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
- 2013-03-13 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 | $18.76 | $32.51 | 5,400 | — | — |
| 2022-12-29 | $18.65 | $32.32 | 59,300 | — | — |
| 2022-12-28 | $18.43 | $31.94 | 62,100 | — | — |
| 2022-12-27 | $18.76 | $32.51 | 66,400 | — | — |
| 2022-12-23 | $18.71 | $32.43 | 7,800 | — | — |
| 2022-12-22 | $18.27 | $31.67 | 20,400 | — | — |
| 2022-12-21 | $18.56 | $32.17 | 38,200 | — | — |
| 2022-12-20 | $18.26 | $31.65 | 73,700 | — | — |
| 2022-12-19 | $18.24 | $31.61 | 4,300 | — | — |
| 2022-12-16 | $18.45 | $31.98 | 14,700 | — | — |
| 2022-12-15 | $18.63 | $32.29 | 20,300 | — | — |
| 2022-12-14 | $18.87 | $32.71 | 172,000 | — | — |
| 2022-12-13 | $19.04 | $33.00 | 82,800 | — | — |
| 2022-12-12 | $18.63 | $32.29 | 45,700 | — | — |
| 2022-12-09 | $18.34 | $31.79 | 9,600 | — | — |
| 2022-12-08 | $18.56 | $32.17 | 44,100 | — | — |
| 2022-12-07 | $18.74 | $32.48 | 16,800 | — | — |
| 2022-12-06 | $18.95 | $32.84 | 1,200 | — | — |
| 2022-12-05 | $19.38 | $33.59 | 3,800 | — | — |
| 2022-12-02 | $19.70 | $34.14 | 13,800 | — | — |
| 2022-12-01 | $19.69 | $34.13 | 9,400 | — | — |
| 2022-11-30 | $19.81 | $34.33 | 34,700 | — | — |
| 2022-11-29 | $19.58 | $33.94 | 85,800 | — | — |
| 2022-11-28 | $19.33 | $33.50 | 16,300 | — | — |
| 2022-11-25 | $19.84 | $33.92 | 6,200 | — | — |
| 2022-11-23 | $19.77 | $33.80 | 166,300 | — | — |
| 2022-11-22 | $19.96 | $34.12 | 4,200 | — | — |
| 2022-11-21 | $19.44 | $33.23 | 21,900 | — | — |
| 2022-11-18 | $19.67 | $33.63 | 32,700 | — | — |
| 2022-11-17 | $19.45 | $33.25 | 70,400 | — | — |
| 2022-11-16 | $19.72 | $33.71 | 23,400 | — | — |
| 2022-11-15 | $19.70 | $33.68 | 80,100 | — | — |
| 2022-11-14 | $19.73 | $33.73 | 4,600 | — | — |
| 2022-11-11 | $19.77 | $33.80 | 91,600 | — | — |
| 2022-11-10 | $19.72 | $33.71 | 11,500 | — | — |
| 2022-11-09 | $19.11 | $32.67 | 7,900 | — | — |
| 2022-11-08 | $19.69 | $33.66 | 56,700 | — | — |
| 2022-11-07 | $19.64 | $33.58 | 208,400 | — | — |
| 2022-11-04 | $19.56 | $33.44 | 11,200 | — | — |
| 2022-11-03 | $19.49 | $33.32 | 38,100 | — | — |
| 2022-11-02 | $19.39 | $33.15 | 61,300 | — | — |
| 2022-11-01 | $19.70 | $33.68 | 105,000 | — | — |
| 2022-10-31 | $19.58 | $33.47 | 51,800 | — | — |
| 2022-10-28 | $19.34 | $33.06 | 31,800 | — | — |
| 2022-10-27 | $19.24 | $32.89 | 66,700 | — | — |
| 2022-10-26 | $19.03 | $32.53 | 65,500 | — | — |
| 2022-10-25 | $18.86 | $32.24 | 2,700 | — | — |
| 2022-10-24 | $18.67 | $31.92 | 9,800 | — | — |
| 2022-10-21 | $18.87 | $32.26 | 5,300 | — | — |
| 2022-10-20 | $18.57 | $31.75 | 16,800 | — | — |
| 2022-10-19 | $18.63 | $31.85 | 120,200 | — | — |
| 2022-10-18 | $18.63 | $31.85 | 19,300 | — | — |
| 2022-10-17 | $18.35 | $31.37 | 22,500 | — | — |
| 2022-10-14 | $17.98 | $30.74 | 7,300 | — | — |
| 2022-10-13 | $18.42 | $31.49 | 117,000 | — | — |
| 2022-10-12 | $17.94 | $30.67 | 19,100 | — | — |
| 2022-10-11 | $17.92 | $30.64 | 138,300 | — | — |
| 2022-10-10 | $17.68 | $30.23 | 8,600 | — | — |
| 2022-10-07 | $18.00 | $30.77 | 5,400 | — | — |
| 2022-10-06 | $18.16 | $31.05 | 38,500 | — | — |
| 2022-10-05 | $18.35 | $31.37 | 15,300 | — | — |
| 2022-10-04 | $18.30 | $31.29 | 9,600 | — | — |
| 2022-10-03 | $17.68 | $30.23 | 15,100 | — | — |
| 2022-09-30 | $17.27 | $29.52 | 160,400 | — | — |
| 2022-09-29 | $17.30 | $29.58 | 8,500 | — | — |
| 2022-09-28 | $17.52 | $29.95 | 6,300 | — | — |
| 2022-09-27 | $16.79 | $28.70 | 26,900 | — | — |
| 2022-09-26 | $16.61 | $28.40 | 115,900 | — | — |
| 2022-09-23 | $17.06 | $29.17 | 17,500 | — | — |
| 2022-09-22 | $18.33 | $31.34 | 1,300 | — | — |
| 2022-09-21 | $18.67 | $31.92 | 5,100 | — | — |
| 2022-09-20 | $18.94 | $32.38 | 168,100 | — | — |
| 2022-09-19 | $19.03 | $32.53 | 6,600 | — | — |
| 2022-09-16 | $18.91 | $32.33 | 22,200 | — | — |
| 2022-09-15 | $19.36 | $33.10 | 5,700 | — | — |
| 2022-09-14 | $19.54 | $33.41 | 24,500 | — | — |
| 2022-09-13 | $19.06 | $32.58 | 24,200 | — | — |
| 2022-09-12 | $19.48 | $33.30 | 5,100 | — | — |
| 2022-09-09 | $19.22 | $32.86 | 42,100 | — | — |
| 2022-09-08 | $18.81 | $32.16 | 128,000 | — | — |
| 2022-09-07 | $18.71 | $31.99 | 31,700 | — | — |
| 2022-09-06 | $18.64 | $31.87 | 13,900 | — | — |
| 2022-09-02 | $18.93 | $32.36 | 7,800 | — | — |
| 2022-09-01 | $18.66 | $31.90 | 21,600 | — | — |
| 2022-08-31 | $18.92 | $32.35 | 122,700 | — | — |
| 2022-08-30 | $19.05 | $32.57 | 5,100 | — | — |
| 2022-08-29 | $19.62 | $33.54 | 43,100 | — | — |
| 2022-08-26 | $19.56 | $33.44 | 36,100 | — | — |
| 2022-08-25 | $19.82 | $33.88 | 2,800 | — | — |
| 2022-08-24 | $20.01 | $33.75 | 103,200 | — | — |
| 2022-08-23 | $19.84 | $33.47 | 900 | — | — |
| 2022-08-22 | $19.35 | $32.64 | 21,300 | — | — |
| 2022-08-19 | $19.47 | $32.84 | 5,400 | — | — |
| 2022-08-18 | $19.64 | $33.13 | 88,100 | — | — |
| 2022-08-17 | $19.09 | $32.20 | 63,300 | — | — |
| 2022-08-16 | $19.31 | $32.57 | 40,300 | — | — |
| 2022-08-15 | $19.09 | $32.20 | 1,500 | — | — |
| 2022-08-12 | $19.24 | $32.45 | 27,700 | — | — |
| 2022-08-11 | $19.16 | $32.32 | 16,000 | — | — |
| 2022-08-10 | $18.72 | $31.58 | 2,200 | — | — |
| 2022-08-09 | $18.40 | $31.04 | 3,300 | — | — |
| 2022-08-08 | $18.22 | $30.73 | 15,400 | — | — |
| 2022-08-05 | $18.12 | $30.56 | 1,000 | — | — |
| 2022-08-04 | $18.02 | $30.40 | 7,000 | — | — |
| 2022-08-03 | $18.51 | $31.22 | 126,800 | — | — |
| 2022-08-02 | $18.54 | $31.27 | 23,300 | — | — |
| 2022-08-01 | $18.52 | $31.24 | 32,700 | — | — |
| 2022-07-29 | $18.62 | $31.41 | 3,500 | — | — |
| 2022-07-28 | $18.52 | $31.24 | 1,100 | — | — |
| 2022-07-27 | $18.26 | $30.80 | 500 | — | — |
| 2022-07-26 | $18.00 | $30.36 | 6,200 | — | — |
| 2022-07-25 | $17.89 | $30.18 | 11,200 | — | — |
| 2022-07-22 | $17.30 | $29.18 | 27,100 | — | — |
| 2022-07-21 | $17.51 | $29.54 | 8,800 | — | — |
| 2022-07-20 | $17.62 | $29.72 | 104,000 | — | — |
| 2022-07-19 | $17.63 | $29.74 | 600 | — | — |
| 2022-07-18 | $17.09 | $28.83 | 1,200 | — | — |
| 2022-07-15 | $16.68 | $28.14 | 4,900 | — | — |
| 2022-07-14 | $16.41 | $27.68 | 8,500 | — | — |
| 2022-07-13 | $16.56 | $27.93 | 8,400 | — | — |
| 2022-07-12 | $16.45 | $27.75 | 2,300 | — | — |
| 2022-07-11 | $16.71 | $28.19 | 200 | — | — |
| 2022-07-08 | $16.85 | $28.42 | 1,300 | — | — |
| 2022-07-07 | $16.75 | $28.25 | 7,800 | — | — |
| 2022-07-06 | $16.07 | $27.11 | 23,300 | — | — |
| 2022-07-05 | $16.32 | $27.53 | 16,400 | — | — |
| 2022-07-01 | $16.88 | $28.47 | 800 | — | — |
| 2022-06-30 | $16.58 | $27.97 | 7,700 | — | — |
| 2022-06-29 | $17.61 | $29.70 | 1,900 | — | — |
| 2022-06-28 | $17.25 | $29.10 | 11,100 | — | — |
| 2022-06-27 | $17.59 | $29.67 | 7,500 | — | — |
| 2022-06-24 | $16.52 | $27.87 | 1,800 | — | — |
| 2022-06-23 | $16.56 | $27.93 | 4,200 | — | — |
| 2022-06-22 | $16.34 | $27.56 | 10,000 | — | — |
| 2022-06-21 | $17.10 | $28.84 | 500 | — | — |
| 2022-06-17 | $17.03 | $28.73 | 3,300 | — | — |
| 2022-06-16 | $16.61 | $28.02 | 1,500 | — | — |
| 2022-06-15 | $18.15 | $30.62 | 3,400 | — | — |
| 2022-06-14 | $18.50 | $31.21 | 4,100 | — | — |
| 2022-06-13 | $18.84 | $31.78 | 1,000 | — | — |
| 2022-06-10 | $19.95 | $33.65 | 1,400 | — | — |
| 2022-06-09 | $20.86 | $35.19 | 4,100 | — | — |
| 2022-06-08 | $20.54 | $34.65 | 10,400 | — | — |
| 2022-06-07 | $20.22 | $34.11 | 201,700 | — | — |
| 2022-06-06 | $19.80 | $33.40 | 11,900 | — | — |
| 2022-06-03 | $19.78 | $33.36 | 200 | — | — |
| 2022-06-02 | $19.79 | $33.38 | 3,100 | — | — |
| 2022-06-01 | $19.66 | $33.16 | 2,200 | — | — |
| 2022-05-31 | $19.68 | $33.20 | 5,700 | — | — |
| 2022-05-27 | $19.58 | $33.03 | 6,600 | — | — |
| 2022-05-26 | $19.05 | $32.13 | 15,400 | — | — |
| 2022-05-25 | $19.01 | $31.63 | 27,100 | — | — |
| 2022-05-24 | $18.77 | $31.23 | 600 | — | — |
| 2022-05-23 | $18.79 | $31.26 | 7,200 | — | — |
| 2022-05-20 | $19.00 | $31.61 | 11,200 | — | — |
| 2022-05-19 | $19.00 | $31.61 | 2,600 | — | — |
| 2022-05-18 | $19.27 | $32.06 | 100 | — | — |
| 2022-05-17 | $19.47 | $32.39 | 16,400 | — | — |
| 2022-05-16 | $18.81 | $31.29 | 2,000 | — | — |
| 2022-05-13 | $18.33 | $30.50 | 700 | — | — |
| 2022-05-12 | $17.78 | $29.58 | 7,200 | — | — |
| 2022-05-11 | $18.39 | $30.60 | 100 | — | — |
| 2022-05-10 | $18.00 | $29.95 | 3,900 | — | — |
| 2022-05-09 | $18.00 | $29.95 | 200 | — | — |
| 2022-05-06 | $20.00 | $33.27 | 2,000 | — | — |
| 2022-05-05 | $20.00 | $33.27 | 1,300 | — | — |
| 2022-05-04 | $20.00 | $33.27 | 13,500 | — | — |
| 2022-05-03 | $19.32 | $32.14 | 800 | — | — |
| 2022-05-02 | $18.15 | $30.20 | 2,400 | — | — |
| 2022-04-29 | $18.82 | $31.31 | 20,600 | — | — |
| 2022-04-28 | $20.50 | $34.11 | 87,700 | — | — |
| 2022-04-27 | $18.38 | $30.58 | 21,900 | — | — |
| 2022-04-26 | $18.32 | $30.48 | 17,600 | — | — |
| 2022-04-25 | $18.28 | $30.41 | 15,400 | — | — |
| 2022-04-22 | $18.84 | $31.34 | 46,600 | — | — |
| 2022-04-21 | $19.39 | $32.26 | 6,200 | — | — |
| 2022-04-20 | $19.72 | $32.81 | 6,600 | — | — |
| 2022-04-19 | $19.39 | $32.26 | 10,900 | — | — |
| 2022-04-18 | $19.23 | $31.99 | 1,000 | — | — |
| 2022-04-14 | $19.20 | $31.94 | 9,100 | — | — |
| 2022-04-13 | $19.19 | $31.93 | 53,500 | — | — |
| 2022-04-12 | $18.97 | $31.56 | 35,200 | — | — |
| 2022-04-11 | $18.59 | $30.93 | 2,900 | — | — |
| 2022-04-08 | $18.85 | $31.36 | 6,400 | — | — |
| 2022-04-07 | $18.69 | $31.09 | 6,800 | — | — |
| 2022-04-06 | $18.59 | $30.93 | 40,800 | — | — |
| 2022-04-05 | $18.57 | $30.90 | 44,400 | — | — |
| 2022-04-04 | $18.81 | $31.29 | 24,200 | — | — |
| 2022-04-01 | $18.75 | $31.19 | 448,200 | — | — |
| 2022-03-31 | $18.67 | $31.06 | 5,700 | — | — |
| 2022-03-30 | $18.77 | $31.23 | 29,200 | — | — |
| 2022-03-29 | $18.66 | $31.04 | 13,100 | — | — |
| 2022-03-28 | $18.53 | $30.83 | 14,800 | — | — |
| 2022-03-25 | $18.83 | $31.33 | 46,400 | — | — |
| 2022-03-24 | $18.37 | $30.56 | 15,400 | — | — |
| 2022-03-23 | $18.14 | $30.18 | 39,600 | — | — |
| 2022-03-22 | $17.96 | $29.88 | 6,000 | — | — |
| 2022-03-21 | $17.91 | $29.80 | 3,600 | — | — |
| 2022-03-18 | $17.46 | $29.05 | 42,500 | — | — |
| 2022-03-17 | $17.47 | $29.07 | 191,400 | — | — |
| 2022-03-16 | $17.24 | $28.68 | 10,400 | — | — |
| 2022-03-15 | $17.10 | $28.45 | 2,900 | — | — |
| 2022-03-14 | $17.27 | $28.73 | 9,400 | — | — |
| 2022-03-11 | $17.82 | $29.65 | 26,700 | — | — |
| 2022-03-10 | $18.21 | $30.30 | 11,800 | — | — |
| 2022-03-09 | $17.99 | $29.93 | 5,000 | — | — |
| 2022-03-08 | $18.19 | $30.26 | 70,900 | — | — |
| 2022-03-07 | $18.11 | $30.13 | 85,900 | — | — |
| 2022-03-04 | $18.31 | $30.46 | 21,000 | — | — |
| 2022-03-03 | $18.08 | $30.08 | 11,100 | — | — |
| 2022-03-02 | $18.11 | $30.13 | 25,100 | — | — |
| 2022-03-01 | $17.73 | $29.50 | 69,200 | — | — |
| 2022-02-28 | $17.67 | $29.40 | 32,800 | — | — |
| 2022-02-25 | $17.38 | $28.52 | 14,800 | — | — |
| 2022-02-24 | $17.00 | $27.90 | 28,600 | — | — |
| 2022-02-23 | $17.00 | $27.90 | 21,500 | — | — |
| 2022-02-22 | $16.86 | $27.67 | 13,600 | — | — |
| 2022-02-18 | $17.29 | $28.38 | 14,000 | — | — |
| 2022-02-17 | $17.43 | $28.61 | 18,300 | — | — |
| 2022-02-16 | $17.59 | $28.87 | 9,800 | — | — |
| 2022-02-15 | $17.60 | $28.89 | 57,800 | — | — |
| 2022-02-14 | $17.68 | $29.02 | 12,500 | — | — |
| 2022-02-11 | $18.08 | $29.67 | 66,100 | — | — |
| 2022-02-10 | $17.51 | $28.74 | 106,100 | — | — |
| 2022-02-09 | $17.81 | $29.23 | 3,700 | — | — |
| 2022-02-08 | $17.71 | $29.07 | 30,600 | — | — |
| 2022-02-07 | $17.82 | $29.25 | 34,200 | — | — |
| 2022-02-04 | $17.89 | $29.36 | 18,100 | — | — |
| 2022-02-03 | $17.69 | $29.03 | 15,200 | — | — |
| 2022-02-02 | $17.73 | $29.10 | 35,100 | — | — |
| 2022-02-01 | $17.48 | $28.69 | 17,900 | — | — |
| 2022-01-31 | $17.09 | $28.05 | 20,800 | — | — |
| 2022-01-28 | $16.97 | $27.85 | 14,800 | — | — |
| 2022-01-27 | $16.87 | $27.69 | 120,800 | — | — |
| 2022-01-26 | $16.84 | $27.64 | 21,500 | — | — |
| 2022-01-25 | $16.71 | $27.42 | 37,400 | — | — |
| 2022-01-24 | $16.60 | $27.24 | 62,300 | — | — |
| 2022-01-21 | $16.56 | $27.18 | 84,900 | — | — |
| 2022-01-20 | $16.86 | $27.67 | 4,300 | — | — |
| 2022-01-19 | $17.04 | $27.97 | 2,000 | — | — |
| 2022-01-18 | $17.22 | $28.26 | 11,400 | — | — |
| 2022-01-14 | $17.21 | $28.25 | 7,100 | — | — |
| 2022-01-13 | $17.02 | $27.93 | 14,900 | — | — |
| 2022-01-12 | $17.15 | $28.15 | 114,500 | — | — |
| 2022-01-11 | $16.94 | $27.80 | 5,000 | — | — |
| 2022-01-10 | $16.58 | $27.21 | 15,100 | — | — |
| 2022-01-07 | $16.57 | $27.20 | 37,900 | — | — |
| 2022-01-06 | $16.45 | $27.00 | 6,900 | — | — |
| 2022-01-05 | $16.13 | $26.47 | 14,100 | — | — |
| 2022-01-04 | $16.25 | $26.67 | 37,300 | — | — |
| 2022-01-03 | $15.94 | $26.16 | 6,300 | — | — |