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
- 2017-09-01 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 | $18.05 | $18.05 | 523,400 | — | — |
| 2022-12-29 | $17.97 | $17.97 | 561,900 | — | — |
| 2022-12-28 | $17.88 | $17.88 | 527,700 | — | — |
| 2022-12-27 | $17.96 | $17.96 | 352,900 | — | — |
| 2022-12-23 | $17.81 | $17.81 | 376,800 | — | — |
| 2022-12-22 | $17.75 | $17.75 | 1,001,300 | — | — |
| 2022-12-21 | $17.98 | $17.98 | 961,800 | — | — |
| 2022-12-20 | $18.00 | $18.00 | 1,153,500 | — | — |
| 2022-12-19 | $17.70 | $17.70 | 926,800 | — | — |
| 2022-12-16 | $17.75 | $17.75 | 798,000 | — | — |
| 2022-12-15 | $17.61 | $17.61 | 787,000 | — | — |
| 2022-12-14 | $17.89 | $17.89 | 1,183,100 | — | — |
| 2022-12-13 | $17.94 | $17.94 | 932,100 | — | — |
| 2022-12-12 | $17.64 | $17.64 | 668,800 | — | — |
| 2022-12-09 | $17.78 | $17.78 | 867,400 | — | — |
| 2022-12-08 | $17.72 | $17.72 | 845,100 | — | — |
| 2022-12-07 | $17.71 | $17.71 | 329,700 | — | — |
| 2022-12-06 | $17.54 | $17.54 | 199,700 | — | — |
| 2022-12-05 | $17.50 | $17.50 | 247,300 | — | — |
| 2022-12-02 | $17.81 | $17.81 | 285,900 | — | — |
| 2022-12-01 | $17.87 | $17.87 | 663,100 | — | — |
| 2022-11-30 | $17.54 | $17.54 | 265,000 | — | — |
| 2022-11-29 | $17.33 | $17.33 | 159,700 | — | — |
| 2022-11-28 | $17.24 | $17.24 | 165,800 | — | — |
| 2022-11-25 | $17.36 | $17.36 | 65,900 | — | — |
| 2022-11-23 | $17.34 | $17.34 | 375,100 | — | — |
| 2022-11-22 | $17.25 | $17.25 | 191,900 | — | — |
| 2022-11-21 | $17.23 | $17.23 | 379,600 | — | — |
| 2022-11-18 | $17.32 | $17.32 | 741,300 | — | — |
| 2022-11-17 | $17.45 | $17.45 | 738,900 | — | — |
| 2022-11-16 | $17.58 | $17.58 | 107,400 | — | — |
| 2022-11-15 | $17.61 | $17.61 | 264,400 | — | — |
| 2022-11-14 | $17.55 | $17.55 | 238,900 | — | — |
| 2022-11-11 | $17.51 | $17.51 | 166,200 | — | — |
| 2022-11-10 | $17.39 | $17.39 | 399,900 | — | — |
| 2022-11-09 | $16.89 | $16.89 | 562,400 | — | — |
| 2022-11-08 | $16.97 | $16.97 | 770,300 | — | — |
| 2022-11-07 | $16.60 | $16.60 | 178,000 | — | — |
| 2022-11-04 | $16.66 | $16.66 | 417,000 | — | — |
| 2022-11-03 | $16.17 | $16.17 | 293,400 | — | — |
| 2022-11-02 | $16.21 | $16.21 | 585,300 | — | — |
| 2022-11-01 | $16.34 | $16.34 | 286,700 | — | — |
| 2022-10-31 | $16.17 | $16.17 | 193,100 | — | — |
| 2022-10-28 | $16.30 | $16.30 | 502,200 | — | — |
| 2022-10-27 | $16.48 | $16.48 | 870,500 | — | — |
| 2022-10-26 | $16.50 | $16.50 | 174,500 | — | — |
| 2022-10-25 | $16.38 | $16.38 | 504,300 | — | — |
| 2022-10-24 | $16.35 | $16.35 | 167,600 | — | — |
| 2022-10-21 | $16.41 | $16.41 | 637,900 | — | — |
| 2022-10-20 | $16.11 | $16.11 | 135,800 | — | — |
| 2022-10-19 | $16.14 | $16.14 | 170,500 | — | — |
| 2022-10-18 | $16.36 | $16.36 | 148,400 | — | — |
| 2022-10-17 | $16.33 | $16.33 | 181,100 | — | — |
| 2022-10-14 | $16.27 | $16.27 | 223,700 | — | — |
| 2022-10-13 | $16.48 | $16.48 | 570,700 | — | — |
| 2022-10-12 | $16.59 | $16.59 | 110,800 | — | — |
| 2022-10-11 | $16.51 | $16.51 | 302,400 | — | — |
| 2022-10-10 | $16.53 | $16.53 | 253,700 | — | — |
| 2022-10-07 | $16.80 | $16.80 | 185,500 | — | — |
| 2022-10-06 | $16.99 | $16.99 | 353,800 | — | — |
| 2022-10-05 | $17.00 | $17.00 | 215,000 | — | — |
| 2022-10-04 | $17.10 | $17.10 | 1,292,500 | — | — |
| 2022-10-03 | $16.85 | $16.85 | 459,100 | — | — |
| 2022-09-30 | $16.47 | $16.47 | 340,800 | — | — |
| 2022-09-29 | $16.46 | $16.46 | 3,136,300 | — | — |
| 2022-09-28 | $16.45 | $16.45 | 3,345,000 | — | — |
| 2022-09-27 | $16.12 | $16.12 | 2,254,500 | — | — |
| 2022-09-26 | $16.09 | $16.09 | 2,836,000 | — | — |
| 2022-09-23 | $16.29 | $16.29 | 2,138,000 | — | — |
| 2022-09-22 | $16.56 | $16.56 | 2,364,700 | — | — |
| 2022-09-21 | $16.58 | $16.58 | 2,844,100 | — | — |
| 2022-09-20 | $16.50 | $16.50 | 1,657,600 | — | — |
| 2022-09-19 | $16.60 | $16.60 | 1,751,200 | — | — |
| 2022-09-16 | $16.59 | $16.59 | 1,319,500 | — | — |
| 2022-09-15 | $16.49 | $16.49 | 1,901,600 | — | — |
| 2022-09-14 | $16.80 | $16.80 | 1,347,000 | — | — |
| 2022-09-13 | $16.88 | $16.88 | 1,288,900 | — | — |
| 2022-09-12 | $17.09 | $17.09 | 1,511,800 | — | — |
| 2022-09-09 | $17.00 | $17.00 | 1,224,700 | — | — |
| 2022-09-08 | $16.92 | $16.92 | 1,943,300 | — | — |
| 2022-09-07 | $17.02 | $17.02 | 1,586,000 | — | — |
| 2022-09-06 | $16.85 | $16.85 | 1,267,100 | — | — |
| 2022-09-02 | $16.94 | $16.94 | 1,819,300 | — | — |
| 2022-09-01 | $16.80 | $16.80 | 1,539,100 | — | — |
| 2022-08-31 | $16.94 | $16.94 | 1,455,300 | — | — |
| 2022-08-30 | $17.08 | $17.08 | 1,721,800 | — | — |
| 2022-08-29 | $17.23 | $17.23 | 1,351,100 | — | — |
| 2022-08-26 | $17.22 | $17.22 | 1,653,100 | — | — |
| 2022-08-25 | $17.43 | $17.43 | 1,465,600 | — | — |
| 2022-08-24 | $17.37 | $17.37 | 2,201,800 | — | — |
| 2022-08-23 | $17.32 | $17.32 | 1,560,200 | — | — |
| 2022-08-22 | $17.20 | $17.20 | 1,784,200 | — | — |
| 2022-08-19 | $17.31 | $17.31 | 1,087,100 | — | — |
| 2022-08-18 | $17.44 | $17.44 | 1,221,000 | — | — |
| 2022-08-17 | $17.48 | $17.48 | 1,090,300 | — | — |
| 2022-08-16 | $17.60 | $17.60 | 780,900 | — | — |
| 2022-08-15 | $17.62 | $17.62 | 815,800 | — | — |
| 2022-08-12 | $17.87 | $17.87 | 1,107,200 | — | — |
| 2022-08-11 | $17.70 | $17.70 | 1,014,800 | — | — |
| 2022-08-10 | $17.75 | $17.75 | 806,600 | — | — |
| 2022-08-09 | $17.79 | $17.79 | 820,700 | — | — |
| 2022-08-08 | $17.72 | $17.72 | 798,800 | — | — |
| 2022-08-05 | $17.58 | $17.58 | 910,300 | — | — |
| 2022-08-04 | $17.78 | $17.78 | 508,500 | — | — |
| 2022-08-03 | $17.50 | $17.50 | 625,300 | — | — |
| 2022-08-02 | $17.46 | $17.46 | 502,100 | — | — |
| 2022-08-01 | $17.56 | $17.56 | 1,182,900 | — | — |
| 2022-07-29 | $17.46 | $17.46 | 2,945,300 | — | — |
| 2022-07-28 | $17.40 | $17.40 | 863,700 | — | — |
| 2022-07-27 | $17.18 | $17.18 | 824,900 | — | — |
| 2022-07-26 | $17.02 | $17.02 | 774,700 | — | — |
| 2022-07-25 | $17.04 | $17.04 | 683,600 | — | — |
| 2022-07-22 | $17.09 | $17.09 | 832,900 | — | — |
| 2022-07-21 | $17.04 | $17.04 | 1,534,700 | — | — |
| 2022-07-20 | $16.82 | $16.82 | 544,400 | — | — |
| 2022-07-19 | $16.96 | $16.96 | 1,086,600 | — | — |
| 2022-07-18 | $16.91 | $16.91 | 937,600 | — | — |
| 2022-07-15 | $16.91 | $16.91 | 606,800 | — | — |
| 2022-07-14 | $16.93 | $16.93 | 1,673,600 | — | — |
| 2022-07-13 | $17.19 | $17.19 | 2,005,300 | — | — |
| 2022-07-12 | $17.10 | $17.10 | 1,179,100 | — | — |
| 2022-07-11 | $17.16 | $17.16 | 834,300 | — | — |
| 2022-07-08 | $17.27 | $17.27 | 621,900 | — | — |
| 2022-07-07 | $17.26 | $17.26 | 730,200 | — | — |
| 2022-07-06 | $17.25 | $17.25 | 555,900 | — | — |
| 2022-07-05 | $17.51 | $17.51 | 1,417,200 | — | — |
| 2022-07-01 | $17.90 | $17.90 | 793,300 | — | — |
| 2022-06-30 | $17.91 | $17.91 | 413,100 | — | — |
| 2022-06-29 | $18.02 | $18.02 | 538,900 | — | — |
| 2022-06-28 | $18.04 | $18.04 | 246,400 | — | — |
| 2022-06-27 | $18.06 | $18.06 | 213,300 | — | — |
| 2022-06-24 | $18.08 | $18.08 | 169,300 | — | — |
| 2022-06-23 | $18.11 | $18.11 | 260,600 | — | — |
| 2022-06-22 | $18.22 | $18.22 | 171,800 | — | — |
| 2022-06-21 | $18.14 | $18.14 | 144,200 | — | — |
| 2022-06-17 | $18.22 | $18.22 | 1,160,700 | — | — |
| 2022-06-16 | $18.36 | $18.36 | 849,900 | — | — |
| 2022-06-15 | $18.17 | $18.17 | 1,628,000 | — | — |
| 2022-06-14 | $17.92 | $17.92 | 783,300 | — | — |
| 2022-06-13 | $18.06 | $18.06 | 1,542,000 | — | — |
| 2022-06-10 | $18.56 | $18.56 | 182,400 | — | — |
| 2022-06-09 | $18.31 | $18.31 | 151,900 | — | — |
| 2022-06-08 | $18.36 | $18.36 | 84,600 | — | — |
| 2022-06-07 | $18.39 | $18.39 | 169,800 | — | — |
| 2022-06-06 | $18.27 | $18.27 | 141,300 | — | — |
| 2022-06-03 | $18.34 | $18.34 | 133,500 | — | — |
| 2022-06-02 | $18.53 | $18.53 | 265,800 | — | — |
| 2022-06-01 | $18.31 | $18.31 | 154,100 | — | — |
| 2022-05-31 | $18.20 | $18.20 | 167,400 | — | — |
| 2022-05-27 | $18.37 | $18.37 | 139,400 | — | — |
| 2022-05-26 | $18.37 | $18.37 | 128,100 | — | — |
| 2022-05-25 | $18.40 | $18.40 | 159,300 | — | — |
| 2022-05-24 | $18.52 | $18.52 | 179,200 | — | — |
| 2022-05-23 | $18.37 | $18.37 | 112,900 | — | — |
| 2022-05-20 | $18.29 | $18.29 | 252,700 | — | — |
| 2022-05-19 | $18.28 | $18.28 | 158,500 | — | — |
| 2022-05-18 | $18.01 | $18.01 | 186,000 | — | — |
| 2022-05-17 | $18.00 | $18.00 | 214,200 | — | — |
| 2022-05-16 | $18.12 | $18.12 | 300,300 | — | — |
| 2022-05-13 | $17.94 | $17.94 | 564,800 | — | — |
| 2022-05-12 | $18.08 | $18.08 | 621,700 | — | — |
| 2022-05-11 | $18.37 | $18.37 | 550,400 | — | — |
| 2022-05-10 | $18.21 | $18.21 | 393,700 | — | — |
| 2022-05-09 | $18.37 | $18.37 | 735,200 | — | — |
| 2022-05-06 | $18.64 | $18.64 | 232,700 | — | — |
| 2022-05-05 | $18.63 | $18.63 | 485,100 | — | — |
| 2022-05-04 | $18.69 | $18.69 | 666,100 | — | — |
| 2022-05-03 | $18.50 | $18.50 | 320,400 | — | — |
| 2022-05-02 | $18.45 | $18.45 | 550,900 | — | — |
| 2022-04-29 | $18.81 | $18.81 | 533,600 | — | — |
| 2022-04-28 | $18.80 | $18.80 | 414,100 | — | — |
| 2022-04-27 | $18.71 | $18.71 | 391,800 | — | — |
| 2022-04-26 | $18.84 | $18.84 | 236,700 | — | — |
| 2022-04-25 | $18.82 | $18.82 | 399,000 | — | — |
| 2022-04-22 | $19.16 | $19.16 | 386,700 | — | — |
| 2022-04-21 | $19.36 | $19.36 | 331,300 | — | — |
| 2022-04-20 | $19.41 | $19.41 | 1,347,100 | — | — |
| 2022-04-19 | $19.33 | $19.33 | 685,900 | — | — |
| 2022-04-18 | $19.62 | $19.62 | 641,800 | — | — |
| 2022-04-14 | $19.56 | $19.56 | 534,000 | — | — |
| 2022-04-13 | $19.61 | $19.61 | 353,200 | — | — |
| 2022-04-12 | $19.52 | $19.52 | 1,061,300 | — | — |
| 2022-04-11 | $19.37 | $19.37 | 1,677,600 | — | — |
| 2022-04-08 | $19.27 | $19.27 | 1,105,900 | — | — |
| 2022-04-07 | $19.16 | $19.16 | 612,300 | — | — |
| 2022-04-06 | $19.10 | $19.10 | 619,500 | — | — |
| 2022-04-05 | $19.05 | $19.05 | 532,400 | — | — |
| 2022-04-04 | $19.16 | $19.16 | 565,400 | — | — |
| 2022-04-01 | $19.06 | $19.06 | 363,700 | — | — |
| 2022-03-31 | $19.20 | $19.20 | 506,500 | — | — |
| 2022-03-30 | $19.18 | $19.18 | 665,500 | — | — |
| 2022-03-29 | $19.03 | $19.03 | 686,100 | — | — |
| 2022-03-28 | $19.03 | $19.03 | 879,500 | — | — |
| 2022-03-25 | $19.39 | $19.39 | 401,500 | — | — |
| 2022-03-24 | $19.46 | $19.46 | 740,100 | — | — |
| 2022-03-23 | $19.32 | $19.32 | 426,500 | — | — |
| 2022-03-22 | $19.07 | $19.07 | 593,500 | — | — |
| 2022-03-21 | $19.20 | $19.20 | 854,700 | — | — |
| 2022-03-18 | $19.04 | $19.04 | 659,300 | — | — |
| 2022-03-17 | $19.21 | $19.21 | 863,200 | — | — |
| 2022-03-16 | $19.12 | $19.12 | 1,097,200 | — | — |
| 2022-03-15 | $19.01 | $19.01 | 1,175,700 | — | — |
| 2022-03-14 | $19.38 | $19.38 | 442,100 | — | — |
| 2022-03-11 | $19.68 | $19.68 | 1,072,000 | — | — |
| 2022-03-10 | $19.80 | $19.80 | 1,052,800 | — | — |
| 2022-03-09 | $19.75 | $19.75 | 830,300 | — | — |
| 2022-03-08 | $20.35 | $20.35 | 2,914,200 | — | — |
| 2022-03-07 | $19.81 | $19.81 | 2,179,900 | — | — |
| 2022-03-04 | $19.52 | $19.52 | 1,083,900 | — | — |
| 2022-03-03 | $19.22 | $19.22 | 561,200 | — | — |
| 2022-03-02 | $19.11 | $19.11 | 1,176,500 | — | — |
| 2022-03-01 | $19.31 | $19.31 | 688,000 | — | — |
| 2022-02-28 | $18.95 | $18.95 | 732,500 | — | — |
| 2022-02-25 | $18.77 | $18.77 | 350,500 | — | — |
| 2022-02-24 | $18.84 | $18.84 | 1,942,500 | — | — |
| 2022-02-23 | $18.95 | $18.95 | 332,900 | — | — |
| 2022-02-22 | $18.85 | $18.85 | 403,600 | — | — |
| 2022-02-18 | $18.81 | $18.81 | 389,400 | — | — |
| 2022-02-17 | $18.83 | $18.83 | 322,800 | — | — |
| 2022-02-16 | $18.57 | $18.57 | 251,100 | — | — |
| 2022-02-15 | $18.38 | $18.38 | 237,800 | — | — |
| 2022-02-14 | $18.56 | $18.56 | 328,200 | — | — |
| 2022-02-11 | $18.47 | $18.47 | 621,000 | — | — |
| 2022-02-10 | $18.13 | $18.13 | 254,700 | — | — |
| 2022-02-09 | $18.18 | $18.18 | 144,200 | — | — |
| 2022-02-08 | $18.12 | $18.12 | 124,300 | — | — |
| 2022-02-07 | $18.07 | $18.07 | 196,700 | — | — |
| 2022-02-04 | $17.94 | $17.94 | 165,300 | — | — |
| 2022-02-03 | $17.92 | $17.92 | 367,600 | — | — |
| 2022-02-02 | $17.94 | $17.94 | 215,500 | — | — |
| 2022-02-01 | $17.88 | $17.88 | 230,900 | — | — |
| 2022-01-31 | $17.85 | $17.85 | 283,000 | — | — |
| 2022-01-28 | $17.75 | $17.75 | 275,300 | — | — |
| 2022-01-27 | $17.81 | $17.81 | 468,300 | — | — |
| 2022-01-26 | $18.04 | $18.04 | 633,000 | — | — |
| 2022-01-25 | $18.33 | $18.33 | 480,000 | — | — |
| 2022-01-24 | $18.28 | $18.28 | 532,400 | — | — |
| 2022-01-21 | $18.17 | $18.17 | 245,500 | — | — |
| 2022-01-20 | $18.23 | $18.23 | 181,800 | — | — |
| 2022-01-19 | $18.29 | $18.29 | 277,300 | — | — |
| 2022-01-18 | $18.00 | $18.00 | 350,500 | — | — |
| 2022-01-14 | $18.03 | $18.03 | 156,000 | — | — |
| 2022-01-13 | $18.07 | $18.07 | 288,200 | — | — |
| 2022-01-12 | $18.13 | $18.13 | 157,600 | — | — |
| 2022-01-11 | $18.09 | $18.09 | 444,600 | — | — |
| 2022-01-10 | $17.88 | $17.88 | 235,700 | — | — |
| 2022-01-07 | $17.83 | $17.83 | 154,000 | — | — |
| 2022-01-06 | $17.74 | $17.74 | 193,800 | — | — |
| 2022-01-05 | $17.95 | $17.95 | 265,900 | — | — |
| 2022-01-04 | $18.02 | $18.02 | 237,600 | — | — |
| 2022-01-03 | $17.89 | $17.89 | 398,000 | — | — |