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
- 2018-03-14 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 | $17.74 | $17.74 | 56,500 | — | — |
| 2022-12-29 | $17.53 | $17.53 | 69,000 | — | — |
| 2022-12-28 | $17.30 | $17.30 | 35,900 | — | — |
| 2022-12-27 | $17.54 | $17.54 | 22,400 | — | — |
| 2022-12-23 | $17.77 | $17.77 | 31,800 | — | — |
| 2022-12-22 | $17.85 | $17.85 | 35,200 | — | — |
| 2022-12-21 | $18.04 | $18.04 | 40,800 | — | — |
| 2022-12-20 | $17.92 | $17.92 | 37,500 | — | — |
| 2022-12-19 | $17.94 | $17.94 | 60,500 | — | — |
| 2022-12-16 | $17.65 | $17.65 | 151,800 | — | — |
| 2022-12-15 | $17.53 | $17.53 | 64,600 | — | — |
| 2022-12-14 | $18.25 | $18.25 | 49,600 | — | — |
| 2022-12-13 | $18.66 | $18.66 | 75,900 | — | — |
| 2022-12-12 | $18.45 | $18.45 | 92,500 | — | — |
| 2022-12-09 | $18.61 | $18.61 | 43,600 | — | — |
| 2022-12-08 | $18.74 | $18.74 | 50,500 | — | — |
| 2022-12-07 | $18.61 | $18.61 | 30,500 | — | — |
| 2022-12-06 | $18.72 | $18.72 | 58,100 | — | — |
| 2022-12-05 | $18.75 | $18.75 | 46,300 | — | — |
| 2022-12-02 | $19.26 | $19.26 | 40,800 | — | — |
| 2022-12-01 | $19.10 | $19.10 | 43,800 | — | — |
| 2022-11-30 | $19.27 | $19.27 | 487,600 | — | — |
| 2022-11-29 | $18.82 | $18.82 | 41,600 | — | — |
| 2022-11-28 | $19.13 | $19.13 | 56,800 | — | — |
| 2022-11-25 | $19.42 | $19.42 | 8,300 | — | — |
| 2022-11-23 | $19.29 | $19.29 | 28,000 | — | — |
| 2022-11-22 | $19.28 | $19.28 | 42,600 | — | — |
| 2022-11-21 | $19.31 | $19.31 | 52,100 | — | — |
| 2022-11-18 | $19.04 | $19.04 | 49,100 | — | — |
| 2022-11-17 | $18.92 | $18.92 | 46,200 | — | — |
| 2022-11-16 | $18.91 | $18.91 | 48,500 | — | — |
| 2022-11-15 | $19.07 | $19.07 | 54,100 | — | — |
| 2022-11-14 | $19.05 | $19.05 | 87,400 | — | — |
| 2022-11-11 | $19.51 | $19.51 | 145,900 | — | — |
| 2022-11-10 | $19.97 | $19.97 | 131,200 | — | — |
| 2022-11-09 | $18.78 | $18.78 | 67,000 | — | — |
| 2022-11-08 | $19.15 | $19.15 | 134,300 | — | — |
| 2022-11-07 | $19.09 | $19.09 | 41,000 | — | — |
| 2022-11-04 | $19.42 | $19.42 | 65,300 | — | — |
| 2022-11-03 | $18.90 | $18.90 | 22,700 | — | — |
| 2022-11-02 | $19.09 | $19.09 | 108,100 | — | — |
| 2022-11-01 | $19.27 | $19.27 | 85,000 | — | — |
| 2022-10-31 | $19.12 | $19.12 | 104,100 | — | — |
| 2022-10-28 | $18.88 | $18.88 | 135,400 | — | — |
| 2022-10-27 | $18.01 | $18.01 | 81,000 | — | — |
| 2022-10-26 | $17.97 | $17.97 | 79,400 | — | — |
| 2022-10-25 | $17.78 | $17.78 | 38,800 | — | — |
| 2022-10-24 | $17.66 | $17.66 | 27,800 | — | — |
| 2022-10-21 | $17.62 | $17.62 | 68,800 | — | — |
| 2022-10-20 | $17.35 | $17.35 | 31,900 | — | — |
| 2022-10-19 | $17.99 | $17.99 | 35,400 | — | — |
| 2022-10-18 | $17.91 | $17.91 | 48,000 | — | — |
| 2022-10-17 | $18.35 | $18.35 | 77,700 | — | — |
| 2022-10-14 | $18.25 | $18.25 | 90,500 | — | — |
| 2022-10-13 | $17.81 | $17.81 | 102,400 | — | — |
| 2022-10-12 | $17.09 | $17.09 | 52,200 | — | — |
| 2022-10-11 | $16.85 | $16.85 | 33,100 | — | — |
| 2022-10-10 | $16.75 | $16.75 | 30,800 | — | — |
| 2022-10-07 | $16.61 | $16.61 | 29,500 | — | — |
| 2022-10-06 | $16.89 | $16.89 | 28,300 | — | — |
| 2022-10-05 | $16.94 | $16.94 | 26,500 | — | — |
| 2022-10-04 | $17.20 | $17.20 | 41,500 | — | — |
| 2022-10-03 | $16.69 | $16.69 | 35,700 | — | — |
| 2022-09-30 | $16.47 | $16.47 | 36,500 | — | — |
| 2022-09-29 | $16.67 | $16.67 | 37,700 | — | — |
| 2022-09-28 | $16.86 | $16.86 | 51,000 | — | — |
| 2022-09-27 | $16.57 | $16.57 | 27,200 | — | — |
| 2022-09-26 | $16.83 | $16.83 | 30,300 | — | — |
| 2022-09-23 | $16.86 | $16.86 | 60,800 | — | — |
| 2022-09-22 | $17.15 | $17.15 | 72,300 | — | — |
| 2022-09-21 | $17.36 | $17.36 | 84,700 | — | — |
| 2022-09-20 | $17.77 | $17.77 | 47,500 | — | — |
| 2022-09-19 | $17.67 | $17.67 | 59,400 | — | — |
| 2022-09-16 | $17.38 | $17.38 | 148,900 | — | — |
| 2022-09-15 | $17.46 | $17.46 | 52,800 | — | — |
| 2022-09-14 | $17.28 | $17.28 | 54,400 | — | — |
| 2022-09-13 | $17.22 | $17.22 | 37,000 | — | — |
| 2022-09-12 | $17.51 | $17.51 | 20,000 | — | — |
| 2022-09-09 | $17.26 | $17.26 | 24,400 | — | — |
| 2022-09-08 | $17.02 | $17.02 | 37,300 | — | — |
| 2022-09-07 | $17.05 | $17.05 | 23,000 | — | — |
| 2022-09-06 | $16.78 | $16.78 | 33,500 | — | — |
| 2022-09-02 | $17.15 | $17.15 | 25,000 | — | — |
| 2022-09-01 | $17.25 | $17.25 | 35,800 | — | — |
| 2022-08-31 | $17.18 | $17.18 | 33,300 | — | — |
| 2022-08-30 | $17.28 | $17.28 | 20,600 | — | — |
| 2022-08-29 | $17.27 | $17.27 | 15,400 | — | — |
| 2022-08-26 | $17.43 | $17.43 | 28,100 | — | — |
| 2022-08-25 | $17.77 | $17.77 | 23,900 | — | — |
| 2022-08-24 | $17.83 | $17.83 | 56,900 | — | — |
| 2022-08-23 | $17.80 | $17.80 | 34,100 | — | — |
| 2022-08-22 | $18.42 | $18.42 | 130,700 | — | — |
| 2022-08-19 | $18.15 | $18.15 | 81,500 | — | — |
| 2022-08-18 | $18.18 | $18.18 | 43,400 | — | — |
| 2022-08-17 | $17.97 | $17.97 | 34,700 | — | — |
| 2022-08-16 | $18.07 | $18.07 | 29,000 | — | — |
| 2022-08-15 | $17.96 | $17.96 | 90,000 | — | — |
| 2022-08-12 | $17.85 | $17.85 | 49,700 | — | — |
| 2022-08-11 | $17.42 | $17.42 | 23,000 | — | — |
| 2022-08-10 | $17.35 | $17.35 | 17,300 | — | — |
| 2022-08-09 | $17.24 | $17.24 | 33,100 | — | — |
| 2022-08-08 | $17.23 | $17.23 | 38,600 | — | — |
| 2022-08-05 | $17.14 | $17.14 | 39,400 | — | — |
| 2022-08-04 | $17.04 | $17.04 | 27,800 | — | — |
| 2022-08-03 | $17.14 | $17.14 | 29,100 | — | — |
| 2022-08-02 | $17.17 | $17.17 | 22,400 | — | — |
| 2022-08-01 | $17.50 | $17.50 | 27,800 | — | — |
| 2022-07-29 | $17.48 | $17.48 | 47,300 | — | — |
| 2022-07-28 | $17.18 | $17.18 | 25,200 | — | — |
| 2022-07-27 | $17.14 | $17.14 | 37,400 | — | — |
| 2022-07-26 | $16.97 | $16.97 | 25,700 | — | — |
| 2022-07-25 | $16.94 | $16.94 | 29,200 | — | — |
| 2022-07-22 | $16.80 | $16.80 | 58,000 | — | — |
| 2022-07-21 | $16.88 | $16.88 | 25,100 | — | — |
| 2022-07-20 | $16.77 | $16.77 | 30,800 | — | — |
| 2022-07-19 | $16.76 | $16.76 | 35,500 | — | — |
| 2022-07-18 | $16.55 | $16.55 | 41,700 | — | — |
| 2022-07-15 | $16.35 | $16.35 | 87,700 | — | — |
| 2022-07-14 | $15.78 | $15.78 | 50,400 | — | — |
| 2022-07-13 | $15.72 | $15.72 | 53,000 | — | — |
| 2022-07-12 | $16.11 | $16.11 | 49,800 | — | — |
| 2022-07-11 | $16.32 | $16.32 | 30,400 | — | — |
| 2022-07-08 | $16.45 | $16.45 | 36,600 | — | — |
| 2022-07-07 | $16.35 | $16.35 | 55,700 | — | — |
| 2022-07-06 | $16.41 | $16.41 | 67,200 | — | — |
| 2022-07-05 | $16.56 | $16.56 | 46,700 | — | — |
| 2022-07-01 | $16.38 | $16.38 | 40,000 | — | — |
| 2022-06-30 | $16.14 | $16.14 | 56,800 | — | — |
| 2022-06-29 | $15.97 | $15.97 | 36,500 | — | — |
| 2022-06-28 | $15.99 | $15.99 | 55,800 | — | — |
| 2022-06-27 | $16.32 | $16.32 | 68,800 | — | — |
| 2022-06-24 | $16.42 | $16.42 | 190,300 | — | — |
| 2022-06-23 | $15.72 | $15.72 | 54,300 | — | — |
| 2022-06-22 | $15.90 | $15.90 | 52,100 | — | — |
| 2022-06-21 | $15.89 | $15.89 | 41,700 | — | — |
| 2022-06-17 | $15.53 | $15.53 | 72,600 | — | — |
| 2022-06-16 | $15.38 | $15.38 | 60,900 | — | — |
| 2022-06-15 | $15.42 | $15.42 | 47,100 | — | — |
| 2022-06-14 | $15.51 | $15.51 | 51,400 | — | — |
| 2022-06-13 | $15.55 | $15.55 | 51,500 | — | — |
| 2022-06-10 | $15.64 | $15.64 | 27,400 | — | — |
| 2022-06-09 | $16.02 | $16.02 | 34,500 | — | — |
| 2022-06-08 | $16.39 | $16.39 | 54,100 | — | — |
| 2022-06-07 | $16.39 | $16.39 | 29,000 | — | — |
| 2022-06-06 | $16.26 | $16.26 | 26,200 | — | — |
| 2022-06-03 | $16.21 | $16.21 | 42,900 | — | — |
| 2022-06-02 | $16.19 | $16.19 | 29,700 | — | — |
| 2022-06-01 | $15.89 | $15.89 | 35,800 | — | — |
| 2022-05-31 | $16.23 | $16.23 | 37,200 | — | — |
| 2022-05-27 | $16.24 | $16.24 | 52,400 | — | — |
| 2022-05-26 | $15.93 | $15.93 | 36,900 | — | — |
| 2022-05-25 | $15.77 | $15.77 | 50,000 | — | — |
| 2022-05-24 | $15.85 | $15.85 | 48,100 | — | — |
| 2022-05-23 | $15.70 | $15.70 | 45,300 | — | — |
| 2022-05-20 | $15.43 | $15.43 | 58,400 | — | — |
| 2022-05-19 | $15.02 | $15.02 | 60,300 | — | — |
| 2022-05-18 | $15.63 | $15.63 | 46,300 | — | — |
| 2022-05-17 | $15.89 | $15.89 | 77,100 | — | — |
| 2022-05-16 | $15.38 | $15.38 | 45,400 | — | — |
| 2022-05-13 | $15.65 | $15.65 | 57,400 | — | — |
| 2022-05-12 | $15.78 | $15.78 | 57,700 | — | — |
| 2022-05-11 | $16.02 | $16.02 | 37,000 | — | — |
| 2022-05-10 | $16.06 | $16.06 | 42,800 | — | — |
| 2022-05-09 | $16.12 | $16.12 | 58,300 | — | — |
| 2022-05-06 | $15.98 | $15.98 | 40,100 | — | — |
| 2022-05-05 | $16.00 | $16.00 | 37,200 | — | — |
| 2022-05-04 | $16.21 | $16.21 | 31,700 | — | — |
| 2022-05-03 | $16.02 | $16.02 | 35,900 | — | — |
| 2022-05-02 | $15.83 | $15.83 | 64,500 | — | — |
| 2022-04-29 | $16.02 | $16.02 | 49,000 | — | — |
| 2022-04-28 | $16.35 | $16.35 | 60,200 | — | — |
| 2022-04-27 | $16.15 | $16.15 | 35,000 | — | — |
| 2022-04-26 | $16.10 | $16.10 | 61,200 | — | — |
| 2022-04-25 | $16.46 | $16.46 | 37,400 | — | — |
| 2022-04-22 | $16.57 | $16.57 | 33,500 | — | — |
| 2022-04-21 | $16.82 | $16.82 | 41,300 | — | — |
| 2022-04-20 | $16.78 | $16.78 | 37,400 | — | — |
| 2022-04-19 | $16.74 | $16.74 | 36,500 | — | — |
| 2022-04-18 | $16.23 | $16.23 | 33,300 | — | — |
| 2022-04-14 | $16.26 | $16.26 | 22,400 | — | — |
| 2022-04-13 | $16.40 | $16.40 | 33,300 | — | — |
| 2022-04-12 | $16.32 | $16.32 | 36,700 | — | — |
| 2022-04-11 | $16.31 | $16.31 | 35,300 | — | — |
| 2022-04-08 | $16.19 | $16.19 | 40,300 | — | — |
| 2022-04-07 | $16.26 | $16.26 | 29,100 | — | — |
| 2022-04-06 | $16.46 | $16.46 | 44,400 | — | — |
| 2022-04-05 | $16.52 | $16.52 | 37,000 | — | — |
| 2022-04-04 | $16.55 | $16.55 | 36,000 | — | — |
| 2022-04-01 | $16.60 | $16.60 | 39,300 | — | — |
| 2022-03-31 | $16.68 | $16.68 | 56,700 | — | — |
| 2022-03-30 | $16.78 | $16.78 | 54,200 | — | — |
| 2022-03-29 | $17.16 | $17.16 | 35,900 | — | — |
| 2022-03-28 | $17.11 | $17.11 | 34,000 | — | — |
| 2022-03-25 | $17.11 | $17.11 | 22,400 | — | — |
| 2022-03-24 | $17.03 | $17.03 | 26,900 | — | — |
| 2022-03-23 | $16.93 | $16.93 | 24,800 | — | — |
| 2022-03-22 | $17.32 | $17.32 | 39,600 | — | — |
| 2022-03-21 | $17.30 | $17.30 | 38,300 | — | — |
| 2022-03-18 | $17.28 | $17.28 | 85,600 | — | — |
| 2022-03-17 | $17.37 | $17.37 | 32,000 | — | — |
| 2022-03-16 | $17.56 | $17.56 | 44,300 | — | — |
| 2022-03-15 | $17.18 | $17.18 | 23,600 | — | — |
| 2022-03-14 | $17.21 | $17.21 | 13,300 | — | — |
| 2022-03-11 | $17.09 | $17.09 | 43,100 | — | — |
| 2022-03-10 | $17.04 | $17.04 | 21,400 | — | — |
| 2022-03-09 | $17.13 | $17.13 | 27,000 | — | — |
| 2022-03-08 | $16.90 | $16.90 | 49,500 | — | — |
| 2022-03-07 | $16.93 | $16.93 | 48,300 | — | — |
| 2022-03-04 | $16.99 | $16.99 | 38,100 | — | — |
| 2022-03-03 | $17.18 | $17.18 | 26,600 | — | — |
| 2022-03-02 | $17.08 | $17.08 | 44,500 | — | — |
| 2022-03-01 | $16.52 | $16.52 | 59,900 | — | — |
| 2022-02-28 | $16.83 | $16.83 | 39,300 | — | — |
| 2022-02-25 | $17.27 | $17.27 | 22,000 | — | — |
| 2022-02-24 | $16.88 | $16.88 | 42,600 | — | — |
| 2022-02-23 | $17.12 | $17.12 | 20,500 | — | — |
| 2022-02-22 | $17.32 | $17.32 | 20,100 | — | — |
| 2022-02-18 | $17.24 | $17.24 | 20,800 | — | — |
| 2022-02-17 | $17.34 | $17.34 | 58,000 | — | — |
| 2022-02-16 | $17.66 | $17.66 | 19,900 | — | — |
| 2022-02-15 | $17.58 | $17.58 | 24,900 | — | — |
| 2022-02-14 | $17.73 | $17.73 | 31,200 | — | — |
| 2022-02-11 | $17.64 | $17.64 | 47,600 | — | — |
| 2022-02-10 | $17.43 | $17.43 | 65,400 | — | — |
| 2022-02-09 | $17.54 | $17.54 | 34,900 | — | — |
| 2022-02-08 | $18.08 | $18.08 | 26,700 | — | — |
| 2022-02-07 | $17.66 | $17.66 | 22,900 | — | — |
| 2022-02-04 | $17.62 | $17.62 | 25,400 | — | — |
| 2022-02-03 | $17.56 | $17.56 | 30,700 | — | — |
| 2022-02-02 | $17.50 | $17.50 | 32,900 | — | — |
| 2022-02-01 | $17.50 | $17.50 | 53,900 | — | — |
| 2022-01-31 | $17.79 | $17.79 | 35,900 | — | — |
| 2022-01-28 | $17.99 | $17.99 | 41,600 | — | — |
| 2022-01-27 | $17.60 | $17.60 | 67,500 | — | — |
| 2022-01-26 | $17.60 | $17.60 | 71,800 | — | — |
| 2022-01-25 | $17.74 | $17.74 | 61,200 | — | — |
| 2022-01-24 | $17.97 | $17.97 | 71,100 | — | — |
| 2022-01-21 | $17.25 | $17.25 | 46,200 | — | — |
| 2022-01-20 | $17.29 | $17.29 | 35,800 | — | — |
| 2022-01-19 | $17.58 | $17.58 | 48,300 | — | — |
| 2022-01-18 | $17.80 | $17.80 | 31,900 | — | — |
| 2022-01-14 | $18.15 | $18.15 | 26,700 | — | — |
| 2022-01-13 | $17.86 | $17.86 | 40,300 | — | — |
| 2022-01-12 | $17.80 | $17.80 | 38,700 | — | — |
| 2022-01-11 | $18.10 | $18.10 | 34,700 | — | — |
| 2022-01-10 | $18.29 | $18.29 | 37,300 | — | — |
| 2022-01-07 | $18.07 | $18.07 | 14,000 | — | — |
| 2022-01-06 | $17.94 | $17.94 | 18,900 | — | — |
| 2022-01-05 | $17.44 | $17.44 | 17,200 | — | — |
| 2022-01-04 | $17.71 | $17.71 | 13,200 | — | — |
| 2022-01-03 | $17.50 | $17.50 | 38,700 | — | — |