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
- 2015-10-06 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 | $15.75 | $15.75 | 326,200 | — | — |
| 2022-12-29 | $16.13 | $16.13 | 179,000 | — | — |
| 2022-12-28 | $15.49 | $15.49 | 256,200 | — | — |
| 2022-12-27 | $15.03 | $15.03 | 182,100 | — | — |
| 2022-12-23 | $15.08 | $15.08 | 288,800 | — | — |
| 2022-12-22 | $15.29 | $15.29 | 332,700 | — | — |
| 2022-12-21 | $15.00 | $15.00 | 260,700 | — | — |
| 2022-12-20 | $15.04 | $15.04 | 254,700 | — | — |
| 2022-12-19 | $14.60 | $14.60 | 395,300 | — | — |
| 2022-12-16 | $15.59 | $15.59 | 665,200 | — | — |
| 2022-12-15 | $15.65 | $15.65 | 251,900 | — | — |
| 2022-12-14 | $16.17 | $16.17 | 469,900 | — | — |
| 2022-12-13 | $15.94 | $15.94 | 324,000 | — | — |
| 2022-12-12 | $15.59 | $15.59 | 363,900 | — | — |
| 2022-12-09 | $15.16 | $15.16 | 236,400 | — | — |
| 2022-12-08 | $15.51 | $15.51 | 214,800 | — | — |
| 2022-12-07 | $15.18 | $15.18 | 251,400 | — | — |
| 2022-12-06 | $15.92 | $15.92 | 362,400 | — | — |
| 2022-12-05 | $15.65 | $15.65 | 391,100 | — | — |
| 2022-12-02 | $16.64 | $16.64 | 435,100 | — | — |
| 2022-12-01 | $15.86 | $15.86 | 678,000 | — | — |
| 2022-11-30 | $15.22 | $15.22 | 683,500 | — | — |
| 2022-11-29 | $15.79 | $15.79 | 344,500 | — | — |
| 2022-11-28 | $16.99 | $16.99 | 196,000 | — | — |
| 2022-11-25 | $17.53 | $17.53 | 65,500 | — | — |
| 2022-11-23 | $17.70 | $17.70 | 269,000 | — | — |
| 2022-11-22 | $17.94 | $17.94 | 351,000 | — | — |
| 2022-11-21 | $18.24 | $18.24 | 288,600 | — | — |
| 2022-11-18 | $18.37 | $18.37 | 537,500 | — | — |
| 2022-11-17 | $18.00 | $18.00 | 312,500 | — | — |
| 2022-11-16 | $17.97 | $17.97 | 342,400 | — | — |
| 2022-11-15 | $17.98 | $17.98 | 412,600 | — | — |
| 2022-11-14 | $17.43 | $17.43 | 670,500 | — | — |
| 2022-11-11 | $16.99 | $16.99 | 685,900 | — | — |
| 2022-11-10 | $16.95 | $16.95 | 301,800 | — | — |
| 2022-11-09 | $16.21 | $16.21 | 434,900 | — | — |
| 2022-11-08 | $16.21 | $16.21 | 583,000 | — | — |
| 2022-11-07 | $15.54 | $15.54 | 144,000 | — | — |
| 2022-11-04 | $15.16 | $15.16 | 200,300 | — | — |
| 2022-11-03 | $15.23 | $15.23 | 159,800 | — | — |
| 2022-11-02 | $15.18 | $15.18 | 205,800 | — | — |
| 2022-11-01 | $16.00 | $16.00 | 194,400 | — | — |
| 2022-10-31 | $15.61 | $15.61 | 300,000 | — | — |
| 2022-10-28 | $15.37 | $15.37 | 465,100 | — | — |
| 2022-10-27 | $14.33 | $14.33 | 319,200 | — | — |
| 2022-10-26 | $16.48 | $16.48 | 328,900 | — | — |
| 2022-10-25 | $16.51 | $16.51 | 638,000 | — | — |
| 2022-10-24 | $16.88 | $16.88 | 388,100 | — | — |
| 2022-10-21 | $16.58 | $16.58 | 375,600 | — | — |
| 2022-10-20 | $16.55 | $16.55 | 319,100 | — | — |
| 2022-10-19 | $16.12 | $16.12 | 331,100 | — | — |
| 2022-10-18 | $17.00 | $17.00 | 259,100 | — | — |
| 2022-10-17 | $16.10 | $16.10 | 223,100 | — | — |
| 2022-10-14 | $15.72 | $15.72 | 365,600 | — | — |
| 2022-10-13 | $15.64 | $15.64 | 312,800 | — | — |
| 2022-10-12 | $15.42 | $15.42 | 220,700 | — | — |
| 2022-10-11 | $15.16 | $15.16 | 160,200 | — | — |
| 2022-10-10 | $15.48 | $15.48 | 141,800 | — | — |
| 2022-10-07 | $15.82 | $15.82 | 172,100 | — | — |
| 2022-10-06 | $16.70 | $16.70 | 250,100 | — | — |
| 2022-10-05 | $15.75 | $15.75 | 269,900 | — | — |
| 2022-10-04 | $16.02 | $16.02 | 289,100 | — | — |
| 2022-10-03 | $15.35 | $15.35 | 300,800 | — | — |
| 2022-09-30 | $15.74 | $15.74 | 469,900 | — | — |
| 2022-09-29 | $14.82 | $14.82 | 321,300 | — | — |
| 2022-09-28 | $14.67 | $14.67 | 176,600 | — | — |
| 2022-09-27 | $14.30 | $14.30 | 287,500 | — | — |
| 2022-09-26 | $13.86 | $13.86 | 309,400 | — | — |
| 2022-09-23 | $13.07 | $13.07 | 283,100 | — | — |
| 2022-09-22 | $13.85 | $13.85 | 285,200 | — | — |
| 2022-09-21 | $13.50 | $13.50 | 302,000 | — | — |
| 2022-09-20 | $14.29 | $14.29 | 391,300 | — | — |
| 2022-09-19 | $13.90 | $13.90 | 432,400 | — | — |
| 2022-09-16 | $13.47 | $13.47 | 1,797,000 | — | — |
| 2022-09-15 | $14.39 | $14.39 | 319,500 | — | — |
| 2022-09-14 | $15.01 | $15.01 | 322,400 | — | — |
| 2022-09-13 | $16.07 | $16.07 | 235,000 | — | — |
| 2022-09-12 | $17.29 | $17.29 | 507,100 | — | — |
| 2022-09-09 | $16.25 | $16.25 | 225,200 | — | — |
| 2022-09-08 | $16.98 | $16.98 | 238,400 | — | — |
| 2022-09-07 | $16.21 | $16.21 | 353,100 | — | — |
| 2022-09-06 | $15.69 | $15.69 | 304,100 | — | — |
| 2022-09-02 | $17.12 | $17.12 | 166,400 | — | — |
| 2022-09-01 | $17.22 | $17.22 | 351,600 | — | — |
| 2022-08-31 | $15.91 | $15.91 | 331,700 | — | — |
| 2022-08-30 | $16.24 | $16.24 | 191,400 | — | — |
| 2022-08-29 | $16.59 | $16.59 | 273,400 | — | — |
| 2022-08-26 | $16.46 | $16.46 | 339,000 | — | — |
| 2022-08-25 | $18.22 | $18.22 | 389,100 | — | — |
| 2022-08-24 | $17.31 | $17.31 | 227,900 | — | — |
| 2022-08-23 | $17.07 | $17.07 | 334,100 | — | — |
| 2022-08-22 | $16.09 | $16.09 | 262,200 | — | — |
| 2022-08-19 | $16.53 | $16.53 | 255,700 | — | — |
| 2022-08-18 | $16.37 | $16.37 | 390,900 | — | — |
| 2022-08-17 | $16.47 | $16.47 | 248,700 | — | — |
| 2022-08-16 | $16.88 | $16.88 | 745,300 | — | — |
| 2022-08-15 | $16.76 | $16.76 | 421,800 | — | — |
| 2022-08-12 | $16.80 | $16.80 | 542,900 | — | — |
| 2022-08-11 | $16.80 | $16.80 | 237,200 | — | — |
| 2022-08-10 | $16.90 | $16.90 | 283,000 | — | — |
| 2022-08-09 | $17.65 | $17.65 | 438,700 | — | — |
| 2022-08-08 | $18.00 | $18.00 | 466,800 | — | — |
| 2022-08-05 | $18.00 | $18.00 | 376,500 | — | — |
| 2022-08-04 | $16.77 | $16.77 | 308,900 | — | — |
| 2022-08-03 | $14.40 | $14.40 | 427,300 | — | — |
| 2022-08-02 | $14.20 | $14.20 | 257,500 | — | — |
| 2022-08-01 | $13.62 | $13.62 | 412,300 | — | — |
| 2022-07-29 | $15.41 | $15.41 | 231,600 | — | — |
| 2022-07-28 | $15.73 | $15.73 | 264,500 | — | — |
| 2022-07-27 | $15.88 | $15.88 | 132,800 | — | — |
| 2022-07-26 | $15.28 | $15.28 | 103,800 | — | — |
| 2022-07-25 | $15.36 | $15.36 | 188,900 | — | — |
| 2022-07-22 | $15.07 | $15.07 | 245,800 | — | — |
| 2022-07-21 | $15.90 | $15.90 | 206,700 | — | — |
| 2022-07-20 | $16.08 | $16.08 | 334,600 | — | — |
| 2022-07-19 | $16.11 | $16.11 | 229,100 | — | — |
| 2022-07-18 | $15.07 | $15.07 | 199,000 | — | — |
| 2022-07-15 | $15.24 | $15.24 | 193,700 | — | — |
| 2022-07-14 | $15.22 | $15.22 | 141,700 | — | — |
| 2022-07-13 | $15.84 | $15.84 | 164,400 | — | — |
| 2022-07-12 | $15.32 | $15.32 | 298,300 | — | — |
| 2022-07-11 | $15.49 | $15.49 | 313,500 | — | — |
| 2022-07-08 | $16.34 | $16.34 | 234,400 | — | — |
| 2022-07-07 | $16.65 | $16.65 | 245,100 | — | — |
| 2022-07-06 | $15.99 | $15.99 | 349,000 | — | — |
| 2022-07-05 | $14.73 | $14.73 | 435,500 | — | — |
| 2022-07-01 | $13.83 | $13.83 | 214,900 | — | — |
| 2022-06-30 | $13.96 | $13.96 | 221,200 | — | — |
| 2022-06-29 | $14.36 | $14.36 | 395,200 | — | — |
| 2022-06-28 | $14.06 | $14.06 | 285,000 | — | — |
| 2022-06-27 | $15.10 | $15.10 | 438,500 | — | — |
| 2022-06-24 | $14.42 | $14.42 | 1,598,600 | — | — |
| 2022-06-23 | $15.85 | $15.85 | 968,000 | — | — |
| 2022-06-22 | $15.47 | $15.47 | 430,900 | — | — |
| 2022-06-21 | $15.99 | $15.99 | 338,900 | — | — |
| 2022-06-17 | $15.61 | $15.61 | 937,700 | — | — |
| 2022-06-16 | $14.80 | $14.80 | 505,400 | — | — |
| 2022-06-15 | $14.75 | $14.75 | 442,000 | — | — |
| 2022-06-14 | $13.99 | $13.99 | 348,600 | — | — |
| 2022-06-13 | $12.94 | $12.94 | 536,500 | — | — |
| 2022-06-10 | $14.44 | $14.44 | 230,600 | — | — |
| 2022-06-09 | $15.09 | $15.09 | 297,500 | — | — |
| 2022-06-08 | $15.47 | $15.47 | 169,900 | — | — |
| 2022-06-07 | $15.43 | $15.43 | 331,800 | — | — |
| 2022-06-06 | $14.75 | $14.75 | 222,800 | — | — |
| 2022-06-03 | $14.76 | $14.76 | 263,600 | — | — |
| 2022-06-02 | $14.48 | $14.48 | 524,700 | — | — |
| 2022-06-01 | $13.38 | $13.38 | 519,200 | — | — |
| 2022-05-31 | $12.79 | $12.79 | 553,800 | — | — |
| 2022-05-27 | $13.00 | $13.00 | 337,100 | — | — |
| 2022-05-26 | $12.47 | $12.47 | 262,700 | — | — |
| 2022-05-25 | $12.08 | $12.08 | 196,800 | — | — |
| 2022-05-24 | $11.92 | $11.92 | 289,500 | — | — |
| 2022-05-23 | $12.25 | $12.25 | 200,000 | — | — |
| 2022-05-20 | $12.11 | $12.11 | 529,900 | — | — |
| 2022-05-19 | $12.03 | $12.03 | 538,600 | — | — |
| 2022-05-18 | $11.92 | $11.92 | 391,300 | — | — |
| 2022-05-17 | $12.32 | $12.32 | 583,300 | — | — |
| 2022-05-16 | $11.03 | $11.03 | 371,000 | — | — |
| 2022-05-13 | $10.65 | $10.65 | 445,200 | — | — |
| 2022-05-12 | $10.18 | $10.18 | 518,800 | — | — |
| 2022-05-11 | $10.16 | $10.16 | 617,800 | — | — |
| 2022-05-10 | $11.12 | $11.12 | 504,600 | — | — |
| 2022-05-09 | $11.15 | $11.15 | 665,500 | — | — |
| 2022-05-06 | $11.82 | $11.82 | 351,900 | — | — |
| 2022-05-05 | $12.47 | $12.47 | 267,000 | — | — |
| 2022-05-04 | $13.12 | $13.12 | 276,700 | — | — |
| 2022-05-03 | $13.07 | $13.07 | 225,900 | — | — |
| 2022-05-02 | $12.95 | $12.95 | 449,500 | — | — |
| 2022-04-29 | $12.32 | $12.32 | 362,400 | — | — |
| 2022-04-28 | $12.38 | $12.38 | 332,300 | — | — |
| 2022-04-27 | $13.39 | $13.39 | 538,100 | — | — |
| 2022-04-26 | $14.07 | $14.07 | 286,800 | — | — |
| 2022-04-25 | $15.28 | $15.28 | 262,400 | — | — |
| 2022-04-22 | $15.10 | $15.10 | 441,600 | — | — |
| 2022-04-21 | $15.05 | $15.05 | 386,700 | — | — |
| 2022-04-20 | $15.82 | $15.82 | 215,700 | — | — |
| 2022-04-19 | $16.27 | $16.27 | 141,700 | — | — |
| 2022-04-18 | $16.10 | $16.10 | 374,900 | — | — |
| 2022-04-14 | $17.01 | $17.01 | 358,500 | — | — |
| 2022-04-13 | $15.68 | $15.68 | 5,213,400 | — | — |
| 2022-04-12 | $15.54 | $15.54 | 248,200 | — | — |
| 2022-04-11 | $15.90 | $15.90 | 555,100 | — | — |
| 2022-04-08 | $15.41 | $15.41 | 445,200 | — | — |
| 2022-04-07 | $16.18 | $16.18 | 225,400 | — | — |
| 2022-04-06 | $16.89 | $16.89 | 544,700 | — | — |
| 2022-04-05 | $16.77 | $16.77 | 517,900 | — | — |
| 2022-04-04 | $17.08 | $17.08 | 370,100 | — | — |
| 2022-04-01 | $16.90 | $16.90 | 381,400 | — | — |
| 2022-03-31 | $17.24 | $17.24 | 265,900 | — | — |
| 2022-03-30 | $17.64 | $17.64 | 392,500 | — | — |
| 2022-03-29 | $17.85 | $17.85 | 740,700 | — | — |
| 2022-03-28 | $17.64 | $17.64 | 227,600 | — | — |
| 2022-03-25 | $17.92 | $17.92 | 282,300 | — | — |
| 2022-03-24 | $17.64 | $17.64 | 323,500 | — | — |
| 2022-03-23 | $17.27 | $17.27 | 363,500 | — | — |
| 2022-03-22 | $17.25 | $17.25 | 281,900 | — | — |
| 2022-03-21 | $16.13 | $16.13 | 237,800 | — | — |
| 2022-03-18 | $16.89 | $16.89 | 770,400 | — | — |
| 2022-03-17 | $15.95 | $15.95 | 461,800 | — | — |
| 2022-03-16 | $15.84 | $15.84 | 382,700 | — | — |
| 2022-03-15 | $15.20 | $15.20 | 515,500 | — | — |
| 2022-03-14 | $14.40 | $14.40 | 598,900 | — | — |
| 2022-03-11 | $15.81 | $15.81 | 244,700 | — | — |
| 2022-03-10 | $16.00 | $16.00 | 326,800 | — | — |
| 2022-03-09 | $16.00 | $16.00 | 839,600 | — | — |
| 2022-03-08 | $15.85 | $15.85 | 455,500 | — | — |
| 2022-03-07 | $16.62 | $16.62 | 398,300 | — | — |
| 2022-03-04 | $15.81 | $15.81 | 237,200 | — | — |
| 2022-03-03 | $15.37 | $15.37 | 195,400 | — | — |
| 2022-03-02 | $15.61 | $15.61 | 226,000 | — | — |
| 2022-03-01 | $14.94 | $14.94 | 320,700 | — | — |
| 2022-02-28 | $14.90 | $14.90 | 565,100 | — | — |
| 2022-02-25 | $15.34 | $15.34 | 362,300 | — | — |
| 2022-02-24 | $14.12 | $14.12 | 506,500 | — | — |
| 2022-02-23 | $13.42 | $13.42 | 741,800 | — | — |
| 2022-02-22 | $13.40 | $13.40 | 576,000 | — | — |
| 2022-02-18 | $13.26 | $13.26 | 690,400 | — | — |
| 2022-02-17 | $12.16 | $12.16 | 170,100 | — | — |
| 2022-02-16 | $12.77 | $12.77 | 205,100 | — | — |
| 2022-02-15 | $12.74 | $12.74 | 209,300 | — | — |
| 2022-02-14 | $11.88 | $11.88 | 534,000 | — | — |
| 2022-02-11 | $12.71 | $12.71 | 510,700 | — | — |
| 2022-02-10 | $12.60 | $12.60 | 854,000 | — | — |
| 2022-02-09 | $12.74 | $12.74 | 307,600 | — | — |
| 2022-02-08 | $12.16 | $12.16 | 427,200 | — | — |
| 2022-02-07 | $11.81 | $11.81 | 1,175,900 | — | — |
| 2022-02-04 | $11.23 | $11.23 | 775,100 | — | — |
| 2022-02-03 | $10.83 | $10.83 | 565,700 | — | — |
| 2022-02-02 | $11.44 | $11.44 | 420,400 | — | — |
| 2022-02-01 | $11.58 | $11.58 | 280,000 | — | — |
| 2022-01-31 | $10.92 | $10.92 | 456,300 | — | — |
| 2022-01-28 | $10.37 | $10.37 | 339,600 | — | — |
| 2022-01-27 | $10.10 | $10.10 | 511,200 | — | — |
| 2022-01-26 | $10.37 | $10.37 | 419,900 | — | — |
| 2022-01-25 | $10.50 | $10.50 | 494,100 | — | — |
| 2022-01-24 | $10.17 | $10.17 | 495,800 | — | — |
| 2022-01-21 | $9.74 | $9.74 | 494,700 | — | — |
| 2022-01-20 | $10.01 | $10.01 | 449,300 | — | — |
| 2022-01-19 | $10.14 | $10.14 | 373,300 | — | — |
| 2022-01-18 | $10.14 | $10.14 | 521,600 | — | — |
| 2022-01-14 | $10.81 | $10.81 | 465,900 | — | — |
| 2022-01-13 | $10.87 | $10.87 | 741,000 | — | — |
| 2022-01-12 | $11.11 | $11.11 | 1,579,900 | — | — |
| 2022-01-11 | $12.86 | $12.86 | 423,700 | — | — |
| 2022-01-10 | $12.45 | $12.45 | 570,400 | — | — |
| 2022-01-07 | $12.70 | $12.70 | 602,200 | — | — |
| 2022-01-06 | $13.15 | $13.15 | 203,700 | — | — |
| 2022-01-05 | $13.22 | $13.22 | 369,600 | — | — |
| 2022-01-04 | $13.63 | $13.63 | 426,700 | — | — |
| 2022-01-03 | $14.59 | $14.59 | 315,800 | — | — |