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
- 2019-06-26 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 | $15.64 | $20.42 | 1,174,000 | — | — |
| 2022-12-29 | $15.74 | $20.55 | 840,000 | — | — |
| 2022-12-28 | $15.34 | $20.03 | 906,200 | — | — |
| 2022-12-27 | $15.56 | $20.32 | 766,800 | — | — |
| 2022-12-23 | $15.85 | $20.70 | 555,100 | — | — |
| 2022-12-22 | $15.85 | $20.70 | 672,600 | — | — |
| 2022-12-21 | $16.22 | $21.18 | 829,100 | — | — |
| 2022-12-20 | $16.00 | $20.89 | 968,300 | — | — |
| 2022-12-19 | $16.01 | $20.91 | 790,300 | — | — |
| 2022-12-16 | $16.53 | $21.59 | 663,300 | — | — |
| 2022-12-15 | $16.82 | $21.96 | 572,700 | — | — |
| 2022-12-14 | $17.53 | $22.64 | 638,600 | — | — |
| 2022-12-13 | $17.38 | $22.45 | 552,500 | — | — |
| 2022-12-12 | $17.12 | $22.11 | 583,200 | — | — |
| 2022-12-09 | $16.85 | $21.76 | 283,600 | — | — |
| 2022-12-08 | $17.00 | $21.96 | 560,600 | — | — |
| 2022-12-07 | $16.81 | $21.71 | 503,500 | — | — |
| 2022-12-06 | $16.69 | $21.56 | 598,300 | — | — |
| 2022-12-05 | $17.11 | $22.10 | 597,500 | — | — |
| 2022-12-02 | $17.76 | $22.94 | 591,100 | — | — |
| 2022-12-01 | $17.75 | $22.92 | 648,900 | — | — |
| 2022-11-30 | $17.22 | $22.24 | 801,800 | — | — |
| 2022-11-29 | $16.98 | $21.93 | 286,100 | — | — |
| 2022-11-28 | $16.97 | $21.92 | 647,100 | — | — |
| 2022-11-25 | $17.36 | $22.42 | 195,300 | — | — |
| 2022-11-23 | $17.12 | $22.11 | 414,700 | — | — |
| 2022-11-22 | $17.12 | $22.11 | 502,200 | — | — |
| 2022-11-21 | $16.80 | $21.70 | 543,200 | — | — |
| 2022-11-18 | $17.01 | $21.97 | 357,400 | — | — |
| 2022-11-17 | $17.18 | $22.19 | 454,200 | — | — |
| 2022-11-16 | $16.93 | $21.87 | 596,000 | — | — |
| 2022-11-15 | $17.49 | $22.59 | 402,700 | — | — |
| 2022-11-14 | $17.24 | $22.27 | 321,200 | — | — |
| 2022-11-11 | $17.68 | $22.59 | 295,600 | — | — |
| 2022-11-10 | $17.62 | $22.51 | 338,900 | — | — |
| 2022-11-09 | $16.30 | $20.82 | 276,400 | — | — |
| 2022-11-08 | $16.73 | $21.37 | 371,500 | — | — |
| 2022-11-07 | $16.75 | $21.40 | 378,000 | — | — |
| 2022-11-04 | $16.79 | $21.45 | 291,200 | — | — |
| 2022-11-03 | $16.62 | $21.23 | 383,300 | — | — |
| 2022-11-02 | $16.75 | $21.40 | 416,800 | — | — |
| 2022-11-01 | $17.24 | $22.02 | 323,600 | — | — |
| 2022-10-31 | $17.27 | $22.06 | 354,200 | — | — |
| 2022-10-28 | $17.43 | $22.27 | 372,600 | — | — |
| 2022-10-27 | $17.23 | $22.01 | 431,600 | — | — |
| 2022-10-26 | $17.13 | $21.88 | 359,600 | — | — |
| 2022-10-25 | $17.49 | $22.34 | 348,300 | — | — |
| 2022-10-24 | $16.82 | $21.49 | 504,900 | — | — |
| 2022-10-21 | $17.01 | $21.73 | 328,100 | — | — |
| 2022-10-20 | $16.95 | $21.65 | 249,000 | — | — |
| 2022-10-19 | $16.84 | $21.51 | 251,600 | — | — |
| 2022-10-18 | $17.09 | $21.83 | 340,400 | — | — |
| 2022-10-17 | $17.04 | $21.77 | 477,300 | — | — |
| 2022-10-14 | $16.80 | $21.46 | 466,200 | — | — |
| 2022-10-13 | $17.56 | $22.43 | 389,300 | — | — |
| 2022-10-12 | $17.52 | $22.14 | 288,200 | — | — |
| 2022-10-11 | $17.60 | $22.24 | 454,000 | — | — |
| 2022-10-10 | $17.46 | $22.06 | 353,700 | — | — |
| 2022-10-07 | $17.59 | $22.23 | 333,000 | — | — |
| 2022-10-06 | $18.15 | $22.93 | 384,900 | — | — |
| 2022-10-05 | $18.25 | $23.06 | 322,500 | — | — |
| 2022-10-04 | $18.43 | $23.29 | 902,300 | — | — |
| 2022-10-03 | $17.91 | $22.63 | 237,100 | — | — |
| 2022-09-30 | $17.64 | $22.29 | 325,000 | — | — |
| 2022-09-29 | $17.58 | $22.21 | 331,100 | — | — |
| 2022-09-28 | $18.04 | $22.79 | 314,800 | — | — |
| 2022-09-27 | $17.69 | $22.35 | 385,200 | — | — |
| 2022-09-26 | $17.80 | $22.49 | 341,600 | — | — |
| 2022-09-23 | $18.21 | $23.01 | 658,700 | — | — |
| 2022-09-22 | $18.84 | $23.80 | 303,900 | — | — |
| 2022-09-21 | $19.36 | $24.46 | 241,600 | — | — |
| 2022-09-20 | $19.50 | $24.64 | 262,800 | — | — |
| 2022-09-19 | $19.72 | $24.92 | 274,500 | — | — |
| 2022-09-16 | $19.63 | $24.80 | 260,000 | — | — |
| 2022-09-15 | $20.01 | $25.28 | 241,000 | — | — |
| 2022-09-14 | $20.33 | $25.69 | 177,900 | — | — |
| 2022-09-13 | $20.50 | $25.66 | 185,300 | — | — |
| 2022-09-12 | $21.15 | $26.47 | 169,900 | — | — |
| 2022-09-09 | $20.93 | $26.20 | 195,700 | — | — |
| 2022-09-08 | $20.62 | $25.81 | 151,500 | — | — |
| 2022-09-07 | $20.53 | $25.70 | 215,500 | — | — |
| 2022-09-06 | $20.06 | $25.11 | 214,000 | — | — |
| 2022-09-02 | $20.29 | $25.40 | 237,300 | — | — |
| 2022-09-01 | $20.23 | $25.32 | 289,300 | — | — |
| 2022-08-31 | $20.41 | $25.55 | 266,600 | — | — |
| 2022-08-30 | $20.18 | $25.26 | 235,000 | — | — |
| 2022-08-29 | $20.36 | $25.48 | 211,000 | — | — |
| 2022-08-26 | $20.47 | $25.62 | 255,800 | — | — |
| 2022-08-25 | $21.06 | $26.36 | 152,800 | — | — |
| 2022-08-24 | $20.67 | $25.87 | 344,300 | — | — |
| 2022-08-23 | $20.50 | $25.66 | 337,900 | — | — |
| 2022-08-22 | $20.81 | $26.05 | 271,500 | — | — |
| 2022-08-19 | $21.60 | $27.04 | 193,000 | — | — |
| 2022-08-18 | $22.26 | $27.86 | 149,600 | — | — |
| 2022-08-17 | $22.01 | $27.55 | 167,700 | — | — |
| 2022-08-16 | $22.38 | $28.01 | 216,900 | — | — |
| 2022-08-15 | $22.79 | $28.53 | 152,400 | — | — |
| 2022-08-12 | $22.99 | $28.78 | 203,500 | — | — |
| 2022-08-11 | $22.46 | $27.87 | 253,300 | — | — |
| 2022-08-10 | $22.62 | $28.07 | 246,700 | — | — |
| 2022-08-09 | $21.95 | $27.24 | 281,000 | — | — |
| 2022-08-08 | $22.52 | $27.95 | 270,900 | — | — |
| 2022-08-05 | $22.29 | $27.66 | 232,500 | — | — |
| 2022-08-04 | $22.02 | $27.33 | 242,100 | — | — |
| 2022-08-03 | $21.82 | $27.08 | 304,200 | — | — |
| 2022-08-02 | $21.25 | $26.37 | 234,700 | — | — |
| 2022-08-01 | $21.14 | $26.23 | 272,900 | — | — |
| 2022-07-29 | $21.40 | $26.56 | 357,000 | — | — |
| 2022-07-28 | $21.23 | $26.35 | 316,600 | — | — |
| 2022-07-27 | $20.59 | $25.55 | 344,200 | — | — |
| 2022-07-26 | $19.90 | $24.70 | 277,300 | — | — |
| 2022-07-25 | $20.40 | $25.32 | 151,500 | — | — |
| 2022-07-22 | $20.41 | $25.33 | 254,300 | — | — |
| 2022-07-21 | $21.00 | $26.06 | 243,200 | — | — |
| 2022-07-20 | $21.16 | $26.26 | 247,700 | — | — |
| 2022-07-19 | $20.82 | $25.84 | 208,800 | — | — |
| 2022-07-18 | $20.09 | $24.93 | 239,600 | — | — |
| 2022-07-15 | $20.05 | $24.88 | 162,400 | — | — |
| 2022-07-14 | $19.94 | $24.75 | 180,000 | — | — |
| 2022-07-13 | $20.16 | $24.78 | 209,900 | — | — |
| 2022-07-12 | $20.65 | $25.38 | 169,800 | — | — |
| 2022-07-11 | $20.89 | $25.68 | 175,600 | — | — |
| 2022-07-08 | $21.62 | $26.57 | 182,800 | — | — |
| 2022-07-07 | $21.56 | $26.50 | 263,300 | — | — |
| 2022-07-06 | $20.98 | $25.79 | 198,800 | — | — |
| 2022-07-05 | $20.52 | $25.22 | 160,900 | — | — |
| 2022-07-01 | $19.90 | $24.46 | 188,900 | — | — |
| 2022-06-30 | $19.59 | $24.08 | 340,400 | — | — |
| 2022-06-29 | $20.41 | $25.09 | 177,800 | — | — |
| 2022-06-28 | $20.64 | $25.37 | 261,500 | — | — |
| 2022-06-27 | $21.18 | $26.03 | 188,900 | — | — |
| 2022-06-24 | $21.36 | $26.25 | 170,300 | — | — |
| 2022-06-23 | $20.57 | $25.28 | 157,500 | — | — |
| 2022-06-22 | $20.08 | $24.68 | 146,400 | — | — |
| 2022-06-21 | $20.31 | $24.96 | 204,400 | — | — |
| 2022-06-17 | $19.87 | $24.42 | 356,200 | — | — |
| 2022-06-16 | $19.34 | $23.77 | 519,600 | — | — |
| 2022-06-15 | $20.54 | $25.25 | 498,300 | — | — |
| 2022-06-14 | $20.02 | $24.61 | 382,100 | — | — |
| 2022-06-13 | $19.95 | $24.29 | 367,700 | — | — |
| 2022-06-10 | $21.51 | $26.18 | 253,600 | — | — |
| 2022-06-09 | $22.57 | $27.48 | 270,200 | — | — |
| 2022-06-08 | $23.27 | $28.33 | 207,600 | — | — |
| 2022-06-07 | $23.82 | $29.00 | 229,200 | — | — |
| 2022-06-06 | $23.61 | $28.74 | 191,500 | — | — |
| 2022-06-03 | $23.08 | $28.10 | 205,500 | — | — |
| 2022-06-02 | $23.68 | $28.83 | 293,100 | — | — |
| 2022-06-01 | $22.72 | $27.66 | 244,100 | — | — |
| 2022-05-31 | $22.65 | $27.57 | 254,000 | — | — |
| 2022-05-27 | $22.67 | $27.60 | 379,300 | — | — |
| 2022-05-26 | $21.00 | $25.56 | 297,300 | — | — |
| 2022-05-25 | $20.60 | $25.08 | 272,200 | — | — |
| 2022-05-24 | $20.23 | $24.63 | 248,500 | — | — |
| 2022-05-23 | $21.23 | $25.84 | 250,400 | — | — |
| 2022-05-20 | $20.93 | $25.48 | 226,700 | — | — |
| 2022-05-19 | $21.05 | $25.62 | 346,800 | — | — |
| 2022-05-18 | $20.68 | $25.17 | 315,900 | — | — |
| 2022-05-17 | $21.49 | $26.16 | 204,600 | — | — |
| 2022-05-16 | $20.91 | $25.45 | 385,400 | — | — |
| 2022-05-13 | $21.42 | $26.08 | 457,300 | — | — |
| 2022-05-12 | $20.25 | $24.42 | 589,300 | — | — |
| 2022-05-11 | $21.05 | $25.38 | 329,500 | — | — |
| 2022-05-10 | $22.23 | $26.80 | 305,600 | — | — |
| 2022-05-09 | $22.20 | $26.77 | 424,700 | — | — |
| 2022-05-06 | $23.82 | $28.72 | 502,700 | — | — |
| 2022-05-05 | $24.15 | $29.12 | 340,400 | — | — |
| 2022-05-04 | $25.52 | $30.77 | 257,300 | — | — |
| 2022-05-03 | $24.69 | $29.77 | 326,700 | — | — |
| 2022-05-02 | $24.38 | $29.40 | 347,700 | — | — |
| 2022-04-29 | $24.02 | $28.96 | 355,000 | — | — |
| 2022-04-28 | $24.48 | $29.52 | 266,900 | — | — |
| 2022-04-27 | $24.13 | $29.10 | 259,200 | — | — |
| 2022-04-26 | $24.49 | $29.53 | 212,500 | — | — |
| 2022-04-25 | $25.60 | $30.87 | 273,100 | — | — |
| 2022-04-22 | $25.60 | $30.87 | 164,500 | — | — |
| 2022-04-21 | $26.27 | $31.68 | 129,700 | — | — |
| 2022-04-20 | $26.87 | $32.40 | 148,900 | — | — |
| 2022-04-19 | $27.48 | $33.14 | 144,900 | — | — |
| 2022-04-18 | $26.95 | $32.50 | 186,300 | — | — |
| 2022-04-14 | $27.40 | $33.04 | 192,800 | — | — |
| 2022-04-13 | $27.93 | $33.68 | 234,400 | — | — |
| 2022-04-12 | $27.60 | $33.05 | 234,500 | — | — |
| 2022-04-11 | $27.60 | $33.05 | 635,600 | — | — |
| 2022-04-08 | $28.30 | $33.89 | 154,200 | — | — |
| 2022-04-07 | $29.15 | $34.90 | 615,300 | — | — |
| 2022-04-06 | $28.63 | $34.28 | 267,600 | — | — |
| 2022-04-05 | $29.58 | $35.42 | 191,700 | — | — |
| 2022-04-04 | $30.54 | $36.57 | 162,500 | — | — |
| 2022-04-01 | $29.86 | $35.75 | 110,900 | — | — |
| 2022-03-31 | $29.37 | $35.17 | 151,400 | — | — |
| 2022-03-30 | $29.65 | $35.50 | 203,700 | — | — |
| 2022-03-29 | $29.90 | $35.80 | 179,200 | — | — |
| 2022-03-28 | $29.22 | $34.99 | 132,100 | — | — |
| 2022-03-25 | $28.84 | $34.53 | 197,000 | — | — |
| 2022-03-24 | $29.29 | $35.07 | 177,500 | — | — |
| 2022-03-23 | $28.44 | $34.05 | 189,100 | — | — |
| 2022-03-22 | $28.87 | $34.57 | 189,100 | — | — |
| 2022-03-21 | $27.96 | $33.48 | 186,600 | — | — |
| 2022-03-18 | $28.18 | $33.74 | 147,600 | — | — |
| 2022-03-17 | $27.31 | $32.70 | 204,000 | — | — |
| 2022-03-16 | $26.56 | $31.80 | 253,100 | — | — |
| 2022-03-15 | $25.19 | $30.16 | 195,200 | — | — |
| 2022-03-14 | $24.70 | $29.58 | 183,900 | — | — |
| 2022-03-11 | $25.86 | $30.74 | 135,900 | — | — |
| 2022-03-10 | $26.50 | $31.50 | 117,100 | — | — |
| 2022-03-09 | $26.77 | $31.82 | 223,800 | — | — |
| 2022-03-08 | $25.65 | $30.49 | 367,200 | — | — |
| 2022-03-07 | $25.94 | $30.83 | 228,100 | — | — |
| 2022-03-04 | $27.09 | $32.20 | 169,200 | — | — |
| 2022-03-03 | $27.88 | $33.14 | 238,800 | — | — |
| 2022-03-02 | $29.07 | $34.55 | 162,400 | — | — |
| 2022-03-01 | $28.48 | $33.85 | 232,200 | — | — |
| 2022-02-28 | $28.57 | $33.96 | 248,200 | — | — |
| 2022-02-25 | $27.94 | $33.21 | 191,100 | — | — |
| 2022-02-24 | $27.36 | $32.52 | 438,500 | — | — |
| 2022-02-23 | $26.50 | $31.50 | 289,200 | — | — |
| 2022-02-22 | $27.08 | $32.18 | 219,800 | — | — |
| 2022-02-18 | $27.69 | $32.91 | 204,000 | — | — |
| 2022-02-17 | $28.06 | $33.35 | 352,000 | — | — |
| 2022-02-16 | $28.95 | $34.41 | 281,500 | — | — |
| 2022-02-15 | $29.09 | $34.57 | 391,200 | — | — |
| 2022-02-14 | $28.71 | $34.12 | 574,000 | — | — |
| 2022-02-11 | $29.98 | $35.40 | 241,100 | — | — |
| 2022-02-10 | $31.69 | $37.42 | 117,700 | — | — |
| 2022-02-09 | $32.43 | $38.30 | 159,500 | — | — |
| 2022-02-08 | $31.99 | $37.78 | 95,700 | — | — |
| 2022-02-07 | $31.41 | $37.09 | 135,900 | — | — |
| 2022-02-04 | $31.23 | $36.88 | 163,700 | — | — |
| 2022-02-03 | $30.49 | $36.01 | 255,000 | — | — |
| 2022-02-02 | $32.02 | $37.81 | 192,100 | — | — |
| 2022-02-01 | $31.90 | $37.67 | 360,600 | — | — |
| 2022-01-31 | $32.05 | $37.85 | 250,400 | — | — |
| 2022-01-28 | $30.38 | $35.88 | 232,200 | — | — |
| 2022-01-27 | $29.08 | $34.34 | 500,700 | — | — |
| 2022-01-26 | $28.68 | $33.87 | 368,300 | — | — |
| 2022-01-25 | $28.29 | $33.41 | 316,600 | — | — |
| 2022-01-24 | $28.65 | $33.83 | 576,600 | — | — |
| 2022-01-21 | $28.49 | $33.64 | 607,300 | — | — |
| 2022-01-20 | $30.32 | $35.81 | 240,200 | — | — |
| 2022-01-19 | $30.66 | $36.21 | 219,200 | — | — |
| 2022-01-18 | $31.33 | $37.00 | 397,400 | — | — |
| 2022-01-14 | $32.97 | $38.93 | 160,500 | — | — |
| 2022-01-13 | $33.10 | $39.09 | 182,200 | — | — |
| 2022-01-12 | $35.08 | $41.20 | 222,100 | — | — |
| 2022-01-11 | $35.23 | $41.38 | 173,600 | — | — |
| 2022-01-10 | $34.10 | $40.05 | 369,300 | — | — |
| 2022-01-07 | $34.24 | $40.21 | 387,600 | — | — |
| 2022-01-06 | $34.81 | $40.88 | 322,700 | — | — |
| 2022-01-05 | $35.54 | $41.74 | 299,600 | — | — |
| 2022-01-04 | $37.72 | $44.30 | 333,500 | — | — |
| 2022-01-03 | $39.04 | $45.85 | 138,700 | — | — |