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
- 2020-01-31 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 | $14.80 | $14.80 | 460,000 | — | — |
| 2022-12-29 | $14.59 | $14.59 | 665,300 | — | — |
| 2022-12-28 | $14.06 | $14.06 | 490,600 | — | — |
| 2022-12-27 | $14.05 | $14.05 | 684,500 | — | — |
| 2022-12-23 | $14.30 | $14.30 | 683,500 | — | — |
| 2022-12-22 | $14.25 | $14.25 | 1,818,500 | — | — |
| 2022-12-21 | $13.96 | $13.96 | 713,300 | — | — |
| 2022-12-20 | $14.20 | $14.20 | 1,201,700 | — | — |
| 2022-12-19 | $14.73 | $14.73 | 1,177,400 | — | — |
| 2022-12-16 | $15.96 | $15.96 | 2,137,300 | — | — |
| 2022-12-15 | $16.49 | $16.49 | 606,600 | — | — |
| 2022-12-14 | $16.63 | $16.63 | 612,300 | — | — |
| 2022-12-13 | $17.06 | $17.06 | 1,088,900 | — | — |
| 2022-12-12 | $16.58 | $16.58 | 1,911,700 | — | — |
| 2022-12-09 | $17.00 | $17.00 | 424,700 | — | — |
| 2022-12-08 | $16.96 | $16.96 | 347,700 | — | — |
| 2022-12-07 | $16.96 | $16.96 | 344,500 | — | — |
| 2022-12-06 | $17.24 | $17.24 | 531,300 | — | — |
| 2022-12-05 | $17.35 | $17.35 | 542,500 | — | — |
| 2022-12-02 | $17.51 | $17.51 | 1,132,600 | — | — |
| 2022-12-01 | $17.08 | $17.08 | 696,700 | — | — |
| 2022-11-30 | $17.23 | $17.23 | 1,013,700 | — | — |
| 2022-11-29 | $17.06 | $17.06 | 632,800 | — | — |
| 2022-11-28 | $17.26 | $17.26 | 705,800 | — | — |
| 2022-11-25 | $17.97 | $17.97 | 355,300 | — | — |
| 2022-11-23 | $17.73 | $17.73 | 545,400 | — | — |
| 2022-11-22 | $18.31 | $18.31 | 666,400 | — | — |
| 2022-11-21 | $18.20 | $18.20 | 727,400 | — | — |
| 2022-11-18 | $18.72 | $18.72 | 546,800 | — | — |
| 2022-11-17 | $18.77 | $18.77 | 532,000 | — | — |
| 2022-11-16 | $19.23 | $19.23 | 815,700 | — | — |
| 2022-11-15 | $19.44 | $19.44 | 2,358,100 | — | — |
| 2022-11-14 | $18.71 | $18.71 | 633,400 | — | — |
| 2022-11-11 | $19.09 | $19.09 | 639,900 | — | — |
| 2022-11-10 | $19.48 | $19.48 | 1,321,200 | — | — |
| 2022-11-09 | $18.62 | $18.62 | 1,093,800 | — | — |
| 2022-11-08 | $18.70 | $18.70 | 549,200 | — | — |
| 2022-11-07 | $18.51 | $18.51 | 819,000 | — | — |
| 2022-11-04 | $17.98 | $17.98 | 657,700 | — | — |
| 2022-11-03 | $17.88 | $17.88 | 504,500 | — | — |
| 2022-11-02 | $17.58 | $17.58 | 655,400 | — | — |
| 2022-11-01 | $18.21 | $18.21 | 526,800 | — | — |
| 2022-10-31 | $17.68 | $17.68 | 553,500 | — | — |
| 2022-10-28 | $17.50 | $17.50 | 831,000 | — | — |
| 2022-10-27 | $16.63 | $16.63 | 451,500 | — | — |
| 2022-10-26 | $16.62 | $16.62 | 554,500 | — | — |
| 2022-10-25 | $17.02 | $17.02 | 628,200 | — | — |
| 2022-10-24 | $16.63 | $16.63 | 599,000 | — | — |
| 2022-10-21 | $17.48 | $17.48 | 898,600 | — | — |
| 2022-10-20 | $17.36 | $17.36 | 657,800 | — | — |
| 2022-10-19 | $17.75 | $17.75 | 928,600 | — | — |
| 2022-10-18 | $18.98 | $18.98 | 406,700 | — | — |
| 2022-10-17 | $19.40 | $19.40 | 745,300 | — | — |
| 2022-10-14 | $18.64 | $18.64 | 786,600 | — | — |
| 2022-10-13 | $18.22 | $18.22 | 473,400 | — | — |
| 2022-10-12 | $18.25 | $18.25 | 915,300 | — | — |
| 2022-10-11 | $18.53 | $18.53 | 673,200 | — | — |
| 2022-10-10 | $19.04 | $19.04 | 304,000 | — | — |
| 2022-10-07 | $19.14 | $19.14 | 623,800 | — | — |
| 2022-10-06 | $19.80 | $19.80 | 819,700 | — | — |
| 2022-10-05 | $19.94 | $19.94 | 724,800 | — | — |
| 2022-10-04 | $20.40 | $20.40 | 1,242,600 | — | — |
| 2022-10-03 | $19.20 | $19.20 | 669,400 | — | — |
| 2022-09-30 | $19.11 | $19.11 | 1,025,600 | — | — |
| 2022-09-29 | $18.63 | $18.63 | 692,800 | — | — |
| 2022-09-28 | $18.96 | $18.96 | 726,200 | — | — |
| 2022-09-27 | $18.30 | $18.30 | 770,800 | — | — |
| 2022-09-26 | $18.21 | $18.21 | 748,400 | — | — |
| 2022-09-23 | $18.19 | $18.19 | 500,100 | — | — |
| 2022-09-22 | $18.46 | $18.46 | 453,000 | — | — |
| 2022-09-21 | $18.75 | $18.75 | 747,400 | — | — |
| 2022-09-20 | $19.23 | $19.23 | 831,700 | — | — |
| 2022-09-19 | $18.49 | $18.49 | 602,100 | — | — |
| 2022-09-16 | $17.85 | $17.85 | 2,895,100 | — | — |
| 2022-09-15 | $18.69 | $18.69 | 1,047,900 | — | — |
| 2022-09-14 | $19.22 | $19.22 | 801,100 | — | — |
| 2022-09-13 | $20.44 | $20.44 | 505,100 | — | — |
| 2022-09-12 | $21.53 | $21.53 | 674,800 | — | — |
| 2022-09-09 | $20.43 | $20.43 | 874,200 | — | — |
| 2022-09-08 | $22.09 | $22.09 | 732,900 | — | — |
| 2022-09-07 | $21.54 | $21.54 | 582,900 | — | — |
| 2022-09-06 | $21.08 | $21.08 | 740,400 | — | — |
| 2022-09-02 | $24.11 | $24.11 | 760,300 | — | — |
| 2022-09-01 | $26.87 | $26.87 | 421,800 | — | — |
| 2022-08-31 | $26.95 | $26.95 | 986,700 | — | — |
| 2022-08-30 | $25.81 | $25.81 | 383,500 | — | — |
| 2022-08-29 | $24.43 | $24.43 | 313,000 | — | — |
| 2022-08-26 | $24.46 | $24.46 | 616,700 | — | — |
| 2022-08-25 | $23.63 | $23.62 | 529,400 | — | — |
| 2022-08-24 | $23.85 | $23.85 | 481,200 | — | — |
| 2022-08-23 | $25.48 | $25.48 | 343,100 | — | — |
| 2022-08-22 | $25.27 | $25.27 | 384,500 | — | — |
| 2022-08-19 | $25.68 | $25.68 | 325,400 | — | — |
| 2022-08-18 | $25.99 | $25.99 | 388,800 | — | — |
| 2022-08-17 | $25.12 | $25.12 | 375,300 | — | — |
| 2022-08-16 | $25.09 | $25.09 | 408,500 | — | — |
| 2022-08-15 | $24.72 | $24.72 | 309,400 | — | — |
| 2022-08-12 | $25.13 | $25.13 | 730,700 | — | — |
| 2022-08-11 | $24.83 | $24.83 | 445,700 | — | — |
| 2022-08-10 | $24.86 | $24.86 | 514,900 | — | — |
| 2022-08-09 | $24.84 | $24.84 | 420,500 | — | — |
| 2022-08-08 | $24.88 | $24.88 | 504,500 | — | — |
| 2022-08-05 | $25.15 | $25.15 | 1,215,900 | — | — |
| 2022-08-04 | $24.61 | $24.61 | 1,907,900 | — | — |
| 2022-08-03 | $22.21 | $22.21 | 3,173,800 | — | — |
| 2022-08-02 | $19.50 | $19.50 | 1,051,500 | — | — |
| 2022-08-01 | $20.26 | $20.26 | 1,534,800 | — | — |
| 2022-07-29 | $24.26 | $24.26 | 608,100 | — | — |
| 2022-07-28 | $23.36 | $23.36 | 670,300 | — | — |
| 2022-07-27 | $22.25 | $22.25 | 590,800 | — | — |
| 2022-07-26 | $22.00 | $22.00 | 535,200 | — | — |
| 2022-07-25 | $21.76 | $21.76 | 352,800 | — | — |
| 2022-07-22 | $21.52 | $21.52 | 430,700 | — | — |
| 2022-07-21 | $22.69 | $22.69 | 409,700 | — | — |
| 2022-07-20 | $24.07 | $24.07 | 493,400 | — | — |
| 2022-07-19 | $24.83 | $24.83 | 309,500 | — | — |
| 2022-07-18 | $23.71 | $23.71 | 310,900 | — | — |
| 2022-07-15 | $24.20 | $24.20 | 368,500 | — | — |
| 2022-07-14 | $23.93 | $23.93 | 219,000 | — | — |
| 2022-07-13 | $24.25 | $24.25 | 353,400 | — | — |
| 2022-07-12 | $23.81 | $23.81 | 396,700 | — | — |
| 2022-07-11 | $25.61 | $25.61 | 568,000 | — | — |
| 2022-07-08 | $25.50 | $25.50 | 568,000 | — | — |
| 2022-07-07 | $22.95 | $22.95 | 400,200 | — | — |
| 2022-07-06 | $22.76 | $22.76 | 526,500 | — | — |
| 2022-07-05 | $21.97 | $21.97 | 479,400 | — | — |
| 2022-07-01 | $21.73 | $21.73 | 366,600 | — | — |
| 2022-06-30 | $21.31 | $21.31 | 566,900 | — | — |
| 2022-06-29 | $22.12 | $22.12 | 412,700 | — | — |
| 2022-06-28 | $22.03 | $22.03 | 475,700 | — | — |
| 2022-06-27 | $21.73 | $21.73 | 262,900 | — | — |
| 2022-06-24 | $20.61 | $20.61 | 1,837,600 | — | — |
| 2022-06-23 | $22.14 | $22.14 | 593,500 | — | — |
| 2022-06-22 | $22.00 | $22.00 | 482,900 | — | — |
| 2022-06-21 | $21.41 | $21.41 | 424,900 | — | — |
| 2022-06-17 | $21.15 | $21.15 | 805,300 | — | — |
| 2022-06-16 | $19.50 | $19.50 | 461,200 | — | — |
| 2022-06-15 | $20.55 | $20.55 | 522,700 | — | — |
| 2022-06-14 | $19.82 | $19.82 | 517,000 | — | — |
| 2022-06-13 | $20.01 | $20.01 | 388,400 | — | — |
| 2022-06-10 | $21.10 | $21.10 | 177,600 | — | — |
| 2022-06-09 | $21.70 | $21.70 | 372,700 | — | — |
| 2022-06-08 | $21.51 | $21.51 | 240,700 | — | — |
| 2022-06-07 | $21.40 | $21.40 | 284,700 | — | — |
| 2022-06-06 | $20.55 | $20.55 | 438,800 | — | — |
| 2022-06-03 | $21.21 | $21.21 | 280,500 | — | — |
| 2022-06-02 | $20.57 | $20.57 | 286,900 | — | — |
| 2022-06-01 | $20.29 | $20.29 | 339,200 | — | — |
| 2022-05-31 | $20.88 | $20.88 | 445,400 | — | — |
| 2022-05-27 | $20.99 | $20.99 | 834,700 | — | — |
| 2022-05-26 | $19.66 | $19.66 | 500,300 | — | — |
| 2022-05-25 | $19.60 | $19.60 | 1,419,400 | — | — |
| 2022-05-24 | $22.20 | $22.20 | 660,500 | — | — |
| 2022-05-23 | $21.32 | $21.32 | 317,100 | — | — |
| 2022-05-20 | $20.66 | $20.66 | 316,600 | — | — |
| 2022-05-19 | $19.85 | $19.85 | 427,800 | — | — |
| 2022-05-18 | $19.50 | $19.50 | 317,100 | — | — |
| 2022-05-17 | $19.53 | $19.53 | 154,300 | — | — |
| 2022-05-16 | $18.25 | $18.25 | 136,400 | — | — |
| 2022-05-13 | $17.93 | $17.93 | 301,000 | — | — |
| 2022-05-12 | $17.49 | $17.49 | 226,200 | — | — |
| 2022-05-11 | $16.33 | $16.33 | 395,400 | — | — |
| 2022-05-10 | $18.90 | $18.90 | 325,000 | — | — |
| 2022-05-09 | $18.84 | $18.84 | 288,400 | — | — |
| 2022-05-06 | $19.40 | $19.40 | 385,100 | — | — |
| 2022-05-05 | $21.02 | $21.02 | 223,000 | — | — |
| 2022-05-04 | $21.99 | $21.99 | 168,500 | — | — |
| 2022-05-03 | $21.51 | $21.51 | 149,400 | — | — |
| 2022-05-02 | $21.34 | $21.34 | 219,500 | — | — |
| 2022-04-29 | $20.19 | $20.19 | 237,100 | — | — |
| 2022-04-28 | $19.80 | $19.80 | 324,900 | — | — |
| 2022-04-27 | $19.77 | $19.77 | 264,000 | — | — |
| 2022-04-26 | $19.92 | $19.92 | 261,700 | — | — |
| 2022-04-25 | $21.26 | $21.26 | 275,900 | — | — |
| 2022-04-22 | $20.18 | $20.18 | 173,400 | — | — |
| 2022-04-21 | $20.21 | $20.21 | 314,700 | — | — |
| 2022-04-20 | $20.76 | $20.76 | 140,400 | — | — |
| 2022-04-19 | $20.36 | $20.36 | 117,600 | — | — |
| 2022-04-18 | $20.10 | $20.10 | 274,000 | — | — |
| 2022-04-14 | $21.03 | $21.03 | 108,600 | — | — |
| 2022-04-13 | $21.92 | $21.92 | 140,200 | — | — |
| 2022-04-12 | $20.50 | $20.50 | 335,100 | — | — |
| 2022-04-11 | $20.78 | $20.78 | 349,900 | — | — |
| 2022-04-08 | $21.11 | $21.11 | 445,100 | — | — |
| 2022-04-07 | $20.57 | $20.57 | 587,400 | — | — |
| 2022-04-06 | $20.78 | $20.78 | 610,700 | — | — |
| 2022-04-05 | $20.93 | $20.93 | 435,200 | — | — |
| 2022-04-04 | $21.35 | $21.35 | 668,300 | — | — |
| 2022-04-01 | $20.34 | $20.34 | 429,700 | — | — |
| 2022-03-31 | $19.26 | $19.26 | 262,500 | — | — |
| 2022-03-30 | $18.75 | $18.75 | 375,800 | — | — |
| 2022-03-29 | $18.45 | $18.45 | 465,500 | — | — |
| 2022-03-28 | $17.44 | $17.44 | 191,700 | — | — |
| 2022-03-25 | $17.19 | $17.19 | 123,800 | — | — |
| 2022-03-24 | $17.69 | $17.69 | 127,000 | — | — |
| 2022-03-23 | $17.58 | $17.58 | 367,000 | — | — |
| 2022-03-22 | $17.77 | $17.77 | 186,900 | — | — |
| 2022-03-21 | $16.49 | $16.49 | 466,200 | — | — |
| 2022-03-18 | $16.92 | $16.92 | 565,500 | — | — |
| 2022-03-17 | $17.12 | $17.12 | 223,000 | — | — |
| 2022-03-16 | $16.25 | $16.25 | 386,400 | — | — |
| 2022-03-15 | $15.98 | $15.98 | 109,700 | — | — |
| 2022-03-14 | $15.74 | $15.74 | 231,800 | — | — |
| 2022-03-11 | $16.85 | $16.85 | 313,000 | — | — |
| 2022-03-10 | $17.59 | $17.59 | 1,173,500 | — | — |
| 2022-03-09 | $17.01 | $17.01 | 286,300 | — | — |
| 2022-03-08 | $15.68 | $15.68 | 226,600 | — | — |
| 2022-03-07 | $16.51 | $16.51 | 131,700 | — | — |
| 2022-03-04 | $16.79 | $16.79 | 169,500 | — | — |
| 2022-03-03 | $17.67 | $17.67 | 136,600 | — | — |
| 2022-03-02 | $18.30 | $18.30 | 267,300 | — | — |
| 2022-03-01 | $17.50 | $17.50 | 342,100 | — | — |
| 2022-02-28 | $17.80 | $17.80 | 235,700 | — | — |
| 2022-02-25 | $17.99 | $17.99 | 188,400 | — | — |
| 2022-02-24 | $17.89 | $17.89 | 470,600 | — | — |
| 2022-02-23 | $16.15 | $16.15 | 194,200 | — | — |
| 2022-02-22 | $16.01 | $16.01 | 108,200 | — | — |
| 2022-02-18 | $15.98 | $15.98 | 126,400 | — | — |
| 2022-02-17 | $16.02 | $16.02 | 135,000 | — | — |
| 2022-02-16 | $16.74 | $16.74 | 69,900 | — | — |
| 2022-02-15 | $16.50 | $16.50 | 229,800 | — | — |
| 2022-02-14 | $15.32 | $15.32 | 234,200 | — | — |
| 2022-02-11 | $15.47 | $15.47 | 168,300 | — | — |
| 2022-02-10 | $15.89 | $15.89 | 308,300 | — | — |
| 2022-02-09 | $16.91 | $16.91 | 372,700 | — | — |
| 2022-02-08 | $15.61 | $15.61 | 172,300 | — | — |
| 2022-02-07 | $15.48 | $15.48 | 135,000 | — | — |
| 2022-02-04 | $14.81 | $14.81 | 130,200 | — | — |
| 2022-02-03 | $14.68 | $14.68 | 126,600 | — | — |
| 2022-02-02 | $14.86 | $14.86 | 194,700 | — | — |
| 2022-02-01 | $15.50 | $15.50 | 213,500 | — | — |
| 2022-01-31 | $15.11 | $15.11 | 170,100 | — | — |
| 2022-01-28 | $14.67 | $14.67 | 129,600 | — | — |
| 2022-01-27 | $14.38 | $14.38 | 206,400 | — | — |
| 2022-01-26 | $15.08 | $15.08 | 292,100 | — | — |
| 2022-01-25 | $15.42 | $15.42 | 283,400 | — | — |
| 2022-01-24 | $15.89 | $15.89 | 272,200 | — | — |
| 2022-01-21 | $15.40 | $15.40 | 265,100 | — | — |
| 2022-01-20 | $15.15 | $15.15 | 111,000 | — | — |
| 2022-01-19 | $15.62 | $15.62 | 110,500 | — | — |
| 2022-01-18 | $16.09 | $16.09 | 240,900 | — | — |
| 2022-01-14 | $17.41 | $17.41 | 342,500 | — | — |
| 2022-01-13 | $16.94 | $16.94 | 263,900 | — | — |
| 2022-01-12 | $17.90 | $17.90 | 138,600 | — | — |
| 2022-01-11 | $18.86 | $18.86 | 96,200 | — | — |
| 2022-01-10 | $18.84 | $18.84 | 120,500 | — | — |
| 2022-01-07 | $18.66 | $18.66 | 123,700 | — | — |
| 2022-01-06 | $19.70 | $19.70 | 228,400 | — | — |
| 2022-01-05 | $20.29 | $20.29 | 235,800 | — | — |
| 2022-01-04 | $22.50 | $22.50 | 241,400 | — | — |
| 2022-01-03 | $22.79 | $22.79 | 153,700 | — | — |