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
- 2020-07-31 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 | $14.92 | $14.92 | 208,300 | — | — |
| 2022-12-29 | $15.27 | $15.27 | 160,900 | — | — |
| 2022-12-28 | $15.91 | $15.91 | 162,600 | — | — |
| 2022-12-27 | $15.71 | $15.71 | 140,900 | — | — |
| 2022-12-23 | $15.48 | $15.48 | 97,100 | — | — |
| 2022-12-22 | $15.49 | $15.49 | 134,900 | — | — |
| 2022-12-21 | $15.38 | $15.38 | 138,600 | — | — |
| 2022-12-20 | $14.99 | $14.99 | 117,000 | — | — |
| 2022-12-19 | $15.03 | $15.03 | 141,500 | — | — |
| 2022-12-16 | $14.97 | $14.97 | 167,100 | — | — |
| 2022-12-15 | $15.07 | $15.07 | 138,900 | — | — |
| 2022-12-14 | $15.20 | $15.20 | 185,300 | — | — |
| 2022-12-13 | $14.99 | $14.99 | 275,200 | — | — |
| 2022-12-12 | $14.84 | $14.84 | 134,200 | — | — |
| 2022-12-09 | $15.12 | $15.12 | 276,000 | — | — |
| 2022-12-08 | $15.80 | $15.80 | 290,700 | — | — |
| 2022-12-07 | $14.92 | $14.92 | 188,500 | — | — |
| 2022-12-06 | $14.80 | $14.80 | 260,400 | — | — |
| 2022-12-05 | $14.74 | $14.74 | 183,100 | — | — |
| 2022-12-02 | $14.67 | $14.67 | 182,500 | — | — |
| 2022-12-01 | $14.37 | $14.37 | 146,900 | — | — |
| 2022-11-30 | $14.27 | $14.27 | 303,200 | — | — |
| 2022-11-29 | $13.54 | $13.54 | 94,200 | — | — |
| 2022-11-28 | $13.66 | $13.66 | 93,000 | — | — |
| 2022-11-25 | $14.13 | $14.13 | 61,400 | — | — |
| 2022-11-23 | $13.83 | $13.83 | 162,700 | — | — |
| 2022-11-22 | $13.98 | $13.98 | 99,600 | — | — |
| 2022-11-21 | $14.52 | $14.52 | 170,700 | — | — |
| 2022-11-18 | $13.94 | $13.94 | 119,700 | — | — |
| 2022-11-17 | $14.08 | $14.08 | 109,400 | — | — |
| 2022-11-16 | $14.58 | $14.58 | 110,500 | — | — |
| 2022-11-15 | $14.70 | $14.70 | 132,600 | — | — |
| 2022-11-14 | $14.60 | $14.60 | 128,900 | — | — |
| 2022-11-11 | $14.56 | $14.56 | 105,000 | — | — |
| 2022-11-10 | $14.51 | $14.51 | 155,700 | — | — |
| 2022-11-09 | $14.54 | $14.54 | 172,600 | — | — |
| 2022-11-08 | $14.43 | $14.43 | 190,700 | — | — |
| 2022-11-07 | $14.52 | $14.52 | 176,700 | — | — |
| 2022-11-04 | $13.50 | $13.50 | 176,700 | — | — |
| 2022-11-03 | $13.44 | $13.44 | 227,200 | — | — |
| 2022-11-02 | $12.94 | $12.94 | 189,000 | — | — |
| 2022-11-01 | $13.39 | $13.39 | 165,600 | — | — |
| 2022-10-31 | $13.24 | $13.24 | 149,700 | — | — |
| 2022-10-28 | $12.91 | $12.91 | 156,100 | — | — |
| 2022-10-27 | $12.75 | $12.75 | 126,700 | — | — |
| 2022-10-26 | $12.61 | $12.61 | 93,100 | — | — |
| 2022-10-25 | $12.51 | $12.51 | 131,700 | — | — |
| 2022-10-24 | $12.21 | $12.21 | 160,100 | — | — |
| 2022-10-21 | $11.70 | $11.70 | 139,400 | — | — |
| 2022-10-20 | $11.49 | $11.49 | 128,300 | — | — |
| 2022-10-19 | $11.62 | $11.62 | 193,600 | — | — |
| 2022-10-18 | $11.89 | $11.89 | 223,000 | — | — |
| 2022-10-17 | $12.62 | $12.62 | 124,900 | — | — |
| 2022-10-14 | $12.13 | $12.13 | 143,200 | — | — |
| 2022-10-13 | $12.57 | $12.57 | 134,500 | — | — |
| 2022-10-12 | $12.01 | $12.01 | 91,500 | — | — |
| 2022-10-11 | $11.93 | $11.93 | 127,900 | — | — |
| 2022-10-10 | $12.11 | $12.11 | 136,200 | — | — |
| 2022-10-07 | $11.49 | $11.49 | 199,400 | — | — |
| 2022-10-06 | $11.88 | $11.88 | 166,200 | — | — |
| 2022-10-05 | $12.14 | $12.14 | 175,500 | — | — |
| 2022-10-04 | $12.41 | $12.41 | 376,400 | — | — |
| 2022-10-03 | $11.82 | $11.82 | 142,600 | — | — |
| 2022-09-30 | $11.97 | $11.97 | 308,100 | — | — |
| 2022-09-29 | $11.39 | $11.39 | 112,100 | — | — |
| 2022-09-28 | $11.71 | $11.71 | 179,000 | — | — |
| 2022-09-27 | $11.32 | $11.32 | 123,400 | — | — |
| 2022-09-26 | $11.61 | $11.61 | 172,100 | — | — |
| 2022-09-23 | $11.68 | $11.68 | 157,400 | — | — |
| 2022-09-22 | $11.55 | $11.55 | 195,700 | — | — |
| 2022-09-21 | $11.52 | $11.52 | 257,400 | — | — |
| 2022-09-20 | $11.39 | $11.39 | 428,000 | — | — |
| 2022-09-19 | $11.88 | $11.88 | 286,400 | — | — |
| 2022-09-16 | $11.82 | $11.82 | 535,500 | — | — |
| 2022-09-15 | $12.18 | $12.18 | 304,800 | — | — |
| 2022-09-14 | $13.22 | $13.22 | 320,700 | — | — |
| 2022-09-13 | $13.19 | $13.19 | 270,100 | — | — |
| 2022-09-12 | $13.38 | $13.38 | 199,500 | — | — |
| 2022-09-09 | $14.35 | $14.35 | 291,400 | — | — |
| 2022-09-08 | $13.96 | $13.96 | 382,400 | — | — |
| 2022-09-07 | $13.51 | $13.51 | 209,400 | — | — |
| 2022-09-06 | $12.95 | $12.95 | 283,700 | — | — |
| 2022-09-02 | $12.70 | $12.70 | 140,300 | — | — |
| 2022-09-01 | $13.03 | $13.03 | 203,800 | — | — |
| 2022-08-31 | $12.95 | $12.95 | 293,200 | — | — |
| 2022-08-30 | $13.21 | $13.21 | 199,100 | — | — |
| 2022-08-29 | $13.34 | $13.34 | 148,400 | — | — |
| 2022-08-26 | $12.83 | $12.83 | 194,600 | — | — |
| 2022-08-25 | $13.01 | $13.01 | 188,100 | — | — |
| 2022-08-24 | $13.22 | $13.22 | 219,700 | — | — |
| 2022-08-23 | $13.39 | $13.39 | 173,700 | — | — |
| 2022-08-22 | $13.54 | $13.54 | 253,700 | — | — |
| 2022-08-19 | $14.40 | $14.40 | 597,200 | — | — |
| 2022-08-18 | $13.72 | $13.72 | 97,200 | — | — |
| 2022-08-17 | $13.79 | $13.79 | 195,500 | — | — |
| 2022-08-16 | $14.03 | $14.03 | 309,000 | — | — |
| 2022-08-15 | $13.84 | $13.84 | 303,100 | — | — |
| 2022-08-12 | $14.22 | $14.22 | 178,800 | — | — |
| 2022-08-11 | $13.77 | $13.77 | 219,800 | — | — |
| 2022-08-10 | $14.29 | $14.29 | 418,500 | — | — |
| 2022-08-09 | $13.88 | $13.88 | 237,700 | — | — |
| 2022-08-08 | $14.05 | $14.05 | 354,000 | — | — |
| 2022-08-05 | $13.54 | $13.54 | 321,700 | — | — |
| 2022-08-04 | $13.45 | $13.45 | 777,700 | — | — |
| 2022-08-03 | $12.06 | $12.06 | 399,200 | — | — |
| 2022-08-02 | $11.88 | $11.88 | 271,000 | — | — |
| 2022-08-01 | $11.62 | $11.62 | 526,200 | — | — |
| 2022-07-29 | $11.80 | $11.80 | 379,300 | — | — |
| 2022-07-28 | $10.81 | $10.81 | 138,200 | — | — |
| 2022-07-27 | $10.79 | $10.79 | 159,400 | — | — |
| 2022-07-26 | $10.86 | $10.86 | 191,200 | — | — |
| 2022-07-25 | $10.59 | $10.59 | 157,300 | — | — |
| 2022-07-22 | $10.73 | $10.73 | 482,600 | — | — |
| 2022-07-21 | $11.49 | $11.49 | 1,228,000 | — | — |
| 2022-07-20 | $10.53 | $10.53 | 931,500 | — | — |
| 2022-07-19 | $9.07 | $9.07 | 227,500 | — | — |
| 2022-07-18 | $8.83 | $8.83 | 106,400 | — | — |
| 2022-07-15 | $8.95 | $8.95 | 199,900 | — | — |
| 2022-07-14 | $8.61 | $8.61 | 102,600 | — | — |
| 2022-07-13 | $8.89 | $8.89 | 121,100 | — | — |
| 2022-07-12 | $8.89 | $8.89 | 147,700 | — | — |
| 2022-07-11 | $8.87 | $8.87 | 518,800 | — | — |
| 2022-07-08 | $9.27 | $9.27 | 228,600 | — | — |
| 2022-07-07 | $9.47 | $9.47 | 327,000 | — | — |
| 2022-07-06 | $8.73 | $8.73 | 187,800 | — | — |
| 2022-07-05 | $8.72 | $8.72 | 93,700 | — | — |
| 2022-07-01 | $8.83 | $8.83 | 120,700 | — | — |
| 2022-06-30 | $8.75 | $8.75 | 266,300 | — | — |
| 2022-06-29 | $8.17 | $8.17 | 458,700 | — | — |
| 2022-06-28 | $8.53 | $8.53 | 168,300 | — | — |
| 2022-06-27 | $9.07 | $9.07 | 313,200 | — | — |
| 2022-06-24 | $8.94 | $8.94 | 741,900 | — | — |
| 2022-06-23 | $9.16 | $9.16 | 163,100 | — | — |
| 2022-06-22 | $9.05 | $9.05 | 217,200 | — | — |
| 2022-06-21 | $8.97 | $8.97 | 224,500 | — | — |
| 2022-06-17 | $9.06 | $9.06 | 360,000 | — | — |
| 2022-06-16 | $8.77 | $8.77 | 273,300 | — | — |
| 2022-06-15 | $8.78 | $8.78 | 264,800 | — | — |
| 2022-06-14 | $8.42 | $8.42 | 246,300 | — | — |
| 2022-06-13 | $8.45 | $8.45 | 196,600 | — | — |
| 2022-06-10 | $8.96 | $8.96 | 149,900 | — | — |
| 2022-06-09 | $9.10 | $9.10 | 211,300 | — | — |
| 2022-06-08 | $9.11 | $9.11 | 206,400 | — | — |
| 2022-06-07 | $9.73 | $9.73 | 155,900 | — | — |
| 2022-06-06 | $9.84 | $9.84 | 194,800 | — | — |
| 2022-06-03 | $9.70 | $9.70 | 196,100 | — | — |
| 2022-06-02 | $10.38 | $10.38 | 672,800 | — | — |
| 2022-06-01 | $9.90 | $9.90 | 668,700 | — | — |
| 2022-05-31 | $9.90 | $9.90 | 323,700 | — | — |
| 2022-05-27 | $10.00 | $10.00 | 153,600 | — | — |
| 2022-05-26 | $9.96 | $9.96 | 327,600 | — | — |
| 2022-05-25 | $9.85 | $9.85 | 230,200 | — | — |
| 2022-05-24 | $9.90 | $9.90 | 463,600 | — | — |
| 2022-05-23 | $10.31 | $10.31 | 379,300 | — | — |
| 2022-05-20 | $9.58 | $9.58 | 197,000 | — | — |
| 2022-05-19 | $9.79 | $9.79 | 250,800 | — | — |
| 2022-05-18 | $9.64 | $9.64 | 273,700 | — | — |
| 2022-05-17 | $9.81 | $9.81 | 299,000 | — | — |
| 2022-05-16 | $9.40 | $9.40 | 196,600 | — | — |
| 2022-05-13 | $9.93 | $9.93 | 283,800 | — | — |
| 2022-05-12 | $9.83 | $9.83 | 199,800 | — | — |
| 2022-05-11 | $9.72 | $9.72 | 542,400 | — | — |
| 2022-05-10 | $10.78 | $10.78 | 487,100 | — | — |
| 2022-05-09 | $11.89 | $11.89 | 217,800 | — | — |
| 2022-05-06 | $12.55 | $12.55 | 340,900 | — | — |
| 2022-05-05 | $11.92 | $11.92 | 325,700 | — | — |
| 2022-05-04 | $12.54 | $12.54 | 281,500 | — | — |
| 2022-05-03 | $12.29 | $12.29 | 309,200 | — | — |
| 2022-05-02 | $12.18 | $12.18 | 218,700 | — | — |
| 2022-04-29 | $11.50 | $11.50 | 293,800 | — | — |
| 2022-04-28 | $11.62 | $11.62 | 201,900 | — | — |
| 2022-04-27 | $11.64 | $11.64 | 142,200 | — | — |
| 2022-04-26 | $11.64 | $11.64 | 247,200 | — | — |
| 2022-04-25 | $12.76 | $12.76 | 162,700 | — | — |
| 2022-04-22 | $12.68 | $12.68 | 280,800 | — | — |
| 2022-04-21 | $12.71 | $12.71 | 264,300 | — | — |
| 2022-04-20 | $12.09 | $12.09 | 122,800 | — | — |
| 2022-04-19 | $12.26 | $12.26 | 160,200 | — | — |
| 2022-04-18 | $11.89 | $11.89 | 156,900 | — | — |
| 2022-04-14 | $12.22 | $12.22 | 356,500 | — | — |
| 2022-04-13 | $12.59 | $12.59 | 172,900 | — | — |
| 2022-04-12 | $12.91 | $12.91 | 189,000 | — | — |
| 2022-04-11 | $12.76 | $12.76 | 168,500 | — | — |
| 2022-04-08 | $12.73 | $12.73 | 319,200 | — | — |
| 2022-04-07 | $12.73 | $12.73 | 340,900 | — | — |
| 2022-04-06 | $12.75 | $12.75 | 1,170,300 | — | — |
| 2022-04-05 | $12.73 | $12.73 | 230,900 | — | — |
| 2022-04-04 | $12.75 | $12.75 | 158,700 | — | — |
| 2022-04-01 | $12.74 | $12.74 | 166,700 | — | — |
| 2022-03-31 | $12.36 | $12.36 | 167,500 | — | — |
| 2022-03-30 | $12.66 | $12.66 | 172,400 | — | — |
| 2022-03-29 | $13.02 | $13.02 | 192,500 | — | — |
| 2022-03-28 | $12.68 | $12.68 | 121,700 | — | — |
| 2022-03-25 | $12.75 | $12.75 | 146,200 | — | — |
| 2022-03-24 | $12.73 | $12.73 | 173,000 | — | — |
| 2022-03-23 | $13.49 | $13.49 | 112,200 | — | — |
| 2022-03-22 | $13.45 | $13.45 | 181,300 | — | — |
| 2022-03-21 | $13.44 | $13.44 | 183,800 | — | — |
| 2022-03-18 | $13.67 | $13.67 | 308,500 | — | — |
| 2022-03-17 | $13.21 | $13.21 | 151,100 | — | — |
| 2022-03-16 | $12.83 | $12.83 | 169,200 | — | — |
| 2022-03-15 | $12.06 | $12.06 | 198,200 | — | — |
| 2022-03-14 | $11.40 | $11.40 | 338,100 | — | — |
| 2022-03-11 | $11.27 | $11.27 | 559,300 | — | — |
| 2022-03-10 | $12.81 | $12.81 | 784,700 | — | — |
| 2022-03-09 | $12.10 | $12.10 | 535,300 | — | — |
| 2022-03-08 | $12.10 | $12.10 | 399,700 | — | — |
| 2022-03-07 | $12.50 | $12.50 | 171,800 | — | — |
| 2022-03-04 | $12.98 | $12.98 | 249,700 | — | — |
| 2022-03-03 | $13.11 | $13.11 | 124,600 | — | — |
| 2022-03-02 | $13.15 | $13.15 | 246,200 | — | — |
| 2022-03-01 | $13.60 | $13.60 | 116,300 | — | — |
| 2022-02-28 | $14.25 | $14.25 | 296,500 | — | — |
| 2022-02-25 | $14.11 | $14.11 | 200,100 | — | — |
| 2022-02-24 | $14.24 | $14.24 | 246,700 | — | — |
| 2022-02-23 | $13.60 | $13.60 | 200,400 | — | — |
| 2022-02-22 | $13.84 | $13.84 | 240,400 | — | — |
| 2022-02-18 | $14.39 | $14.39 | 170,800 | — | — |
| 2022-02-17 | $14.40 | $14.40 | 256,400 | — | — |
| 2022-02-16 | $15.60 | $15.60 | 188,800 | — | — |
| 2022-02-15 | $16.51 | $16.51 | 124,200 | — | — |
| 2022-02-14 | $16.18 | $16.18 | 109,900 | — | — |
| 2022-02-11 | $15.54 | $15.54 | 114,000 | — | — |
| 2022-02-10 | $15.49 | $15.49 | 158,500 | — | — |
| 2022-02-09 | $15.50 | $15.50 | 208,000 | — | — |
| 2022-02-08 | $15.25 | $15.25 | 72,900 | — | — |
| 2022-02-07 | $15.51 | $15.51 | 119,800 | — | — |
| 2022-02-04 | $15.31 | $15.31 | 131,900 | — | — |
| 2022-02-03 | $15.38 | $15.38 | 123,600 | — | — |
| 2022-02-02 | $16.25 | $16.25 | 117,700 | — | — |
| 2022-02-01 | $16.71 | $16.71 | 106,200 | — | — |
| 2022-01-31 | $16.53 | $16.53 | 159,300 | — | — |
| 2022-01-28 | $15.44 | $15.44 | 144,900 | — | — |
| 2022-01-27 | $15.50 | $15.50 | 171,100 | — | — |
| 2022-01-26 | $15.79 | $15.79 | 156,100 | — | — |
| 2022-01-25 | $16.45 | $16.45 | 135,200 | — | — |
| 2022-01-24 | $16.77 | $16.77 | 273,300 | — | — |
| 2022-01-21 | $16.53 | $16.53 | 194,800 | — | — |
| 2022-01-20 | $17.35 | $17.35 | 95,800 | — | — |
| 2022-01-19 | $17.54 | $17.54 | 109,000 | — | — |
| 2022-01-18 | $17.55 | $17.55 | 198,700 | — | — |
| 2022-01-14 | $18.39 | $18.39 | 157,800 | — | — |
| 2022-01-13 | $18.52 | $18.52 | 147,500 | — | — |
| 2022-01-12 | $18.54 | $18.54 | 134,600 | — | — |
| 2022-01-11 | $19.15 | $19.15 | 209,700 | — | — |
| 2022-01-10 | $18.95 | $18.95 | 154,100 | — | — |
| 2022-01-07 | $18.51 | $18.51 | 82,900 | — | — |
| 2022-01-06 | $18.29 | $18.29 | 101,800 | — | — |
| 2022-01-05 | $17.57 | $17.57 | 134,200 | — | — |
| 2022-01-04 | $18.18 | $18.18 | 103,600 | — | — |
| 2022-01-03 | $18.31 | $18.31 | 255,100 | — | — |