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
- 2014-03-21 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 | $16.63 | $16.91 | 512,600 | — | — |
| 2022-12-29 | $16.76 | $17.04 | 384,500 | — | — |
| 2022-12-28 | $16.34 | $16.62 | 367,500 | — | — |
| 2022-12-27 | $16.91 | $17.20 | 961,600 | — | — |
| 2022-12-23 | $17.02 | $17.31 | 349,000 | — | — |
| 2022-12-22 | $17.15 | $17.44 | 782,700 | — | — |
| 2022-12-21 | $17.44 | $17.74 | 525,000 | — | — |
| 2022-12-20 | $17.27 | $17.56 | 649,900 | — | — |
| 2022-12-19 | $17.10 | $17.39 | 597,900 | — | — |
| 2022-12-16 | $16.64 | $16.92 | 2,894,000 | — | — |
| 2022-12-15 | $16.81 | $17.10 | 1,280,700 | — | — |
| 2022-12-14 | $17.83 | $18.13 | 865,200 | — | — |
| 2022-12-13 | $18.20 | $18.51 | 1,469,900 | — | — |
| 2022-12-12 | $18.28 | $18.59 | 662,000 | — | — |
| 2022-12-09 | $18.66 | $18.98 | 516,500 | — | — |
| 2022-12-08 | $19.30 | $19.63 | 415,700 | — | — |
| 2022-12-07 | $19.14 | $19.46 | 665,600 | — | — |
| 2022-12-06 | $18.80 | $19.12 | 483,400 | — | — |
| 2022-12-05 | $18.89 | $19.21 | 455,100 | — | — |
| 2022-12-02 | $19.04 | $19.36 | 390,300 | — | — |
| 2022-12-01 | $18.99 | $19.31 | 467,500 | — | — |
| 2022-11-30 | $18.71 | $19.03 | 672,000 | — | — |
| 2022-11-29 | $18.00 | $18.31 | 412,300 | — | — |
| 2022-11-28 | $17.96 | $18.26 | 538,200 | — | — |
| 2022-11-25 | $18.23 | $18.54 | 228,500 | — | — |
| 2022-11-23 | $18.27 | $18.58 | 530,200 | — | — |
| 2022-11-22 | $18.06 | $18.37 | 509,000 | — | — |
| 2022-11-21 | $17.90 | $18.20 | 445,400 | — | — |
| 2022-11-18 | $17.63 | $17.93 | 548,700 | — | — |
| 2022-11-17 | $17.94 | $18.24 | 614,700 | — | — |
| 2022-11-16 | $18.09 | $18.40 | 882,200 | — | — |
| 2022-11-15 | $18.25 | $18.56 | 1,098,200 | — | — |
| 2022-11-14 | $18.65 | $18.97 | 814,400 | — | — |
| 2022-11-11 | $18.43 | $18.68 | 2,536,400 | — | — |
| 2022-11-10 | $19.03 | $19.29 | 767,400 | — | — |
| 2022-11-09 | $18.66 | $18.91 | 613,900 | — | — |
| 2022-11-08 | $19.03 | $19.29 | 970,300 | — | — |
| 2022-11-07 | $18.41 | $18.66 | 1,071,800 | — | — |
| 2022-11-04 | $18.26 | $18.51 | 897,500 | — | — |
| 2022-11-03 | $17.40 | $17.64 | 1,031,200 | — | — |
| 2022-11-02 | $18.17 | $18.42 | 1,407,200 | — | — |
| 2022-11-01 | $17.00 | $17.23 | 593,300 | — | — |
| 2022-10-31 | $16.80 | $17.03 | 679,100 | — | — |
| 2022-10-28 | $17.15 | $17.38 | 456,100 | — | — |
| 2022-10-27 | $16.74 | $16.97 | 446,700 | — | — |
| 2022-10-26 | $16.71 | $16.94 | 595,100 | — | — |
| 2022-10-25 | $16.46 | $16.68 | 493,200 | — | — |
| 2022-10-24 | $16.28 | $16.50 | 448,800 | — | — |
| 2022-10-21 | $16.09 | $16.31 | 659,800 | — | — |
| 2022-10-20 | $15.64 | $15.85 | 368,800 | — | — |
| 2022-10-19 | $15.47 | $15.68 | 368,100 | — | — |
| 2022-10-18 | $15.64 | $15.85 | 547,800 | — | — |
| 2022-10-17 | $15.34 | $15.55 | 470,600 | — | — |
| 2022-10-14 | $14.75 | $14.95 | 405,200 | — | — |
| 2022-10-13 | $15.03 | $15.24 | 375,800 | — | — |
| 2022-10-12 | $14.73 | $14.93 | 361,300 | — | — |
| 2022-10-11 | $14.69 | $14.89 | 675,800 | — | — |
| 2022-10-10 | $14.64 | $14.84 | 531,600 | — | — |
| 2022-10-07 | $14.78 | $14.98 | 571,600 | — | — |
| 2022-10-06 | $14.85 | $15.05 | 499,400 | — | — |
| 2022-10-05 | $14.49 | $14.69 | 459,500 | — | — |
| 2022-10-04 | $14.18 | $14.37 | 358,000 | — | — |
| 2022-10-03 | $13.75 | $13.94 | 556,500 | — | — |
| 2022-09-30 | $13.27 | $13.45 | 980,800 | — | — |
| 2022-09-29 | $13.42 | $13.60 | 460,700 | — | — |
| 2022-09-28 | $13.56 | $13.75 | 589,400 | — | — |
| 2022-09-27 | $13.22 | $13.40 | 504,700 | — | — |
| 2022-09-26 | $12.78 | $12.95 | 512,100 | — | — |
| 2022-09-23 | $13.00 | $13.18 | 623,600 | — | — |
| 2022-09-22 | $12.96 | $13.14 | 500,900 | — | — |
| 2022-09-21 | $12.97 | $13.15 | 641,900 | — | — |
| 2022-09-20 | $12.86 | $13.04 | 398,700 | — | — |
| 2022-09-19 | $12.89 | $13.07 | 447,500 | — | — |
| 2022-09-16 | $12.88 | $13.06 | 3,063,700 | — | — |
| 2022-09-15 | $12.85 | $13.03 | 640,600 | — | — |
| 2022-09-14 | $13.26 | $13.44 | 616,700 | — | — |
| 2022-09-13 | $13.30 | $13.48 | 672,600 | — | — |
| 2022-09-12 | $13.68 | $13.87 | 624,000 | — | — |
| 2022-09-09 | $13.65 | $13.84 | 544,600 | — | — |
| 2022-09-08 | $13.15 | $13.33 | 441,400 | — | — |
| 2022-09-07 | $13.05 | $13.23 | 521,000 | — | — |
| 2022-09-06 | $13.05 | $13.23 | 825,100 | — | — |
| 2022-09-02 | $13.14 | $13.32 | 629,600 | — | — |
| 2022-09-01 | $13.33 | $13.51 | 818,600 | — | — |
| 2022-08-31 | $13.90 | $14.09 | 1,089,700 | — | — |
| 2022-08-30 | $14.25 | $14.44 | 583,200 | — | — |
| 2022-08-29 | $14.77 | $14.97 | 349,900 | — | — |
| 2022-08-26 | $15.14 | $15.35 | 359,300 | — | — |
| 2022-08-25 | $15.36 | $15.57 | 369,800 | — | — |
| 2022-08-24 | $15.20 | $15.41 | 315,700 | — | — |
| 2022-08-23 | $15.34 | $15.55 | 454,500 | — | — |
| 2022-08-22 | $15.46 | $15.67 | 434,100 | — | — |
| 2022-08-19 | $15.84 | $16.06 | 429,400 | — | — |
| 2022-08-18 | $16.44 | $16.66 | 667,200 | — | — |
| 2022-08-17 | $15.99 | $16.21 | 1,118,800 | — | — |
| 2022-08-16 | $15.95 | $16.17 | 577,300 | — | — |
| 2022-08-15 | $15.95 | $16.17 | 387,800 | — | — |
| 2022-08-12 | $15.84 | $16.06 | 685,900 | — | — |
| 2022-08-11 | $15.48 | $15.64 | 387,300 | — | — |
| 2022-08-10 | $15.36 | $15.52 | 758,000 | — | — |
| 2022-08-09 | $14.91 | $15.06 | 798,500 | — | — |
| 2022-08-08 | $15.55 | $15.71 | 1,009,100 | — | — |
| 2022-08-05 | $15.42 | $15.58 | 566,400 | — | — |
| 2022-08-04 | $15.50 | $15.66 | 730,600 | — | — |
| 2022-08-03 | $15.64 | $15.80 | 1,067,500 | — | — |
| 2022-08-02 | $15.28 | $15.44 | 755,600 | — | — |
| 2022-08-01 | $15.11 | $15.27 | 591,800 | — | — |
| 2022-07-29 | $14.91 | $15.06 | 822,800 | — | — |
| 2022-07-28 | $14.75 | $14.90 | 589,400 | — | — |
| 2022-07-27 | $14.79 | $14.94 | 450,600 | — | — |
| 2022-07-26 | $14.24 | $14.39 | 463,800 | — | — |
| 2022-07-25 | $14.13 | $14.28 | 536,400 | — | — |
| 2022-07-22 | $14.27 | $14.42 | 387,200 | — | — |
| 2022-07-21 | $14.71 | $14.86 | 547,500 | — | — |
| 2022-07-20 | $14.30 | $14.45 | 570,900 | — | — |
| 2022-07-19 | $13.77 | $13.91 | 683,800 | — | — |
| 2022-07-18 | $13.40 | $13.54 | 786,700 | — | — |
| 2022-07-15 | $13.92 | $14.06 | 2,144,100 | — | — |
| 2022-07-14 | $13.40 | $13.54 | 851,000 | — | — |
| 2022-07-13 | $13.57 | $13.71 | 634,700 | — | — |
| 2022-07-12 | $13.63 | $13.77 | 433,400 | — | — |
| 2022-07-11 | $14.09 | $14.24 | 699,600 | — | — |
| 2022-07-08 | $14.24 | $14.39 | 489,400 | — | — |
| 2022-07-07 | $14.10 | $14.25 | 748,500 | — | — |
| 2022-07-06 | $13.31 | $13.45 | 636,600 | — | — |
| 2022-07-05 | $13.64 | $13.78 | 615,100 | — | — |
| 2022-07-01 | $13.48 | $13.62 | 701,200 | — | — |
| 2022-06-30 | $14.38 | $14.53 | 1,262,000 | — | — |
| 2022-06-29 | $14.16 | $14.31 | 609,000 | — | — |
| 2022-06-28 | $14.75 | $14.90 | 889,100 | — | — |
| 2022-06-27 | $15.12 | $15.28 | 615,200 | — | — |
| 2022-06-24 | $14.54 | $14.69 | 1,274,100 | — | — |
| 2022-06-23 | $13.99 | $14.14 | 458,100 | — | — |
| 2022-06-22 | $13.98 | $14.13 | 469,800 | — | — |
| 2022-06-21 | $14.24 | $14.39 | 602,700 | — | — |
| 2022-06-17 | $13.76 | $13.90 | 1,837,200 | — | — |
| 2022-06-16 | $13.41 | $13.55 | 895,600 | — | — |
| 2022-06-15 | $14.25 | $14.40 | 807,300 | — | — |
| 2022-06-14 | $14.17 | $14.32 | 783,800 | — | — |
| 2022-06-13 | $13.79 | $13.93 | 736,500 | — | — |
| 2022-06-10 | $14.53 | $14.68 | 573,900 | — | — |
| 2022-06-09 | $15.06 | $15.22 | 749,000 | — | — |
| 2022-06-08 | $15.76 | $15.92 | 631,400 | — | — |
| 2022-06-07 | $16.25 | $16.42 | 843,800 | — | — |
| 2022-06-06 | $15.92 | $16.09 | 522,800 | — | — |
| 2022-06-03 | $15.81 | $15.97 | 610,700 | — | — |
| 2022-06-02 | $16.12 | $16.29 | 692,200 | — | — |
| 2022-06-01 | $15.48 | $15.64 | 557,400 | — | — |
| 2022-05-31 | $15.41 | $15.57 | 804,800 | — | — |
| 2022-05-27 | $15.79 | $15.95 | 426,400 | — | — |
| 2022-05-26 | $15.49 | $15.65 | 665,400 | — | — |
| 2022-05-25 | $14.75 | $14.90 | 505,800 | — | — |
| 2022-05-24 | $14.73 | $14.88 | 543,500 | — | — |
| 2022-05-23 | $14.70 | $14.85 | 545,900 | — | — |
| 2022-05-20 | $14.66 | $14.81 | 576,300 | — | — |
| 2022-05-19 | $14.60 | $14.75 | 903,600 | — | — |
| 2022-05-18 | $14.79 | $14.94 | 1,161,300 | — | — |
| 2022-05-17 | $15.81 | $15.97 | 1,017,600 | — | — |
| 2022-05-16 | $15.05 | $15.21 | 855,000 | — | — |
| 2022-05-13 | $15.36 | $15.52 | 1,859,900 | — | — |
| 2022-05-12 | $14.54 | $14.64 | 1,323,200 | — | — |
| 2022-05-11 | $14.38 | $14.48 | 1,227,300 | — | — |
| 2022-05-10 | $14.11 | $14.21 | 924,000 | — | — |
| 2022-05-09 | $13.89 | $13.99 | 1,138,500 | — | — |
| 2022-05-06 | $14.93 | $15.03 | 1,026,800 | — | — |
| 2022-05-05 | $15.17 | $15.27 | 1,860,200 | — | — |
| 2022-05-04 | $16.78 | $16.90 | 2,244,400 | — | — |
| 2022-05-03 | $14.68 | $14.78 | 1,321,500 | — | — |
| 2022-05-02 | $14.72 | $14.82 | 1,410,700 | — | — |
| 2022-04-29 | $14.28 | $14.38 | 1,284,800 | — | — |
| 2022-04-28 | $14.81 | $14.91 | 1,242,700 | — | — |
| 2022-04-27 | $14.49 | $14.59 | 1,806,900 | — | — |
| 2022-04-26 | $14.57 | $14.67 | 2,264,300 | — | — |
| 2022-04-25 | $14.92 | $15.02 | 16,033,800 | — | — |
| 2022-04-22 | $14.44 | $14.54 | 7,003,800 | — | — |
| 2022-04-21 | $13.20 | $13.29 | 464,200 | — | — |
| 2022-04-20 | $13.46 | $13.55 | 403,300 | — | — |
| 2022-04-19 | $13.32 | $13.41 | 581,900 | — | — |
| 2022-04-18 | $12.90 | $12.99 | 329,800 | — | — |
| 2022-04-14 | $12.98 | $13.07 | 609,000 | — | — |
| 2022-04-13 | $13.20 | $13.29 | 476,800 | — | — |
| 2022-04-12 | $12.94 | $13.03 | 634,000 | — | — |
| 2022-04-11 | $13.02 | $13.11 | 493,900 | — | — |
| 2022-04-08 | $13.18 | $13.27 | 593,700 | — | — |
| 2022-04-07 | $13.34 | $13.43 | 611,900 | — | — |
| 2022-04-06 | $13.14 | $13.23 | 565,000 | — | — |
| 2022-04-05 | $13.80 | $13.90 | 479,200 | — | — |
| 2022-04-04 | $14.26 | $14.36 | 342,900 | — | — |
| 2022-04-01 | $14.15 | $14.25 | 919,600 | — | — |
| 2022-03-31 | $13.95 | $14.05 | 420,700 | — | — |
| 2022-03-30 | $13.98 | $14.08 | 631,900 | — | — |
| 2022-03-29 | $14.76 | $14.86 | 573,600 | — | — |
| 2022-03-28 | $14.31 | $14.41 | 329,400 | — | — |
| 2022-03-25 | $13.93 | $14.03 | 476,400 | — | — |
| 2022-03-24 | $14.13 | $14.23 | 414,500 | — | — |
| 2022-03-23 | $13.91 | $14.01 | 341,300 | — | — |
| 2022-03-22 | $14.22 | $14.32 | 580,900 | — | — |
| 2022-03-21 | $14.13 | $14.23 | 697,800 | — | — |
| 2022-03-18 | $13.99 | $14.09 | 7,698,900 | — | — |
| 2022-03-17 | $13.64 | $13.73 | 1,148,400 | — | — |
| 2022-03-16 | $13.25 | $13.34 | 726,300 | — | — |
| 2022-03-15 | $12.88 | $12.97 | 663,900 | — | — |
| 2022-03-14 | $12.55 | $12.64 | 1,469,400 | — | — |
| 2022-03-11 | $12.98 | $13.07 | 650,700 | — | — |
| 2022-03-10 | $13.36 | $13.45 | 472,900 | — | — |
| 2022-03-09 | $13.72 | $13.81 | 561,200 | — | — |
| 2022-03-08 | $13.21 | $13.30 | 847,100 | — | — |
| 2022-03-07 | $13.55 | $13.64 | 555,900 | — | — |
| 2022-03-04 | $13.91 | $14.01 | 630,500 | — | — |
| 2022-03-03 | $14.34 | $14.44 | 572,000 | — | — |
| 2022-03-02 | $14.53 | $14.63 | 616,500 | — | — |
| 2022-03-01 | $14.13 | $14.23 | 856,400 | — | — |
| 2022-02-28 | $14.24 | $14.34 | 734,200 | — | — |
| 2022-02-25 | $14.16 | $14.26 | 563,300 | — | — |
| 2022-02-24 | $14.06 | $14.16 | 819,000 | — | — |
| 2022-02-23 | $13.43 | $13.52 | 1,606,800 | — | — |
| 2022-02-22 | $13.19 | $13.28 | 848,000 | — | — |
| 2022-02-18 | $12.97 | $13.06 | 1,007,100 | — | — |
| 2022-02-17 | $12.87 | $12.96 | 484,600 | — | — |
| 2022-02-16 | $13.28 | $13.37 | 492,600 | — | — |
| 2022-02-15 | $13.37 | $13.46 | 526,400 | — | — |
| 2022-02-14 | $13.24 | $13.33 | 834,200 | — | — |
| 2022-02-11 | $12.96 | $13.00 | 935,400 | — | — |
| 2022-02-10 | $13.44 | $13.48 | 1,098,500 | — | — |
| 2022-02-09 | $13.52 | $13.56 | 482,600 | — | — |
| 2022-02-08 | $13.64 | $13.68 | 687,200 | — | — |
| 2022-02-07 | $14.02 | $14.06 | 601,900 | — | — |
| 2022-02-04 | $13.98 | $14.02 | 1,135,700 | — | — |
| 2022-02-03 | $13.30 | $13.34 | 1,555,700 | — | — |
| 2022-02-02 | $13.92 | $13.96 | 1,416,900 | — | — |
| 2022-02-01 | $14.89 | $14.94 | 1,324,100 | — | — |
| 2022-01-31 | $14.80 | $14.84 | 1,012,400 | — | — |
| 2022-01-28 | $14.25 | $14.29 | 618,900 | — | — |
| 2022-01-27 | $14.15 | $14.19 | 485,800 | — | — |
| 2022-01-26 | $14.30 | $14.34 | 657,500 | — | — |
| 2022-01-25 | $14.37 | $14.41 | 712,200 | — | — |
| 2022-01-24 | $14.55 | $14.59 | 1,298,000 | — | — |
| 2022-01-21 | $14.53 | $14.57 | 1,326,600 | — | — |
| 2022-01-20 | $14.45 | $14.49 | 831,300 | — | — |
| 2022-01-19 | $14.37 | $14.41 | 953,200 | — | — |
| 2022-01-18 | $14.46 | $14.50 | 758,800 | — | — |
| 2022-01-14 | $14.45 | $14.49 | 749,500 | — | — |
| 2022-01-13 | $14.37 | $14.41 | 471,400 | — | — |
| 2022-01-12 | $14.83 | $14.87 | 379,300 | — | — |
| 2022-01-11 | $15.07 | $15.12 | 508,000 | — | — |
| 2022-01-10 | $15.00 | $15.05 | 810,200 | — | — |
| 2022-01-07 | $14.95 | $15.00 | 501,400 | — | — |
| 2022-01-06 | $15.50 | $15.55 | 566,000 | — | — |
| 2022-01-05 | $15.22 | $15.27 | 416,900 | — | — |
| 2022-01-04 | $15.84 | $15.89 | 580,300 | — | — |
| 2022-01-03 | $16.13 | $16.18 | 668,700 | — | — |