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
- 2021-07-01 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 | $18.21 | $18.21 | 387,400 | — | — |
| 2022-12-29 | $18.13 | $18.13 | 351,800 | — | — |
| 2022-12-28 | $18.03 | $18.03 | 1,568,100 | — | — |
| 2022-12-27 | $18.11 | $18.11 | 67,100 | — | — |
| 2022-12-23 | $17.97 | $17.97 | 930,900 | — | — |
| 2022-12-22 | $17.91 | $17.91 | 173,500 | — | — |
| 2022-12-21 | $18.13 | $18.13 | 541,100 | — | — |
| 2022-12-20 | $18.16 | $18.16 | 80,000 | — | — |
| 2022-12-19 | $17.86 | $17.86 | 53,900 | — | — |
| 2022-12-16 | $17.91 | $17.91 | 33,800 | — | — |
| 2022-12-15 | $17.76 | $17.76 | 68,500 | — | — |
| 2022-12-14 | $18.05 | $18.05 | 50,300 | — | — |
| 2022-12-13 | $18.08 | $18.08 | 3,713,400 | — | — |
| 2022-12-12 | $17.79 | $17.79 | 85,100 | — | — |
| 2022-12-09 | $17.94 | $17.94 | 34,200 | — | — |
| 2022-12-08 | $17.86 | $17.86 | 112,500 | — | — |
| 2022-12-07 | $17.85 | $17.85 | 436,800 | — | — |
| 2022-12-06 | $17.69 | $17.69 | 89,600 | — | — |
| 2022-12-05 | $17.66 | $17.66 | 312,300 | — | — |
| 2022-12-02 | $17.96 | $17.96 | 149,500 | — | — |
| 2022-12-01 | $18.01 | $18.01 | 65,600 | — | — |
| 2022-11-30 | $17.66 | $17.66 | 617,600 | — | — |
| 2022-11-29 | $17.47 | $17.47 | 43,500 | — | — |
| 2022-11-28 | $17.39 | $17.39 | 98,300 | — | — |
| 2022-11-25 | $17.51 | $17.51 | 3,523,500 | — | — |
| 2022-11-23 | $17.50 | $17.50 | 318,100 | — | — |
| 2022-11-22 | $17.39 | $17.39 | 496,700 | — | — |
| 2022-11-21 | $17.38 | $17.38 | 61,200 | — | — |
| 2022-11-18 | $17.46 | $17.46 | 156,100 | — | — |
| 2022-11-17 | $17.60 | $17.60 | 187,000 | — | — |
| 2022-11-16 | $17.73 | $17.73 | 188,700 | — | — |
| 2022-11-15 | $17.77 | $17.77 | 196,400 | — | — |
| 2022-11-14 | $17.69 | $17.69 | 181,400 | — | — |
| 2022-11-11 | $17.67 | $17.67 | 1,019,800 | — | — |
| 2022-11-10 | $17.53 | $17.53 | 195,300 | — | — |
| 2022-11-09 | $17.02 | $17.02 | 151,600 | — | — |
| 2022-11-08 | $17.10 | $17.10 | 469,000 | — | — |
| 2022-11-07 | $16.73 | $16.73 | 249,000 | — | — |
| 2022-11-04 | $16.79 | $16.79 | 98,400 | — | — |
| 2022-11-03 | $16.29 | $16.29 | 72,200 | — | — |
| 2022-11-02 | $16.36 | $16.36 | 234,200 | — | — |
| 2022-11-01 | $16.47 | $16.47 | 56,700 | — | — |
| 2022-10-31 | $16.30 | $16.30 | 759,300 | — | — |
| 2022-10-28 | $16.43 | $16.43 | 355,600 | — | — |
| 2022-10-27 | $16.61 | $16.61 | 157,600 | — | — |
| 2022-10-26 | $16.63 | $16.63 | 164,400 | — | — |
| 2022-10-25 | $16.53 | $16.53 | 273,500 | — | — |
| 2022-10-24 | $16.48 | $16.48 | 538,600 | — | — |
| 2022-10-21 | $16.53 | $16.53 | 254,700 | — | — |
| 2022-10-20 | $16.26 | $16.26 | 26,200 | — | — |
| 2022-10-19 | $16.29 | $16.29 | 48,600 | — | — |
| 2022-10-18 | $16.50 | $16.50 | 381,200 | — | — |
| 2022-10-17 | $16.46 | $16.46 | 32,400 | — | — |
| 2022-10-14 | $16.42 | $16.42 | 83,600 | — | — |
| 2022-10-13 | $16.63 | $16.63 | 161,800 | — | — |
| 2022-10-12 | $16.74 | $16.74 | 104,000 | — | — |
| 2022-10-11 | $16.65 | $16.65 | 392,300 | — | — |
| 2022-10-10 | $16.67 | $16.67 | 17,000 | — | — |
| 2022-10-07 | $16.93 | $16.93 | 40,300 | — | — |
| 2022-10-06 | $17.13 | $17.13 | 43,100 | — | — |
| 2022-10-05 | $17.15 | $17.15 | 38,500 | — | — |
| 2022-10-04 | $17.23 | $17.23 | 66,700 | — | — |
| 2022-10-03 | $16.99 | $16.99 | 68,800 | — | — |
| 2022-09-30 | $16.59 | $16.59 | 124,200 | — | — |
| 2022-09-29 | $16.60 | $16.60 | 101,100 | — | — |
| 2022-09-28 | $16.59 | $16.59 | 31,900 | — | — |
| 2022-09-27 | $16.25 | $16.25 | 33,300 | — | — |
| 2022-09-26 | $16.23 | $16.23 | 90,300 | — | — |
| 2022-09-23 | $16.42 | $16.42 | 77,100 | — | — |
| 2022-09-22 | $16.69 | $16.69 | 44,900 | — | — |
| 2022-09-21 | $16.71 | $16.71 | 83,700 | — | — |
| 2022-09-20 | $16.63 | $16.63 | 53,900 | — | — |
| 2022-09-19 | $16.72 | $16.72 | 73,900 | — | — |
| 2022-09-16 | $16.72 | $16.72 | 85,200 | — | — |
| 2022-09-15 | $16.62 | $16.62 | 150,700 | — | — |
| 2022-09-14 | $16.94 | $16.94 | 22,100 | — | — |
| 2022-09-13 | $17.02 | $17.02 | 68,400 | — | — |
| 2022-09-12 | $17.23 | $17.23 | 108,300 | — | — |
| 2022-09-09 | $17.14 | $17.14 | 34,700 | — | — |
| 2022-09-08 | $17.06 | $17.06 | 419,300 | — | — |
| 2022-09-07 | $17.16 | $17.16 | 7,600 | — | — |
| 2022-09-06 | $16.98 | $16.98 | 171,100 | — | — |
| 2022-09-02 | $17.09 | $17.09 | 39,600 | — | — |
| 2022-09-01 | $16.94 | $16.94 | 39,600 | — | — |
| 2022-08-31 | $17.09 | $17.09 | 34,200 | — | — |
| 2022-08-30 | $17.22 | $17.22 | 19,900 | — | — |
| 2022-08-29 | $17.36 | $17.36 | 254,900 | — | — |
| 2022-08-26 | $17.36 | $17.36 | 23,000 | — | — |
| 2022-08-25 | $17.56 | $17.56 | 79,800 | — | — |
| 2022-08-24 | $17.50 | $17.50 | 19,200 | — | — |
| 2022-08-23 | $17.46 | $17.46 | 693,400 | — | — |
| 2022-08-22 | $17.34 | $17.34 | 40,100 | — | — |
| 2022-08-19 | $17.46 | $17.46 | 11,400 | — | — |
| 2022-08-18 | $17.59 | $17.59 | 17,100 | — | — |
| 2022-08-17 | $17.63 | $17.63 | 46,000 | — | — |
| 2022-08-16 | $17.75 | $17.75 | 15,300 | — | — |
| 2022-08-15 | $17.78 | $17.78 | 65,100 | — | — |
| 2022-08-12 | $18.00 | $18.00 | 10,600 | — | — |
| 2022-08-11 | $17.84 | $17.84 | 27,300 | — | — |
| 2022-08-10 | $17.89 | $17.89 | 27,200 | — | — |
| 2022-08-09 | $17.93 | $17.93 | 28,200 | — | — |
| 2022-08-08 | $17.87 | $17.87 | 28,900 | — | — |
| 2022-08-05 | $17.72 | $17.72 | 74,800 | — | — |
| 2022-08-04 | $17.92 | $17.92 | 39,700 | — | — |
| 2022-08-03 | $17.63 | $17.63 | 44,500 | — | — |
| 2022-08-02 | $17.60 | $17.60 | 77,900 | — | — |
| 2022-08-01 | $17.69 | $17.69 | 48,800 | — | — |
| 2022-07-29 | $17.59 | $17.59 | 18,300 | — | — |
| 2022-07-28 | $17.54 | $17.54 | 25,700 | — | — |
| 2022-07-27 | $17.33 | $17.33 | 46,000 | — | — |
| 2022-07-26 | $17.16 | $17.16 | 6,100 | — | — |
| 2022-07-25 | $17.18 | $17.18 | 31,000 | — | — |
| 2022-07-22 | $17.22 | $17.22 | 846,200 | — | — |
| 2022-07-21 | $17.19 | $17.19 | 24,100 | — | — |
| 2022-07-20 | $16.94 | $16.94 | 36,900 | — | — |
| 2022-07-19 | $17.11 | $17.11 | 3,000 | — | — |
| 2022-07-18 | $17.06 | $17.06 | 22,200 | — | — |
| 2022-07-15 | $17.03 | $17.03 | 30,400 | — | — |
| 2022-07-14 | $17.07 | $17.07 | 30,200 | — | — |
| 2022-07-13 | $17.32 | $17.32 | 35,000 | — | — |
| 2022-07-12 | $17.25 | $17.25 | 45,700 | — | — |
| 2022-07-11 | $17.31 | $17.31 | 11,200 | — | — |
| 2022-07-08 | $17.41 | $17.41 | 65,400 | — | — |
| 2022-07-07 | $17.40 | $17.40 | 31,400 | — | — |
| 2022-07-06 | $17.39 | $17.39 | 648,900 | — | — |
| 2022-07-05 | $17.65 | $17.65 | 707,300 | — | — |
| 2022-07-01 | $18.04 | $18.04 | 57,000 | — | — |
| 2022-06-30 | $18.06 | $18.06 | 36,600 | — | — |
| 2022-06-29 | $18.17 | $18.17 | 118,300 | — | — |
| 2022-06-28 | $18.18 | $18.18 | 74,200 | — | — |
| 2022-06-27 | $18.22 | $18.22 | 505,900 | — | — |
| 2022-06-24 | $18.23 | $18.23 | 19,200 | — | — |
| 2022-06-23 | $18.26 | $18.26 | 68,500 | — | — |
| 2022-06-22 | $18.37 | $18.37 | 31,800 | — | — |
| 2022-06-21 | $18.29 | $18.29 | 49,800 | — | — |
| 2022-06-17 | $18.36 | $18.36 | 38,300 | — | — |
| 2022-06-16 | $18.51 | $18.51 | 36,500 | — | — |
| 2022-06-15 | $18.31 | $18.31 | 47,200 | — | — |
| 2022-06-14 | $18.07 | $18.07 | 495,700 | — | — |
| 2022-06-13 | $18.22 | $18.22 | 52,000 | — | — |
| 2022-06-10 | $18.71 | $18.71 | 74,700 | — | — |
| 2022-06-09 | $18.46 | $18.46 | 14,200 | — | — |
| 2022-06-08 | $18.50 | $18.50 | 900 | — | — |
| 2022-06-07 | $18.53 | $18.53 | 7,000 | — | — |
| 2022-06-06 | $18.41 | $18.41 | 5,100 | — | — |
| 2022-06-03 | $18.50 | $18.50 | 16,500 | — | — |
| 2022-06-02 | $18.69 | $18.69 | 22,400 | — | — |
| 2022-06-01 | $18.47 | $18.47 | 22,700 | — | — |
| 2022-05-31 | $18.34 | $18.34 | 20,100 | — | — |
| 2022-05-27 | $18.53 | $18.53 | 42,000 | — | — |
| 2022-05-26 | $18.51 | $18.51 | 52,600 | — | — |
| 2022-05-25 | $18.54 | $18.54 | 64,400 | — | — |
| 2022-05-24 | $18.66 | $18.66 | 45,300 | — | — |
| 2022-05-23 | $18.51 | $18.51 | 28,800 | — | — |
| 2022-05-20 | $18.44 | $18.44 | 68,600 | — | — |
| 2022-05-19 | $18.42 | $18.42 | 63,600 | — | — |
| 2022-05-18 | $18.15 | $18.15 | 81,000 | — | — |
| 2022-05-17 | $18.15 | $18.15 | 68,100 | — | — |
| 2022-05-16 | $18.24 | $18.24 | 163,000 | — | — |
| 2022-05-13 | $18.08 | $18.08 | 158,700 | — | — |
| 2022-05-12 | $18.22 | $18.22 | 125,200 | — | — |
| 2022-05-11 | $18.51 | $18.51 | 172,200 | — | — |
| 2022-05-10 | $18.35 | $18.35 | 4,869,700 | — | — |
| 2022-05-09 | $18.52 | $18.52 | 108,000 | — | — |
| 2022-05-06 | $18.80 | $18.80 | 1,411,900 | — | — |
| 2022-05-05 | $18.77 | $18.77 | 1,893,900 | — | — |
| 2022-05-04 | $18.82 | $18.82 | 1,689,700 | — | — |
| 2022-05-03 | $18.66 | $18.66 | 1,286,200 | — | — |
| 2022-05-02 | $18.61 | $18.61 | 1,871,400 | — | — |
| 2022-04-29 | $18.96 | $18.96 | 51,500 | — | — |
| 2022-04-28 | $18.96 | $18.96 | 101,100 | — | — |
| 2022-04-27 | $18.86 | $18.86 | 9,100 | — | — |
| 2022-04-26 | $19.00 | $19.00 | 172,600 | — | — |
| 2022-04-25 | $18.99 | $18.99 | 30,300 | — | — |
| 2022-04-22 | $19.32 | $19.32 | 16,600 | — | — |
| 2022-04-21 | $19.50 | $19.50 | 12,300 | — | — |
| 2022-04-20 | $19.56 | $19.56 | 22,900 | — | — |
| 2022-04-19 | $19.47 | $19.47 | 28,900 | — | — |
| 2022-04-18 | $19.78 | $19.78 | 27,200 | — | — |
| 2022-04-14 | $19.71 | $19.71 | 177,800 | — | — |
| 2022-04-13 | $19.77 | $19.77 | 110,800 | — | — |
| 2022-04-12 | $19.68 | $19.68 | 110,600 | — | — |
| 2022-04-11 | $19.53 | $19.53 | 28,300 | — | — |
| 2022-04-08 | $19.43 | $19.43 | 183,300 | — | — |
| 2022-04-07 | $19.31 | $19.31 | 50,600 | — | — |
| 2022-04-06 | $19.24 | $19.24 | 66,400 | — | — |
| 2022-04-05 | $19.20 | $19.20 | 83,600 | — | — |
| 2022-04-04 | $19.31 | $19.31 | 38,600 | — | — |
| 2022-04-01 | $19.21 | $19.21 | 179,100 | — | — |
| 2022-03-31 | $19.36 | $19.36 | 137,500 | — | — |
| 2022-03-30 | $19.33 | $19.33 | 14,900 | — | — |
| 2022-03-29 | $19.19 | $19.19 | 33,400 | — | — |
| 2022-03-28 | $19.18 | $19.18 | 40,500 | — | — |
| 2022-03-25 | $19.54 | $19.54 | 50,200 | — | — |
| 2022-03-24 | $19.61 | $19.61 | 34,900 | — | — |
| 2022-03-23 | $19.47 | $19.47 | 84,000 | — | — |
| 2022-03-22 | $19.20 | $19.20 | 38,500 | — | — |
| 2022-03-21 | $19.34 | $19.34 | 360,100 | — | — |
| 2022-03-18 | $19.20 | $19.20 | 5,275,500 | — | — |
| 2022-03-17 | $19.36 | $19.36 | 37,600 | — | — |
| 2022-03-16 | $19.28 | $19.28 | 81,700 | — | — |
| 2022-03-15 | $19.15 | $19.15 | 69,700 | — | — |
| 2022-03-14 | $19.53 | $19.53 | 31,600 | — | — |
| 2022-03-11 | $19.81 | $19.81 | 382,700 | — | — |
| 2022-03-10 | $19.96 | $19.96 | 82,000 | — | — |
| 2022-03-09 | $19.90 | $19.90 | 139,600 | — | — |
| 2022-03-08 | $20.51 | $20.51 | 133,400 | — | — |
| 2022-03-07 | $19.96 | $19.96 | 1,733,100 | — | — |
| 2022-03-04 | $19.66 | $19.66 | 1,725,500 | — | — |
| 2022-03-03 | $19.36 | $19.36 | 1,648,700 | — | — |
| 2022-03-02 | $19.24 | $19.24 | 1,923,400 | — | — |
| 2022-03-01 | $19.44 | $19.44 | 600,300 | — | — |
| 2022-02-28 | $19.08 | $19.08 | 170,800 | — | — |
| 2022-02-25 | $18.90 | $18.90 | 498,900 | — | — |
| 2022-02-24 | $18.96 | $18.96 | 122,400 | — | — |
| 2022-02-23 | $19.09 | $19.09 | 288,800 | — | — |
| 2022-02-22 | $19.00 | $19.00 | 100,000 | — | — |
| 2022-02-18 | $18.96 | $18.96 | 246,700 | — | — |
| 2022-02-17 | $18.97 | $18.97 | 453,500 | — | — |
| 2022-02-16 | $18.71 | $18.71 | 316,600 | — | — |
| 2022-02-15 | $18.52 | $18.52 | 147,600 | — | — |
| 2022-02-14 | $18.72 | $18.72 | 105,600 | — | — |
| 2022-02-11 | $18.61 | $18.61 | 389,200 | — | — |
| 2022-02-10 | $18.27 | $18.27 | 208,100 | — | — |
| 2022-02-09 | $18.33 | $18.33 | 163,200 | — | — |
| 2022-02-08 | $18.27 | $18.27 | 125,400 | — | — |
| 2022-02-07 | $18.21 | $18.21 | 345,700 | — | — |
| 2022-02-04 | $18.08 | $18.08 | 54,500 | — | — |
| 2022-02-03 | $18.05 | $18.05 | 164,800 | — | — |
| 2022-02-02 | $18.06 | $18.06 | 117,300 | — | — |
| 2022-02-01 | $18.00 | $18.00 | 497,300 | — | — |
| 2022-01-31 | $17.98 | $17.98 | 12,200 | — | — |
| 2022-01-28 | $17.88 | $17.88 | 14,700 | — | — |
| 2022-01-27 | $17.95 | $17.95 | 21,400 | — | — |
| 2022-01-26 | $18.18 | $18.18 | 28,600 | — | — |
| 2022-01-25 | $18.48 | $18.48 | 43,800 | — | — |
| 2022-01-24 | $18.41 | $18.41 | 60,100 | — | — |
| 2022-01-21 | $18.30 | $18.30 | 53,800 | — | — |
| 2022-01-20 | $18.37 | $18.37 | 229,500 | — | — |
| 2022-01-19 | $18.43 | $18.43 | 108,900 | — | — |
| 2022-01-18 | $18.13 | $18.13 | 132,000 | — | — |
| 2022-01-14 | $18.16 | $18.16 | 5,100 | — | — |
| 2022-01-13 | $18.22 | $18.22 | 5,520,600 | — | — |
| 2022-01-12 | $18.27 | $18.27 | 5,519,200 | — | — |
| 2022-01-11 | $18.23 | $18.23 | 5,561,700 | — | — |
| 2022-01-10 | $18.01 | $18.01 | 23,400 | — | — |
| 2022-01-07 | $17.95 | $17.95 | 14,600 | — | — |
| 2022-01-06 | $17.88 | $17.88 | 12,600 | — | — |
| 2022-01-05 | $18.08 | $18.08 | 58,800 | — | — |
| 2022-01-04 | $18.15 | $18.15 | 20,600 | — | — |
| 2022-01-03 | $18.02 | $18.02 | 242,100 | — | — |