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
- 2015-04-30 to 2026-09-09
- 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 | $16.87 | $31.02 | 1,100,700 | — | — |
| 2022-12-29 | $16.54 | $30.41 | 1,520,600 | — | — |
| 2022-12-28 | $16.05 | $29.51 | 1,126,300 | — | — |
| 2022-12-27 | $17.06 | $31.36 | 1,313,100 | — | — |
| 2022-12-23 | $16.85 | $30.98 | 1,042,800 | — | — |
| 2022-12-22 | $16.23 | $29.84 | 1,258,200 | — | — |
| 2022-12-21 | $16.96 | $31.18 | 862,700 | — | — |
| 2022-12-20 | $16.76 | $30.81 | 1,704,000 | — | — |
| 2022-12-19 | $16.32 | $30.00 | 865,600 | — | — |
| 2022-12-16 | $16.76 | $30.81 | 1,051,000 | — | — |
| 2022-12-15 | $17.12 | $31.47 | 815,200 | — | — |
| 2022-12-14 | $17.34 | $31.88 | 1,410,200 | — | — |
| 2022-12-13 | $17.44 | $32.06 | 748,700 | — | — |
| 2022-12-12 | $17.34 | $31.88 | 762,300 | — | — |
| 2022-12-09 | $16.87 | $31.02 | 514,300 | — | — |
| 2022-12-08 | $16.85 | $30.98 | 979,600 | — | — |
| 2022-12-07 | $17.23 | $31.68 | 636,700 | — | — |
| 2022-12-06 | $17.34 | $31.88 | 616,100 | — | — |
| 2022-12-05 | $17.74 | $32.61 | 659,700 | — | — |
| 2022-12-02 | $18.41 | $33.85 | 356,600 | — | — |
| 2022-12-01 | $18.45 | $33.92 | 724,500 | — | — |
| 2022-11-30 | $18.75 | $34.47 | 476,600 | — | — |
| 2022-11-29 | $18.40 | $33.83 | 307,100 | — | — |
| 2022-11-28 | $18.20 | $33.46 | 473,000 | — | — |
| 2022-11-25 | $18.45 | $33.92 | 124,900 | — | — |
| 2022-11-23 | $18.25 | $33.55 | 526,200 | — | — |
| 2022-11-22 | $18.41 | $33.85 | 794,100 | — | — |
| 2022-11-21 | $18.09 | $33.26 | 1,077,100 | — | — |
| 2022-11-18 | $17.94 | $32.98 | 647,900 | — | — |
| 2022-11-17 | $17.95 | $33.00 | 676,400 | — | — |
| 2022-11-16 | $18.56 | $34.12 | 542,900 | — | — |
| 2022-11-15 | $18.96 | $34.86 | 481,600 | — | — |
| 2022-11-14 | $18.69 | $34.36 | 414,800 | — | — |
| 2022-11-11 | $18.43 | $33.88 | 345,700 | — | — |
| 2022-11-10 | $18.03 | $33.15 | 703,600 | — | — |
| 2022-11-09 | $17.63 | $32.41 | 1,194,300 | — | — |
| 2022-11-08 | $19.78 | $35.54 | 915,400 | — | — |
| 2022-11-07 | $19.77 | $35.52 | 1,024,400 | — | — |
| 2022-11-04 | $19.42 | $34.89 | 1,009,900 | — | — |
| 2022-11-03 | $19.46 | $34.96 | 622,900 | — | — |
| 2022-11-02 | $19.00 | $34.14 | 605,700 | — | — |
| 2022-11-01 | $18.77 | $33.72 | 2,404,300 | — | — |
| 2022-10-31 | $18.37 | $33.00 | 872,500 | — | — |
| 2022-10-28 | $17.88 | $32.12 | 445,300 | — | — |
| 2022-10-27 | $17.83 | $32.03 | 645,300 | — | — |
| 2022-10-26 | $17.79 | $31.96 | 905,300 | — | — |
| 2022-10-25 | $18.01 | $32.36 | 633,100 | — | — |
| 2022-10-24 | $17.64 | $31.69 | 473,500 | — | — |
| 2022-10-21 | $17.63 | $31.68 | 562,000 | — | — |
| 2022-10-20 | $17.64 | $31.69 | 535,900 | — | — |
| 2022-10-19 | $17.55 | $31.53 | 585,500 | — | — |
| 2022-10-18 | $17.20 | $30.90 | 833,700 | — | — |
| 2022-10-17 | $17.00 | $30.54 | 842,000 | — | — |
| 2022-10-14 | $17.16 | $30.83 | 599,000 | — | — |
| 2022-10-13 | $17.50 | $31.44 | 750,000 | — | — |
| 2022-10-12 | $17.10 | $30.72 | 621,000 | — | — |
| 2022-10-11 | $17.16 | $30.83 | 548,800 | — | — |
| 2022-10-10 | $17.19 | $30.88 | 421,400 | — | — |
| 2022-10-07 | $17.36 | $31.19 | 719,400 | — | — |
| 2022-10-06 | $17.38 | $31.23 | 558,600 | — | — |
| 2022-10-05 | $17.10 | $30.72 | 715,600 | — | — |
| 2022-10-04 | $16.75 | $30.09 | 1,461,500 | — | — |
| 2022-10-03 | $16.23 | $29.16 | 770,900 | — | — |
| 2022-09-30 | $15.65 | $28.12 | 464,500 | — | — |
| 2022-09-29 | $15.98 | $28.71 | 513,500 | — | — |
| 2022-09-28 | $16.06 | $28.85 | 667,000 | — | — |
| 2022-09-27 | $15.54 | $27.92 | 814,600 | — | — |
| 2022-09-26 | $14.94 | $26.84 | 1,036,300 | — | — |
| 2022-09-23 | $14.85 | $26.68 | 1,754,300 | — | — |
| 2022-09-22 | $15.53 | $27.90 | 431,800 | — | — |
| 2022-09-21 | $15.84 | $28.46 | 315,800 | — | — |
| 2022-09-20 | $16.13 | $28.98 | 427,200 | — | — |
| 2022-09-19 | $15.92 | $28.60 | 315,400 | — | — |
| 2022-09-16 | $15.70 | $28.21 | 816,400 | — | — |
| 2022-09-15 | $16.11 | $28.94 | 547,400 | — | — |
| 2022-09-14 | $16.29 | $29.27 | 611,700 | — | — |
| 2022-09-13 | $16.11 | $28.94 | 392,300 | — | — |
| 2022-09-12 | $16.22 | $29.14 | 431,700 | — | — |
| 2022-09-09 | $16.16 | $29.03 | 899,700 | — | — |
| 2022-09-08 | $15.67 | $28.15 | 293,400 | — | — |
| 2022-09-07 | $15.61 | $28.05 | 393,600 | — | — |
| 2022-09-06 | $15.97 | $28.69 | 436,500 | — | — |
| 2022-09-02 | $15.81 | $28.41 | 327,800 | — | — |
| 2022-09-01 | $15.40 | $27.67 | 861,500 | — | — |
| 2022-08-31 | $15.77 | $28.33 | 404,800 | — | — |
| 2022-08-30 | $15.66 | $28.14 | 612,000 | — | — |
| 2022-08-29 | $16.19 | $29.09 | 618,300 | — | — |
| 2022-08-26 | $16.25 | $29.20 | 879,900 | — | — |
| 2022-08-25 | $16.23 | $29.16 | 491,400 | — | — |
| 2022-08-24 | $16.43 | $29.52 | 491,700 | — | — |
| 2022-08-23 | $16.30 | $29.29 | 685,100 | — | — |
| 2022-08-22 | $16.12 | $28.96 | 517,900 | — | — |
| 2022-08-19 | $15.78 | $28.35 | 588,100 | — | — |
| 2022-08-18 | $15.69 | $28.19 | 529,100 | — | — |
| 2022-08-17 | $15.16 | $27.24 | 467,100 | — | — |
| 2022-08-16 | $14.83 | $26.64 | 696,700 | — | — |
| 2022-08-15 | $14.91 | $26.79 | 588,000 | — | — |
| 2022-08-12 | $15.12 | $27.17 | 917,200 | — | — |
| 2022-08-11 | $14.88 | $26.73 | 1,290,500 | — | — |
| 2022-08-10 | $14.84 | $25.91 | 1,267,500 | — | — |
| 2022-08-09 | $14.71 | $25.68 | 710,500 | — | — |
| 2022-08-08 | $14.70 | $25.66 | 703,500 | — | — |
| 2022-08-05 | $14.82 | $25.87 | 522,200 | — | — |
| 2022-08-04 | $14.61 | $25.51 | 581,300 | — | — |
| 2022-08-03 | $15.02 | $26.22 | 1,120,900 | — | — |
| 2022-08-02 | $15.18 | $26.50 | 503,000 | — | — |
| 2022-08-01 | $15.07 | $26.31 | 585,400 | — | — |
| 2022-07-29 | $15.58 | $27.20 | 666,800 | — | — |
| 2022-07-28 | $15.62 | $27.27 | 530,000 | — | — |
| 2022-07-27 | $15.34 | $26.78 | 542,300 | — | — |
| 2022-07-26 | $15.12 | $26.40 | 685,700 | — | — |
| 2022-07-25 | $14.66 | $25.59 | 570,300 | — | — |
| 2022-07-22 | $14.21 | $24.81 | 199,200 | — | — |
| 2022-07-21 | $14.33 | $25.02 | 302,100 | — | — |
| 2022-07-20 | $14.61 | $25.51 | 327,000 | — | — |
| 2022-07-19 | $14.45 | $25.23 | 400,800 | — | — |
| 2022-07-18 | $14.20 | $24.79 | 305,400 | — | — |
| 2022-07-15 | $13.88 | $24.23 | 293,300 | — | — |
| 2022-07-14 | $13.45 | $23.48 | 328,000 | — | — |
| 2022-07-13 | $13.62 | $23.78 | 265,000 | — | — |
| 2022-07-12 | $13.42 | $23.43 | 364,300 | — | — |
| 2022-07-11 | $13.82 | $24.13 | 389,400 | — | — |
| 2022-07-08 | $13.91 | $24.28 | 927,400 | — | — |
| 2022-07-07 | $13.96 | $24.37 | 393,500 | — | — |
| 2022-07-06 | $13.23 | $23.10 | 631,300 | — | — |
| 2022-07-05 | $13.63 | $23.80 | 554,600 | — | — |
| 2022-07-01 | $14.24 | $24.86 | 531,700 | — | — |
| 2022-06-30 | $13.69 | $23.90 | 532,800 | — | — |
| 2022-06-29 | $13.88 | $24.23 | 504,900 | — | — |
| 2022-06-28 | $14.45 | $25.23 | 563,600 | — | — |
| 2022-06-27 | $14.14 | $24.69 | 514,100 | — | — |
| 2022-06-24 | $13.48 | $23.53 | 576,800 | — | — |
| 2022-06-23 | $13.24 | $23.11 | 1,140,100 | — | — |
| 2022-06-22 | $13.67 | $23.87 | 933,400 | — | — |
| 2022-06-21 | $14.66 | $25.59 | 585,200 | — | — |
| 2022-06-17 | $13.97 | $24.39 | 1,285,700 | — | — |
| 2022-06-16 | $14.46 | $25.24 | 1,205,000 | — | — |
| 2022-06-15 | $15.36 | $26.82 | 563,300 | — | — |
| 2022-06-14 | $15.44 | $26.96 | 1,125,000 | — | — |
| 2022-06-13 | $15.89 | $27.74 | 1,334,500 | — | — |
| 2022-06-10 | $16.68 | $29.12 | 657,300 | — | — |
| 2022-06-09 | $16.74 | $29.22 | 645,200 | — | — |
| 2022-06-08 | $17.23 | $30.08 | 1,331,300 | — | — |
| 2022-06-07 | $16.60 | $28.98 | 1,377,600 | — | — |
| 2022-06-06 | $16.63 | $29.03 | 1,728,700 | — | — |
| 2022-06-03 | $16.46 | $28.74 | 3,131,000 | — | — |
| 2022-06-02 | $16.44 | $28.70 | 602,600 | — | — |
| 2022-06-01 | $16.59 | $28.96 | 444,000 | — | — |
| 2022-05-31 | $16.12 | $28.14 | 615,000 | — | — |
| 2022-05-27 | $16.05 | $28.02 | 626,400 | — | — |
| 2022-05-26 | $15.84 | $27.65 | 746,100 | — | — |
| 2022-05-25 | $15.52 | $27.10 | 627,400 | — | — |
| 2022-05-24 | $15.24 | $26.61 | 328,700 | — | — |
| 2022-05-23 | $15.25 | $26.62 | 606,900 | — | — |
| 2022-05-20 | $14.98 | $26.15 | 466,300 | — | — |
| 2022-05-19 | $14.91 | $26.03 | 362,000 | — | — |
| 2022-05-18 | $15.11 | $26.38 | 374,700 | — | — |
| 2022-05-17 | $15.40 | $26.89 | 362,100 | — | — |
| 2022-05-16 | $15.15 | $26.45 | 332,300 | — | — |
| 2022-05-13 | $14.97 | $26.13 | 399,300 | — | — |
| 2022-05-12 | $14.72 | $25.70 | 897,700 | — | — |
| 2022-05-11 | $14.99 | $25.47 | 1,229,600 | — | — |
| 2022-05-10 | $14.83 | $25.20 | 1,014,800 | — | — |
| 2022-05-09 | $14.63 | $24.86 | 1,260,000 | — | — |
| 2022-05-06 | $15.39 | $26.15 | 618,000 | — | — |
| 2022-05-05 | $15.58 | $26.47 | 610,000 | — | — |
| 2022-05-04 | $15.80 | $26.85 | 683,000 | — | — |
| 2022-05-03 | $15.47 | $26.29 | 1,127,000 | — | — |
| 2022-05-02 | $15.86 | $26.95 | 914,200 | — | — |
| 2022-04-29 | $15.84 | $26.92 | 613,500 | — | — |
| 2022-04-28 | $16.03 | $27.24 | 618,800 | — | — |
| 2022-04-27 | $15.72 | $26.71 | 1,087,200 | — | — |
| 2022-04-26 | $15.22 | $25.86 | 1,080,200 | — | — |
| 2022-04-25 | $14.66 | $24.91 | 1,061,300 | — | — |
| 2022-04-22 | $14.83 | $25.20 | 566,700 | — | — |
| 2022-04-21 | $14.96 | $25.42 | 649,900 | — | — |
| 2022-04-20 | $15.41 | $26.19 | 514,200 | — | — |
| 2022-04-19 | $15.30 | $26.00 | 674,500 | — | — |
| 2022-04-18 | $15.63 | $26.56 | 998,800 | — | — |
| 2022-04-14 | $15.26 | $25.93 | 546,800 | — | — |
| 2022-04-13 | $15.21 | $25.85 | 821,000 | — | — |
| 2022-04-12 | $15.05 | $25.57 | 682,000 | — | — |
| 2022-04-11 | $15.00 | $25.49 | 840,600 | — | — |
| 2022-04-08 | $14.95 | $25.40 | 952,500 | — | — |
| 2022-04-07 | $14.37 | $24.42 | 624,300 | — | — |
| 2022-04-06 | $14.27 | $24.25 | 538,300 | — | — |
| 2022-04-05 | $14.13 | $24.01 | 819,500 | — | — |
| 2022-04-04 | $14.35 | $24.38 | 2,228,500 | — | — |
| 2022-04-01 | $13.58 | $23.08 | 357,800 | — | — |
| 2022-03-31 | $13.46 | $22.87 | 464,600 | — | — |
| 2022-03-30 | $13.37 | $22.72 | 332,000 | — | — |
| 2022-03-29 | $13.54 | $23.01 | 889,100 | — | — |
| 2022-03-28 | $13.43 | $22.82 | 977,800 | — | — |
| 2022-03-25 | $13.45 | $22.85 | 1,327,800 | — | — |
| 2022-03-24 | $13.20 | $22.43 | 994,700 | — | — |
| 2022-03-23 | $12.90 | $21.92 | 389,500 | — | — |
| 2022-03-22 | $12.67 | $21.53 | 553,500 | — | — |
| 2022-03-21 | $12.53 | $21.29 | 1,039,400 | — | — |
| 2022-03-18 | $12.07 | $20.51 | 931,200 | — | — |
| 2022-03-17 | $12.01 | $20.41 | 812,400 | — | — |
| 2022-03-16 | $11.55 | $19.63 | 652,500 | — | — |
| 2022-03-15 | $11.59 | $19.69 | 941,400 | — | — |
| 2022-03-14 | $11.81 | $20.07 | 1,188,400 | — | — |
| 2022-03-11 | $12.44 | $21.14 | 703,100 | — | — |
| 2022-03-10 | $12.95 | $22.01 | 1,550,700 | — | — |
| 2022-03-09 | $12.47 | $21.19 | 645,400 | — | — |
| 2022-03-08 | $12.57 | $21.36 | 1,417,000 | — | — |
| 2022-03-07 | $12.50 | $21.24 | 1,146,700 | — | — |
| 2022-03-04 | $12.40 | $21.07 | 594,300 | — | — |
| 2022-03-03 | $12.37 | $21.02 | 399,100 | — | — |
| 2022-03-02 | $12.41 | $21.09 | 768,300 | — | — |
| 2022-03-01 | $12.18 | $20.70 | 646,200 | — | — |
| 2022-02-28 | $12.03 | $20.44 | 611,500 | — | — |
| 2022-02-25 | $12.10 | $20.56 | 523,500 | — | — |
| 2022-02-24 | $11.62 | $19.75 | 912,000 | — | — |
| 2022-02-23 | $11.45 | $19.46 | 495,600 | — | — |
| 2022-02-22 | $11.61 | $19.73 | 547,500 | — | — |
| 2022-02-18 | $11.55 | $19.63 | 166,600 | — | — |
| 2022-02-17 | $11.65 | $19.80 | 176,800 | — | — |
| 2022-02-16 | $11.71 | $19.90 | 246,900 | — | — |
| 2022-02-15 | $11.65 | $19.80 | 314,500 | — | — |
| 2022-02-14 | $11.83 | $19.64 | 439,200 | — | — |
| 2022-02-11 | $12.05 | $20.01 | 380,800 | — | — |
| 2022-02-10 | $11.83 | $19.64 | 386,900 | — | — |
| 2022-02-09 | $11.96 | $19.86 | 256,200 | — | — |
| 2022-02-08 | $11.82 | $19.63 | 441,300 | — | — |
| 2022-02-07 | $11.95 | $19.84 | 229,700 | — | — |
| 2022-02-04 | $12.05 | $20.01 | 294,600 | — | — |
| 2022-02-03 | $12.09 | $20.07 | 604,900 | — | — |
| 2022-02-02 | $11.99 | $19.91 | 406,400 | — | — |
| 2022-02-01 | $11.81 | $19.61 | 466,400 | — | — |
| 2022-01-31 | $11.41 | $18.95 | 372,600 | — | — |
| 2022-01-28 | $11.19 | $18.58 | 174,100 | — | — |
| 2022-01-27 | $11.18 | $18.56 | 504,900 | — | — |
| 2022-01-26 | $11.03 | $18.31 | 301,500 | — | — |
| 2022-01-25 | $11.31 | $18.78 | 226,000 | — | — |
| 2022-01-24 | $10.99 | $18.25 | 1,077,200 | — | — |
| 2022-01-21 | $10.97 | $18.22 | 448,400 | — | — |
| 2022-01-20 | $11.17 | $18.55 | 247,200 | — | — |
| 2022-01-19 | $11.26 | $18.70 | 430,500 | — | — |
| 2022-01-18 | $11.60 | $19.26 | 416,900 | — | — |
| 2022-01-14 | $11.71 | $19.44 | 156,600 | — | — |
| 2022-01-13 | $11.62 | $19.29 | 310,000 | — | — |
| 2022-01-12 | $11.97 | $19.88 | 532,600 | — | — |
| 2022-01-11 | $11.67 | $19.38 | 529,900 | — | — |
| 2022-01-10 | $11.30 | $18.76 | 360,000 | — | — |
| 2022-01-07 | $11.17 | $18.55 | 487,300 | — | — |
| 2022-01-06 | $10.80 | $17.93 | 456,800 | — | — |
| 2022-01-05 | $10.63 | $17.65 | 370,900 | — | — |
| 2022-01-04 | $10.86 | $18.03 | 236,000 | — | — |
| 2022-01-03 | $10.69 | $17.75 | 312,000 | — | — |