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
- 2017-03-24 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 | $13.83 | $13.83 | 1,299,400 | — | — |
| 2022-12-29 | $13.64 | $13.64 | 1,148,400 | — | — |
| 2022-12-28 | $13.21 | $13.21 | 815,600 | — | — |
| 2022-12-27 | $13.30 | $13.30 | 846,200 | — | — |
| 2022-12-23 | $13.46 | $13.46 | 795,300 | — | — |
| 2022-12-22 | $13.50 | $13.50 | 866,600 | — | — |
| 2022-12-21 | $13.76 | $13.76 | 1,311,400 | — | — |
| 2022-12-20 | $13.70 | $13.70 | 869,400 | — | — |
| 2022-12-19 | $13.49 | $13.49 | 1,052,200 | — | — |
| 2022-12-16 | $13.95 | $13.95 | 2,473,800 | — | — |
| 2022-12-15 | $13.92 | $13.92 | 1,227,000 | — | — |
| 2022-12-14 | $14.03 | $14.03 | 1,066,300 | — | — |
| 2022-12-13 | $14.30 | $14.30 | 1,288,200 | — | — |
| 2022-12-12 | $14.27 | $14.27 | 978,600 | — | — |
| 2022-12-09 | $14.34 | $14.34 | 1,004,600 | — | — |
| 2022-12-08 | $14.52 | $14.52 | 1,871,200 | — | — |
| 2022-12-07 | $14.69 | $14.69 | 1,487,800 | — | — |
| 2022-12-06 | $15.10 | $15.10 | 872,300 | — | — |
| 2022-12-05 | $15.56 | $15.56 | 883,800 | — | — |
| 2022-12-02 | $15.76 | $15.76 | 769,900 | — | — |
| 2022-12-01 | $15.82 | $15.82 | 1,553,000 | — | — |
| 2022-11-30 | $15.85 | $15.85 | 1,573,300 | — | — |
| 2022-11-29 | $15.51 | $15.51 | 825,500 | — | — |
| 2022-11-28 | $15.66 | $15.66 | 1,052,600 | — | — |
| 2022-11-25 | $15.86 | $15.86 | 438,100 | — | — |
| 2022-11-23 | $15.67 | $15.67 | 983,100 | — | — |
| 2022-11-22 | $15.70 | $15.70 | 703,600 | — | — |
| 2022-11-21 | $15.63 | $15.63 | 1,466,900 | — | — |
| 2022-11-18 | $15.08 | $15.08 | 1,817,700 | — | — |
| 2022-11-17 | $15.44 | $15.44 | 1,327,800 | — | — |
| 2022-11-16 | $15.45 | $15.45 | 3,160,600 | — | — |
| 2022-11-15 | $15.32 | $15.32 | 1,232,700 | — | — |
| 2022-11-14 | $15.06 | $15.06 | 2,240,000 | — | — |
| 2022-11-11 | $14.34 | $14.34 | 1,643,300 | — | — |
| 2022-11-10 | $14.15 | $14.15 | 1,753,600 | — | — |
| 2022-11-09 | $13.21 | $13.21 | 1,597,900 | — | — |
| 2022-11-08 | $13.34 | $13.34 | 2,084,400 | — | — |
| 2022-11-07 | $13.02 | $13.02 | 6,503,200 | — | — |
| 2022-11-04 | $13.15 | $13.15 | 4,288,600 | — | — |
| 2022-11-03 | $13.62 | $13.62 | 5,758,800 | — | — |
| 2022-11-02 | $16.13 | $16.13 | 1,855,800 | — | — |
| 2022-11-01 | $16.75 | $16.75 | 2,368,500 | — | — |
| 2022-10-31 | $17.07 | $17.07 | 1,583,100 | — | — |
| 2022-10-28 | $17.25 | $17.25 | 5,418,600 | — | — |
| 2022-10-27 | $17.05 | $17.05 | 2,374,200 | — | — |
| 2022-10-26 | $16.95 | $16.95 | 2,994,000 | — | — |
| 2022-10-25 | $16.74 | $16.74 | 2,310,500 | — | — |
| 2022-10-24 | $16.88 | $16.88 | 2,984,600 | — | — |
| 2022-10-21 | $16.72 | $16.72 | 763,600 | — | — |
| 2022-10-20 | $16.37 | $16.37 | 1,076,300 | — | — |
| 2022-10-19 | $16.15 | $16.15 | 904,600 | — | — |
| 2022-10-18 | $16.29 | $16.29 | 1,028,200 | — | — |
| 2022-10-17 | $16.19 | $16.19 | 1,137,300 | — | — |
| 2022-10-14 | $15.93 | $15.93 | 980,900 | — | — |
| 2022-10-13 | $16.28 | $16.28 | 1,561,600 | — | — |
| 2022-10-12 | $16.04 | $16.04 | 940,800 | — | — |
| 2022-10-11 | $15.81 | $15.81 | 1,489,000 | — | — |
| 2022-10-10 | $16.00 | $16.00 | 1,452,400 | — | — |
| 2022-10-07 | $16.25 | $16.25 | 879,100 | — | — |
| 2022-10-06 | $16.50 | $16.50 | 1,099,300 | — | — |
| 2022-10-05 | $16.47 | $16.47 | 1,037,600 | — | — |
| 2022-10-04 | $16.48 | $16.48 | 2,039,500 | — | — |
| 2022-10-03 | $15.97 | $15.97 | 1,547,100 | — | — |
| 2022-09-30 | $15.37 | $15.37 | 988,300 | — | — |
| 2022-09-29 | $15.57 | $15.57 | 913,600 | — | — |
| 2022-09-28 | $15.86 | $15.86 | 907,300 | — | — |
| 2022-09-27 | $15.36 | $15.36 | 1,866,500 | — | — |
| 2022-09-26 | $15.38 | $15.38 | 1,470,600 | — | — |
| 2022-09-23 | $15.43 | $15.43 | 1,557,100 | — | — |
| 2022-09-22 | $15.78 | $15.78 | 1,570,100 | — | — |
| 2022-09-21 | $16.11 | $16.11 | 751,500 | — | — |
| 2022-09-20 | $16.28 | $16.28 | 896,200 | — | — |
| 2022-09-19 | $16.53 | $16.53 | 826,200 | — | — |
| 2022-09-16 | $16.27 | $16.27 | 2,004,800 | — | — |
| 2022-09-15 | $16.49 | $16.49 | 750,100 | — | — |
| 2022-09-14 | $16.51 | $16.51 | 939,200 | — | — |
| 2022-09-13 | $16.38 | $16.38 | 906,100 | — | — |
| 2022-09-12 | $16.88 | $16.88 | 1,426,300 | — | — |
| 2022-09-09 | $16.40 | $16.40 | 500,600 | — | — |
| 2022-09-08 | $16.08 | $16.08 | 641,600 | — | — |
| 2022-09-07 | $15.84 | $15.84 | 811,600 | — | — |
| 2022-09-06 | $15.69 | $15.69 | 933,100 | — | — |
| 2022-09-02 | $15.70 | $15.70 | 1,013,200 | — | — |
| 2022-09-01 | $15.69 | $15.69 | 2,062,700 | — | — |
| 2022-08-31 | $15.94 | $15.94 | 1,441,200 | — | — |
| 2022-08-30 | $16.23 | $16.23 | 828,100 | — | — |
| 2022-08-29 | $16.39 | $16.39 | 963,600 | — | — |
| 2022-08-26 | $16.34 | $16.34 | 1,387,300 | — | — |
| 2022-08-25 | $17.04 | $17.04 | 2,071,100 | — | — |
| 2022-08-24 | $16.44 | $16.44 | 842,000 | — | — |
| 2022-08-23 | $16.46 | $16.46 | 969,000 | — | — |
| 2022-08-22 | $16.26 | $16.26 | 582,300 | — | — |
| 2022-08-19 | $16.62 | $16.62 | 520,800 | — | — |
| 2022-08-18 | $16.82 | $16.82 | 520,300 | — | — |
| 2022-08-17 | $16.62 | $16.62 | 489,600 | — | — |
| 2022-08-16 | $16.87 | $16.87 | 742,600 | — | — |
| 2022-08-15 | $16.86 | $16.86 | 794,800 | — | — |
| 2022-08-12 | $16.70 | $16.70 | 892,300 | — | — |
| 2022-08-11 | $16.50 | $16.50 | 794,800 | — | — |
| 2022-08-10 | $16.44 | $16.44 | 695,400 | — | — |
| 2022-08-09 | $16.22 | $16.22 | 1,474,200 | — | — |
| 2022-08-08 | $16.13 | $16.13 | 1,178,300 | — | — |
| 2022-08-05 | $16.57 | $16.57 | 2,582,400 | — | — |
| 2022-08-04 | $17.12 | $17.12 | 3,096,800 | — | — |
| 2022-08-03 | $16.59 | $16.59 | 924,500 | — | — |
| 2022-08-02 | $16.35 | $16.35 | 814,900 | — | — |
| 2022-08-01 | $16.36 | $16.36 | 982,600 | — | — |
| 2022-07-29 | $16.49 | $16.49 | 848,200 | — | — |
| 2022-07-28 | $16.37 | $16.37 | 991,700 | — | — |
| 2022-07-27 | $16.10 | $16.10 | 1,258,300 | — | — |
| 2022-07-26 | $15.84 | $15.84 | 1,822,300 | — | — |
| 2022-07-25 | $16.55 | $16.55 | 1,191,800 | — | — |
| 2022-07-22 | $16.49 | $16.49 | 1,245,300 | — | — |
| 2022-07-21 | $16.65 | $16.65 | 1,331,200 | — | — |
| 2022-07-20 | $16.52 | $16.52 | 2,211,200 | — | — |
| 2022-07-19 | $16.97 | $16.97 | 3,183,800 | — | — |
| 2022-07-18 | $16.47 | $16.47 | 3,110,500 | — | — |
| 2022-07-15 | $16.09 | $16.09 | 1,545,800 | — | — |
| 2022-07-14 | $15.65 | $15.65 | 1,034,500 | — | — |
| 2022-07-13 | $15.35 | $15.35 | 1,498,400 | — | — |
| 2022-07-12 | $16.00 | $16.00 | 651,400 | — | — |
| 2022-07-11 | $16.05 | $16.05 | 596,900 | — | — |
| 2022-07-08 | $16.13 | $16.13 | 1,078,800 | — | — |
| 2022-07-07 | $16.00 | $16.00 | 1,189,400 | — | — |
| 2022-07-06 | $15.82 | $15.82 | 944,000 | — | — |
| 2022-07-05 | $15.90 | $15.90 | 950,600 | — | — |
| 2022-07-01 | $15.49 | $15.49 | 1,139,600 | — | — |
| 2022-06-30 | $15.71 | $15.71 | 1,019,700 | — | — |
| 2022-06-29 | $15.79 | $15.79 | 796,600 | — | — |
| 2022-06-28 | $15.79 | $15.79 | 686,700 | — | — |
| 2022-06-27 | $16.10 | $16.10 | 1,185,700 | — | — |
| 2022-06-24 | $15.77 | $15.77 | 3,131,700 | — | — |
| 2022-06-23 | $15.36 | $15.36 | 578,600 | — | — |
| 2022-06-22 | $15.31 | $15.31 | 882,700 | — | — |
| 2022-06-21 | $15.33 | $15.33 | 856,000 | — | — |
| 2022-06-17 | $15.43 | $15.43 | 1,692,500 | — | — |
| 2022-06-16 | $15.10 | $15.10 | 956,600 | — | — |
| 2022-06-15 | $15.72 | $15.72 | 661,800 | — | — |
| 2022-06-14 | $15.53 | $15.53 | 911,000 | — | — |
| 2022-06-13 | $15.70 | $15.70 | 999,100 | — | — |
| 2022-06-10 | $15.85 | $15.85 | 833,300 | — | — |
| 2022-06-09 | $16.25 | $16.25 | 504,300 | — | — |
| 2022-06-08 | $16.42 | $16.42 | 499,900 | — | — |
| 2022-06-07 | $16.50 | $16.50 | 898,100 | — | — |
| 2022-06-06 | $16.52 | $16.52 | 958,300 | — | — |
| 2022-06-03 | $16.50 | $16.50 | 767,200 | — | — |
| 2022-06-02 | $16.53 | $16.53 | 945,300 | — | — |
| 2022-06-01 | $16.09 | $16.09 | 789,500 | — | — |
| 2022-05-31 | $15.95 | $15.95 | 1,006,300 | — | — |
| 2022-05-27 | $16.07 | $16.07 | 626,800 | — | — |
| 2022-05-26 | $15.72 | $15.72 | 1,014,700 | — | — |
| 2022-05-25 | $15.73 | $15.73 | 633,100 | — | — |
| 2022-05-24 | $15.47 | $15.47 | 829,700 | — | — |
| 2022-05-23 | $15.48 | $15.48 | 667,700 | — | — |
| 2022-05-20 | $15.52 | $15.52 | 842,200 | — | — |
| 2022-05-19 | $15.46 | $15.46 | 1,131,400 | — | — |
| 2022-05-18 | $15.03 | $15.03 | 768,700 | — | — |
| 2022-05-17 | $15.57 | $15.57 | 974,200 | — | — |
| 2022-05-16 | $15.00 | $15.00 | 992,400 | — | — |
| 2022-05-13 | $14.88 | $14.88 | 1,310,700 | — | — |
| 2022-05-12 | $14.60 | $14.60 | 1,417,600 | — | — |
| 2022-05-11 | $13.97 | $13.97 | 958,300 | — | — |
| 2022-05-10 | $14.46 | $14.46 | 1,803,000 | — | — |
| 2022-05-09 | $12.78 | $12.78 | 873,200 | — | — |
| 2022-05-06 | $13.49 | $13.49 | 714,700 | — | — |
| 2022-05-05 | $13.91 | $13.91 | 693,100 | — | — |
| 2022-05-04 | $14.48 | $14.48 | 1,064,500 | — | — |
| 2022-05-03 | $14.25 | $14.25 | 1,196,800 | — | — |
| 2022-05-02 | $14.16 | $14.16 | 1,305,700 | — | — |
| 2022-04-29 | $14.03 | $14.03 | 801,700 | — | — |
| 2022-04-28 | $14.38 | $14.38 | 1,073,200 | — | — |
| 2022-04-27 | $14.01 | $14.01 | 1,019,000 | — | — |
| 2022-04-26 | $14.18 | $14.18 | 932,000 | — | — |
| 2022-04-25 | $14.80 | $14.80 | 1,006,400 | — | — |
| 2022-04-22 | $14.87 | $14.87 | 1,394,100 | — | — |
| 2022-04-21 | $15.41 | $15.41 | 1,293,700 | — | — |
| 2022-04-20 | $15.16 | $15.16 | 627,600 | — | — |
| 2022-04-19 | $15.04 | $15.04 | 801,100 | — | — |
| 2022-04-18 | $14.84 | $14.84 | 532,900 | — | — |
| 2022-04-14 | $15.05 | $15.05 | 654,900 | — | — |
| 2022-04-13 | $14.90 | $14.90 | 671,100 | — | — |
| 2022-04-12 | $14.40 | $14.40 | 882,800 | — | — |
| 2022-04-11 | $14.32 | $14.32 | 1,198,400 | — | — |
| 2022-04-08 | $14.54 | $14.54 | 577,300 | — | — |
| 2022-04-07 | $14.76 | $14.76 | 663,000 | — | — |
| 2022-04-06 | $15.18 | $15.18 | 954,600 | — | — |
| 2022-04-05 | $15.36 | $15.36 | 742,300 | — | — |
| 2022-04-04 | $15.59 | $15.59 | 542,400 | — | — |
| 2022-04-01 | $15.69 | $15.69 | 1,721,600 | — | — |
| 2022-03-31 | $16.28 | $16.28 | 1,717,000 | — | — |
| 2022-03-30 | $15.67 | $15.67 | 969,600 | — | — |
| 2022-03-29 | $16.00 | $16.00 | 647,700 | — | — |
| 2022-03-28 | $15.80 | $15.80 | 886,800 | — | — |
| 2022-03-25 | $15.85 | $15.85 | 788,800 | — | — |
| 2022-03-24 | $15.70 | $15.70 | 523,100 | — | — |
| 2022-03-23 | $16.01 | $16.01 | 678,800 | — | — |
| 2022-03-22 | $16.21 | $16.21 | 795,000 | — | — |
| 2022-03-21 | $16.42 | $16.42 | 661,600 | — | — |
| 2022-03-18 | $16.93 | $16.93 | 1,744,200 | — | — |
| 2022-03-17 | $16.65 | $16.65 | 700,400 | — | — |
| 2022-03-16 | $16.85 | $16.85 | 700,900 | — | — |
| 2022-03-15 | $16.17 | $16.17 | 498,800 | — | — |
| 2022-03-14 | $16.09 | $16.09 | 529,100 | — | — |
| 2022-03-11 | $16.40 | $16.40 | 752,500 | — | — |
| 2022-03-10 | $16.27 | $16.27 | 430,200 | — | — |
| 2022-03-09 | $16.16 | $16.16 | 614,900 | — | — |
| 2022-03-08 | $15.59 | $15.59 | 937,000 | — | — |
| 2022-03-07 | $15.86 | $15.86 | 871,100 | — | — |
| 2022-03-04 | $16.44 | $16.44 | 974,500 | — | — |
| 2022-03-03 | $16.33 | $16.33 | 441,600 | — | — |
| 2022-03-02 | $16.96 | $16.96 | 655,000 | — | — |
| 2022-03-01 | $16.34 | $16.34 | 1,405,700 | — | — |
| 2022-02-28 | $16.80 | $16.80 | 2,827,900 | — | — |
| 2022-02-25 | $17.65 | $17.65 | 1,200,300 | — | — |
| 2022-02-24 | $17.54 | $17.54 | 925,900 | — | — |
| 2022-02-23 | $16.93 | $16.93 | 698,100 | — | — |
| 2022-02-22 | $17.18 | $17.18 | 780,400 | — | — |
| 2022-02-18 | $16.93 | $16.93 | 701,000 | — | — |
| 2022-02-17 | $17.31 | $17.31 | 1,354,600 | — | — |
| 2022-02-16 | $17.96 | $17.96 | 2,310,500 | — | — |
| 2022-02-15 | $17.50 | $17.50 | 1,644,200 | — | — |
| 2022-02-14 | $16.74 | $16.74 | 664,500 | — | — |
| 2022-02-11 | $16.67 | $16.67 | 651,900 | — | — |
| 2022-02-10 | $16.87 | $16.87 | 883,400 | — | — |
| 2022-02-09 | $16.91 | $16.91 | 765,400 | — | — |
| 2022-02-08 | $16.57 | $16.57 | 773,600 | — | — |
| 2022-02-07 | $16.35 | $16.35 | 927,900 | — | — |
| 2022-02-04 | $15.98 | $15.98 | 1,023,900 | — | — |
| 2022-02-03 | $15.73 | $15.73 | 587,700 | — | — |
| 2022-02-02 | $15.94 | $15.94 | 638,600 | — | — |
| 2022-02-01 | $15.99 | $15.99 | 1,016,400 | — | — |
| 2022-01-31 | $15.84 | $15.84 | 938,900 | — | — |
| 2022-01-28 | $15.70 | $15.70 | 797,400 | — | — |
| 2022-01-27 | $14.91 | $14.91 | 604,600 | — | — |
| 2022-01-26 | $15.20 | $15.20 | 881,000 | — | — |
| 2022-01-25 | $14.98 | $14.98 | 680,200 | — | — |
| 2022-01-24 | $14.86 | $14.86 | 919,500 | — | — |
| 2022-01-21 | $14.87 | $14.87 | 913,300 | — | — |
| 2022-01-20 | $15.06 | $15.06 | 555,500 | — | — |
| 2022-01-19 | $15.00 | $15.00 | 509,200 | — | — |
| 2022-01-18 | $14.77 | $14.77 | 798,400 | — | — |
| 2022-01-14 | $14.90 | $14.90 | 729,300 | — | — |
| 2022-01-13 | $15.16 | $15.16 | 332,000 | — | — |
| 2022-01-12 | $15.26 | $15.26 | 530,600 | — | — |
| 2022-01-11 | $15.40 | $15.40 | 465,600 | — | — |
| 2022-01-10 | $15.29 | $15.29 | 983,000 | — | — |
| 2022-01-07 | $15.11 | $15.11 | 576,000 | — | — |
| 2022-01-06 | $15.56 | $15.56 | 702,300 | — | — |
| 2022-01-05 | $15.43 | $15.43 | 448,300 | — | — |
| 2022-01-04 | $15.97 | $15.97 | 912,100 | — | — |
| 2022-01-03 | $16.00 | $16.00 | 1,760,000 | — | — |