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
- 2020-09-17 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 | $16.21 | $18.37 | 1,230,600 | — | — |
| 2022-12-29 | $16.28 | $18.45 | 916,000 | — | — |
| 2022-12-28 | $16.46 | $18.34 | 1,044,300 | — | — |
| 2022-12-27 | $16.76 | $18.67 | 623,900 | — | — |
| 2022-12-23 | $16.77 | $18.68 | 392,000 | — | — |
| 2022-12-22 | $16.78 | $18.69 | 482,700 | — | — |
| 2022-12-21 | $16.73 | $18.64 | 809,900 | — | — |
| 2022-12-20 | $16.45 | $18.33 | 1,215,000 | — | — |
| 2022-12-19 | $16.48 | $18.36 | 1,308,200 | — | — |
| 2022-12-16 | $16.83 | $18.75 | 3,035,000 | — | — |
| 2022-12-15 | $17.28 | $19.25 | 1,318,900 | — | — |
| 2022-12-14 | $17.61 | $19.62 | 1,375,100 | — | — |
| 2022-12-13 | $17.57 | $19.57 | 1,087,000 | — | — |
| 2022-12-12 | $17.43 | $19.42 | 755,600 | — | — |
| 2022-12-09 | $17.27 | $19.24 | 867,500 | — | — |
| 2022-12-08 | $17.09 | $19.04 | 594,700 | — | — |
| 2022-12-07 | $17.04 | $18.98 | 790,600 | — | — |
| 2022-12-06 | $17.04 | $18.98 | 579,600 | — | — |
| 2022-12-05 | $17.13 | $19.08 | 698,200 | — | — |
| 2022-12-02 | $17.27 | $19.24 | 708,600 | — | — |
| 2022-12-01 | $17.02 | $18.96 | 779,800 | — | — |
| 2022-11-30 | $16.97 | $18.91 | 1,245,400 | — | — |
| 2022-11-29 | $16.59 | $18.48 | 716,100 | — | — |
| 2022-11-28 | $16.63 | $18.53 | 862,200 | — | — |
| 2022-11-25 | $17.38 | $19.36 | 193,100 | — | — |
| 2022-11-23 | $17.14 | $19.10 | 385,600 | — | — |
| 2022-11-22 | $17.36 | $19.34 | 884,500 | — | — |
| 2022-11-21 | $17.41 | $19.40 | 890,600 | — | — |
| 2022-11-18 | $17.39 | $19.37 | 1,426,900 | — | — |
| 2022-11-17 | $17.06 | $19.01 | 969,300 | — | — |
| 2022-11-16 | $17.22 | $19.18 | 794,000 | — | — |
| 2022-11-15 | $17.62 | $19.63 | 938,200 | — | — |
| 2022-11-14 | $17.28 | $19.25 | 648,800 | — | — |
| 2022-11-11 | $17.55 | $19.55 | 834,300 | — | — |
| 2022-11-10 | $17.60 | $19.61 | 1,397,900 | — | — |
| 2022-11-09 | $16.73 | $18.64 | 1,062,100 | — | — |
| 2022-11-08 | $16.67 | $18.57 | 1,143,900 | — | — |
| 2022-11-07 | $16.52 | $18.40 | 788,300 | — | — |
| 2022-11-04 | $16.59 | $18.48 | 886,900 | — | — |
| 2022-11-03 | $16.37 | $18.24 | 898,800 | — | — |
| 2022-11-02 | $16.53 | $18.42 | 1,048,000 | — | — |
| 2022-11-01 | $17.27 | $19.24 | 514,900 | — | — |
| 2022-10-31 | $17.14 | $19.10 | 863,800 | — | — |
| 2022-10-28 | $17.36 | $19.34 | 597,800 | — | — |
| 2022-10-27 | $17.04 | $18.98 | 790,300 | — | — |
| 2022-10-26 | $16.94 | $18.87 | 587,700 | — | — |
| 2022-10-25 | $16.76 | $18.67 | 1,212,600 | — | — |
| 2022-10-24 | $16.26 | $18.11 | 885,300 | — | — |
| 2022-10-21 | $16.12 | $17.96 | 942,100 | — | — |
| 2022-10-20 | $15.75 | $17.55 | 939,900 | — | — |
| 2022-10-19 | $15.82 | $17.62 | 844,300 | — | — |
| 2022-10-18 | $16.39 | $18.26 | 754,100 | — | — |
| 2022-10-17 | $16.22 | $18.07 | 594,700 | — | — |
| 2022-10-14 | $15.78 | $17.58 | 876,500 | — | — |
| 2022-10-13 | $16.12 | $17.96 | 1,478,900 | — | — |
| 2022-10-12 | $15.78 | $17.58 | 1,332,900 | — | — |
| 2022-10-11 | $15.58 | $17.36 | 879,500 | — | — |
| 2022-10-10 | $15.13 | $16.86 | 869,900 | — | — |
| 2022-10-07 | $15.47 | $17.23 | 985,200 | — | — |
| 2022-10-06 | $15.60 | $17.38 | 670,800 | — | — |
| 2022-10-05 | $16.14 | $17.98 | 899,000 | — | — |
| 2022-10-04 | $16.49 | $18.37 | 1,681,700 | — | — |
| 2022-10-03 | $16.06 | $17.89 | 1,719,000 | — | — |
| 2022-09-30 | $15.53 | $17.30 | 1,650,400 | — | — |
| 2022-09-29 | $15.27 | $17.01 | 1,427,900 | — | — |
| 2022-09-28 | $16.13 | $17.67 | 1,355,800 | — | — |
| 2022-09-27 | $15.46 | $16.94 | 1,593,200 | — | — |
| 2022-09-26 | $16.41 | $17.98 | 1,314,600 | — | — |
| 2022-09-23 | $17.28 | $18.93 | 1,626,600 | — | — |
| 2022-09-22 | $17.95 | $19.66 | 1,044,100 | — | — |
| 2022-09-21 | $18.33 | $20.08 | 684,700 | — | — |
| 2022-09-20 | $18.65 | $20.43 | 1,065,000 | — | — |
| 2022-09-19 | $18.94 | $20.75 | 1,028,800 | — | — |
| 2022-09-16 | $19.09 | $20.91 | 2,554,800 | — | — |
| 2022-09-15 | $18.91 | $20.71 | 1,348,200 | — | — |
| 2022-09-14 | $19.04 | $20.86 | 1,351,100 | — | — |
| 2022-09-13 | $19.03 | $20.85 | 859,400 | — | — |
| 2022-09-12 | $19.79 | $21.68 | 730,400 | — | — |
| 2022-09-09 | $19.52 | $21.38 | 692,900 | — | — |
| 2022-09-08 | $19.29 | $21.13 | 861,700 | — | — |
| 2022-09-07 | $19.38 | $21.23 | 958,400 | — | — |
| 2022-09-06 | $18.96 | $20.77 | 1,068,800 | — | — |
| 2022-09-02 | $18.69 | $20.47 | 1,425,000 | — | — |
| 2022-09-01 | $18.82 | $20.62 | 2,136,200 | — | — |
| 2022-08-31 | $19.14 | $20.97 | 1,658,600 | — | — |
| 2022-08-30 | $19.39 | $21.24 | 1,074,600 | — | — |
| 2022-08-29 | $19.83 | $21.72 | 684,900 | — | — |
| 2022-08-26 | $20.05 | $21.96 | 932,200 | — | — |
| 2022-08-25 | $20.35 | $22.29 | 870,500 | — | — |
| 2022-08-24 | $20.20 | $22.13 | 737,700 | — | — |
| 2022-08-23 | $20.36 | $22.30 | 715,000 | — | — |
| 2022-08-22 | $20.59 | $22.55 | 869,600 | — | — |
| 2022-08-19 | $20.93 | $22.93 | 1,042,200 | — | — |
| 2022-08-18 | $20.94 | $22.94 | 882,100 | — | — |
| 2022-08-17 | $20.95 | $22.95 | 1,167,700 | — | — |
| 2022-08-16 | $21.16 | $23.18 | 1,247,100 | — | — |
| 2022-08-15 | $21.22 | $23.24 | 825,900 | — | — |
| 2022-08-12 | $21.19 | $23.21 | 1,648,300 | — | — |
| 2022-08-11 | $20.97 | $22.97 | 5,298,400 | — | — |
| 2022-08-10 | $22.38 | $24.52 | 363,500 | — | — |
| 2022-08-09 | $22.02 | $24.12 | 412,600 | — | — |
| 2022-08-08 | $21.98 | $24.08 | 423,000 | — | — |
| 2022-08-05 | $21.79 | $23.87 | 339,400 | — | — |
| 2022-08-04 | $21.82 | $23.90 | 447,200 | — | — |
| 2022-08-03 | $22.00 | $24.10 | 479,500 | — | — |
| 2022-08-02 | $22.12 | $24.23 | 313,900 | — | — |
| 2022-08-01 | $22.37 | $24.50 | 458,400 | — | — |
| 2022-07-29 | $22.67 | $24.83 | 784,400 | — | — |
| 2022-07-28 | $22.54 | $24.69 | 636,700 | — | — |
| 2022-07-27 | $22.22 | $24.34 | 419,600 | — | — |
| 2022-07-26 | $22.27 | $24.40 | 673,000 | — | — |
| 2022-07-25 | $22.11 | $24.22 | 506,900 | — | — |
| 2022-07-22 | $21.87 | $23.96 | 548,000 | — | — |
| 2022-07-21 | $21.80 | $23.88 | 398,900 | — | — |
| 2022-07-20 | $21.67 | $23.74 | 418,100 | — | — |
| 2022-07-19 | $21.63 | $23.69 | 432,700 | — | — |
| 2022-07-18 | $21.47 | $23.52 | 415,200 | — | — |
| 2022-07-15 | $21.78 | $23.86 | 646,500 | — | — |
| 2022-07-14 | $21.40 | $23.44 | 362,300 | — | — |
| 2022-07-13 | $21.29 | $23.32 | 355,100 | — | — |
| 2022-07-12 | $21.26 | $23.29 | 382,200 | — | — |
| 2022-07-11 | $21.30 | $23.33 | 311,100 | — | — |
| 2022-07-08 | $21.28 | $23.31 | 461,500 | — | — |
| 2022-07-07 | $21.33 | $23.37 | 897,400 | — | — |
| 2022-07-06 | $21.41 | $23.45 | 937,800 | — | — |
| 2022-07-05 | $21.27 | $23.30 | 678,500 | — | — |
| 2022-07-01 | $21.17 | $23.19 | 559,800 | — | — |
| 2022-06-30 | $20.51 | $22.47 | 775,400 | — | — |
| 2022-06-29 | $20.68 | $22.65 | 362,700 | — | — |
| 2022-06-28 | $21.00 | $22.71 | 704,600 | — | — |
| 2022-06-27 | $20.98 | $22.69 | 570,200 | — | — |
| 2022-06-24 | $20.76 | $22.45 | 2,127,100 | — | — |
| 2022-06-23 | $20.78 | $22.47 | 551,100 | — | — |
| 2022-06-22 | $20.62 | $22.30 | 619,600 | — | — |
| 2022-06-21 | $20.46 | $22.12 | 657,300 | — | — |
| 2022-06-17 | $20.17 | $21.81 | 2,186,800 | — | — |
| 2022-06-16 | $19.80 | $21.41 | 807,900 | — | — |
| 2022-06-15 | $20.05 | $21.68 | 789,200 | — | — |
| 2022-06-14 | $19.31 | $20.88 | 658,800 | — | — |
| 2022-06-13 | $19.59 | $21.18 | 525,100 | — | — |
| 2022-06-10 | $20.59 | $22.26 | 421,100 | — | — |
| 2022-06-09 | $20.90 | $22.60 | 418,000 | — | — |
| 2022-06-08 | $21.33 | $23.06 | 493,600 | — | — |
| 2022-06-07 | $21.67 | $23.43 | 982,000 | — | — |
| 2022-06-06 | $21.38 | $23.12 | 531,800 | — | — |
| 2022-06-03 | $21.33 | $23.06 | 491,100 | — | — |
| 2022-06-02 | $21.53 | $23.28 | 578,200 | — | — |
| 2022-06-01 | $21.19 | $22.91 | 455,900 | — | — |
| 2022-05-31 | $21.15 | $22.87 | 885,000 | — | — |
| 2022-05-27 | $21.09 | $22.81 | 378,400 | — | — |
| 2022-05-26 | $20.61 | $22.29 | 501,300 | — | — |
| 2022-05-25 | $20.70 | $22.38 | 579,500 | — | — |
| 2022-05-24 | $20.75 | $22.44 | 455,600 | — | — |
| 2022-05-23 | $20.39 | $22.05 | 401,500 | — | — |
| 2022-05-20 | $20.31 | $21.96 | 505,100 | — | — |
| 2022-05-19 | $19.98 | $21.61 | 624,600 | — | — |
| 2022-05-18 | $20.22 | $21.86 | 434,000 | — | — |
| 2022-05-17 | $20.79 | $22.48 | 412,400 | — | — |
| 2022-05-16 | $20.33 | $21.98 | 454,000 | — | — |
| 2022-05-13 | $20.12 | $21.76 | 538,300 | — | — |
| 2022-05-12 | $19.56 | $21.15 | 744,700 | — | — |
| 2022-05-11 | $19.06 | $20.61 | 429,900 | — | — |
| 2022-05-10 | $19.21 | $20.77 | 531,000 | — | — |
| 2022-05-09 | $19.59 | $21.18 | 666,700 | — | — |
| 2022-05-06 | $20.03 | $21.66 | 802,300 | — | — |
| 2022-05-05 | $19.82 | $21.43 | 618,500 | — | — |
| 2022-05-04 | $20.60 | $22.28 | 701,300 | — | — |
| 2022-05-03 | $20.40 | $22.06 | 474,800 | — | — |
| 2022-05-02 | $20.14 | $21.78 | 743,500 | — | — |
| 2022-04-29 | $20.69 | $22.37 | 936,600 | — | — |
| 2022-04-28 | $21.85 | $23.63 | 629,000 | — | — |
| 2022-04-27 | $21.29 | $23.02 | 665,700 | — | — |
| 2022-04-26 | $21.46 | $23.21 | 484,500 | — | — |
| 2022-04-25 | $21.93 | $23.71 | 463,700 | — | — |
| 2022-04-22 | $22.13 | $23.93 | 396,100 | — | — |
| 2022-04-21 | $22.44 | $24.27 | 379,500 | — | — |
| 2022-04-20 | $22.57 | $24.41 | 409,300 | — | — |
| 2022-04-19 | $22.46 | $24.29 | 425,200 | — | — |
| 2022-04-18 | $22.02 | $23.81 | 407,800 | — | — |
| 2022-04-14 | $21.97 | $23.76 | 500,600 | — | — |
| 2022-04-13 | $22.07 | $23.87 | 490,600 | — | — |
| 2022-04-12 | $21.57 | $23.32 | 599,600 | — | — |
| 2022-04-11 | $21.65 | $23.41 | 496,900 | — | — |
| 2022-04-08 | $21.70 | $23.47 | 344,500 | — | — |
| 2022-04-07 | $21.79 | $23.56 | 653,300 | — | — |
| 2022-04-06 | $22.02 | $23.81 | 727,900 | — | — |
| 2022-04-05 | $21.80 | $23.57 | 616,300 | — | — |
| 2022-04-04 | $22.07 | $23.87 | 408,100 | — | — |
| 2022-04-01 | $22.08 | $23.88 | 377,200 | — | — |
| 2022-03-31 | $21.78 | $23.55 | 751,800 | — | — |
| 2022-03-30 | $21.99 | $23.78 | 622,000 | — | — |
| 2022-03-29 | $22.47 | $24.01 | 792,900 | — | — |
| 2022-03-28 | $21.80 | $23.30 | 352,000 | — | — |
| 2022-03-25 | $21.67 | $23.16 | 453,000 | — | — |
| 2022-03-24 | $21.23 | $22.69 | 277,800 | — | — |
| 2022-03-23 | $21.25 | $22.71 | 434,400 | — | — |
| 2022-03-22 | $21.62 | $23.10 | 471,800 | — | — |
| 2022-03-21 | $21.61 | $23.09 | 1,213,100 | — | — |
| 2022-03-18 | $21.72 | $23.21 | 2,146,900 | — | — |
| 2022-03-17 | $21.20 | $22.65 | 560,800 | — | — |
| 2022-03-16 | $21.20 | $22.65 | 1,226,400 | — | — |
| 2022-03-15 | $20.88 | $22.31 | 469,800 | — | — |
| 2022-03-14 | $20.87 | $22.30 | 505,700 | — | — |
| 2022-03-11 | $21.20 | $22.65 | 583,800 | — | — |
| 2022-03-10 | $21.25 | $22.71 | 506,800 | — | — |
| 2022-03-09 | $21.27 | $22.73 | 466,700 | — | — |
| 2022-03-08 | $21.08 | $22.53 | 628,800 | — | — |
| 2022-03-07 | $21.09 | $22.54 | 672,100 | — | — |
| 2022-03-04 | $21.87 | $23.37 | 698,700 | — | — |
| 2022-03-03 | $21.78 | $23.27 | 445,200 | — | — |
| 2022-03-02 | $21.79 | $23.28 | 745,900 | — | — |
| 2022-03-01 | $21.20 | $22.65 | 486,400 | — | — |
| 2022-02-28 | $21.66 | $23.15 | 752,100 | — | — |
| 2022-02-25 | $21.93 | $23.43 | 732,100 | — | — |
| 2022-02-24 | $21.77 | $23.26 | 563,900 | — | — |
| 2022-02-23 | $21.66 | $23.15 | 535,200 | — | — |
| 2022-02-22 | $21.64 | $23.12 | 433,400 | — | — |
| 2022-02-18 | $21.90 | $23.40 | 517,600 | — | — |
| 2022-02-17 | $22.37 | $23.90 | 1,636,700 | — | — |
| 2022-02-16 | $22.26 | $23.79 | 620,000 | — | — |
| 2022-02-15 | $22.09 | $23.61 | 354,200 | — | — |
| 2022-02-14 | $21.84 | $23.34 | 1,026,800 | — | — |
| 2022-02-11 | $22.44 | $23.98 | 565,100 | — | — |
| 2022-02-10 | $22.01 | $23.52 | 514,700 | — | — |
| 2022-02-09 | $22.45 | $23.99 | 528,100 | — | — |
| 2022-02-08 | $22.09 | $23.61 | 553,000 | — | — |
| 2022-02-07 | $21.99 | $23.50 | 428,700 | — | — |
| 2022-02-04 | $22.21 | $23.73 | 690,900 | — | — |
| 2022-02-03 | $22.47 | $24.01 | 590,300 | — | — |
| 2022-02-02 | $22.85 | $24.42 | 770,900 | — | — |
| 2022-02-01 | $22.84 | $24.41 | 386,500 | — | — |
| 2022-01-31 | $23.11 | $24.70 | 611,800 | — | — |
| 2022-01-28 | $22.89 | $24.46 | 704,700 | — | — |
| 2022-01-27 | $22.18 | $23.70 | 839,300 | — | — |
| 2022-01-26 | $22.32 | $23.85 | 703,100 | — | — |
| 2022-01-25 | $22.48 | $24.02 | 524,200 | — | — |
| 2022-01-24 | $22.58 | $24.13 | 628,100 | — | — |
| 2022-01-21 | $22.52 | $24.06 | 650,200 | — | — |
| 2022-01-20 | $22.66 | $24.21 | 474,000 | — | — |
| 2022-01-19 | $23.15 | $24.74 | 474,800 | — | — |
| 2022-01-18 | $23.72 | $25.35 | 746,600 | — | — |
| 2022-01-14 | $23.80 | $25.43 | 621,300 | — | — |
| 2022-01-13 | $24.05 | $25.70 | 669,800 | — | — |
| 2022-01-12 | $24.00 | $25.65 | 607,100 | — | — |
| 2022-01-11 | $24.17 | $25.83 | 1,481,300 | — | — |
| 2022-01-10 | $24.00 | $25.65 | 632,300 | — | — |
| 2022-01-07 | $24.25 | $25.91 | 736,500 | — | — |
| 2022-01-06 | $24.30 | $25.97 | 603,400 | — | — |
| 2022-01-05 | $24.15 | $25.81 | 973,300 | — | — |
| 2022-01-04 | $24.69 | $26.38 | 536,300 | — | — |
| 2022-01-03 | $24.56 | $26.24 | 1,318,500 | — | — |