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
- 2015-10-12 to 2026-08-27
- 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 | $31.20 | 6,800 | — | — |
| 2022-12-29 | $16.83 | $31.40 | 9,800 | — | — |
| 2022-12-28 | $16.60 | $30.98 | 800 | — | — |
| 2022-12-27 | $16.79 | $31.33 | 2,900 | — | — |
| 2022-12-23 | $16.84 | $31.43 | 2,100 | — | — |
| 2022-12-22 | $16.55 | $30.89 | 400 | — | — |
| 2022-12-21 | $16.66 | $31.08 | 3,100 | — | — |
| 2022-12-20 | $16.54 | $30.87 | 1,800 | — | — |
| 2022-12-19 | $16.40 | $30.61 | 300 | — | — |
| 2022-12-16 | $16.69 | $31.15 | 200 | — | — |
| 2022-12-15 | $16.90 | $31.54 | 8,900 | — | — |
| 2022-12-14 | $16.98 | $31.69 | 900 | — | — |
| 2022-12-13 | $17.13 | $31.97 | 2,400 | — | — |
| 2022-12-12 | $17.08 | $31.87 | 4,200 | — | — |
| 2022-12-09 | $17.06 | $31.84 | 1,600 | — | — |
| 2022-12-08 | $16.96 | $31.65 | 900 | — | — |
| 2022-12-07 | $16.89 | $31.51 | 5,900 | — | — |
| 2022-12-06 | $16.89 | $31.52 | 2,100 | — | — |
| 2022-12-05 | $17.28 | $32.24 | 11,700 | — | — |
| 2022-12-02 | $17.54 | $32.74 | 6,300 | — | — |
| 2022-12-01 | $17.57 | $32.80 | 1,800 | — | — |
| 2022-11-30 | $17.63 | $32.90 | 1,200 | — | — |
| 2022-11-29 | $17.49 | $32.63 | 500 | — | — |
| 2022-11-28 | $17.44 | $32.54 | 3,200 | — | — |
| 2022-11-25 | $17.82 | $33.26 | 1,000 | — | — |
| 2022-11-23 | $17.71 | $33.05 | 1,600 | — | — |
| 2022-11-22 | $17.65 | $32.95 | 600 | — | — |
| 2022-11-21 | $17.44 | $32.55 | 100 | — | — |
| 2022-11-18 | $17.42 | $32.51 | 2,900 | — | — |
| 2022-11-17 | $17.45 | $32.56 | 800 | — | — |
| 2022-11-16 | $17.51 | $32.68 | 2,300 | — | — |
| 2022-11-15 | $17.53 | $32.71 | 800 | — | — |
| 2022-11-14 | $17.37 | $32.42 | 700 | — | — |
| 2022-11-11 | $17.56 | $32.76 | 2,700 | — | — |
| 2022-11-10 | $17.36 | $32.40 | 1,400 | — | — |
| 2022-11-09 | $17.05 | $31.82 | 1,500 | — | — |
| 2022-11-08 | $17.22 | $32.13 | 4,000 | — | — |
| 2022-11-07 | $17.55 | $32.76 | 2,400 | — | — |
| 2022-11-04 | $17.23 | $32.16 | 100 | — | — |
| 2022-11-03 | $17.01 | $31.75 | 3,000 | — | — |
| 2022-11-02 | $16.74 | $31.24 | 31,900 | — | — |
| 2022-11-01 | $17.01 | $31.75 | 10,900 | — | — |
| 2022-10-31 | $16.90 | $31.55 | 1,500 | — | — |
| 2022-10-28 | $16.95 | $31.63 | 1,300 | — | — |
| 2022-10-27 | $16.73 | $31.22 | 2,400 | — | — |
| 2022-10-26 | $16.70 | $31.17 | 900 | — | — |
| 2022-10-25 | $16.67 | $31.11 | 4,500 | — | — |
| 2022-10-24 | $16.12 | $30.08 | 2,200 | — | — |
| 2022-10-21 | $15.88 | $29.64 | 1,000 | — | — |
| 2022-10-20 | $15.90 | $29.66 | 900 | — | — |
| 2022-10-19 | $15.94 | $29.74 | 300 | — | — |
| 2022-10-18 | $16.13 | $30.10 | 600 | — | — |
| 2022-10-17 | $15.94 | $29.75 | 100 | — | — |
| 2022-10-14 | $15.73 | $29.35 | 200 | — | — |
| 2022-10-13 | $15.84 | $29.56 | 1,400 | — | — |
| 2022-10-12 | $15.49 | $28.90 | 2,400 | — | — |
| 2022-10-11 | $15.77 | $28.67 | 4,300 | — | — |
| 2022-10-10 | $15.80 | $28.72 | 100 | — | — |
| 2022-10-07 | $16.04 | $29.16 | 1,100 | — | — |
| 2022-10-06 | $16.20 | $29.46 | 4,300 | — | — |
| 2022-10-05 | $16.43 | $29.88 | 100 | — | — |
| 2022-10-04 | $16.69 | $30.35 | 700 | — | — |
| 2022-10-03 | $15.83 | $28.78 | 3,900 | — | — |
| 2022-09-30 | $15.52 | $28.22 | 600 | — | — |
| 2022-09-29 | $15.46 | $28.10 | 3,100 | — | — |
| 2022-09-28 | $16.25 | $29.54 | 2,900 | — | — |
| 2022-09-27 | $15.94 | $28.99 | 2,600 | — | — |
| 2022-09-26 | $15.82 | $28.76 | 200 | — | — |
| 2022-09-23 | $16.45 | $29.90 | 4,200 | — | — |
| 2022-09-22 | $16.79 | $30.53 | 1,000 | — | — |
| 2022-09-21 | $17.37 | $31.58 | 2,000 | — | — |
| 2022-09-20 | $17.42 | $31.67 | 100 | — | — |
| 2022-09-19 | $17.73 | $32.23 | 1,900 | — | — |
| 2022-09-16 | $17.72 | $32.22 | 2,900 | — | — |
| 2022-09-15 | $17.91 | $32.56 | 300 | — | — |
| 2022-09-14 | $17.84 | $32.44 | 1,800 | — | — |
| 2022-09-13 | $17.90 | $32.55 | 4,800 | — | — |
| 2022-09-12 | $18.29 | $33.26 | 100 | — | — |
| 2022-09-09 | $18.23 | $33.15 | 2,000 | — | — |
| 2022-09-08 | $18.00 | $32.73 | 100 | — | — |
| 2022-09-07 | $17.86 | $32.47 | 200 | — | — |
| 2022-09-06 | $17.67 | $32.13 | 800 | — | — |
| 2022-09-02 | $17.84 | $32.43 | 800 | — | — |
| 2022-09-01 | $17.83 | $32.41 | 1,900 | — | — |
| 2022-08-31 | $18.18 | $33.05 | 1,600 | — | — |
| 2022-08-30 | $18.07 | $32.86 | 200 | — | — |
| 2022-08-29 | $18.42 | $33.50 | 1,400 | — | — |
| 2022-08-26 | $18.50 | $33.64 | 100 | — | — |
| 2022-08-25 | $18.73 | $34.06 | 4,900 | — | — |
| 2022-08-24 | $18.72 | $34.03 | 500 | — | — |
| 2022-08-23 | $18.51 | $33.66 | 1,900 | — | — |
| 2022-08-22 | $18.31 | $33.30 | 500 | — | — |
| 2022-08-19 | $18.57 | $33.77 | 100 | — | — |
| 2022-08-18 | $18.85 | $34.27 | 0 | — | — |
| 2022-08-17 | $18.68 | $33.96 | 2,900 | — | — |
| 2022-08-16 | $19.05 | $34.63 | 1,600 | — | — |
| 2022-08-15 | $18.93 | $34.42 | 2,600 | — | — |
| 2022-08-12 | $19.01 | $34.56 | 3,000 | — | — |
| 2022-08-11 | $18.86 | $34.28 | 2,400 | — | — |
| 2022-08-10 | $18.74 | $34.08 | 1,000 | — | — |
| 2022-08-09 | $18.57 | $33.76 | 1,300 | — | — |
| 2022-08-08 | $18.72 | $34.03 | 1,400 | — | — |
| 2022-08-05 | $18.54 | $33.71 | 1,300 | — | — |
| 2022-08-04 | $18.33 | $33.33 | 1,000 | — | — |
| 2022-08-03 | $18.35 | $33.36 | 2,100 | — | — |
| 2022-08-02 | $18.22 | $33.13 | 2,200 | — | — |
| 2022-08-01 | $18.36 | $33.38 | 400 | — | — |
| 2022-07-29 | $18.22 | $33.12 | 2,000 | — | — |
| 2022-07-28 | $18.26 | $33.21 | 1,100 | — | — |
| 2022-07-27 | $17.98 | $32.70 | 1,300 | — | — |
| 2022-07-26 | $17.72 | $32.22 | 3,900 | — | — |
| 2022-07-25 | $17.56 | $31.93 | 3,400 | — | — |
| 2022-07-22 | $17.70 | $32.19 | 1,300 | — | — |
| 2022-07-21 | $17.78 | $32.32 | 1,200 | — | — |
| 2022-07-20 | $17.80 | $32.36 | 2,400 | — | — |
| 2022-07-19 | $17.71 | $32.20 | 4,900 | — | — |
| 2022-07-18 | $17.43 | $31.70 | 2,300 | — | — |
| 2022-07-15 | $17.34 | $31.53 | 200 | — | — |
| 2022-07-14 | $17.15 | $31.19 | 5,000 | — | — |
| 2022-07-13 | $17.36 | $31.57 | 2,200 | — | — |
| 2022-07-12 | $17.87 | $31.74 | 1,500 | — | — |
| 2022-07-11 | $17.72 | $31.49 | 1,400 | — | — |
| 2022-07-08 | $18.00 | $31.97 | 500 | — | — |
| 2022-07-07 | $17.83 | $31.67 | 400 | — | — |
| 2022-07-06 | $17.65 | $31.35 | 1,400 | — | — |
| 2022-07-05 | $17.80 | $31.62 | 1,200 | — | — |
| 2022-07-01 | $17.74 | $31.52 | 3,400 | — | — |
| 2022-06-30 | $17.21 | $30.57 | 3,900 | — | — |
| 2022-06-29 | $17.15 | $30.47 | 10,200 | — | — |
| 2022-06-28 | $17.31 | $30.75 | 600 | — | — |
| 2022-06-27 | $17.47 | $31.04 | 1,300 | — | — |
| 2022-06-24 | $17.25 | $30.65 | 13,500 | — | — |
| 2022-06-23 | $16.84 | $29.92 | 200 | — | — |
| 2022-06-22 | $16.92 | $30.05 | 1,000 | — | — |
| 2022-06-21 | $16.96 | $30.13 | 1,000 | — | — |
| 2022-06-17 | $16.73 | $29.72 | 6,400 | — | — |
| 2022-06-16 | $16.48 | $29.27 | 400 | — | — |
| 2022-06-15 | $17.23 | $30.61 | 400 | — | — |
| 2022-06-14 | $17.16 | $30.48 | 500 | — | — |
| 2022-06-13 | $17.17 | $30.51 | 12,200 | — | — |
| 2022-06-10 | $18.09 | $32.14 | 1,500 | — | — |
| 2022-06-09 | $18.21 | $32.35 | 100 | — | — |
| 2022-06-08 | $18.50 | $32.86 | 1,000 | — | — |
| 2022-06-07 | $18.66 | $33.15 | 16,100 | — | — |
| 2022-06-06 | $18.66 | $33.14 | 2,000 | — | — |
| 2022-06-03 | $18.50 | $32.87 | 1,300 | — | — |
| 2022-06-02 | $18.67 | $33.17 | 2,600 | — | — |
| 2022-06-01 | $18.58 | $33.02 | 3,400 | — | — |
| 2022-05-31 | $18.49 | $32.84 | 1,000 | — | — |
| 2022-05-27 | $18.69 | $33.20 | 6,200 | — | — |
| 2022-05-26 | $18.34 | $32.59 | 100 | — | — |
| 2022-05-25 | $18.06 | $32.09 | 3,100 | — | — |
| 2022-05-24 | $17.68 | $31.41 | 4,500 | — | — |
| 2022-05-23 | $17.84 | $31.70 | 200 | — | — |
| 2022-05-20 | $17.60 | $31.26 | 5,400 | — | — |
| 2022-05-19 | $18.03 | $32.02 | 500 | — | — |
| 2022-05-18 | $18.29 | $32.48 | 900 | — | — |
| 2022-05-17 | $18.82 | $33.43 | 2,100 | — | — |
| 2022-05-16 | $18.68 | $33.18 | 4,900 | — | — |
| 2022-05-13 | $18.43 | $32.74 | 40,200 | — | — |
| 2022-05-12 | $18.13 | $32.21 | 42,000 | — | — |
| 2022-05-11 | $18.56 | $32.97 | 900 | — | — |
| 2022-05-10 | $18.74 | $33.29 | 2,300 | — | — |
| 2022-05-09 | $18.47 | $32.81 | 37,400 | — | — |
| 2022-05-06 | $19.23 | $34.16 | 2,100 | — | — |
| 2022-05-05 | $19.08 | $33.89 | 1,700 | — | — |
| 2022-05-04 | $19.58 | $34.79 | 800 | — | — |
| 2022-05-03 | $19.27 | $34.24 | 800 | — | — |
| 2022-05-02 | $18.86 | $33.49 | 2,300 | — | — |
| 2022-04-29 | $19.15 | $34.02 | 4,300 | — | — |
| 2022-04-28 | $19.60 | $34.81 | 200 | — | — |
| 2022-04-27 | $19.47 | $34.59 | 500 | — | — |
| 2022-04-26 | $19.22 | $34.14 | 4,800 | — | — |
| 2022-04-25 | $19.63 | $34.87 | 4,000 | — | — |
| 2022-04-22 | $19.99 | $35.51 | 4,600 | — | — |
| 2022-04-21 | $20.42 | $36.28 | 2,100 | — | — |
| 2022-04-20 | $20.58 | $36.55 | 20,300 | — | — |
| 2022-04-19 | $20.44 | $36.31 | 5,400 | — | — |
| 2022-04-18 | $20.33 | $36.11 | 5,300 | — | — |
| 2022-04-14 | $20.24 | $35.95 | 1,700 | — | — |
| 2022-04-13 | $20.26 | $36.00 | 1,400 | — | — |
| 2022-04-12 | $19.96 | $35.46 | 11,200 | — | — |
| 2022-04-11 | $20.02 | $35.57 | 2,800 | — | — |
| 2022-04-08 | $20.50 | $35.75 | 3,000 | — | — |
| 2022-04-07 | $20.35 | $35.48 | 2,800 | — | — |
| 2022-04-06 | $20.33 | $35.45 | 10,700 | — | — |
| 2022-04-05 | $20.48 | $35.71 | 200 | — | — |
| 2022-04-04 | $20.50 | $35.75 | 900 | — | — |
| 2022-04-01 | $20.59 | $35.91 | 200 | — | — |
| 2022-03-31 | $20.39 | $35.56 | 1,900 | — | — |
| 2022-03-30 | $20.38 | $35.54 | 1,600 | — | — |
| 2022-03-29 | $20.46 | $35.67 | 2,800 | — | — |
| 2022-03-28 | $20.34 | $35.48 | 1,700 | — | — |
| 2022-03-25 | $20.33 | $35.46 | 2,200 | — | — |
| 2022-03-24 | $20.14 | $35.12 | 3,500 | — | — |
| 2022-03-23 | $20.11 | $35.07 | 900 | — | — |
| 2022-03-22 | $20.25 | $35.32 | 3,200 | — | — |
| 2022-03-21 | $20.15 | $35.13 | 1,600 | — | — |
| 2022-03-18 | $19.95 | $34.79 | 4,000 | — | — |
| 2022-03-17 | $20.01 | $34.89 | 2,900 | — | — |
| 2022-03-16 | $19.69 | $34.33 | 5,600 | — | — |
| 2022-03-15 | $19.57 | $34.12 | 700 | — | — |
| 2022-03-14 | $19.51 | $34.02 | 1,700 | — | — |
| 2022-03-11 | $19.66 | $34.28 | 100 | — | — |
| 2022-03-10 | $19.72 | $34.39 | 700 | — | — |
| 2022-03-09 | $19.82 | $34.57 | 1,400 | — | — |
| 2022-03-08 | $19.64 | $34.25 | 5,500 | — | — |
| 2022-03-07 | $19.63 | $34.23 | 50,900 | — | — |
| 2022-03-04 | $20.22 | $35.26 | 3,100 | — | — |
| 2022-03-03 | $20.35 | $35.48 | 1,100 | — | — |
| 2022-03-02 | $20.33 | $35.46 | 2,400 | — | — |
| 2022-03-01 | $20.00 | $34.88 | 11,200 | — | — |
| 2022-02-28 | $20.06 | $34.99 | 46,200 | — | — |
| 2022-02-25 | $20.01 | $34.90 | 11,100 | — | — |
| 2022-02-24 | $19.70 | $34.35 | 8,800 | — | — |
| 2022-02-23 | $19.71 | $34.36 | 12,900 | — | — |
| 2022-02-22 | $19.90 | $34.69 | 5,800 | — | — |
| 2022-02-18 | $20.06 | $34.98 | 2,700 | — | — |
| 2022-02-17 | $20.11 | $35.07 | 2,700 | — | — |
| 2022-02-16 | $20.24 | $35.30 | 600 | — | — |
| 2022-02-15 | $20.04 | $34.95 | 1,800 | — | — |
| 2022-02-14 | $19.98 | $34.83 | 600 | — | — |
| 2022-02-11 | $20.13 | $35.10 | 2,400 | — | — |
| 2022-02-10 | $20.28 | $35.36 | 4,500 | — | — |
| 2022-02-09 | $20.39 | $35.56 | 8,000 | — | — |
| 2022-02-08 | $20.46 | $35.68 | 11,300 | — | — |
| 2022-02-07 | $20.46 | $35.68 | 3,100 | — | — |
| 2022-02-04 | $20.27 | $35.35 | 6,800 | — | — |
| 2022-02-03 | $20.20 | $35.22 | 3,200 | — | — |
| 2022-02-02 | $20.33 | $35.44 | 1,600 | — | — |
| 2022-02-01 | $20.26 | $35.33 | 1,800 | — | — |
| 2022-01-31 | $20.10 | $35.05 | 10,100 | — | — |
| 2022-01-28 | $19.75 | $34.44 | 400 | — | — |
| 2022-01-27 | $19.77 | $34.47 | 3,100 | — | — |
| 2022-01-26 | $19.75 | $34.44 | 1,900 | — | — |
| 2022-01-25 | $19.63 | $34.23 | 9,600 | — | — |
| 2022-01-24 | $19.27 | $33.60 | 7,800 | — | — |
| 2022-01-21 | $19.51 | $34.02 | 3,500 | — | — |
| 2022-01-20 | $19.87 | $34.65 | 16,100 | — | — |
| 2022-01-19 | $20.08 | $35.02 | 800 | — | — |
| 2022-01-18 | $20.14 | $35.12 | 2,700 | — | — |
| 2022-01-14 | $20.09 | $35.04 | 100 | — | — |
| 2022-01-13 | $20.17 | $35.17 | 800 | — | — |
| 2022-01-12 | $20.44 | $35.65 | 500 | — | — |
| 2022-01-11 | $20.28 | $35.36 | 9,100 | — | — |
| 2022-01-10 | $20.31 | $34.76 | 3,900 | — | — |
| 2022-01-07 | $20.32 | $34.78 | 3,200 | — | — |
| 2022-01-06 | $20.14 | $34.46 | 400 | — | — |
| 2022-01-05 | $20.10 | $34.40 | 2,200 | — | — |
| 2022-01-04 | $20.29 | $34.72 | 10,200 | — | — |
| 2022-01-03 | $20.13 | $34.45 | 3,000 | — | — |