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
- 2021-01-08 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 | $16.72 | $17.27 | 400 | — | — |
| 2022-12-29 | $16.50 | $17.05 | 400 | — | — |
| 2022-12-28 | $16.50 | $17.05 | 400 | — | — |
| 2022-12-27 | $16.20 | $16.74 | 6,500 | — | — |
| 2022-12-23 | $16.35 | $16.89 | 24,600 | — | — |
| 2022-12-22 | $16.25 | $16.79 | 35,200 | — | — |
| 2022-12-21 | $16.50 | $17.05 | 4,400 | — | — |
| 2022-12-20 | $16.25 | $16.79 | 2,400 | — | — |
| 2022-12-19 | $15.99 | $16.52 | 300 | — | — |
| 2022-12-16 | $15.97 | $16.50 | 5,100 | — | — |
| 2022-12-15 | $15.62 | $16.14 | 10,800 | — | — |
| 2022-12-14 | $15.46 | $15.97 | 600 | — | — |
| 2022-12-13 | $15.93 | $16.45 | 0 | — | — |
| 2022-12-12 | $15.93 | $16.45 | 300 | — | — |
| 2022-12-09 | $16.00 | $16.53 | 0 | — | — |
| 2022-12-08 | $16.00 | $16.53 | 100 | — | — |
| 2022-12-07 | $15.75 | $16.27 | 0 | — | — |
| 2022-12-06 | $15.75 | $16.27 | 11,000 | — | — |
| 2022-12-05 | $16.25 | $16.79 | 1,800 | — | — |
| 2022-12-02 | $16.50 | $17.05 | 3,600 | — | — |
| 2022-12-01 | $16.05 | $16.58 | 2,700 | — | — |
| 2022-11-30 | $16.05 | $16.58 | 8,300 | — | — |
| 2022-11-29 | $16.10 | $16.55 | 300 | — | — |
| 2022-11-28 | $16.25 | $16.70 | 5,800 | — | — |
| 2022-11-25 | $16.30 | $16.75 | 1,700 | — | — |
| 2022-11-23 | $16.27 | $16.72 | 100 | — | — |
| 2022-11-22 | $16.27 | $16.72 | 1,500 | — | — |
| 2022-11-21 | $16.49 | $16.95 | 1,800 | — | — |
| 2022-11-18 | $16.25 | $16.70 | 300 | — | — |
| 2022-11-17 | $16.25 | $16.70 | 4,900 | — | — |
| 2022-11-16 | $16.75 | $17.22 | 2,900 | — | — |
| 2022-11-15 | $16.14 | $16.59 | 200 | — | — |
| 2022-11-14 | $16.15 | $16.60 | 7,100 | — | — |
| 2022-11-11 | $16.15 | $16.60 | 2,900 | — | — |
| 2022-11-10 | $16.02 | $16.47 | 6,100 | — | — |
| 2022-11-09 | $16.21 | $16.66 | 2,600 | — | — |
| 2022-11-08 | $16.28 | $16.73 | 1,000 | — | — |
| 2022-11-07 | $16.73 | $17.20 | 3,200 | — | — |
| 2022-11-04 | $16.75 | $17.22 | 11,100 | — | — |
| 2022-11-03 | $16.75 | $17.22 | 7,100 | — | — |
| 2022-11-02 | $16.77 | $17.24 | 0 | — | — |
| 2022-11-01 | $16.77 | $17.24 | 5,600 | — | — |
| 2022-10-31 | $16.50 | $16.96 | 9,900 | — | — |
| 2022-10-28 | $16.63 | $17.09 | 0 | — | — |
| 2022-10-27 | $16.63 | $17.09 | 400 | — | — |
| 2022-10-26 | $16.63 | $17.09 | 0 | — | — |
| 2022-10-25 | $16.63 | $17.09 | 500 | — | — |
| 2022-10-24 | $16.98 | $17.45 | 8,600 | — | — |
| 2022-10-21 | $17.00 | $17.47 | 5,700 | — | — |
| 2022-10-20 | $16.60 | $17.06 | 13,700 | — | — |
| 2022-10-19 | $16.30 | $16.75 | 2,500 | — | — |
| 2022-10-18 | $17.00 | $17.47 | 5,800 | — | — |
| 2022-10-17 | $16.52 | $16.98 | 3,900 | — | — |
| 2022-10-14 | $17.00 | $17.47 | 2,900 | — | — |
| 2022-10-13 | $17.00 | $17.48 | 5,100 | — | — |
| 2022-10-12 | $17.30 | $17.78 | 500 | — | — |
| 2022-10-11 | $17.20 | $17.68 | 600 | — | — |
| 2022-10-10 | $17.23 | $17.71 | 3,100 | — | — |
| 2022-10-07 | $17.90 | $18.40 | 4,900 | — | — |
| 2022-10-06 | $18.50 | $19.02 | 6,800 | — | — |
| 2022-10-05 | $18.35 | $18.86 | 8,900 | — | — |
| 2022-10-04 | $18.11 | $18.62 | 8,000 | — | — |
| 2022-10-03 | $16.59 | $17.05 | 800 | — | — |
| 2022-09-30 | $16.55 | $17.01 | 3,100 | — | — |
| 2022-09-29 | $16.25 | $16.70 | 1,800 | — | — |
| 2022-09-28 | $16.75 | $17.22 | 1,700 | — | — |
| 2022-09-27 | $16.61 | $17.07 | 6,300 | — | — |
| 2022-09-26 | $17.50 | $17.99 | 7,500 | — | — |
| 2022-09-23 | $18.01 | $18.51 | 14,700 | — | — |
| 2022-09-22 | $18.15 | $18.66 | 1,200 | — | — |
| 2022-09-21 | $18.75 | $19.27 | 6,000 | — | — |
| 2022-09-20 | $19.20 | $19.74 | 7,000 | — | — |
| 2022-09-19 | $19.89 | $20.45 | 22,500 | — | — |
| 2022-09-16 | $21.65 | $22.25 | 29,400 | — | — |
| 2022-09-15 | $18.49 | $19.01 | 4,800 | — | — |
| 2022-09-14 | $18.50 | $19.02 | 1,300 | — | — |
| 2022-09-13 | $19.18 | $19.71 | 1,800 | — | — |
| 2022-09-12 | $19.48 | $20.02 | 6,400 | — | — |
| 2022-09-09 | $18.55 | $19.07 | 7,500 | — | — |
| 2022-09-08 | $19.00 | $19.53 | 3,400 | — | — |
| 2022-09-07 | $18.19 | $18.70 | 600 | — | — |
| 2022-09-06 | $17.95 | $18.45 | 200 | — | — |
| 2022-09-02 | $18.60 | $19.12 | 4,700 | — | — |
| 2022-09-01 | $19.00 | $19.53 | 4,900 | — | — |
| 2022-08-31 | $18.80 | $19.32 | 1,600 | — | — |
| 2022-08-30 | $18.94 | $19.39 | 900 | — | — |
| 2022-08-29 | $18.20 | $18.63 | 5,400 | — | — |
| 2022-08-26 | $18.52 | $18.96 | 300 | — | — |
| 2022-08-25 | $18.99 | $19.44 | 0 | — | — |
| 2022-08-24 | $18.99 | $19.44 | 11,200 | — | — |
| 2022-08-23 | $18.54 | $18.98 | 0 | — | — |
| 2022-08-22 | $18.54 | $18.98 | 0 | — | — |
| 2022-08-19 | $18.54 | $18.98 | 600 | — | — |
| 2022-08-18 | $18.59 | $19.03 | 1,100 | — | — |
| 2022-08-17 | $18.55 | $18.99 | 1,100 | — | — |
| 2022-08-16 | $18.73 | $19.17 | 4,900 | — | — |
| 2022-08-15 | $19.00 | $19.45 | 23,100 | — | — |
| 2022-08-12 | $19.00 | $19.45 | 8,900 | — | — |
| 2022-08-11 | $19.00 | $19.45 | 19,600 | — | — |
| 2022-08-10 | $19.10 | $19.55 | 12,500 | — | — |
| 2022-08-09 | $19.07 | $19.52 | 15,800 | — | — |
| 2022-08-08 | $19.00 | $19.45 | 17,200 | — | — |
| 2022-08-05 | $18.75 | $19.19 | 800 | — | — |
| 2022-08-04 | $18.36 | $18.79 | 1,800 | — | — |
| 2022-08-03 | $17.60 | $18.01 | 300 | — | — |
| 2022-08-02 | $17.52 | $17.93 | 1,500 | — | — |
| 2022-08-01 | $17.82 | $18.24 | 3,400 | — | — |
| 2022-07-29 | $18.64 | $19.08 | 200 | — | — |
| 2022-07-28 | $18.30 | $18.73 | 3,300 | — | — |
| 2022-07-27 | $19.15 | $19.60 | 18,100 | — | — |
| 2022-07-26 | $18.01 | $18.43 | 600 | — | — |
| 2022-07-25 | $18.28 | $18.71 | 300 | — | — |
| 2022-07-22 | $18.28 | $18.71 | 300 | — | — |
| 2022-07-21 | $17.81 | $18.23 | 2,300 | — | — |
| 2022-07-20 | $18.36 | $18.79 | 5,000 | — | — |
| 2022-07-19 | $18.00 | $18.42 | 1,500 | — | — |
| 2022-07-18 | $18.23 | $18.66 | 300 | — | — |
| 2022-07-15 | $17.81 | $18.23 | 500 | — | — |
| 2022-07-14 | $17.50 | $17.91 | 400 | — | — |
| 2022-07-13 | $18.40 | $18.83 | 300 | — | — |
| 2022-07-12 | $18.30 | $18.73 | 600 | — | — |
| 2022-07-11 | $18.02 | $18.44 | 600 | — | — |
| 2022-07-08 | $18.00 | $18.42 | 2,200 | — | — |
| 2022-07-07 | $17.85 | $18.27 | 600 | — | — |
| 2022-07-06 | $18.70 | $19.14 | 1,400 | — | — |
| 2022-07-05 | $18.90 | $19.35 | 3,800 | — | — |
| 2022-07-01 | $19.06 | $19.51 | 3,800 | — | — |
| 2022-06-30 | $17.40 | $17.81 | 2,700 | — | — |
| 2022-06-29 | $17.80 | $18.22 | 2,400 | — | — |
| 2022-06-28 | $19.37 | $19.83 | 200 | — | — |
| 2022-06-27 | $19.04 | $19.49 | 6,000 | — | — |
| 2022-06-24 | $19.53 | $19.99 | 12,400 | — | — |
| 2022-06-23 | $15.98 | $16.36 | 1,700 | — | — |
| 2022-06-22 | $16.33 | $16.71 | 400 | — | — |
| 2022-06-21 | $16.46 | $16.85 | 500 | — | — |
| 2022-06-17 | $16.49 | $16.88 | 4,900 | — | — |
| 2022-06-16 | $16.00 | $16.38 | 700 | — | — |
| 2022-06-15 | $15.85 | $16.22 | 600 | — | — |
| 2022-06-14 | $15.85 | $16.22 | 6,900 | — | — |
| 2022-06-13 | $16.01 | $16.39 | 1,300 | — | — |
| 2022-06-10 | $15.92 | $16.30 | 1,700 | — | — |
| 2022-06-09 | $15.97 | $16.34 | 1,100 | — | — |
| 2022-06-08 | $15.95 | $16.33 | 0 | — | — |
| 2022-06-07 | $15.95 | $16.33 | 2,500 | — | — |
| 2022-06-06 | $15.92 | $16.30 | 2,800 | — | — |
| 2022-06-03 | $16.05 | $16.43 | 500 | — | — |
| 2022-06-02 | $16.05 | $16.43 | 800 | — | — |
| 2022-06-01 | $15.92 | $16.30 | 3,300 | — | — |
| 2022-05-31 | $16.33 | $16.71 | 4,100 | — | — |
| 2022-05-27 | $16.45 | $16.76 | 1,500 | — | — |
| 2022-05-26 | $16.25 | $16.55 | 1,700 | — | — |
| 2022-05-25 | $16.50 | $16.81 | 800 | — | — |
| 2022-05-24 | $16.20 | $16.50 | 2,700 | — | — |
| 2022-05-23 | $16.38 | $16.68 | 1,300 | — | — |
| 2022-05-20 | $16.25 | $16.55 | 500 | — | — |
| 2022-05-19 | $16.26 | $16.56 | 1,800 | — | — |
| 2022-05-18 | $16.36 | $16.66 | 2,400 | — | — |
| 2022-05-17 | $16.38 | $16.68 | 500 | — | — |
| 2022-05-16 | $16.02 | $16.32 | 6,700 | — | — |
| 2022-05-13 | $16.01 | $16.31 | 4,900 | — | — |
| 2022-05-12 | $16.00 | $16.30 | 7,600 | — | — |
| 2022-05-11 | $16.19 | $16.49 | 200 | — | — |
| 2022-05-10 | $16.01 | $16.31 | 3,700 | — | — |
| 2022-05-09 | $16.36 | $16.66 | 5,200 | — | — |
| 2022-05-06 | $16.60 | $16.91 | 17,700 | — | — |
| 2022-05-05 | $17.10 | $17.42 | 7,200 | — | — |
| 2022-05-04 | $18.01 | $18.34 | 12,800 | — | — |
| 2022-05-03 | $20.00 | $20.37 | 7,700 | — | — |
| 2022-05-02 | $21.40 | $21.80 | 10,100 | — | — |
| 2022-04-29 | $22.60 | $23.02 | 1,200 | — | — |
| 2022-04-28 | $22.03 | $22.44 | 1,800 | — | — |
| 2022-04-27 | $22.25 | $22.66 | 9,400 | — | — |
| 2022-04-26 | $22.79 | $23.21 | 500 | — | — |
| 2022-04-25 | $22.85 | $23.27 | 2,500 | — | — |
| 2022-04-22 | $22.90 | $23.33 | 700 | — | — |
| 2022-04-21 | $22.12 | $22.53 | 2,100 | — | — |
| 2022-04-20 | $22.99 | $23.42 | 900 | — | — |
| 2022-04-19 | $23.09 | $23.52 | 1,400 | — | — |
| 2022-04-18 | $23.25 | $23.68 | 500 | — | — |
| 2022-04-14 | $23.25 | $23.68 | 2,100 | — | — |
| 2022-04-13 | $23.10 | $23.53 | 500 | — | — |
| 2022-04-12 | $22.72 | $23.15 | 2,100 | — | — |
| 2022-04-11 | $23.40 | $23.83 | 2,000 | — | — |
| 2022-04-08 | $23.01 | $23.44 | 2,500 | — | — |
| 2022-04-07 | $23.42 | $23.86 | 6,500 | — | — |
| 2022-04-06 | $22.59 | $23.01 | 1,200 | — | — |
| 2022-04-05 | $22.89 | $23.32 | 2,300 | — | — |
| 2022-04-04 | $23.24 | $23.67 | 4,800 | — | — |
| 2022-04-01 | $23.43 | $23.87 | 9,400 | — | — |
| 2022-03-31 | $23.05 | $23.48 | 5,600 | — | — |
| 2022-03-30 | $22.69 | $23.11 | 8,500 | — | — |
| 2022-03-29 | $23.31 | $23.74 | 3,200 | — | — |
| 2022-03-28 | $22.90 | $23.33 | 12,300 | — | — |
| 2022-03-25 | $22.80 | $23.22 | 1,600 | — | — |
| 2022-03-24 | $22.97 | $23.40 | 9,300 | — | — |
| 2022-03-23 | $23.46 | $23.90 | 3,400 | — | — |
| 2022-03-22 | $23.21 | $23.64 | 19,400 | — | — |
| 2022-03-21 | $23.07 | $23.50 | 23,400 | — | — |
| 2022-03-18 | $23.01 | $23.44 | 146,100 | — | — |
| 2022-03-17 | $23.69 | $24.13 | 50,300 | — | — |
| 2022-03-16 | $22.84 | $23.26 | 55,900 | — | — |
| 2022-03-15 | $21.75 | $22.15 | 39,700 | — | — |
| 2022-03-14 | $21.96 | $22.37 | 19,200 | — | — |
| 2022-03-11 | $22.60 | $23.02 | 22,500 | — | — |
| 2022-03-10 | $23.00 | $23.43 | 17,600 | — | — |
| 2022-03-09 | $23.42 | $23.86 | 16,000 | — | — |
| 2022-03-08 | $23.30 | $23.73 | 14,800 | — | — |
| 2022-03-07 | $24.50 | $24.96 | 43,900 | — | — |
| 2022-03-04 | $21.94 | $22.35 | 6,300 | — | — |
| 2022-03-03 | $21.50 | $21.90 | 1,700 | — | — |
| 2022-03-02 | $21.70 | $22.10 | 12,100 | — | — |
| 2022-03-01 | $21.50 | $21.90 | 1,600 | — | — |
| 2022-02-28 | $21.67 | $22.07 | 6,200 | — | — |
| 2022-02-25 | $22.08 | $22.41 | 6,800 | — | — |
| 2022-02-24 | $22.20 | $22.53 | 3,300 | — | — |
| 2022-02-23 | $22.95 | $23.29 | 11,100 | — | — |
| 2022-02-22 | $22.50 | $22.83 | 21,400 | — | — |
| 2022-02-18 | $22.50 | $22.84 | 8,200 | — | — |
| 2022-02-17 | $22.31 | $22.64 | 8,700 | — | — |
| 2022-02-16 | $21.99 | $22.32 | 900 | — | — |
| 2022-02-15 | $21.98 | $22.31 | 3,500 | — | — |
| 2022-02-14 | $21.75 | $22.07 | 6,100 | — | — |
| 2022-02-11 | $21.75 | $22.07 | 3,300 | — | — |
| 2022-02-10 | $21.90 | $22.23 | 14,500 | — | — |
| 2022-02-09 | $21.87 | $22.20 | 8,600 | — | — |
| 2022-02-08 | $21.75 | $22.07 | 28,500 | — | — |
| 2022-02-07 | $21.74 | $22.06 | 6,100 | — | — |
| 2022-02-04 | $21.50 | $21.82 | 9,600 | — | — |
| 2022-02-03 | $21.50 | $21.82 | 0 | — | — |
| 2022-02-02 | $21.50 | $21.82 | 800 | — | — |
| 2022-02-01 | $21.50 | $21.82 | 1,900 | — | — |
| 2022-01-31 | $21.40 | $21.72 | 1,400 | — | — |
| 2022-01-28 | $21.87 | $22.20 | 900 | — | — |
| 2022-01-27 | $21.50 | $21.82 | 11,400 | — | — |
| 2022-01-26 | $21.45 | $21.77 | 6,600 | — | — |
| 2022-01-25 | $20.58 | $20.88 | 6,700 | — | — |
| 2022-01-24 | $21.40 | $21.72 | 600 | — | — |
| 2022-01-21 | $20.78 | $21.08 | 7,900 | — | — |
| 2022-01-20 | $21.45 | $21.77 | 8,300 | — | — |
| 2022-01-19 | $22.47 | $22.80 | 2,900 | — | — |
| 2022-01-18 | $21.55 | $21.87 | 6,400 | — | — |
| 2022-01-14 | $22.50 | $22.84 | 1,400 | — | — |
| 2022-01-13 | $22.15 | $22.48 | 1,000 | — | — |
| 2022-01-12 | $22.05 | $22.38 | 2,700 | — | — |
| 2022-01-11 | $22.20 | $22.53 | 6,500 | — | — |
| 2022-01-10 | $22.25 | $22.58 | 1,200 | — | — |
| 2022-01-07 | $22.25 | $22.58 | 2,000 | — | — |
| 2022-01-06 | $23.00 | $23.34 | 2,900 | — | — |
| 2022-01-05 | $22.96 | $23.30 | 900 | — | — |
| 2022-01-04 | $22.99 | $23.33 | 4,800 | — | — |
| 2022-01-03 | $23.21 | $23.56 | 6,500 | — | — |