-08-12 | $14.00 | $14.00 | 125,400 | — | — |
| 2022-08-11 | $13.57 | $13.57 | 82,300 | — | — |
| 2022-08-10 | $13.96 | $13.96 | 206,800 | — | — |
| 2022-08-09 | $11.79 | $11.79 | 164,600 | — | — |
| 2022-08-08 | $12.68 | $12.68 | 91,400 | — | — |
| 2022-08-05 | $11.83 | $11.83 | 82,300 | — | — |
| 2022-08-04 | $11.99 | $11.99 | 53,800 | — | — |
| 2022-08-03 | $11.76 | $11.76 | 35,200 | — | — |
| 2022-08-02 | $11.36 | $11.36 | 29,500 | — | — |
| 2022-08-01 | $11.29 | $11.29 | 129,100 | — | — |
| 2022-07-29 | $11.25 | $11.25 | 95,200 | — | — |
| 2022-07-28 | $10.89 | $10.89 | 91,800 | — | — |
| 2022-07-27 | $10.77 | $10.77 | 94,700 | — | — |
| 2022-07-26 | $10.33 | $10.33 | 90,800 | — | — |
| 2022-07-25 | $10.68 | $10.68 | 57,800 | — | — |
| 2022-07-22 | $10.72 | $10.72 | 50,400 | — | — |
| 2022-07-21 | $11.15 | $11.15 | 54,700 | — | — |
| 2022-07-20 | $11.19 | $11.19 | 68,200 | — | — |
| 2022-07-19 | $10.49 | $10.49 | 76,900 | — | — |
| 2022-07-18 | $10.27 | $10.27 | 85,100 | — | — |
| 2022-07-15 | $10.07 | $10.07 | 77,200 | — | — |
| 2022-07-14 | $9.86 | $9.86 | 136,300 | — | — |
| 2022-07-13 | $10.51 | $10.51 | 84,000 | — | — |
| 2022-07-12 | $10.82 | $10.82 | 94,700 | — | — |
| 2022-07-11 | $11.25 | $11.25 | 162,000 | — | — |
| 2022-07-08 | $12.00 | $12.00 | 147,000 | — | — |
| 2022-07-07 | $11.82 | $11.82 | 153,700 | — | — |
| 2022-07-06 | $11.60 | $11.60 | 123,900 | — | — |
| 2022-07-05 | $11.73 | $11.73 | 89,000 | — | — |
| 2022-07-01 | $10.98 | $10.98 | 170,200 | — | — |
| 2022-06-30 | $11.33 | $11.33 | 348,900 | — | — |
| 2022-06-29 | $11.57 | $11.57 | 80,200 | — | — |
| 2022-06-28 | $11.45 | $11.45 | 133,500 | — | — |
| 2022-06-27 | $11.57 | $11.57 | 131,700 | — | — |
| 2022-06-24 | $11.82 | $11.82 | 125,500 | — | — |
| 2022-06-23 | $11.05 | $11.05 | 76,700 | — | — |
| 2022-06-22 | $10.33 | $10.33 | 245,900 | — | — |
| 2022-06-21 | $10.61 | $10.61 | 156,700 | — | — |
| 2022-06-17 | $10.06 | $10.06 | 177,300 | — | — |
| 2022-06-16 | $9.81 | $9.81 | 167,800 | — | — |
| 2022-06-15 | $10.32 | $10.32 | 167,700 | — | — |
| 2022-06-14 | $9.92 | $9.92 | 149,500 | — | — |
| 2022-06-13 | $9.59 | $9.59 | 166,400 | — | — |
| 2022-06-10 | $10.64 | $10.64 | 101,100 | — | — |
| 2022-06-09 | $10.88 | $10.88 | 66,100 | — | — |
| 2022-06-08 | $11.30 | $11.30 | 44,500 | — | — |
| 2022-06-07 | $11.29 | $11.29 | 76,400 | — | — |
| 2022-06-06 | $11.04 | $11.04 | 130,000 | — | — |
| 2022-06-03 | $11.27 | $11.27 | 70,600 | — | — |
| 2022-06-02 | $11.63 | $11.63 | 75,000 | — | — |
| 2022-06-01 | $11.16 | $11.16 | 123,900 | — | — |
| 2022-05-31 | $11.06 | $11.06 | 205,500 | — | — |
| 2022-05-27 | $11.42 | $11.42 | 58,400 | — | — |
| 2022-05-26 | $11.29 | $11.29 | 91,000 | — | — |
| 2022-05-25 | $11.20 | $11.20 | 86,400 | — | — |
| 2022-05-24 | $10.67 | $10.67 | 98,800 | — | — |
| 2022-05-23 | $11.96 | $11.96 | 145,800 | — | — |
| 2022-05-20 | $12.14 | $12.14 | 95,700 | — | — |
| 2022-05-19 | $11.53 | $11.53 | 69,700 | — | — |
| 2022-05-18 | $11.19 | $11.19 | 111,000 | — | — |
| 2022-05-17 | $11.59 | $11.59 | 112,200 | — | — |
| 2022-05-16 | $11.23 | $11.23 | 95,800 | — | — |
| 2022-05-13 | $11.84 | $11.84 | 159,300 | — | — |
| 2022-05-12 | $10.91 | $10.91 | 166,100 | — | — |
| 2022-05-11 | $10.06 | $10.06 | 108,800 | — | — |
| 2022-05-10 | $11.29 | $11.29 | 213,900 | — | — |
| 2022-05-09 | $12.53 | $12.53 | 110,100 | — | — |
| 2022-05-06 | $13.05 | $13.05 | 128,500 | — | — |
| 2022-05-05 | $13.28 | $13.28 | 84,100 | — | — |
| 2022-05-04 | $14.39 | $14.39 | 108,000 | — | — |
| 2022-05-03 | $13.85 | $13.85 | 51,600 | — | — |
| 2022-05-02 | $14.53 | $14.53 | 69,700 | — | — |
| 2022-04-29 | $14.23 | $14.23 | 137,400 | — | — |
| 2022-04-28 | $14.00 | $14.00 | 75,400 | — | — |
| 2022-04-27 | $13.78 | $13.78 | 66,800 | — | — |
| 2022-04-26 | $14.09 | $14.09 | 52,000 | — | — |
| 2022-04-25 | $14.66 | $14.66 | 79,000 | — | — |
| 2022-04-22 | $14.49 | $14.49 | 51,300 | — | — |
| 2022-04-21 | $14.55 | $14.55 | 60,100 | — | — |
| 2022-04-20 | $15.06 | $15.06 | 70,000 | — | — |
| 2022-04-19 | $15.30 | $15.30 | 111,200 | — | — |
| 2022-04-18 | $15.52 | $15.52 | 65,800 | — | — |
| 2022-04-14 | $15.71 | $15.71 | 55,600 | — | — |
| 2022-04-13 | $16.05 | $16.05 | 49,800 | — | — |
| 2022-04-12 | $15.69 | $15.69 | 88,700 | — | — |
| 2022-04-11 | $15.63 | $15.63 | 185,300 | — | — |
| 2022-04-08 | $15.69 | $15.69 | 101,700 | — | — |
| 2022-04-07 | $16.01 | $16.01 | 186,100 | — | — |
| 2022-04-06 | $15.74 | $15.74 | 165,100 | — | — |
| 2022-04-05 | $16.08 | $16.08 | 173,000 | — | — |
| 2022-04-04 | $16.25 | $16.25 | 98,300 | — | — |
| 2022-04-01 | $15.94 | $15.94 | 101,100 | — | — |
| 2022-03-31 | $15.34 | $15.34 | 202,800 | — | — |
| 2022-03-30 | $14.98 | $14.98 | 175,900 | — | — |
| 2022-03-29 | $14.98 | $14.98 | 187,900 | — | — |
| 2022-03-28 | $14.45 | $14.45 | 119,800 | — | — |
| 2022-03-25 | $14.57 | $14.57 | 97,500 | — | — |
| 2022-03-24 | $14.73 | $14.73 | 81,600 | — | — |
| 2022-03-23 | $14.63 | $14.63 | 116,800 | — | — |
| 2022-03-22 | $14.80 | $14.80 | 303,800 | — | — |
| 2022-03-21 | $14.29 | $14.29 | 280,100 | — | — |
| 2022-03-18 | $14.26 | $14.26 | 258,500 | — | — |
| 2022-03-17 | $14.29 | $14.29 | 206,300 | — | — |
| 2022-03-16 | $13.20 | $13.20 | 246,400 | — | — |
| 2022-03-15 | $13.18 | $13.18 | 192,600 | — | — |
| 2022-03-14 | $12.77 | $12.77 | 146,700 | — | — |
| 2022-03-11 | $13.78 | $13.78 | 81,600 | — | — |
| 2022-03-10 | $13.68 | $13.68 | 154,300 | — | — |
| 2022-03-09 | $13.83 | $13.83 | 126,500 | — | — |
| 2022-03-08 | $13.53 | $13.53 | 107,600 | — | — |
| 2022-03-07 | $13.41 | $13.41 | 187,000 | — | — |
| 2022-03-04 | $13.32 | $13.32 | 115,400 | — | — |
| 2022-03-03 | $13.16 | $13.16 | 78,800 | — | — |
| 2022-03-02 | $13.64 | $13.64 | 55,200 | — | — |
| 2022-03-01 | $13.72 | $13.72 | 83,200 | — | — |
| 2022-02-28 | $13.93 | $13.93 | 131,400 | — | — |
| 2022-02-25 | $13.31 | $13.31 | 130,700 | — | — |
| 2022-02-24 | $13.16 | $13.16 | 173,700 | — | — |
| 2022-02-23 | $12.71 | $12.71 | 181,900 | — | — |
| 2022-02-22 | $12.83 | $12.83 | 83,900 | — | — |
| 2022-02-18 | $13.20 | $13.20 | 97,000 | — | — |
| 2022-02-17 | $13.45 | $13.45 | 86,100 | — | — |
| 2022-02-16 | $13.95 | $13.95 | 80,300 | — | — |
| 2022-02-15 | $14.17 | $14.17 | 89,300 | — | — |
| 2022-02-14 | $13.64 | $13.64 | 71,600 | — | — |
| 2022-02-11 | $13.30 | $13.30 | 59,800 | — | — |
| 2022-02-10 | $13.70 | $13.70 | 49,400 | — | — |
| 2022-02-09 | $14.06 | $14.06 | 68,200 | — | — |
| 2022-02-08 | $13.71 | $13.71 | 94,900 | — | — |
| 2022-02-07 | $13.12 | $13.12 | 134,500 | — | — |
| 2022-02-04 | $13.30 | $13.30 | 74,800 | — | — |
| 2022-02-03 | $12.99 | $12.99 | 142,200 | — | — |
| 2022-02-02 | $13.47 | $13.47 | 167,500 | — | — |
| 2022-02-01 | $13.68 | $13.68 | 360,100 | — | — |
| 2022-01-31 | $14.51 | $14.51 | 138,600 | — | — |
| 2022-01-28 | $13.76 | $13.76 | 101,400 | — | — |
| 2022-01-27 | $13.33 | $13.33 | 103,100 | — | — |
| 2022-01-26 | $13.48 | $13.48 | 80,900 | — | — |
| 2022-01-25 | $13.50 | $13.50 | 133,800 | — | — |
| 2022-01-24 | $14.25 | $14.25 | 286,200 | — | — |
| 2022-01-21 | $13.48 | $13.48 | 244,300 | — | — |
| 2022-01-20 | $13.24 | $13.24 | 259,900 | — | — |
| 2022-01-19 | $12.91 | $12.91 | 137,200 | — | — |
| 2022-01-18 | $13.08 | $13.08 | 191,200 | — | — |
| 2022-01-14 | $14.01 | $14.01 | 238,000 | — | — |
| 2022-01-13 | $13.74 | $13.74 | 362,800 | — | — |
| 2022-01-12 | $14.50 | $14.50 | 523,600 | — | — |
| 2022-01-11 | $15.84 | $15.84 | 96,500 | — | — |
| 2022-01-10 | $15.91 | $15.91 | 139,200 | — | — |
| 2022-01-07 | $15.79 | $15.79 | 146,200 | — | — |
| 2022-01-06 | $15.15 | $15.15 | 154,800 | — | — |
| 2022-01-05 | $15.27 | $15.27 | 112,000 | — | — |
| 2022-01-04 | $16.65 | $16.65 | 165,000 | — | — |
| 2022-01-03 | $16.79 | $16.79 | 188,400 | — | — |