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
- 2021-05-07 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 | $21.85 | $21.85 | 47,100 | — | — |
| 2022-12-29 | $21.91 | $21.91 | 59,500 | — | — |
| 2022-12-28 | $21.39 | $21.39 | 11,900 | — | — |
| 2022-12-27 | $21.00 | $21.00 | 76,700 | — | — |
| 2022-12-23 | $21.08 | $21.08 | 25,900 | — | — |
| 2022-12-22 | $20.50 | $20.50 | 23,300 | — | — |
| 2022-12-21 | $20.67 | $20.67 | 95,000 | — | — |
| 2022-12-20 | $19.60 | $19.60 | 60,700 | — | — |
| 2022-12-19 | $19.30 | $19.30 | 22,900 | — | — |
| 2022-12-16 | $18.76 | $18.76 | 22,100 | — | — |
| 2022-12-15 | $18.73 | $18.73 | 32,500 | — | — |
| 2022-12-14 | $18.81 | $18.81 | 13,800 | — | — |
| 2022-12-13 | $18.80 | $18.80 | 18,500 | — | — |
| 2022-12-12 | $18.75 | $18.75 | 17,500 | — | — |
| 2022-12-09 | $19.19 | $19.19 | 15,600 | — | — |
| 2022-12-08 | $19.57 | $19.57 | 21,100 | — | — |
| 2022-12-07 | $19.82 | $19.82 | 33,800 | — | — |
| 2022-12-06 | $18.80 | $18.80 | 5,300 | — | — |
| 2022-12-05 | $18.91 | $18.91 | 33,700 | — | — |
| 2022-12-02 | $18.79 | $18.79 | 24,100 | — | — |
| 2022-12-01 | $18.88 | $18.88 | 41,200 | — | — |
| 2022-11-30 | $19.64 | $19.64 | 19,300 | — | — |
| 2022-11-29 | $19.78 | $19.78 | 19,000 | — | — |
| 2022-11-28 | $19.53 | $19.53 | 17,800 | — | — |
| 2022-11-25 | $19.29 | $19.29 | 6,700 | — | — |
| 2022-11-23 | $19.37 | $19.37 | 13,700 | — | — |
| 2022-11-22 | $19.38 | $19.38 | 36,700 | — | — |
| 2022-11-21 | $19.40 | $19.40 | 58,100 | — | — |
| 2022-11-18 | $18.77 | $18.77 | 28,700 | — | — |
| 2022-11-17 | $18.80 | $18.80 | 29,800 | — | — |
| 2022-11-16 | $18.77 | $18.77 | 33,900 | — | — |
| 2022-11-15 | $18.25 | $18.25 | 10,200 | — | — |
| 2022-11-14 | $17.74 | $17.74 | 58,600 | — | — |
| 2022-11-11 | $17.83 | $17.83 | 57,300 | — | — |
| 2022-11-10 | $15.14 | $15.14 | 14,600 | — | — |
| 2022-11-09 | $15.42 | $15.42 | 10,600 | — | — |
| 2022-11-08 | $15.30 | $15.30 | 1,900 | — | — |
| 2022-11-07 | $15.19 | $15.19 | 2,600 | — | — |
| 2022-11-04 | $15.15 | $15.15 | 4,100 | — | — |
| 2022-11-03 | $15.62 | $15.62 | 2,800 | — | — |
| 2022-11-02 | $15.63 | $15.63 | 3,500 | — | — |
| 2022-11-01 | $15.40 | $15.40 | 5,900 | — | — |
| 2022-10-31 | $15.45 | $15.45 | 7,600 | — | — |
| 2022-10-28 | $15.42 | $15.42 | 7,100 | — | — |
| 2022-10-27 | $15.94 | $15.94 | 12,400 | — | — |
| 2022-10-26 | $15.59 | $15.59 | 7,000 | — | — |
| 2022-10-25 | $14.50 | $14.50 | 14,100 | — | — |
| 2022-10-24 | $14.40 | $14.40 | 13,700 | — | — |
| 2022-10-21 | $14.78 | $14.78 | 2,200 | — | — |
| 2022-10-20 | $14.50 | $14.50 | 3,500 | — | — |
| 2022-10-19 | $14.33 | $14.33 | 16,600 | — | — |
| 2022-10-18 | $14.92 | $14.92 | 4,700 | — | — |
| 2022-10-17 | $14.57 | $14.57 | 3,200 | — | — |
| 2022-10-14 | $14.55 | $14.55 | 11,500 | — | — |
| 2022-10-13 | $14.94 | $14.94 | 6,500 | — | — |
| 2022-10-12 | $14.82 | $14.82 | 14,200 | — | — |
| 2022-10-11 | $14.71 | $14.71 | 14,300 | — | — |
| 2022-10-10 | $14.90 | $14.90 | 19,900 | — | — |
| 2022-10-07 | $15.00 | $15.00 | 33,300 | — | — |
| 2022-10-06 | $15.48 | $15.48 | 9,400 | — | — |
| 2022-10-05 | $14.63 | $14.63 | 34,600 | — | — |
| 2022-10-04 | $14.90 | $14.90 | 23,500 | — | — |
| 2022-10-03 | $15.18 | $15.18 | 19,800 | — | — |
| 2022-09-30 | $14.60 | $14.60 | 41,900 | — | — |
| 2022-09-29 | $15.49 | $15.49 | 15,000 | — | — |
| 2022-09-28 | $15.94 | $15.94 | 80,200 | — | — |
| 2022-09-27 | $15.48 | $15.48 | 7,800 | — | — |
| 2022-09-26 | $15.64 | $15.64 | 22,100 | — | — |
| 2022-09-23 | $16.20 | $16.20 | 16,700 | — | — |
| 2022-09-22 | $15.74 | $15.74 | 12,200 | — | — |
| 2022-09-21 | $16.02 | $16.02 | 4,500 | — | — |
| 2022-09-20 | $16.50 | $16.50 | 13,200 | — | — |
| 2022-09-19 | $16.76 | $16.76 | 5,200 | — | — |
| 2022-09-16 | $16.60 | $16.60 | 78,800 | — | — |
| 2022-09-15 | $16.17 | $16.17 | 22,900 | — | — |
| 2022-09-14 | $16.56 | $16.56 | 12,400 | — | — |
| 2022-09-13 | $16.73 | $16.73 | 14,700 | — | — |
| 2022-09-12 | $16.30 | $16.30 | 16,500 | — | — |
| 2022-09-09 | $16.44 | $16.44 | 9,800 | — | — |
| 2022-09-08 | $16.09 | $16.09 | 12,200 | — | — |
| 2022-09-07 | $15.89 | $15.89 | 22,000 | — | — |
| 2022-09-06 | $15.81 | $15.81 | 21,500 | — | — |
| 2022-09-02 | $15.25 | $15.25 | 2,700 | — | — |
| 2022-09-01 | $15.10 | $15.10 | 14,900 | — | — |
| 2022-08-31 | $15.47 | $15.47 | 30,000 | — | — |
| 2022-08-30 | $15.80 | $15.80 | 9,700 | — | — |
| 2022-08-29 | $15.90 | $15.90 | 10,200 | — | — |
| 2022-08-26 | $15.93 | $15.93 | 4,700 | — | — |
| 2022-08-25 | $15.94 | $15.94 | 6,100 | — | — |
| 2022-08-24 | $15.88 | $15.88 | 4,400 | — | — |
| 2022-08-23 | $16.00 | $16.00 | 9,300 | — | — |
| 2022-08-22 | $16.14 | $16.14 | 23,400 | — | — |
| 2022-08-19 | $16.20 | $16.20 | 23,400 | — | — |
| 2022-08-18 | $15.35 | $15.35 | 19,800 | — | — |
| 2022-08-17 | $16.10 | $16.10 | 7,300 | — | — |
| 2022-08-16 | $15.73 | $15.73 | 13,100 | — | — |
| 2022-08-15 | $17.11 | $17.11 | 6,100 | — | — |
| 2022-08-12 | $16.62 | $16.62 | 16,700 | — | — |
| 2022-08-11 | $14.69 | $14.69 | 2,400 | — | — |
| 2022-08-10 | $14.49 | $14.49 | 1,200 | — | — |
| 2022-08-09 | $14.50 | $14.50 | 3,700 | — | — |
| 2022-08-08 | $14.72 | $14.72 | 6,500 | — | — |
| 2022-08-05 | $14.00 | $14.00 | 1,700 | — | — |
| 2022-08-04 | $14.20 | $14.20 | 700 | — | — |
| 2022-08-03 | $14.14 | $14.14 | 9,400 | — | — |
| 2022-08-02 | $14.00 | $14.00 | 30,400 | — | — |
| 2022-08-01 | $13.68 | $13.68 | 8,500 | — | — |
| 2022-07-29 | $13.73 | $13.73 | 3,000 | — | — |
| 2022-07-28 | $13.15 | $13.15 | 5,700 | — | — |
| 2022-07-27 | $12.71 | $12.71 | 13,900 | — | — |
| 2022-07-26 | $12.82 | $12.82 | 5,600 | — | — |
| 2022-07-25 | $12.39 | $12.39 | 14,400 | — | — |
| 2022-07-22 | $13.33 | $13.33 | 13,200 | — | — |
| 2022-07-21 | $12.43 | $12.43 | 16,400 | — | — |
| 2022-07-20 | $11.50 | $11.50 | 4,600 | — | — |
| 2022-07-19 | $11.40 | $11.40 | 50,000 | — | — |
| 2022-07-18 | $10.81 | $10.81 | 6,000 | — | — |
| 2022-07-15 | $10.83 | $10.83 | 12,400 | — | — |
| 2022-07-14 | $11.00 | $11.00 | 10,100 | — | — |
| 2022-07-13 | $11.00 | $11.00 | 9,200 | — | — |
| 2022-07-12 | $11.12 | $11.12 | 7,400 | — | — |
| 2022-07-11 | $11.22 | $11.22 | 5,600 | — | — |
| 2022-07-08 | $11.50 | $11.50 | 9,000 | — | — |
| 2022-07-07 | $11.50 | $11.50 | 14,600 | — | — |
| 2022-07-06 | $11.85 | $11.85 | 12,100 | — | — |
| 2022-07-05 | $12.29 | $12.29 | 9,800 | — | — |
| 2022-07-01 | $12.23 | $12.23 | 14,000 | — | — |
| 2022-06-30 | $12.34 | $12.34 | 13,800 | — | — |
| 2022-06-29 | $12.25 | $12.25 | 33,000 | — | — |
| 2022-06-28 | $11.81 | $11.81 | 17,400 | — | — |
| 2022-06-27 | $11.81 | $11.81 | 9,000 | — | — |
| 2022-06-24 | $12.50 | $12.50 | 9,400 | — | — |
| 2022-06-23 | $12.63 | $12.63 | 23,200 | — | — |
| 2022-06-22 | $12.00 | $12.00 | 6,300 | — | — |
| 2022-06-21 | $12.07 | $12.07 | 3,200 | — | — |
| 2022-06-17 | $12.15 | $12.15 | 67,900 | — | — |
| 2022-06-16 | $12.10 | $12.10 | 30,100 | — | — |
| 2022-06-15 | $12.67 | $12.67 | 9,900 | — | — |
| 2022-06-14 | $12.21 | $12.21 | 11,100 | — | — |
| 2022-06-13 | $11.70 | $11.70 | 46,500 | — | — |
| 2022-06-10 | $13.46 | $13.46 | 14,900 | — | — |
| 2022-06-09 | $13.10 | $13.10 | 106,900 | — | — |
| 2022-06-08 | $14.58 | $14.58 | 27,400 | — | — |
| 2022-06-07 | $14.62 | $14.62 | 21,500 | — | — |
| 2022-06-06 | $14.82 | $14.82 | 28,800 | — | — |
| 2022-06-03 | $15.06 | $15.06 | 11,200 | — | — |
| 2022-06-02 | $15.13 | $15.13 | 11,000 | — | — |
| 2022-06-01 | $15.09 | $15.09 | 9,500 | — | — |
| 2022-05-31 | $15.00 | $15.00 | 36,200 | — | — |
| 2022-05-27 | $15.35 | $15.35 | 16,200 | — | — |
| 2022-05-26 | $15.16 | $15.16 | 7,100 | — | — |
| 2022-05-25 | $15.15 | $15.15 | 25,100 | — | — |
| 2022-05-24 | $15.50 | $15.50 | 43,200 | — | — |
| 2022-05-23 | $15.57 | $15.57 | 6,300 | — | — |
| 2022-05-20 | $16.20 | $16.20 | 5,200 | — | — |
| 2022-05-19 | $16.33 | $16.33 | 15,700 | — | — |
| 2022-05-18 | $16.67 | $16.67 | 16,600 | — | — |
| 2022-05-17 | $16.25 | $16.25 | 15,900 | — | — |
| 2022-05-16 | $16.70 | $16.70 | 3,500 | — | — |
| 2022-05-13 | $16.95 | $16.95 | 11,000 | — | — |
| 2022-05-12 | $15.63 | $15.63 | 11,400 | — | — |
| 2022-05-11 | $15.13 | $15.13 | 8,600 | — | — |
| 2022-05-10 | $15.00 | $15.00 | 43,100 | — | — |
| 2022-05-09 | $15.87 | $15.87 | 9,600 | — | — |
| 2022-05-06 | $16.86 | $16.86 | 56,500 | — | — |
| 2022-05-05 | $16.90 | $16.90 | 23,100 | — | — |
| 2022-05-04 | $16.64 | $16.64 | 16,300 | — | — |
| 2022-05-03 | $16.42 | $16.42 | 9,000 | — | — |
| 2022-05-02 | $16.70 | $16.70 | 4,500 | — | — |
| 2022-04-29 | $16.69 | $16.69 | 10,300 | — | — |
| 2022-04-28 | $16.72 | $16.72 | 12,800 | — | — |
| 2022-04-27 | $16.76 | $16.76 | 7,200 | — | — |
| 2022-04-26 | $16.64 | $16.64 | 8,900 | — | — |
| 2022-04-25 | $16.49 | $16.49 | 15,900 | — | — |
| 2022-04-22 | $16.33 | $16.33 | 9,600 | — | — |
| 2022-04-21 | $16.96 | $16.96 | 2,600 | — | — |
| 2022-04-20 | $17.11 | $17.11 | 11,000 | — | — |
| 2022-04-19 | $17.48 | $17.48 | 27,900 | — | — |
| 2022-04-18 | $17.41 | $17.41 | 10,100 | — | — |
| 2022-04-14 | $17.74 | $17.74 | 10,100 | — | — |
| 2022-04-13 | $17.74 | $17.74 | 54,200 | — | — |
| 2022-04-12 | $17.67 | $17.67 | 29,500 | — | — |
| 2022-04-11 | $17.01 | $17.01 | 7,000 | — | — |
| 2022-04-08 | $17.73 | $17.73 | 11,800 | — | — |
| 2022-04-07 | $17.56 | $17.56 | 14,000 | — | — |
| 2022-04-06 | $17.64 | $17.64 | 10,000 | — | — |
| 2022-04-05 | $17.48 | $17.48 | 14,500 | — | — |
| 2022-04-04 | $17.63 | $17.63 | 21,600 | — | — |
| 2022-04-01 | $17.20 | $17.20 | 15,800 | — | — |
| 2022-03-31 | $16.44 | $16.44 | 32,400 | — | — |
| 2022-03-30 | $15.55 | $15.55 | 6,800 | — | — |
| 2022-03-29 | $15.10 | $15.10 | 34,600 | — | — |
| 2022-03-28 | $15.62 | $15.62 | 11,100 | — | — |
| 2022-03-25 | $15.53 | $15.53 | 43,300 | — | — |
| 2022-03-24 | $15.50 | $15.50 | 17,800 | — | — |
| 2022-03-23 | $15.55 | $15.55 | 46,300 | — | — |
| 2022-03-22 | $15.81 | $15.81 | 42,500 | — | — |
| 2022-03-21 | $15.04 | $15.04 | 26,800 | — | — |
| 2022-03-18 | $14.75 | $14.75 | 135,100 | — | — |
| 2022-03-17 | $15.71 | $15.71 | 23,500 | — | — |
| 2022-03-16 | $15.59 | $15.59 | 13,000 | — | — |
| 2022-03-15 | $15.55 | $15.55 | 17,900 | — | — |
| 2022-03-14 | $15.57 | $15.57 | 30,300 | — | — |
| 2022-03-11 | $15.84 | $15.84 | 28,500 | — | — |
| 2022-03-10 | $16.27 | $16.27 | 19,300 | — | — |
| 2022-03-09 | $16.29 | $16.29 | 34,100 | — | — |
| 2022-03-08 | $16.82 | $16.82 | 23,100 | — | — |
| 2022-03-07 | $16.42 | $16.42 | 27,600 | — | — |
| 2022-03-04 | $16.53 | $16.53 | 13,700 | — | — |
| 2022-03-03 | $16.00 | $16.00 | 13,700 | — | — |
| 2022-03-02 | $16.20 | $16.20 | 26,800 | — | — |
| 2022-03-01 | $16.27 | $16.27 | 6,300 | — | — |
| 2022-02-28 | $16.90 | $16.90 | 37,400 | — | — |
| 2022-02-25 | $17.67 | $17.67 | 22,400 | — | — |
| 2022-02-24 | $17.40 | $17.40 | 41,100 | — | — |
| 2022-02-23 | $17.77 | $17.77 | 82,700 | — | — |
| 2022-02-22 | $17.05 | $17.05 | 36,700 | — | — |
| 2022-02-18 | $16.83 | $16.83 | 48,400 | — | — |
| 2022-02-17 | $16.96 | $16.96 | 80,200 | — | — |
| 2022-02-16 | $16.73 | $16.73 | 32,000 | — | — |
| 2022-02-15 | $16.86 | $16.86 | 50,400 | — | — |
| 2022-02-14 | $16.31 | $16.31 | 126,200 | — | — |
| 2022-02-11 | $16.35 | $16.35 | 14,000 | — | — |
| 2022-02-10 | $16.57 | $16.57 | 21,200 | — | — |
| 2022-02-09 | $16.93 | $16.93 | 135,800 | — | — |
| 2022-02-08 | $16.42 | $16.42 | 44,400 | — | — |
| 2022-02-07 | $15.92 | $15.92 | 26,600 | — | — |
| 2022-02-04 | $17.00 | $17.00 | 51,600 | — | — |
| 2022-02-03 | $16.09 | $16.09 | 101,800 | — | — |
| 2022-02-02 | $17.01 | $17.01 | 78,600 | — | — |
| 2022-02-01 | $19.70 | $19.70 | 22,200 | — | — |
| 2022-01-31 | $19.70 | $19.70 | 15,700 | — | — |
| 2022-01-28 | $19.41 | $19.41 | 29,200 | — | — |
| 2022-01-27 | $19.20 | $19.20 | 52,300 | — | — |
| 2022-01-26 | $20.00 | $20.00 | 12,200 | — | — |
| 2022-01-25 | $19.70 | $19.70 | 61,700 | — | — |
| 2022-01-24 | $19.86 | $19.86 | 55,100 | — | — |
| 2022-01-21 | $20.08 | $20.08 | 102,300 | — | — |
| 2022-01-20 | $20.45 | $20.45 | 31,600 | — | — |
| 2022-01-19 | $20.72 | $20.72 | 25,400 | — | — |
| 2022-01-18 | $20.99 | $20.99 | 34,700 | — | — |
| 2022-01-14 | $20.80 | $20.80 | 27,900 | — | — |
| 2022-01-13 | $20.76 | $20.76 | 16,200 | — | — |
| 2022-01-12 | $21.21 | $21.21 | 12,900 | — | — |
| 2022-01-11 | $21.27 | $21.27 | 15,000 | — | — |
| 2022-01-10 | $21.25 | $21.25 | 26,600 | — | — |
| 2022-01-07 | $21.52 | $21.52 | 9,100 | — | — |
| 2022-01-06 | $21.56 | $21.56 | 34,500 | — | — |
| 2022-01-05 | $21.21 | $21.21 | 9,800 | — | — |
| 2022-01-04 | $21.63 | $21.63 | 32,400 | — | — |
| 2022-01-03 | $21.44 | $21.44 | 23,000 | — | — |