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
- 2002-08-23 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 | $15.93 | $28.21 | 295,700 | — | — |
| 2022-12-29 | $15.80 | $27.98 | 245,500 | — | — |
| 2022-12-28 | $15.36 | $27.20 | 179,800 | — | — |
| 2022-12-27 | $15.55 | $27.54 | 102,400 | — | — |
| 2022-12-23 | $15.49 | $27.43 | 163,200 | — | — |
| 2022-12-22 | $15.26 | $27.03 | 195,100 | — | — |
| 2022-12-21 | $15.52 | $27.49 | 177,500 | — | — |
| 2022-12-20 | $15.26 | $27.03 | 385,300 | — | — |
| 2022-12-19 | $15.22 | $26.96 | 252,000 | — | — |
| 2022-12-16 | $14.92 | $26.42 | 1,649,000 | — | — |
| 2022-12-15 | $15.24 | $26.99 | 314,200 | — | — |
| 2022-12-14 | $15.54 | $27.52 | 294,800 | — | — |
| 2022-12-13 | $15.83 | $27.93 | 348,300 | — | — |
| 2022-12-12 | $15.85 | $27.97 | 288,700 | — | — |
| 2022-12-09 | $15.90 | $28.05 | 268,300 | — | — |
| 2022-12-08 | $15.94 | $28.12 | 311,300 | — | — |
| 2022-12-07 | $16.10 | $28.41 | 239,100 | — | — |
| 2022-12-06 | $16.25 | $28.67 | 340,700 | — | — |
| 2022-12-05 | $16.25 | $28.67 | 232,700 | — | — |
| 2022-12-02 | $16.79 | $29.62 | 190,100 | — | — |
| 2022-12-01 | $16.89 | $29.80 | 328,900 | — | — |
| 2022-11-30 | $16.97 | $29.94 | 426,900 | — | — |
| 2022-11-29 | $16.60 | $29.29 | 232,100 | — | — |
| 2022-11-28 | $16.63 | $29.34 | 297,100 | — | — |
| 2022-11-25 | $16.96 | $29.92 | 89,300 | — | — |
| 2022-11-23 | $16.90 | $29.82 | 132,200 | — | — |
| 2022-11-22 | $16.95 | $29.91 | 191,200 | — | — |
| 2022-11-21 | $16.84 | $29.71 | 231,800 | — | — |
| 2022-11-18 | $16.51 | $29.13 | 248,400 | — | — |
| 2022-11-17 | $16.59 | $29.27 | 229,600 | — | — |
| 2022-11-16 | $16.71 | $29.48 | 247,600 | — | — |
| 2022-11-15 | $16.99 | $29.98 | 223,400 | — | — |
| 2022-11-14 | $16.74 | $29.54 | 311,700 | — | — |
| 2022-11-11 | $17.06 | $30.10 | 223,100 | — | — |
| 2022-11-10 | $17.07 | $30.12 | 340,300 | — | — |
| 2022-11-09 | $16.19 | $28.57 | 294,500 | — | — |
| 2022-11-08 | $16.45 | $29.02 | 254,800 | — | — |
| 2022-11-07 | $16.66 | $29.39 | 255,400 | — | — |
| 2022-11-04 | $16.57 | $29.24 | 316,200 | — | — |
| 2022-11-03 | $16.13 | $28.46 | 263,800 | — | — |
| 2022-11-02 | $16.29 | $28.74 | 382,600 | — | — |
| 2022-11-01 | $16.62 | $29.32 | 392,000 | — | — |
| 2022-10-31 | $16.68 | $29.43 | 376,500 | — | — |
| 2022-10-28 | $16.82 | $29.68 | 431,100 | — | — |
| 2022-10-27 | $16.35 | $28.85 | 392,200 | — | — |
| 2022-10-26 | $16.26 | $28.69 | 306,700 | — | — |
| 2022-10-25 | $16.09 | $28.39 | 510,900 | — | — |
| 2022-10-24 | $15.55 | $27.44 | 455,400 | — | — |
| 2022-10-21 | $15.61 | $27.54 | 548,100 | — | — |
| 2022-10-20 | $15.73 | $27.75 | 805,100 | — | — |
| 2022-10-19 | $17.01 | $30.01 | 382,100 | — | — |
| 2022-10-18 | $17.48 | $30.84 | 463,100 | — | — |
| 2022-10-17 | $17.46 | $30.81 | 520,900 | — | — |
| 2022-10-14 | $17.12 | $30.21 | 330,700 | — | — |
| 2022-10-13 | $17.34 | $30.59 | 512,300 | — | — |
| 2022-10-12 | $16.43 | $28.99 | 311,500 | — | — |
| 2022-10-11 | $16.40 | $28.94 | 568,300 | — | — |
| 2022-10-10 | $16.31 | $28.78 | 540,200 | — | — |
| 2022-10-07 | $16.28 | $28.72 | 454,200 | — | — |
| 2022-10-06 | $16.74 | $29.54 | 294,400 | — | — |
| 2022-10-05 | $16.90 | $29.82 | 260,500 | — | — |
| 2022-10-04 | $16.97 | $29.94 | 359,000 | — | — |
| 2022-10-03 | $16.39 | $28.92 | 360,900 | — | — |
| 2022-09-30 | $15.97 | $28.18 | 440,400 | — | — |
| 2022-09-29 | $16.15 | $28.49 | 284,600 | — | — |
| 2022-09-28 | $16.46 | $29.04 | 277,800 | — | — |
| 2022-09-27 | $16.23 | $28.64 | 330,300 | — | — |
| 2022-09-26 | $16.41 | $28.95 | 302,600 | — | — |
| 2022-09-23 | $16.57 | $29.24 | 306,600 | — | — |
| 2022-09-22 | $16.84 | $29.71 | 242,800 | — | — |
| 2022-09-21 | $17.14 | $30.24 | 275,900 | — | — |
| 2022-09-20 | $17.25 | $30.44 | 203,400 | — | — |
| 2022-09-19 | $17.29 | $30.51 | 379,100 | — | — |
| 2022-09-16 | $17.21 | $30.37 | 639,600 | — | — |
| 2022-09-15 | $17.28 | $30.49 | 196,400 | — | — |
| 2022-09-14 | $17.01 | $30.01 | 198,800 | — | — |
| 2022-09-13 | $17.05 | $29.98 | 214,400 | — | — |
| 2022-09-12 | $17.70 | $31.12 | 162,100 | — | — |
| 2022-09-09 | $17.61 | $30.96 | 349,000 | — | — |
| 2022-09-08 | $17.23 | $30.29 | 214,200 | — | — |
| 2022-09-07 | $16.99 | $29.87 | 323,300 | — | — |
| 2022-09-06 | $16.91 | $29.73 | 454,800 | — | — |
| 2022-09-02 | $16.79 | $29.52 | 182,900 | — | — |
| 2022-09-01 | $16.89 | $29.70 | 272,100 | — | — |
| 2022-08-31 | $16.88 | $29.68 | 357,700 | — | — |
| 2022-08-30 | $17.13 | $30.12 | 234,100 | — | — |
| 2022-08-29 | $17.15 | $30.15 | 170,700 | — | — |
| 2022-08-26 | $17.37 | $30.54 | 175,000 | — | — |
| 2022-08-25 | $17.64 | $31.01 | 185,400 | — | — |
| 2022-08-24 | $17.42 | $30.63 | 152,800 | — | — |
| 2022-08-23 | $17.43 | $30.65 | 206,400 | — | — |
| 2022-08-22 | $17.55 | $30.86 | 228,300 | — | — |
| 2022-08-19 | $17.90 | $31.47 | 486,100 | — | — |
| 2022-08-18 | $18.30 | $32.17 | 511,000 | — | — |
| 2022-08-17 | $18.09 | $31.81 | 150,400 | — | — |
| 2022-08-16 | $18.28 | $32.14 | 189,200 | — | — |
| 2022-08-15 | $18.25 | $32.09 | 166,400 | — | — |
| 2022-08-12 | $18.09 | $31.81 | 187,500 | — | — |
| 2022-08-11 | $17.97 | $31.59 | 147,000 | — | — |
| 2022-08-10 | $17.65 | $31.03 | 216,500 | — | — |
| 2022-08-09 | $17.35 | $30.50 | 234,900 | — | — |
| 2022-08-08 | $17.19 | $30.22 | 183,200 | — | — |
| 2022-08-05 | $17.29 | $30.40 | 155,200 | — | — |
| 2022-08-04 | $17.09 | $30.05 | 183,600 | — | — |
| 2022-08-03 | $17.21 | $30.26 | 267,500 | — | — |
| 2022-08-02 | $17.08 | $30.03 | 158,700 | — | — |
| 2022-08-01 | $17.50 | $30.77 | 351,400 | — | — |
| 2022-07-29 | $17.51 | $30.79 | 195,500 | — | — |
| 2022-07-28 | $17.51 | $30.79 | 152,400 | — | — |
| 2022-07-27 | $17.56 | $30.87 | 242,000 | — | — |
| 2022-07-26 | $17.50 | $30.77 | 279,500 | — | — |
| 2022-07-25 | $17.50 | $30.77 | 396,100 | — | — |
| 2022-07-22 | $17.09 | $30.05 | 411,700 | — | — |
| 2022-07-21 | $17.98 | $31.61 | 325,100 | — | — |
| 2022-07-20 | $18.16 | $31.93 | 442,900 | — | — |
| 2022-07-19 | $18.10 | $31.82 | 471,100 | — | — |
| 2022-07-18 | $17.60 | $30.94 | 454,300 | — | — |
| 2022-07-15 | $17.51 | $30.79 | 411,300 | — | — |
| 2022-07-14 | $17.20 | $30.24 | 253,600 | — | — |
| 2022-07-13 | $17.32 | $30.45 | 207,000 | — | — |
| 2022-07-12 | $18.11 | $31.84 | 187,200 | — | — |
| 2022-07-11 | $18.11 | $31.84 | 345,000 | — | — |
| 2022-07-08 | $18.21 | $32.02 | 218,600 | — | — |
| 2022-07-07 | $18.30 | $32.17 | 284,700 | — | — |
| 2022-07-06 | $18.19 | $31.98 | 315,800 | — | — |
| 2022-07-05 | $18.22 | $32.03 | 452,700 | — | — |
| 2022-07-01 | $17.94 | $31.54 | 436,200 | — | — |
| 2022-06-30 | $17.62 | $30.98 | 407,100 | — | — |
| 2022-06-29 | $17.53 | $30.82 | 291,500 | — | — |
| 2022-06-28 | $17.67 | $31.07 | 314,800 | — | — |
| 2022-06-27 | $17.80 | $31.30 | 396,300 | — | — |
| 2022-06-24 | $17.75 | $31.21 | 507,000 | — | — |
| 2022-06-23 | $17.29 | $30.40 | 607,400 | — | — |
| 2022-06-22 | $17.15 | $30.15 | 334,800 | — | — |
| 2022-06-21 | $17.39 | $30.57 | 331,300 | — | — |
| 2022-06-17 | $17.21 | $30.26 | 569,600 | — | — |
| 2022-06-16 | $17.02 | $29.92 | 297,000 | — | — |
| 2022-06-15 | $17.37 | $30.54 | 258,800 | — | — |
| 2022-06-14 | $17.42 | $30.63 | 265,000 | — | — |
| 2022-06-13 | $17.21 | $30.15 | 386,300 | — | — |
| 2022-06-10 | $17.69 | $30.99 | 185,000 | — | — |
| 2022-06-09 | $18.18 | $31.85 | 192,500 | — | — |
| 2022-06-08 | $18.62 | $32.62 | 173,700 | — | — |
| 2022-06-07 | $18.96 | $33.22 | 280,500 | — | — |
| 2022-06-06 | $18.96 | $33.22 | 163,400 | — | — |
| 2022-06-03 | $18.96 | $33.22 | 291,400 | — | — |
| 2022-06-02 | $19.20 | $33.64 | 169,200 | — | — |
| 2022-06-01 | $18.76 | $32.87 | 264,400 | — | — |
| 2022-05-31 | $19.24 | $33.71 | 468,700 | — | — |
| 2022-05-27 | $19.15 | $33.55 | 257,100 | — | — |
| 2022-05-26 | $18.84 | $33.01 | 336,900 | — | — |
| 2022-05-25 | $18.44 | $32.31 | 319,500 | — | — |
| 2022-05-24 | $18.36 | $32.17 | 298,100 | — | — |
| 2022-05-23 | $18.46 | $32.34 | 404,300 | — | — |
| 2022-05-20 | $17.64 | $30.91 | 334,900 | — | — |
| 2022-05-19 | $17.79 | $31.17 | 305,800 | — | — |
| 2022-05-18 | $18.05 | $31.62 | 336,400 | — | — |
| 2022-05-17 | $18.51 | $32.43 | 257,600 | — | — |
| 2022-05-16 | $17.91 | $31.38 | 226,200 | — | — |
| 2022-05-13 | $18.13 | $31.76 | 283,400 | — | — |
| 2022-05-12 | $17.92 | $31.40 | 370,800 | — | — |
| 2022-05-11 | $17.83 | $31.24 | 246,400 | — | — |
| 2022-05-10 | $17.81 | $31.20 | 206,700 | — | — |
| 2022-05-09 | $18.05 | $31.62 | 256,800 | — | — |
| 2022-05-06 | $18.09 | $31.69 | 190,000 | — | — |
| 2022-05-05 | $18.24 | $31.96 | 243,100 | — | — |
| 2022-05-04 | $18.80 | $32.94 | 252,600 | — | — |
| 2022-05-03 | $18.27 | $32.01 | 291,300 | — | — |
| 2022-05-02 | $18.15 | $31.80 | 351,600 | — | — |
| 2022-04-29 | $18.04 | $31.61 | 325,300 | — | — |
| 2022-04-28 | $18.49 | $32.40 | 152,500 | — | — |
| 2022-04-27 | $18.23 | $31.94 | 274,400 | — | — |
| 2022-04-26 | $18.42 | $32.27 | 504,800 | — | — |
| 2022-04-25 | $18.80 | $32.94 | 446,700 | — | — |
| 2022-04-22 | $18.50 | $32.41 | 442,000 | — | — |
| 2022-04-21 | $18.93 | $33.17 | 504,600 | — | — |
| 2022-04-20 | $18.90 | $33.11 | 426,000 | — | — |
| 2022-04-19 | $18.97 | $33.24 | 377,500 | — | — |
| 2022-04-18 | $18.39 | $32.22 | 561,200 | — | — |
| 2022-04-14 | $18.09 | $31.69 | 399,200 | — | — |
| 2022-04-13 | $18.42 | $32.27 | 333,600 | — | — |
| 2022-04-12 | $18.14 | $31.78 | 444,900 | — | — |
| 2022-04-11 | $18.27 | $32.01 | 339,300 | — | — |
| 2022-04-08 | $18.14 | $31.78 | 415,700 | — | — |
| 2022-04-07 | $18.17 | $31.83 | 464,300 | — | — |
| 2022-04-06 | $18.35 | $32.15 | 645,200 | — | — |
| 2022-04-05 | $19.17 | $33.59 | 327,600 | — | — |
| 2022-04-04 | $19.55 | $34.25 | 311,400 | — | — |
| 2022-04-01 | $19.42 | $34.02 | 587,100 | — | — |
| 2022-03-31 | $19.36 | $33.92 | 474,000 | — | — |
| 2022-03-30 | $19.59 | $34.32 | 239,100 | — | — |
| 2022-03-29 | $20.22 | $35.43 | 293,800 | — | — |
| 2022-03-28 | $19.97 | $34.99 | 194,100 | — | — |
| 2022-03-25 | $20.20 | $35.39 | 184,000 | — | — |
| 2022-03-24 | $19.88 | $34.83 | 146,300 | — | — |
| 2022-03-23 | $19.72 | $34.55 | 181,500 | — | — |
| 2022-03-22 | $20.21 | $35.41 | 156,800 | — | — |
| 2022-03-21 | $20.04 | $35.11 | 328,100 | — | — |
| 2022-03-18 | $20.07 | $35.16 | 464,300 | — | — |
| 2022-03-17 | $19.86 | $34.80 | 157,900 | — | — |
| 2022-03-16 | $20.42 | $35.78 | 303,000 | — | — |
| 2022-03-15 | $19.14 | $33.53 | 213,400 | — | — |
| 2022-03-14 | $19.23 | $33.69 | 207,300 | — | — |
| 2022-03-11 | $19.24 | $33.60 | 143,200 | — | — |
| 2022-03-10 | $19.17 | $33.48 | 113,900 | — | — |
| 2022-03-09 | $19.19 | $33.52 | 326,300 | — | — |
| 2022-03-08 | $18.59 | $32.47 | 552,100 | — | — |
| 2022-03-07 | $18.18 | $31.75 | 147,400 | — | — |
| 2022-03-04 | $18.85 | $32.92 | 185,300 | — | — |
| 2022-03-03 | $19.68 | $34.37 | 153,600 | — | — |
| 2022-03-02 | $19.87 | $34.70 | 194,900 | — | — |
| 2022-03-01 | $18.91 | $33.03 | 331,300 | — | — |
| 2022-02-28 | $19.65 | $34.32 | 381,500 | — | — |
| 2022-02-25 | $20.03 | $34.98 | 212,700 | — | — |
| 2022-02-24 | $19.21 | $33.55 | 379,800 | — | — |
| 2022-02-23 | $19.57 | $34.18 | 203,000 | — | — |
| 2022-02-22 | $19.67 | $34.36 | 346,700 | — | — |
| 2022-02-18 | $19.54 | $34.13 | 202,400 | — | — |
| 2022-02-17 | $19.40 | $33.88 | 230,300 | — | — |
| 2022-02-16 | $19.83 | $34.63 | 314,800 | — | — |
| 2022-02-15 | $19.95 | $34.84 | 212,100 | — | — |
| 2022-02-14 | $19.45 | $33.97 | 303,000 | — | — |
| 2022-02-11 | $19.71 | $34.43 | 191,600 | — | — |
| 2022-02-10 | $19.84 | $34.65 | 417,700 | — | — |
| 2022-02-09 | $19.68 | $34.37 | 218,700 | — | — |
| 2022-02-08 | $20.18 | $35.25 | 259,500 | — | — |
| 2022-02-07 | $19.65 | $34.32 | 218,000 | — | — |
| 2022-02-04 | $19.85 | $34.67 | 218,300 | — | — |
| 2022-02-03 | $19.59 | $34.22 | 228,300 | — | — |
| 2022-02-02 | $19.55 | $34.15 | 367,900 | — | — |
| 2022-02-01 | $19.53 | $34.11 | 273,300 | — | — |
| 2022-01-31 | $19.32 | $33.74 | 385,000 | — | — |
| 2022-01-28 | $19.22 | $33.57 | 319,100 | — | — |
| 2022-01-27 | $18.80 | $32.84 | 260,100 | — | — |
| 2022-01-26 | $19.48 | $34.02 | 328,100 | — | — |
| 2022-01-25 | $19.43 | $33.94 | 457,200 | — | — |
| 2022-01-24 | $20.72 | $36.19 | 250,500 | — | — |
| 2022-01-21 | $20.18 | $35.25 | 368,700 | — | — |
| 2022-01-20 | $20.07 | $35.05 | 437,300 | — | — |
| 2022-01-19 | $21.16 | $36.96 | 181,600 | — | — |
| 2022-01-18 | $21.73 | $37.95 | 202,700 | — | — |
| 2022-01-14 | $21.86 | $38.18 | 158,300 | — | — |
| 2022-01-13 | $21.40 | $37.38 | 112,200 | — | — |
| 2022-01-12 | $20.97 | $36.63 | 123,300 | — | — |
| 2022-01-11 | $21.01 | $36.70 | 111,900 | — | — |
| 2022-01-10 | $21.08 | $36.82 | 176,400 | — | — |
| 2022-01-07 | $21.21 | $37.05 | 140,800 | — | — |
| 2022-01-06 | $21.26 | $37.13 | 214,000 | — | — |
| 2022-01-05 | $20.12 | $35.14 | 216,300 | — | — |
| 2022-01-04 | $19.98 | $34.90 | 177,900 | — | — |
| 2022-01-03 | $20.01 | $34.95 | 203,600 | — | — |