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
- 2003-10-15 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 | $17.99 | $36.86 | 124,800 | — | — |
| 2022-12-29 | $18.05 | $36.98 | 43,200 | — | — |
| 2022-12-28 | $17.85 | $36.57 | 34,200 | — | — |
| 2022-12-27 | $18.21 | $37.31 | 43,600 | — | — |
| 2022-12-23 | $18.04 | $36.96 | 33,000 | — | — |
| 2022-12-22 | $18.05 | $36.98 | 25,500 | — | — |
| 2022-12-21 | $18.26 | $37.41 | 31,000 | — | — |
| 2022-12-20 | $18.08 | $37.05 | 63,100 | — | — |
| 2022-12-19 | $18.03 | $36.94 | 100,800 | — | — |
| 2022-12-16 | $18.65 | $38.21 | 258,700 | — | — |
| 2022-12-15 | $18.15 | $37.19 | 45,400 | — | — |
| 2022-12-14 | $18.76 | $38.44 | 55,500 | — | — |
| 2022-12-13 | $18.75 | $38.42 | 86,600 | — | — |
| 2022-12-12 | $18.68 | $38.28 | 35,500 | — | — |
| 2022-12-09 | $18.44 | $37.78 | 23,400 | — | — |
| 2022-12-08 | $18.57 | $38.05 | 19,200 | — | — |
| 2022-12-07 | $18.50 | $37.91 | 42,700 | — | — |
| 2022-12-06 | $18.55 | $38.01 | 52,000 | — | — |
| 2022-12-05 | $18.67 | $38.25 | 49,700 | — | — |
| 2022-12-02 | $19.05 | $39.03 | 49,000 | — | — |
| 2022-12-01 | $18.97 | $38.87 | 73,300 | — | — |
| 2022-11-30 | $18.85 | $38.62 | 77,700 | — | — |
| 2022-11-29 | $18.94 | $38.81 | 20,600 | — | — |
| 2022-11-28 | $19.05 | $39.03 | 36,100 | — | — |
| 2022-11-25 | $19.70 | $40.37 | 8,500 | — | — |
| 2022-11-23 | $19.71 | $40.39 | 24,800 | — | — |
| 2022-11-22 | $20.08 | $41.14 | 50,900 | — | — |
| 2022-11-21 | $19.97 | $40.92 | 37,300 | — | — |
| 2022-11-18 | $19.94 | $40.86 | 35,100 | — | — |
| 2022-11-17 | $19.98 | $40.94 | 29,900 | — | — |
| 2022-11-16 | $19.83 | $40.63 | 30,600 | — | — |
| 2022-11-15 | $19.88 | $40.73 | 42,800 | — | — |
| 2022-11-14 | $19.73 | $40.43 | 74,800 | — | — |
| 2022-11-11 | $19.82 | $40.61 | 36,800 | — | — |
| 2022-11-10 | $20.04 | $41.06 | 74,000 | — | — |
| 2022-11-09 | $19.62 | $40.20 | 41,800 | — | — |
| 2022-11-08 | $19.69 | $40.34 | 49,800 | — | — |
| 2022-11-07 | $19.73 | $40.43 | 45,100 | — | — |
| 2022-11-04 | $19.73 | $40.43 | 66,000 | — | — |
| 2022-11-03 | $19.25 | $39.44 | 51,500 | — | — |
| 2022-11-02 | $19.39 | $39.73 | 78,500 | — | — |
| 2022-11-01 | $19.67 | $40.30 | 46,600 | — | — |
| 2022-10-31 | $19.65 | $40.26 | 67,000 | — | — |
| 2022-10-28 | $19.99 | $40.63 | 68,900 | — | — |
| 2022-10-27 | $19.75 | $40.14 | 62,600 | — | — |
| 2022-10-26 | $19.76 | $40.16 | 70,400 | — | — |
| 2022-10-25 | $19.63 | $39.90 | 80,400 | — | — |
| 2022-10-24 | $19.41 | $39.45 | 85,500 | — | — |
| 2022-10-21 | $18.97 | $38.56 | 71,500 | — | — |
| 2022-10-20 | $18.44 | $37.48 | 123,200 | — | — |
| 2022-10-19 | $18.00 | $36.59 | 56,100 | — | — |
| 2022-10-18 | $17.89 | $36.36 | 46,200 | — | — |
| 2022-10-17 | $17.26 | $35.08 | 72,200 | — | — |
| 2022-10-14 | $17.34 | $35.25 | 38,900 | — | — |
| 2022-10-13 | $17.42 | $35.41 | 83,600 | — | — |
| 2022-10-12 | $16.97 | $34.49 | 53,300 | — | — |
| 2022-10-11 | $16.59 | $33.72 | 56,400 | — | — |
| 2022-10-10 | $16.67 | $33.88 | 64,500 | — | — |
| 2022-10-07 | $16.82 | $34.19 | 52,600 | — | — |
| 2022-10-06 | $17.40 | $35.37 | 27,200 | — | — |
| 2022-10-05 | $17.59 | $35.75 | 26,200 | — | — |
| 2022-10-04 | $17.54 | $35.65 | 45,100 | — | — |
| 2022-10-03 | $17.43 | $35.43 | 63,600 | — | — |
| 2022-09-30 | $16.83 | $34.21 | 45,800 | — | — |
| 2022-09-29 | $17.10 | $34.76 | 28,300 | — | — |
| 2022-09-28 | $17.43 | $35.43 | 35,400 | — | — |
| 2022-09-27 | $17.27 | $35.10 | 40,100 | — | — |
| 2022-09-26 | $17.48 | $35.53 | 48,400 | — | — |
| 2022-09-23 | $17.59 | $35.75 | 55,600 | — | — |
| 2022-09-22 | $17.65 | $35.88 | 33,800 | — | — |
| 2022-09-21 | $17.84 | $36.26 | 51,000 | — | — |
| 2022-09-20 | $18.13 | $36.85 | 30,900 | — | — |
| 2022-09-19 | $18.18 | $36.95 | 32,400 | — | — |
| 2022-09-16 | $18.08 | $36.75 | 100,400 | — | — |
| 2022-09-15 | $18.01 | $36.61 | 33,500 | — | — |
| 2022-09-14 | $17.86 | $36.30 | 47,800 | — | — |
| 2022-09-13 | $17.73 | $36.04 | 42,000 | — | — |
| 2022-09-12 | $18.33 | $37.26 | 26,100 | — | — |
| 2022-09-09 | $18.13 | $36.85 | 41,600 | — | — |
| 2022-09-08 | $18.08 | $36.75 | 51,100 | — | — |
| 2022-09-07 | $17.84 | $36.26 | 36,800 | — | — |
| 2022-09-06 | $17.65 | $35.88 | 35,600 | — | — |
| 2022-09-02 | $17.96 | $36.51 | 21,400 | — | — |
| 2022-09-01 | $18.04 | $36.67 | 43,400 | — | — |
| 2022-08-31 | $18.00 | $36.59 | 35,600 | — | — |
| 2022-08-30 | $18.14 | $36.87 | 32,300 | — | — |
| 2022-08-29 | $18.33 | $37.26 | 47,400 | — | — |
| 2022-08-26 | $18.58 | $37.77 | 38,000 | — | — |
| 2022-08-25 | $18.99 | $38.60 | 47,000 | — | — |
| 2022-08-24 | $18.93 | $38.48 | 43,100 | — | — |
| 2022-08-23 | $19.06 | $38.74 | 31,900 | — | — |
| 2022-08-22 | $19.39 | $39.41 | 62,000 | — | — |
| 2022-08-19 | $19.79 | $40.23 | 117,900 | — | — |
| 2022-08-18 | $19.90 | $40.45 | 76,400 | — | — |
| 2022-08-17 | $19.95 | $40.55 | 61,600 | — | — |
| 2022-08-16 | $20.28 | $41.22 | 58,900 | — | — |
| 2022-08-15 | $19.90 | $40.45 | 69,000 | — | — |
| 2022-08-12 | $19.93 | $40.51 | 70,500 | — | — |
| 2022-08-11 | $19.52 | $39.68 | 46,900 | — | — |
| 2022-08-10 | $19.36 | $39.35 | 42,200 | — | — |
| 2022-08-09 | $19.49 | $39.62 | 40,800 | — | — |
| 2022-08-08 | $19.46 | $39.55 | 60,800 | — | — |
| 2022-08-05 | $19.48 | $39.60 | 32,200 | — | — |
| 2022-08-04 | $19.37 | $39.37 | 53,500 | — | — |
| 2022-08-03 | $19.39 | $39.41 | 42,300 | — | — |
| 2022-08-02 | $19.27 | $39.17 | 49,100 | — | — |
| 2022-08-01 | $19.17 | $38.97 | 119,600 | — | — |
| 2022-07-29 | $19.26 | $39.15 | 71,500 | — | — |
| 2022-07-28 | $18.83 | $37.95 | 75,300 | — | — |
| 2022-07-27 | $19.26 | $38.82 | 73,900 | — | — |
| 2022-07-26 | $19.07 | $38.43 | 43,800 | — | — |
| 2022-07-25 | $19.70 | $39.70 | 143,100 | — | — |
| 2022-07-22 | $18.64 | $37.57 | 80,400 | — | — |
| 2022-07-21 | $18.55 | $37.38 | 138,200 | — | — |
| 2022-07-20 | $17.71 | $35.69 | 70,900 | — | — |
| 2022-07-19 | $17.87 | $36.01 | 58,000 | — | — |
| 2022-07-18 | $17.52 | $35.31 | 63,100 | — | — |
| 2022-07-15 | $17.57 | $35.41 | 48,400 | — | — |
| 2022-07-14 | $17.01 | $34.28 | 78,100 | — | — |
| 2022-07-13 | $17.39 | $35.05 | 49,800 | — | — |
| 2022-07-12 | $17.58 | $35.43 | 73,200 | — | — |
| 2022-07-11 | $17.47 | $35.21 | 110,800 | — | — |
| 2022-07-08 | $17.54 | $35.35 | 70,300 | — | — |
| 2022-07-07 | $17.21 | $34.68 | 63,300 | — | — |
| 2022-07-06 | $16.98 | $34.22 | 65,900 | — | — |
| 2022-07-05 | $17.52 | $35.31 | 117,200 | — | — |
| 2022-07-01 | $17.22 | $34.70 | 76,000 | — | — |
| 2022-06-30 | $17.03 | $34.32 | 201,300 | — | — |
| 2022-06-29 | $17.01 | $34.28 | 110,200 | — | — |
| 2022-06-28 | $17.10 | $34.46 | 112,000 | — | — |
| 2022-06-27 | $17.30 | $34.87 | 178,600 | — | — |
| 2022-06-24 | $16.48 | $33.21 | 1,738,000 | — | — |
| 2022-06-23 | $16.96 | $34.18 | 137,000 | — | — |
| 2022-06-22 | $17.53 | $35.33 | 98,900 | — | — |
| 2022-06-21 | $17.81 | $35.89 | 96,000 | — | — |
| 2022-06-17 | $17.91 | $36.09 | 75,300 | — | — |
| 2022-06-16 | $17.63 | $35.53 | 80,000 | — | — |
| 2022-06-15 | $17.91 | $36.09 | 99,200 | — | — |
| 2022-06-14 | $17.24 | $34.74 | 71,300 | — | — |
| 2022-06-13 | $17.08 | $34.42 | 73,400 | — | — |
| 2022-06-10 | $17.86 | $35.99 | 59,000 | — | — |
| 2022-06-09 | $18.35 | $36.98 | 65,300 | — | — |
| 2022-06-08 | $19.00 | $38.29 | 68,600 | — | — |
| 2022-06-07 | $19.18 | $38.65 | 141,900 | — | — |
| 2022-06-06 | $19.61 | $39.52 | 109,500 | — | — |
| 2022-06-03 | $19.89 | $40.08 | 61,900 | — | — |
| 2022-06-02 | $20.37 | $41.05 | 54,600 | — | — |
| 2022-06-01 | $20.36 | $41.03 | 87,900 | — | — |
| 2022-05-31 | $20.17 | $40.65 | 123,500 | — | — |
| 2022-05-27 | $20.05 | $40.41 | 65,100 | — | — |
| 2022-05-26 | $19.78 | $39.86 | 65,200 | — | — |
| 2022-05-25 | $19.24 | $38.78 | 58,800 | — | — |
| 2022-05-24 | $18.89 | $38.07 | 66,500 | — | — |
| 2022-05-23 | $18.87 | $38.03 | 48,700 | — | — |
| 2022-05-20 | $18.66 | $37.61 | 55,100 | — | — |
| 2022-05-19 | $18.60 | $37.49 | 36,000 | — | — |
| 2022-05-18 | $18.82 | $37.93 | 62,700 | — | — |
| 2022-05-17 | $19.21 | $38.71 | 70,200 | — | — |
| 2022-05-16 | $18.52 | $37.32 | 78,400 | — | — |
| 2022-05-13 | $18.67 | $37.63 | 83,700 | — | — |
| 2022-05-12 | $18.50 | $37.28 | 76,400 | — | — |
| 2022-05-11 | $18.79 | $37.87 | 89,200 | — | — |
| 2022-05-10 | $18.45 | $37.18 | 78,500 | — | — |
| 2022-05-09 | $18.77 | $37.83 | 69,400 | — | — |
| 2022-05-06 | $19.11 | $38.51 | 90,600 | — | — |
| 2022-05-05 | $19.50 | $39.30 | 93,200 | — | — |
| 2022-05-04 | $19.43 | $39.16 | 81,400 | — | — |
| 2022-05-03 | $19.16 | $38.61 | 67,900 | — | — |
| 2022-05-02 | $18.85 | $37.99 | 87,000 | — | — |
| 2022-04-29 | $18.84 | $37.97 | 86,300 | — | — |
| 2022-04-28 | $19.23 | $38.43 | 115,900 | — | — |
| 2022-04-27 | $19.63 | $39.23 | 89,900 | — | — |
| 2022-04-26 | $20.09 | $40.15 | 123,700 | — | — |
| 2022-04-25 | $20.28 | $40.53 | 133,600 | — | — |
| 2022-04-22 | $20.26 | $40.49 | 183,200 | — | — |
| 2022-04-21 | $18.82 | $37.61 | 107,200 | — | — |
| 2022-04-20 | $18.95 | $37.87 | 77,200 | — | — |
| 2022-04-19 | $18.44 | $36.85 | 71,200 | — | — |
| 2022-04-18 | $18.09 | $36.15 | 46,800 | — | — |
| 2022-04-14 | $17.63 | $35.23 | 80,400 | — | — |
| 2022-04-13 | $17.79 | $35.55 | 52,600 | — | — |
| 2022-04-12 | $17.78 | $35.53 | 44,900 | — | — |
| 2022-04-11 | $17.67 | $35.31 | 38,500 | — | — |
| 2022-04-08 | $17.61 | $35.19 | 37,600 | — | — |
| 2022-04-07 | $17.50 | $34.97 | 46,300 | — | — |
| 2022-04-06 | $17.87 | $35.71 | 62,600 | — | — |
| 2022-04-05 | $17.89 | $35.75 | 34,900 | — | — |
| 2022-04-04 | $18.19 | $36.35 | 40,500 | — | — |
| 2022-04-01 | $18.20 | $36.37 | 57,600 | — | — |
| 2022-03-31 | $18.25 | $36.47 | 63,100 | — | — |
| 2022-03-30 | $18.18 | $36.33 | 27,200 | — | — |
| 2022-03-29 | $18.37 | $36.71 | 49,300 | — | — |
| 2022-03-28 | $18.56 | $37.09 | 45,100 | — | — |
| 2022-03-25 | $18.53 | $37.03 | 175,300 | — | — |
| 2022-03-24 | $18.45 | $36.87 | 47,300 | — | — |
| 2022-03-23 | $18.26 | $36.49 | 39,200 | — | — |
| 2022-03-22 | $18.40 | $36.77 | 71,500 | — | — |
| 2022-03-21 | $18.02 | $36.01 | 56,100 | — | — |
| 2022-03-18 | $18.02 | $36.01 | 42,600 | — | — |
| 2022-03-17 | $17.90 | $35.77 | 28,200 | — | — |
| 2022-03-16 | $18.05 | $36.07 | 42,000 | — | — |
| 2022-03-15 | $17.86 | $35.69 | 30,100 | — | — |
| 2022-03-14 | $18.17 | $36.31 | 70,400 | — | — |
| 2022-03-11 | $17.90 | $35.77 | 43,100 | — | — |
| 2022-03-10 | $17.47 | $34.91 | 22,700 | — | — |
| 2022-03-09 | $17.30 | $34.58 | 44,100 | — | — |
| 2022-03-08 | $17.37 | $34.72 | 25,500 | — | — |
| 2022-03-07 | $17.46 | $34.89 | 53,900 | — | — |
| 2022-03-04 | $17.89 | $35.75 | 64,000 | — | — |
| 2022-03-03 | $18.24 | $36.45 | 37,200 | — | — |
| 2022-03-02 | $18.02 | $36.01 | 40,900 | — | — |
| 2022-03-01 | $17.57 | $35.11 | 48,700 | — | — |
| 2022-02-28 | $18.22 | $36.41 | 46,200 | — | — |
| 2022-02-25 | $18.43 | $36.83 | 33,400 | — | — |
| 2022-02-24 | $17.93 | $35.83 | 53,600 | — | — |
| 2022-02-23 | $18.43 | $36.83 | 86,400 | — | — |
| 2022-02-22 | $18.47 | $36.91 | 120,100 | — | — |
| 2022-02-18 | $18.58 | $37.13 | 70,200 | — | — |
| 2022-02-17 | $18.34 | $36.65 | 40,000 | — | — |
| 2022-02-16 | $18.72 | $37.41 | 42,800 | — | — |
| 2022-02-15 | $19.00 | $37.97 | 54,200 | — | — |
| 2022-02-14 | $18.29 | $36.55 | 60,800 | — | — |
| 2022-02-11 | $18.40 | $36.77 | 34,400 | — | — |
| 2022-02-10 | $18.56 | $37.09 | 37,700 | — | — |
| 2022-02-09 | $18.54 | $37.05 | 51,600 | — | — |
| 2022-02-08 | $18.87 | $37.71 | 55,200 | — | — |
| 2022-02-07 | $18.73 | $37.43 | 93,900 | — | — |
| 2022-02-04 | $18.25 | $36.47 | 39,700 | — | — |
| 2022-02-03 | $17.78 | $35.53 | 45,200 | — | — |
| 2022-02-02 | $17.76 | $35.49 | 45,100 | — | — |
| 2022-02-01 | $17.75 | $35.47 | 59,100 | — | — |
| 2022-01-31 | $17.00 | $33.98 | 42,300 | — | — |
| 2022-01-28 | $16.93 | $33.52 | 50,900 | — | — |
| 2022-01-27 | $16.35 | $32.37 | 27,500 | — | — |
| 2022-01-26 | $15.77 | $31.22 | 33,500 | — | — |
| 2022-01-25 | $15.91 | $31.50 | 46,300 | — | — |
| 2022-01-24 | $15.74 | $31.16 | 42,500 | — | — |
| 2022-01-21 | $15.88 | $31.44 | 24,700 | — | — |
| 2022-01-20 | $15.88 | $31.44 | 26,600 | — | — |
| 2022-01-19 | $15.98 | $31.64 | 20,300 | — | — |
| 2022-01-18 | $16.10 | $31.87 | 16,500 | — | — |
| 2022-01-14 | $16.10 | $31.87 | 6,000 | — | — |
| 2022-01-13 | $16.06 | $31.79 | 10,700 | — | — |
| 2022-01-12 | $16.00 | $31.67 | 35,200 | — | — |
| 2022-01-11 | $16.07 | $31.81 | 35,200 | — | — |
| 2022-01-10 | $15.83 | $31.34 | 16,700 | — | — |
| 2022-01-07 | $15.82 | $31.32 | 45,900 | — | — |
| 2022-01-06 | $15.94 | $31.56 | 21,500 | — | — |
| 2022-01-05 | $15.81 | $31.30 | 15,400 | — | — |
| 2022-01-04 | $15.63 | $30.94 | 25,700 | — | — |
| 2022-01-03 | $15.34 | $30.37 | 19,700 | — | — |