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
- 2015-02-04 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 | $13.18 | $18.08 | 341,200 | — | — |
| 2022-12-29 | $13.05 | $17.90 | 341,000 | — | — |
| 2022-12-28 | $12.80 | $17.42 | 392,500 | — | — |
| 2022-12-27 | $13.06 | $17.77 | 326,000 | — | — |
| 2022-12-23 | $13.20 | $17.96 | 446,100 | — | — |
| 2022-12-22 | $13.00 | $17.69 | 840,300 | — | — |
| 2022-12-21 | $13.09 | $17.81 | 737,700 | — | — |
| 2022-12-20 | $13.73 | $18.68 | 553,800 | — | — |
| 2022-12-19 | $13.68 | $18.62 | 534,300 | — | — |
| 2022-12-16 | $13.78 | $18.75 | 2,174,800 | — | — |
| 2022-12-15 | $14.36 | $19.54 | 907,000 | — | — |
| 2022-12-14 | $14.94 | $20.33 | 598,600 | — | — |
| 2022-12-13 | $15.29 | $20.81 | 1,218,800 | — | — |
| 2022-12-12 | $15.38 | $20.93 | 929,800 | — | — |
| 2022-12-09 | $15.19 | $20.67 | 916,400 | — | — |
| 2022-12-08 | $15.18 | $20.66 | 1,010,900 | — | — |
| 2022-12-07 | $14.76 | $20.09 | 1,757,400 | — | — |
| 2022-12-06 | $14.54 | $19.79 | 485,800 | — | — |
| 2022-12-05 | $14.54 | $19.79 | 555,400 | — | — |
| 2022-12-02 | $15.22 | $20.71 | 250,000 | — | — |
| 2022-12-01 | $15.46 | $21.04 | 587,400 | — | — |
| 2022-11-30 | $15.42 | $20.98 | 779,800 | — | — |
| 2022-11-29 | $15.07 | $20.51 | 707,100 | — | — |
| 2022-11-28 | $14.99 | $20.40 | 481,900 | — | — |
| 2022-11-25 | $15.18 | $20.66 | 154,400 | — | — |
| 2022-11-23 | $15.10 | $20.55 | 780,900 | — | — |
| 2022-11-22 | $15.24 | $20.74 | 371,700 | — | — |
| 2022-11-21 | $15.08 | $20.52 | 395,900 | — | — |
| 2022-11-18 | $15.14 | $20.60 | 800,700 | — | — |
| 2022-11-17 | $14.59 | $19.85 | 538,600 | — | — |
| 2022-11-16 | $14.75 | $20.07 | 480,700 | — | — |
| 2022-11-15 | $15.06 | $20.49 | 378,000 | — | — |
| 2022-11-14 | $15.04 | $20.47 | 353,400 | — | — |
| 2022-11-11 | $15.55 | $21.16 | 397,100 | — | — |
| 2022-11-10 | $15.46 | $21.04 | 703,800 | — | — |
| 2022-11-09 | $14.01 | $19.07 | 734,100 | — | — |
| 2022-11-08 | $14.40 | $19.60 | 601,200 | — | — |
| 2022-11-07 | $14.25 | $19.39 | 547,100 | — | — |
| 2022-11-04 | $14.41 | $19.61 | 598,600 | — | — |
| 2022-11-03 | $14.09 | $19.17 | 905,800 | — | — |
| 2022-11-02 | $14.79 | $20.13 | 1,320,000 | — | — |
| 2022-11-01 | $17.10 | $23.27 | 375,400 | — | — |
| 2022-10-31 | $17.08 | $23.24 | 612,300 | — | — |
| 2022-10-28 | $17.04 | $23.19 | 375,600 | — | — |
| 2022-10-27 | $16.84 | $22.92 | 373,300 | — | — |
| 2022-10-26 | $16.75 | $22.79 | 377,800 | — | — |
| 2022-10-25 | $16.60 | $22.59 | 635,100 | — | — |
| 2022-10-24 | $16.29 | $22.17 | 352,500 | — | — |
| 2022-10-21 | $16.20 | $22.05 | 480,100 | — | — |
| 2022-10-20 | $15.68 | $21.34 | 1,080,600 | — | — |
| 2022-10-19 | $16.03 | $21.81 | 580,000 | — | — |
| 2022-10-18 | $15.99 | $21.76 | 345,700 | — | — |
| 2022-10-17 | $15.71 | $21.38 | 581,100 | — | — |
| 2022-10-14 | $15.04 | $20.47 | 624,700 | — | — |
| 2022-10-13 | $15.10 | $20.55 | 975,500 | — | — |
| 2022-10-12 | $14.36 | $19.54 | 830,200 | — | — |
| 2022-10-11 | $14.16 | $19.27 | 634,200 | — | — |
| 2022-10-10 | $14.15 | $19.26 | 319,900 | — | — |
| 2022-10-07 | $14.25 | $19.39 | 409,600 | — | — |
| 2022-10-06 | $14.47 | $19.69 | 370,200 | — | — |
| 2022-10-05 | $14.62 | $19.90 | 340,900 | — | — |
| 2022-10-04 | $14.73 | $20.05 | 661,700 | — | — |
| 2022-10-03 | $14.19 | $19.31 | 442,100 | — | — |
| 2022-09-30 | $13.79 | $18.77 | 677,300 | — | — |
| 2022-09-29 | $13.68 | $18.62 | 373,800 | — | — |
| 2022-09-28 | $14.31 | $19.34 | 393,400 | — | — |
| 2022-09-27 | $13.79 | $18.63 | 529,600 | — | — |
| 2022-09-26 | $13.74 | $18.57 | 460,400 | — | — |
| 2022-09-23 | $14.12 | $19.08 | 466,800 | — | — |
| 2022-09-22 | $14.52 | $19.62 | 502,900 | — | — |
| 2022-09-21 | $15.31 | $20.69 | 1,000,300 | — | — |
| 2022-09-20 | $16.36 | $22.11 | 427,300 | — | — |
| 2022-09-19 | $16.41 | $22.18 | 359,500 | — | — |
| 2022-09-16 | $16.25 | $21.96 | 1,065,500 | — | — |
| 2022-09-15 | $16.22 | $21.92 | 354,200 | — | — |
| 2022-09-14 | $16.62 | $22.46 | 414,200 | — | — |
| 2022-09-13 | $16.26 | $21.97 | 527,200 | — | — |
| 2022-09-12 | $17.04 | $23.03 | 287,900 | — | — |
| 2022-09-09 | $16.59 | $22.42 | 295,400 | — | — |
| 2022-09-08 | $16.18 | $21.86 | 240,000 | — | — |
| 2022-09-07 | $16.30 | $22.03 | 662,300 | — | — |
| 2022-09-06 | $15.52 | $20.97 | 430,900 | — | — |
| 2022-09-02 | $15.66 | $21.16 | 319,900 | — | — |
| 2022-09-01 | $15.66 | $21.16 | 341,700 | — | — |
| 2022-08-31 | $15.86 | $21.43 | 416,600 | — | — |
| 2022-08-30 | $16.16 | $21.84 | 301,400 | — | — |
| 2022-08-29 | $16.18 | $21.86 | 398,800 | — | — |
| 2022-08-26 | $16.48 | $22.27 | 346,200 | — | — |
| 2022-08-25 | $17.52 | $23.68 | 350,500 | — | — |
| 2022-08-24 | $17.13 | $23.15 | 272,600 | — | — |
| 2022-08-23 | $17.02 | $23.00 | 320,900 | — | — |
| 2022-08-22 | $17.17 | $23.20 | 287,100 | — | — |
| 2022-08-19 | $17.54 | $23.70 | 382,400 | — | — |
| 2022-08-18 | $18.24 | $24.65 | 468,400 | — | — |
| 2022-08-17 | $17.92 | $24.22 | 474,600 | — | — |
| 2022-08-16 | $18.22 | $24.62 | 425,900 | — | — |
| 2022-08-15 | $17.93 | $24.23 | 355,800 | — | — |
| 2022-08-12 | $17.77 | $24.01 | 379,000 | — | — |
| 2022-08-11 | $17.40 | $23.51 | 521,600 | — | — |
| 2022-08-10 | $16.98 | $22.95 | 476,300 | — | — |
| 2022-08-09 | $16.71 | $22.58 | 658,900 | — | — |
| 2022-08-08 | $16.72 | $22.59 | 436,200 | — | — |
| 2022-08-05 | $16.65 | $22.50 | 351,700 | — | — |
| 2022-08-04 | $16.68 | $22.54 | 406,400 | — | — |
| 2022-08-03 | $16.56 | $22.38 | 530,900 | — | — |
| 2022-08-02 | $16.13 | $21.80 | 276,900 | — | — |
| 2022-08-01 | $16.36 | $22.11 | 346,600 | — | — |
| 2022-07-29 | $16.42 | $22.19 | 381,400 | — | — |
| 2022-07-28 | $16.34 | $22.08 | 381,000 | — | — |
| 2022-07-27 | $16.06 | $21.70 | 506,800 | — | — |
| 2022-07-26 | $15.66 | $21.16 | 485,400 | — | — |
| 2022-07-25 | $15.91 | $21.50 | 399,600 | — | — |
| 2022-07-22 | $15.53 | $20.99 | 378,400 | — | — |
| 2022-07-21 | $15.87 | $21.45 | 423,600 | — | — |
| 2022-07-20 | $16.13 | $21.80 | 382,200 | — | — |
| 2022-07-19 | $15.85 | $21.42 | 662,200 | — | — |
| 2022-07-18 | $15.31 | $20.69 | 530,900 | — | — |
| 2022-07-15 | $14.99 | $20.26 | 622,200 | — | — |
| 2022-07-14 | $14.72 | $19.89 | 333,400 | — | — |
| 2022-07-13 | $14.81 | $20.01 | 331,900 | — | — |
| 2022-07-12 | $14.77 | $19.96 | 405,500 | — | — |
| 2022-07-11 | $14.44 | $19.51 | 398,200 | — | — |
| 2022-07-08 | $14.58 | $19.70 | 370,800 | — | — |
| 2022-07-07 | $14.65 | $19.80 | 635,100 | — | — |
| 2022-07-06 | $14.31 | $19.34 | 504,400 | — | — |
| 2022-07-05 | $14.69 | $19.85 | 854,600 | — | — |
| 2022-07-01 | $14.60 | $19.73 | 601,500 | — | — |
| 2022-06-30 | $14.53 | $19.63 | 1,052,400 | — | — |
| 2022-06-29 | $14.52 | $19.62 | 741,800 | — | — |
| 2022-06-28 | $14.63 | $19.77 | 473,000 | — | — |
| 2022-06-27 | $14.69 | $19.85 | 673,100 | — | — |
| 2022-06-24 | $14.87 | $20.09 | 1,389,300 | — | — |
| 2022-06-23 | $13.72 | $18.54 | 791,600 | — | — |
| 2022-06-22 | $13.69 | $18.50 | 746,100 | — | — |
| 2022-06-21 | $14.31 | $19.34 | 473,100 | — | — |
| 2022-06-17 | $14.38 | $19.43 | 1,008,800 | — | — |
| 2022-06-16 | $14.60 | $19.73 | 549,300 | — | — |
| 2022-06-15 | $15.97 | $21.58 | 573,200 | — | — |
| 2022-06-14 | $15.50 | $20.95 | 426,700 | — | — |
| 2022-06-13 | $15.41 | $20.82 | 646,200 | — | — |
| 2022-06-10 | $17.09 | $23.09 | 585,800 | — | — |
| 2022-06-09 | $18.11 | $24.47 | 533,500 | — | — |
| 2022-06-08 | $19.11 | $25.82 | 455,900 | — | — |
| 2022-06-07 | $19.49 | $26.34 | 461,500 | — | — |
| 2022-06-06 | $19.17 | $25.90 | 472,800 | — | — |
| 2022-06-03 | $18.81 | $25.42 | 420,200 | — | — |
| 2022-06-02 | $19.04 | $25.73 | 483,000 | — | — |
| 2022-06-01 | $18.79 | $25.39 | 477,400 | — | — |
| 2022-05-31 | $18.39 | $24.85 | 1,266,000 | — | — |
| 2022-05-27 | $18.50 | $25.00 | 1,237,600 | — | — |
| 2022-05-26 | $18.15 | $24.53 | 1,240,100 | — | — |
| 2022-05-25 | $17.89 | $24.18 | 490,700 | — | — |
| 2022-05-24 | $17.28 | $23.35 | 502,200 | — | — |
| 2022-05-23 | $17.53 | $23.69 | 663,700 | — | — |
| 2022-05-20 | $17.20 | $23.24 | 565,900 | — | — |
| 2022-05-19 | $18.21 | $24.61 | 959,900 | — | — |
| 2022-05-18 | $18.64 | $25.19 | 1,161,200 | — | — |
| 2022-05-17 | $19.28 | $26.05 | 549,200 | — | — |
| 2022-05-16 | $18.52 | $25.03 | 476,000 | — | — |
| 2022-05-13 | $18.45 | $24.93 | 722,000 | — | — |
| 2022-05-12 | $17.93 | $24.23 | 655,300 | — | — |
| 2022-05-11 | $17.91 | $24.20 | 461,700 | — | — |
| 2022-05-10 | $18.46 | $24.95 | 650,200 | — | — |
| 2022-05-09 | $17.50 | $23.65 | 601,500 | — | — |
| 2022-05-06 | $18.53 | $25.04 | 553,100 | — | — |
| 2022-05-05 | $18.28 | $24.70 | 583,800 | — | — |
| 2022-05-04 | $19.01 | $25.69 | 606,300 | — | — |
| 2022-05-03 | $18.84 | $25.46 | 694,800 | — | — |
| 2022-05-02 | $18.84 | $25.46 | 490,600 | — | — |
| 2022-04-29 | $19.29 | $26.07 | 619,100 | — | — |
| 2022-04-28 | $20.06 | $27.11 | 319,200 | — | — |
| 2022-04-27 | $19.54 | $26.40 | 554,000 | — | — |
| 2022-04-26 | $19.35 | $26.15 | 485,000 | — | — |
| 2022-04-25 | $19.67 | $26.58 | 357,900 | — | — |
| 2022-04-22 | $19.37 | $26.18 | 350,700 | — | — |
| 2022-04-21 | $19.53 | $26.39 | 380,200 | — | — |
| 2022-04-20 | $19.77 | $26.72 | 750,600 | — | — |
| 2022-04-19 | $19.39 | $26.20 | 488,600 | — | — |
| 2022-04-18 | $18.85 | $25.47 | 369,100 | — | — |
| 2022-04-14 | $19.11 | $25.82 | 497,300 | — | — |
| 2022-04-13 | $19.13 | $25.85 | 549,600 | — | — |
| 2022-04-12 | $18.13 | $24.50 | 659,900 | — | — |
| 2022-04-11 | $17.67 | $23.88 | 680,800 | — | — |
| 2022-04-08 | $17.47 | $23.61 | 345,200 | — | — |
| 2022-04-07 | $17.89 | $24.18 | 476,700 | — | — |
| 2022-04-06 | $18.40 | $24.86 | 512,900 | — | — |
| 2022-04-05 | $18.99 | $25.66 | 355,600 | — | — |
| 2022-04-04 | $19.56 | $26.43 | 320,700 | — | — |
| 2022-04-01 | $19.57 | $26.45 | 403,300 | — | — |
| 2022-03-31 | $19.29 | $26.07 | 550,500 | — | — |
| 2022-03-30 | $19.49 | $26.34 | 381,900 | — | — |
| 2022-03-29 | $19.79 | $26.74 | 672,700 | — | — |
| 2022-03-28 | $18.97 | $25.63 | 362,900 | — | — |
| 2022-03-25 | $19.01 | $25.69 | 284,800 | — | — |
| 2022-03-24 | $18.59 | $25.12 | 330,500 | — | — |
| 2022-03-23 | $18.48 | $24.97 | 290,900 | — | — |
| 2022-03-22 | $18.96 | $25.62 | 447,900 | — | — |
| 2022-03-21 | $18.86 | $25.49 | 361,900 | — | — |
| 2022-03-18 | $19.30 | $26.08 | 961,100 | — | — |
| 2022-03-17 | $18.93 | $25.58 | 416,600 | — | — |
| 2022-03-16 | $19.01 | $25.69 | 570,900 | — | — |
| 2022-03-15 | $18.68 | $25.24 | 459,000 | — | — |
| 2022-03-14 | $18.50 | $25.00 | 451,000 | — | — |
| 2022-03-11 | $18.70 | $25.27 | 490,500 | — | — |
| 2022-03-10 | $18.96 | $25.62 | 457,000 | — | — |
| 2022-03-09 | $18.69 | $25.26 | 587,800 | — | — |
| 2022-03-08 | $18.31 | $24.74 | 694,800 | — | — |
| 2022-03-07 | $17.64 | $23.84 | 532,300 | — | — |
| 2022-03-04 | $18.34 | $24.78 | 392,700 | — | — |
| 2022-03-03 | $18.48 | $24.97 | 544,700 | — | — |
| 2022-03-02 | $18.89 | $25.53 | 632,000 | — | — |
| 2022-03-01 | $17.94 | $24.24 | 1,057,800 | — | — |
| 2022-02-28 | $18.54 | $25.05 | 690,000 | — | — |
| 2022-02-25 | $18.65 | $25.20 | 646,600 | — | — |
| 2022-02-24 | $18.43 | $24.90 | 924,100 | — | — |
| 2022-02-23 | $17.93 | $24.23 | 622,800 | — | — |
| 2022-02-22 | $18.41 | $24.88 | 540,600 | — | — |
| 2022-02-18 | $18.88 | $25.51 | 463,600 | — | — |
| 2022-02-17 | $19.38 | $26.19 | 610,500 | — | — |
| 2022-02-16 | $19.32 | $26.11 | 306,000 | — | — |
| 2022-02-15 | $18.96 | $25.62 | 398,600 | — | — |
| 2022-02-14 | $18.18 | $24.57 | 559,800 | — | — |
| 2022-02-11 | $18.10 | $24.46 | 682,800 | — | — |
| 2022-02-10 | $18.63 | $25.18 | 550,100 | — | — |
| 2022-02-09 | $18.76 | $25.35 | 683,400 | — | — |
| 2022-02-08 | $18.29 | $24.72 | 515,800 | — | — |
| 2022-02-07 | $17.84 | $24.11 | 591,000 | — | — |
| 2022-02-04 | $17.47 | $23.61 | 485,100 | — | — |
| 2022-02-03 | $17.02 | $23.00 | 437,600 | — | — |
| 2022-02-02 | $17.14 | $23.16 | 556,900 | — | — |
| 2022-02-01 | $17.48 | $23.62 | 601,900 | — | — |
| 2022-01-31 | $17.34 | $23.43 | 524,100 | — | — |
| 2022-01-28 | $16.75 | $22.63 | 707,300 | — | — |
| 2022-01-27 | $16.23 | $21.93 | 783,300 | — | — |
| 2022-01-26 | $17.23 | $23.28 | 460,300 | — | — |
| 2022-01-25 | $17.41 | $23.53 | 636,900 | — | — |
| 2022-01-24 | $17.48 | $23.62 | 656,400 | — | — |
| 2022-01-21 | $17.37 | $23.47 | 697,500 | — | — |
| 2022-01-20 | $17.46 | $23.59 | 385,900 | — | — |
| 2022-01-19 | $17.84 | $24.11 | 401,500 | — | — |
| 2022-01-18 | $18.40 | $24.86 | 496,500 | — | — |
| 2022-01-14 | $18.64 | $25.19 | 392,000 | — | — |
| 2022-01-13 | $18.42 | $24.89 | 574,100 | — | — |
| 2022-01-12 | $17.97 | $24.28 | 769,500 | — | — |
| 2022-01-11 | $18.26 | $24.68 | 603,400 | — | — |
| 2022-01-10 | $17.70 | $23.92 | 800,200 | — | — |
| 2022-01-07 | $18.36 | $24.81 | 609,200 | — | — |
| 2022-01-06 | $17.92 | $24.22 | 507,900 | — | — |
| 2022-01-05 | $17.75 | $23.99 | 798,500 | — | — |
| 2022-01-04 | $18.61 | $25.15 | 502,500 | — | — |
| 2022-01-03 | $18.48 | $24.97 | 456,500 | — | — |