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
- 2013-11-07 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 | $17.04 | $35.57 | 27,600 | — | — |
| 2022-12-29 | $17.22 | $35.95 | 31,600 | — | — |
| 2022-12-28 | $17.59 | $36.72 | 19,700 | — | — |
| 2022-12-27 | $18.09 | $36.74 | 56,700 | — | — |
| 2022-12-23 | $17.80 | $36.15 | 15,100 | — | — |
| 2022-12-22 | $17.65 | $35.85 | 16,700 | — | — |
| 2022-12-21 | $17.39 | $35.32 | 25,000 | — | — |
| 2022-12-20 | $17.49 | $35.52 | 18,800 | — | — |
| 2022-12-19 | $17.28 | $35.10 | 10,800 | — | — |
| 2022-12-16 | $17.34 | $35.22 | 20,000 | — | — |
| 2022-12-15 | $17.32 | $35.18 | 9,200 | — | — |
| 2022-12-14 | $17.31 | $35.16 | 18,200 | — | — |
| 2022-12-13 | $17.26 | $35.06 | 28,000 | — | — |
| 2022-12-12 | $17.24 | $35.02 | 11,900 | — | — |
| 2022-12-09 | $17.30 | $35.14 | 10,300 | — | — |
| 2022-12-08 | $17.45 | $35.44 | 3,700 | — | — |
| 2022-12-07 | $17.36 | $35.26 | 6,400 | — | — |
| 2022-12-06 | $17.20 | $34.93 | 12,000 | — | — |
| 2022-12-05 | $17.30 | $35.14 | 16,200 | — | — |
| 2022-12-02 | $17.59 | $35.73 | 5,500 | — | — |
| 2022-12-01 | $17.46 | $35.46 | 16,700 | — | — |
| 2022-11-30 | $17.53 | $35.60 | 10,600 | — | — |
| 2022-11-29 | $17.55 | $35.65 | 36,400 | — | — |
| 2022-11-28 | $17.35 | $35.24 | 24,700 | — | — |
| 2022-11-25 | $17.39 | $35.32 | 6,800 | — | — |
| 2022-11-23 | $17.25 | $35.04 | 18,300 | — | — |
| 2022-11-22 | $17.20 | $34.93 | 32,300 | — | — |
| 2022-11-21 | $17.32 | $35.18 | 24,900 | — | — |
| 2022-11-18 | $17.30 | $35.14 | 5,200 | — | — |
| 2022-11-17 | $17.39 | $35.32 | 19,600 | — | — |
| 2022-11-16 | $17.44 | $35.42 | 68,600 | — | — |
| 2022-11-15 | $17.25 | $35.04 | 12,700 | — | — |
| 2022-11-14 | $17.28 | $35.10 | 26,100 | — | — |
| 2022-11-11 | $17.20 | $34.93 | 38,200 | — | — |
| 2022-11-10 | $17.10 | $34.73 | 41,500 | — | — |
| 2022-11-09 | $16.86 | $34.24 | 5,400 | — | — |
| 2022-11-08 | $16.93 | $34.39 | 7,600 | — | — |
| 2022-11-07 | $16.99 | $34.51 | 12,000 | — | — |
| 2022-11-04 | $16.93 | $34.39 | 3,500 | — | — |
| 2022-11-03 | $17.15 | $34.83 | 26,200 | — | — |
| 2022-11-02 | $16.95 | $34.43 | 7,800 | — | — |
| 2022-11-01 | $17.10 | $34.73 | 2,100 | — | — |
| 2022-10-31 | $16.98 | $34.49 | 29,500 | — | — |
| 2022-10-28 | $17.15 | $34.83 | 13,700 | — | — |
| 2022-10-27 | $17.00 | $34.53 | 15,100 | — | — |
| 2022-10-26 | $17.15 | $34.83 | 11,100 | — | — |
| 2022-10-25 | $16.80 | $34.12 | 11,800 | — | — |
| 2022-10-24 | $16.63 | $33.78 | 9,900 | — | — |
| 2022-10-21 | $16.75 | $34.02 | 9,900 | — | — |
| 2022-10-20 | $16.58 | $33.67 | 10,100 | — | — |
| 2022-10-19 | $16.55 | $33.61 | 22,700 | — | — |
| 2022-10-18 | $16.49 | $33.49 | 44,000 | — | — |
| 2022-10-17 | $16.55 | $33.61 | 29,200 | — | — |
| 2022-10-14 | $16.60 | $33.72 | 20,900 | — | — |
| 2022-10-13 | $16.51 | $33.53 | 28,900 | — | — |
| 2022-10-12 | $16.67 | $33.86 | 18,400 | — | — |
| 2022-10-11 | $16.90 | $34.32 | 10,200 | — | — |
| 2022-10-10 | $16.86 | $34.24 | 16,400 | — | — |
| 2022-10-07 | $17.55 | $35.65 | 8,000 | — | — |
| 2022-10-06 | $17.29 | $35.12 | 2,700 | — | — |
| 2022-10-05 | $17.68 | $35.91 | 13,900 | — | — |
| 2022-10-04 | $17.82 | $36.19 | 11,500 | — | — |
| 2022-10-03 | $17.19 | $34.91 | 10,500 | — | — |
| 2022-09-30 | $17.26 | $35.06 | 13,500 | — | — |
| 2022-09-29 | $17.13 | $34.79 | 20,900 | — | — |
| 2022-09-28 | $16.80 | $34.12 | 17,300 | — | — |
| 2022-09-27 | $16.64 | $33.80 | 32,100 | — | — |
| 2022-09-26 | $16.62 | $33.76 | 39,300 | — | — |
| 2022-09-23 | $17.60 | $35.75 | 15,400 | — | — |
| 2022-09-22 | $18.00 | $36.56 | 9,700 | — | — |
| 2022-09-21 | $18.09 | $36.74 | 17,800 | — | — |
| 2022-09-20 | $18.36 | $36.50 | 12,000 | — | — |
| 2022-09-19 | $18.11 | $36.00 | 45,600 | — | — |
| 2022-09-16 | $18.68 | $37.13 | 6,200 | — | — |
| 2022-09-15 | $18.60 | $36.98 | 4,900 | — | — |
| 2022-09-14 | $18.20 | $36.18 | 47,700 | — | — |
| 2022-09-13 | $18.50 | $36.78 | 4,700 | — | — |
| 2022-09-12 | $18.63 | $37.03 | 16,700 | — | — |
| 2022-09-09 | $18.51 | $36.80 | 21,500 | — | — |
| 2022-09-08 | $18.77 | $37.31 | 10,100 | — | — |
| 2022-09-07 | $19.11 | $37.99 | 1,900 | — | — |
| 2022-09-06 | $19.09 | $37.95 | 12,800 | — | — |
| 2022-09-02 | $19.63 | $39.02 | 5,700 | — | — |
| 2022-09-01 | $19.33 | $38.43 | 11,300 | — | — |
| 2022-08-31 | $19.96 | $39.68 | 16,000 | — | — |
| 2022-08-30 | $19.81 | $39.38 | 10,700 | — | — |
| 2022-08-29 | $19.33 | $38.43 | 5,600 | — | — |
| 2022-08-26 | $19.75 | $39.26 | 21,000 | — | — |
| 2022-08-25 | $19.73 | $39.22 | 4,400 | — | — |
| 2022-08-24 | $19.20 | $38.17 | 5,300 | — | — |
| 2022-08-23 | $19.10 | $37.97 | 7,100 | — | — |
| 2022-08-22 | $19.50 | $38.76 | 5,500 | — | — |
| 2022-08-19 | $19.70 | $39.16 | 4,700 | — | — |
| 2022-08-18 | $19.96 | $39.68 | 9,500 | — | — |
| 2022-08-17 | $19.89 | $39.54 | 11,700 | — | — |
| 2022-08-16 | $19.77 | $39.30 | 27,100 | — | — |
| 2022-08-15 | $19.76 | $39.28 | 28,600 | — | — |
| 2022-08-12 | $19.05 | $37.87 | 5,800 | — | — |
| 2022-08-11 | $18.98 | $37.73 | 10,000 | — | — |
| 2022-08-10 | $18.68 | $37.13 | 7,300 | — | — |
| 2022-08-09 | $18.33 | $36.44 | 12,300 | — | — |
| 2022-08-08 | $18.23 | $36.24 | 18,800 | — | — |
| 2022-08-05 | $18.10 | $35.98 | 53,700 | — | — |
| 2022-08-04 | $18.18 | $36.14 | 12,800 | — | — |
| 2022-08-03 | $18.21 | $36.20 | 48,400 | — | — |
| 2022-08-02 | $18.15 | $36.08 | 42,600 | — | — |
| 2022-08-01 | $18.17 | $36.12 | 14,500 | — | — |
| 2022-07-29 | $18.13 | $36.04 | 25,500 | — | — |
| 2022-07-28 | $18.15 | $36.08 | 26,700 | — | — |
| 2022-07-27 | $18.15 | $36.08 | 11,700 | — | — |
| 2022-07-26 | $18.15 | $36.08 | 16,500 | — | — |
| 2022-07-25 | $18.19 | $36.16 | 13,900 | — | — |
| 2022-07-22 | $18.25 | $36.28 | 2,300 | — | — |
| 2022-07-21 | $18.20 | $36.18 | 10,100 | — | — |
| 2022-07-20 | $18.20 | $36.18 | 5,500 | — | — |
| 2022-07-19 | $18.27 | $36.32 | 7,600 | — | — |
| 2022-07-18 | $18.32 | $36.42 | 4,000 | — | — |
| 2022-07-15 | $18.11 | $36.00 | 4,600 | — | — |
| 2022-07-14 | $18.09 | $35.96 | 600 | — | — |
| 2022-07-13 | $18.18 | $36.14 | 7,800 | — | — |
| 2022-07-12 | $18.12 | $36.02 | 13,900 | — | — |
| 2022-07-11 | $18.64 | $37.05 | 4,200 | — | — |
| 2022-07-08 | $18.32 | $36.42 | 1,400 | — | — |
| 2022-07-07 | $18.39 | $36.56 | 16,100 | — | — |
| 2022-07-06 | $18.48 | $36.74 | 2,900 | — | — |
| 2022-07-05 | $18.45 | $36.68 | 1,600 | — | — |
| 2022-07-01 | $19.01 | $37.79 | 6,900 | — | — |
| 2022-06-30 | $19.20 | $38.17 | 5,400 | — | — |
| 2022-06-29 | $18.81 | $37.39 | 25,900 | — | — |
| 2022-06-28 | $18.27 | $36.32 | 12,700 | — | — |
| 2022-06-27 | $18.13 | $36.04 | 13,200 | — | — |
| 2022-06-24 | $18.01 | $35.80 | 23,900 | — | — |
| 2022-06-23 | $18.16 | $36.10 | 18,100 | — | — |
| 2022-06-22 | $18.12 | $36.02 | 14,700 | — | — |
| 2022-06-21 | $18.36 | $36.50 | 16,400 | — | — |
| 2022-06-17 | $18.42 | $35.84 | 15,700 | — | — |
| 2022-06-16 | $18.25 | $35.51 | 20,400 | — | — |
| 2022-06-15 | $18.55 | $36.10 | 14,700 | — | — |
| 2022-06-14 | $18.75 | $36.48 | 13,900 | — | — |
| 2022-06-13 | $18.57 | $36.13 | 13,800 | — | — |
| 2022-06-10 | $19.80 | $38.53 | 1,000 | — | — |
| 2022-06-09 | $19.99 | $38.90 | 1,400 | — | — |
| 2022-06-08 | $19.73 | $38.39 | 6,300 | — | — |
| 2022-06-07 | $19.77 | $38.47 | 7,300 | — | — |
| 2022-06-06 | $19.78 | $38.49 | 13,300 | — | — |
| 2022-06-03 | $19.89 | $38.70 | 5,100 | — | — |
| 2022-06-02 | $19.87 | $38.66 | 14,000 | — | — |
| 2022-06-01 | $19.68 | $38.29 | 9,800 | — | — |
| 2022-05-31 | $19.56 | $38.06 | 3,400 | — | — |
| 2022-05-27 | $19.47 | $37.89 | 10,400 | — | — |
| 2022-05-26 | $19.31 | $37.57 | 7,400 | — | — |
| 2022-05-25 | $19.40 | $37.75 | 7,000 | — | — |
| 2022-05-24 | $19.32 | $37.59 | 7,600 | — | — |
| 2022-05-23 | $19.50 | $37.94 | 3,200 | — | — |
| 2022-05-20 | $19.43 | $37.81 | 10,700 | — | — |
| 2022-05-19 | $19.28 | $37.52 | 6,300 | — | — |
| 2022-05-18 | $19.11 | $37.18 | 6,200 | — | — |
| 2022-05-17 | $19.74 | $38.41 | 18,400 | — | — |
| 2022-05-16 | $19.30 | $37.55 | 12,700 | — | — |
| 2022-05-13 | $19.17 | $37.30 | 23,300 | — | — |
| 2022-05-12 | $18.10 | $35.22 | 18,800 | — | — |
| 2022-05-11 | $18.56 | $36.11 | 23,200 | — | — |
| 2022-05-10 | $19.13 | $37.22 | 22,000 | — | — |
| 2022-05-09 | $18.83 | $36.64 | 27,100 | — | — |
| 2022-05-06 | $18.95 | $36.87 | 19,200 | — | — |
| 2022-05-05 | $19.02 | $37.01 | 19,700 | — | — |
| 2022-05-04 | $19.25 | $37.46 | 8,900 | — | — |
| 2022-05-03 | $19.58 | $38.10 | 11,900 | — | — |
| 2022-05-02 | $19.62 | $38.18 | 18,200 | — | — |
| 2022-04-29 | $20.37 | $39.64 | 11,100 | — | — |
| 2022-04-28 | $20.40 | $39.69 | 5,400 | — | — |
| 2022-04-27 | $20.89 | $40.65 | 6,300 | — | — |
| 2022-04-26 | $20.50 | $39.89 | 35,200 | — | — |
| 2022-04-25 | $20.70 | $40.28 | 16,300 | — | — |
| 2022-04-22 | $20.82 | $40.51 | 7,000 | — | — |
| 2022-04-21 | $21.20 | $41.25 | 16,800 | — | — |
| 2022-04-20 | $21.28 | $41.41 | 13,300 | — | — |
| 2022-04-19 | $21.44 | $41.72 | 5,600 | — | — |
| 2022-04-18 | $21.45 | $41.74 | 4,800 | — | — |
| 2022-04-14 | $21.41 | $41.66 | 5,800 | — | — |
| 2022-04-13 | $21.21 | $41.27 | 4,000 | — | — |
| 2022-04-12 | $21.15 | $41.15 | 12,100 | — | — |
| 2022-04-11 | $21.43 | $41.70 | 6,600 | — | — |
| 2022-04-08 | $21.28 | $41.41 | 15,800 | — | — |
| 2022-04-07 | $21.70 | $42.22 | 7,800 | — | — |
| 2022-04-06 | $21.69 | $42.21 | 9,100 | — | — |
| 2022-04-05 | $21.67 | $42.17 | 3,200 | — | — |
| 2022-04-04 | $21.53 | $41.89 | 9,800 | — | — |
| 2022-04-01 | $21.31 | $41.47 | 4,600 | — | — |
| 2022-03-31 | $21.51 | $41.85 | 9,200 | — | — |
| 2022-03-30 | $21.63 | $42.09 | 5,000 | — | — |
| 2022-03-29 | $21.75 | $42.32 | 9,500 | — | — |
| 2022-03-28 | $21.72 | $42.26 | 23,000 | — | — |
| 2022-03-25 | $21.75 | $42.32 | 5,000 | — | — |
| 2022-03-24 | $21.70 | $42.22 | 12,800 | — | — |
| 2022-03-23 | $21.38 | $41.60 | 4,600 | — | — |
| 2022-03-22 | $21.55 | $41.93 | 9,200 | — | — |
| 2022-03-21 | $21.40 | $41.64 | 6,700 | — | — |
| 2022-03-18 | $21.49 | $41.82 | 3,600 | — | — |
| 2022-03-17 | $21.82 | $41.70 | 10,600 | — | — |
| 2022-03-16 | $21.69 | $41.45 | 23,100 | — | — |
| 2022-03-15 | $21.55 | $41.18 | 16,300 | — | — |
| 2022-03-14 | $21.52 | $41.13 | 8,300 | — | — |
| 2022-03-11 | $21.25 | $40.61 | 8,900 | — | — |
| 2022-03-10 | $21.11 | $40.34 | 5,400 | — | — |
| 2022-03-09 | $21.61 | $41.30 | 11,900 | — | — |
| 2022-03-08 | $21.50 | $41.09 | 5,900 | — | — |
| 2022-03-07 | $21.00 | $40.13 | 8,900 | — | — |
| 2022-03-04 | $21.50 | $41.09 | 19,600 | — | — |
| 2022-03-03 | $20.98 | $40.09 | 27,400 | — | — |
| 2022-03-02 | $21.35 | $40.80 | 4,300 | — | — |
| 2022-03-01 | $21.39 | $40.88 | 9,300 | — | — |
| 2022-02-28 | $20.96 | $40.06 | 19,000 | — | — |
| 2022-02-25 | $20.57 | $39.31 | 36,300 | — | — |
| 2022-02-24 | $21.25 | $40.61 | 20,500 | — | — |
| 2022-02-23 | $21.68 | $41.43 | 12,200 | — | — |
| 2022-02-22 | $22.22 | $42.46 | 9,300 | — | — |
| 2022-02-18 | $21.91 | $41.87 | 12,500 | — | — |
| 2022-02-17 | $22.00 | $42.04 | 12,600 | — | — |
| 2022-02-16 | $21.65 | $41.37 | 4,900 | — | — |
| 2022-02-15 | $21.76 | $41.58 | 10,000 | — | — |
| 2022-02-14 | $21.58 | $41.24 | 5,100 | — | — |
| 2022-02-11 | $21.52 | $41.13 | 4,600 | — | — |
| 2022-02-10 | $22.00 | $42.04 | 4,100 | — | — |
| 2022-02-09 | $22.00 | $42.04 | 3,400 | — | — |
| 2022-02-08 | $21.90 | $41.85 | 11,500 | — | — |
| 2022-02-07 | $21.91 | $41.87 | 3,300 | — | — |
| 2022-02-04 | $21.99 | $42.02 | 8,000 | — | — |
| 2022-02-03 | $21.82 | $41.70 | 3,100 | — | — |
| 2022-02-02 | $22.00 | $42.04 | 6,700 | — | — |
| 2022-02-01 | $21.98 | $42.00 | 4,500 | — | — |
| 2022-01-31 | $21.91 | $41.87 | 5,200 | — | — |
| 2022-01-28 | $21.90 | $41.85 | 5,300 | — | — |
| 2022-01-27 | $21.71 | $41.49 | 13,500 | — | — |
| 2022-01-26 | $21.50 | $41.09 | 5,900 | — | — |
| 2022-01-25 | $21.35 | $40.80 | 11,900 | — | — |
| 2022-01-24 | $21.41 | $40.92 | 16,700 | — | — |
| 2022-01-21 | $21.77 | $41.60 | 13,900 | — | — |
| 2022-01-20 | $21.84 | $41.74 | 10,900 | — | — |
| 2022-01-19 | $21.79 | $41.64 | 7,200 | — | — |
| 2022-01-18 | $21.83 | $41.72 | 17,000 | — | — |
| 2022-01-14 | $21.98 | $42.00 | 7,300 | — | — |
| 2022-01-13 | $22.00 | $42.04 | 12,200 | — | — |
| 2022-01-12 | $21.99 | $42.02 | 25,300 | — | — |
| 2022-01-11 | $22.03 | $42.10 | 18,600 | — | — |
| 2022-01-10 | $22.40 | $42.81 | 16,700 | — | — |
| 2022-01-07 | $21.53 | $41.14 | 8,100 | — | — |
| 2022-01-06 | $21.73 | $41.53 | 8,600 | — | — |
| 2022-01-05 | $21.64 | $41.36 | 18,100 | — | — |
| 2022-01-04 | $21.65 | $41.37 | 18,000 | — | — |
| 2022-01-03 | $21.65 | $41.37 | 21,500 | — | — |