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
- 2007-03-15 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 | $16.59 | $25.17 | 36,500 | — | — |
| 2022-12-29 | $16.66 | $25.28 | 33,300 | — | — |
| 2022-12-28 | $16.40 | $24.88 | 28,300 | — | — |
| 2022-12-27 | $16.61 | $25.20 | 30,600 | — | — |
| 2022-12-23 | $16.73 | $25.39 | 87,100 | — | — |
| 2022-12-22 | $16.49 | $25.02 | 115,200 | — | — |
| 2022-12-21 | $16.84 | $25.55 | 94,600 | — | — |
| 2022-12-20 | $16.71 | $25.35 | 55,600 | — | — |
| 2022-12-19 | $16.70 | $25.34 | 64,800 | — | — |
| 2022-12-16 | $17.35 | $26.33 | 240,100 | — | — |
| 2022-12-15 | $16.61 | $25.20 | 116,000 | — | — |
| 2022-12-14 | $18.14 | $27.52 | 66,800 | — | — |
| 2022-12-13 | $18.31 | $27.78 | 76,600 | — | — |
| 2022-12-12 | $18.17 | $27.57 | 52,500 | — | — |
| 2022-12-09 | $17.99 | $27.30 | 44,200 | — | — |
| 2022-12-08 | $18.03 | $27.36 | 34,800 | — | — |
| 2022-12-07 | $18.13 | $27.51 | 105,100 | — | — |
| 2022-12-06 | $18.22 | $27.65 | 55,400 | — | — |
| 2022-12-05 | $18.16 | $27.55 | 60,100 | — | — |
| 2022-12-02 | $18.65 | $28.30 | 27,700 | — | — |
| 2022-12-01 | $18.63 | $28.27 | 35,400 | — | — |
| 2022-11-30 | $18.54 | $28.13 | 136,100 | — | — |
| 2022-11-29 | $18.24 | $27.68 | 32,100 | — | — |
| 2022-11-28 | $18.19 | $27.60 | 35,100 | — | — |
| 2022-11-25 | $18.32 | $27.80 | 11,000 | — | — |
| 2022-11-23 | $18.25 | $27.69 | 24,400 | — | — |
| 2022-11-22 | $18.38 | $27.89 | 27,200 | — | — |
| 2022-11-21 | $18.33 | $27.81 | 45,900 | — | — |
| 2022-11-18 | $18.32 | $27.80 | 64,400 | — | — |
| 2022-11-17 | $18.33 | $27.81 | 34,100 | — | — |
| 2022-11-16 | $18.35 | $27.84 | 24,100 | — | — |
| 2022-11-15 | $18.36 | $27.86 | 38,100 | — | — |
| 2022-11-14 | $18.26 | $27.71 | 39,200 | — | — |
| 2022-11-11 | $18.09 | $27.45 | 38,000 | — | — |
| 2022-11-10 | $18.60 | $28.22 | 88,900 | — | — |
| 2022-11-09 | $18.19 | $27.60 | 66,900 | — | — |
| 2022-11-08 | $18.32 | $27.80 | 42,800 | — | — |
| 2022-11-07 | $18.54 | $28.13 | 30,500 | — | — |
| 2022-11-04 | $18.60 | $28.22 | 46,500 | — | — |
| 2022-11-03 | $18.46 | $28.01 | 54,400 | — | — |
| 2022-11-02 | $17.80 | $27.01 | 84,200 | — | — |
| 2022-11-01 | $18.13 | $27.51 | 142,200 | — | — |
| 2022-10-31 | $17.90 | $27.16 | 81,000 | — | — |
| 2022-10-28 | $17.75 | $26.93 | 182,900 | — | — |
| 2022-10-27 | $17.20 | $26.10 | 120,500 | — | — |
| 2022-10-26 | $17.00 | $25.79 | 38,600 | — | — |
| 2022-10-25 | $16.91 | $25.66 | 43,600 | — | — |
| 2022-10-24 | $16.91 | $25.66 | 40,200 | — | — |
| 2022-10-21 | $16.80 | $25.49 | 54,900 | — | — |
| 2022-10-20 | $16.76 | $25.43 | 30,000 | — | — |
| 2022-10-19 | $17.28 | $26.22 | 26,200 | — | — |
| 2022-10-18 | $17.10 | $25.95 | 30,000 | — | — |
| 2022-10-17 | $16.95 | $25.72 | 72,400 | — | — |
| 2022-10-14 | $16.79 | $25.48 | 51,400 | — | — |
| 2022-10-13 | $16.86 | $25.58 | 42,300 | — | — |
| 2022-10-12 | $16.12 | $24.46 | 21,100 | — | — |
| 2022-10-11 | $16.17 | $24.54 | 37,700 | — | — |
| 2022-10-10 | $16.13 | $24.47 | 32,700 | — | — |
| 2022-10-07 | $16.10 | $24.43 | 39,000 | — | — |
| 2022-10-06 | $16.34 | $24.79 | 59,900 | — | — |
| 2022-10-05 | $16.66 | $25.28 | 27,900 | — | — |
| 2022-10-04 | $16.82 | $25.52 | 48,500 | — | — |
| 2022-10-03 | $16.47 | $24.99 | 47,900 | — | — |
| 2022-09-30 | $16.10 | $24.43 | 216,700 | — | — |
| 2022-09-29 | $16.25 | $24.66 | 57,200 | — | — |
| 2022-09-28 | $16.39 | $24.87 | 58,800 | — | — |
| 2022-09-27 | $16.38 | $24.85 | 56,500 | — | — |
| 2022-09-26 | $16.59 | $25.17 | 71,700 | — | — |
| 2022-09-23 | $16.35 | $24.81 | 36,000 | — | — |
| 2022-09-22 | $16.61 | $25.20 | 33,000 | — | — |
| 2022-09-21 | $16.95 | $25.72 | 40,400 | — | — |
| 2022-09-20 | $17.13 | $25.99 | 31,100 | — | — |
| 2022-09-19 | $17.16 | $26.04 | 39,100 | — | — |
| 2022-09-16 | $16.98 | $25.76 | 110,100 | — | — |
| 2022-09-15 | $17.16 | $26.04 | 39,700 | — | — |
| 2022-09-14 | $17.11 | $25.96 | 73,700 | — | — |
| 2022-09-13 | $17.00 | $25.79 | 144,400 | — | — |
| 2022-09-12 | $17.16 | $26.04 | 56,400 | — | — |
| 2022-09-09 | $17.05 | $25.87 | 30,600 | — | — |
| 2022-09-08 | $16.93 | $25.69 | 47,200 | — | — |
| 2022-09-07 | $16.74 | $25.40 | 53,600 | — | — |
| 2022-09-06 | $16.21 | $24.60 | 165,200 | — | — |
| 2022-09-02 | $16.35 | $24.81 | 57,000 | — | — |
| 2022-09-01 | $16.69 | $25.32 | 70,000 | — | — |
| 2022-08-31 | $16.47 | $24.99 | 57,700 | — | — |
| 2022-08-30 | $16.57 | $25.14 | 60,300 | — | — |
| 2022-08-29 | $16.71 | $25.35 | 139,800 | — | — |
| 2022-08-26 | $17.04 | $25.86 | 69,500 | — | — |
| 2022-08-25 | $17.10 | $25.95 | 58,600 | — | — |
| 2022-08-24 | $16.88 | $25.61 | 55,300 | — | — |
| 2022-08-23 | $16.87 | $25.60 | 42,500 | — | — |
| 2022-08-22 | $16.93 | $25.69 | 56,800 | — | — |
| 2022-08-19 | $17.18 | $26.07 | 135,000 | — | — |
| 2022-08-18 | $17.10 | $25.95 | 68,700 | — | — |
| 2022-08-17 | $16.98 | $25.76 | 156,200 | — | — |
| 2022-08-16 | $16.84 | $25.55 | 53,400 | — | — |
| 2022-08-15 | $16.78 | $25.46 | 80,400 | — | — |
| 2022-08-12 | $16.62 | $25.22 | 46,200 | — | — |
| 2022-08-11 | $16.21 | $24.60 | 27,000 | — | — |
| 2022-08-10 | $16.11 | $24.44 | 42,300 | — | — |
| 2022-08-09 | $15.70 | $23.82 | 36,200 | — | — |
| 2022-08-08 | $15.48 | $23.49 | 60,100 | — | — |
| 2022-08-05 | $15.28 | $23.18 | 31,000 | — | — |
| 2022-08-04 | $15.16 | $23.00 | 33,700 | — | — |
| 2022-08-03 | $15.04 | $22.82 | 32,500 | — | — |
| 2022-08-02 | $14.66 | $22.24 | 46,400 | — | — |
| 2022-08-01 | $14.45 | $21.93 | 68,100 | — | — |
| 2022-07-29 | $13.95 | $21.17 | 44,100 | — | — |
| 2022-07-28 | $13.74 | $20.85 | 21,900 | — | — |
| 2022-07-27 | $13.93 | $21.14 | 42,800 | — | — |
| 2022-07-26 | $13.70 | $20.79 | 26,900 | — | — |
| 2022-07-25 | $13.91 | $21.11 | 22,000 | — | — |
| 2022-07-22 | $13.67 | $20.74 | 57,400 | — | — |
| 2022-07-21 | $14.16 | $21.49 | 25,000 | — | — |
| 2022-07-20 | $14.29 | $21.68 | 29,700 | — | — |
| 2022-07-19 | $14.27 | $21.65 | 50,500 | — | — |
| 2022-07-18 | $13.87 | $21.05 | 28,900 | — | — |
| 2022-07-15 | $13.90 | $21.09 | 65,300 | — | — |
| 2022-07-14 | $13.24 | $20.09 | 43,800 | — | — |
| 2022-07-13 | $13.03 | $19.77 | 93,200 | — | — |
| 2022-07-12 | $13.91 | $21.11 | 27,500 | — | — |
| 2022-07-11 | $13.85 | $21.02 | 33,700 | — | — |
| 2022-07-08 | $13.82 | $20.97 | 40,200 | — | — |
| 2022-07-07 | $13.68 | $20.76 | 62,300 | — | — |
| 2022-07-06 | $13.15 | $19.95 | 38,900 | — | — |
| 2022-07-05 | $13.26 | $20.12 | 58,200 | — | — |
| 2022-07-01 | $13.40 | $20.33 | 100,000 | — | — |
| 2022-06-30 | $13.20 | $20.03 | 79,500 | — | — |
| 2022-06-29 | $13.26 | $20.12 | 43,300 | — | — |
| 2022-06-28 | $13.31 | $20.20 | 44,200 | — | — |
| 2022-06-27 | $13.40 | $20.33 | 41,500 | — | — |
| 2022-06-24 | $13.53 | $20.53 | 358,800 | — | — |
| 2022-06-23 | $13.01 | $19.74 | 58,600 | — | — |
| 2022-06-22 | $13.39 | $20.32 | 78,300 | — | — |
| 2022-06-21 | $13.52 | $20.51 | 58,100 | — | — |
| 2022-06-17 | $13.40 | $20.33 | 169,600 | — | — |
| 2022-06-16 | $13.06 | $19.82 | 67,700 | — | — |
| 2022-06-15 | $13.41 | $20.35 | 70,200 | — | — |
| 2022-06-14 | $13.33 | $20.23 | 44,400 | — | — |
| 2022-06-13 | $13.54 | $20.54 | 55,400 | — | — |
| 2022-06-10 | $13.77 | $20.89 | 51,800 | — | — |
| 2022-06-09 | $14.17 | $21.50 | 45,700 | — | — |
| 2022-06-08 | $14.65 | $22.23 | 42,900 | — | — |
| 2022-06-07 | $15.07 | $22.87 | 39,700 | — | — |
| 2022-06-06 | $15.00 | $22.76 | 45,400 | — | — |
| 2022-06-03 | $14.75 | $22.38 | 40,000 | — | — |
| 2022-06-02 | $15.00 | $22.76 | 39,200 | — | — |
| 2022-06-01 | $14.81 | $22.47 | 55,900 | — | — |
| 2022-05-31 | $14.79 | $22.44 | 42,200 | — | — |
| 2022-05-27 | $15.00 | $22.76 | 39,500 | — | — |
| 2022-05-26 | $14.94 | $22.67 | 39,000 | — | — |
| 2022-05-25 | $14.79 | $22.44 | 56,300 | — | — |
| 2022-05-24 | $14.62 | $22.18 | 60,700 | — | — |
| 2022-05-23 | $14.56 | $22.09 | 59,500 | — | — |
| 2022-05-20 | $14.24 | $21.61 | 69,000 | — | — |
| 2022-05-19 | $14.06 | $21.33 | 70,100 | — | — |
| 2022-05-18 | $14.40 | $21.85 | 52,600 | — | — |
| 2022-05-17 | $14.82 | $22.49 | 55,500 | — | — |
| 2022-05-16 | $14.59 | $22.14 | 45,000 | — | — |
| 2022-05-13 | $14.64 | $22.21 | 61,500 | — | — |
| 2022-05-12 | $14.69 | $22.29 | 54,300 | — | — |
| 2022-05-11 | $14.91 | $22.62 | 75,300 | — | — |
| 2022-05-10 | $15.27 | $23.17 | 64,100 | — | — |
| 2022-05-09 | $15.29 | $23.20 | 56,500 | — | — |
| 2022-05-06 | $15.43 | $23.41 | 55,100 | — | — |
| 2022-05-05 | $15.58 | $23.64 | 64,400 | — | — |
| 2022-05-04 | $16.24 | $24.64 | 82,900 | — | — |
| 2022-05-03 | $16.07 | $24.38 | 79,100 | — | — |
| 2022-05-02 | $16.18 | $24.55 | 88,400 | — | — |
| 2022-04-29 | $16.36 | $24.82 | 85,500 | — | — |
| 2022-04-28 | $16.69 | $25.32 | 65,200 | — | — |
| 2022-04-27 | $16.64 | $25.25 | 165,400 | — | — |
| 2022-04-26 | $17.19 | $26.08 | 122,000 | — | — |
| 2022-04-25 | $17.14 | $26.01 | 114,300 | — | — |
| 2022-04-22 | $17.41 | $26.42 | 67,500 | — | — |
| 2022-04-21 | $17.53 | $26.60 | 96,900 | — | — |
| 2022-04-20 | $17.75 | $26.93 | 64,600 | — | — |
| 2022-04-19 | $17.47 | $26.51 | 102,800 | — | — |
| 2022-04-18 | $17.21 | $26.11 | 83,000 | — | — |
| 2022-04-14 | $17.08 | $25.92 | 101,900 | — | — |
| 2022-04-13 | $17.32 | $26.28 | 59,200 | — | — |
| 2022-04-12 | $17.55 | $26.63 | 66,300 | — | — |
| 2022-04-11 | $17.45 | $26.48 | 78,600 | — | — |
| 2022-04-08 | $17.38 | $26.37 | 89,100 | — | — |
| 2022-04-07 | $17.26 | $26.19 | 127,200 | — | — |
| 2022-04-06 | $17.45 | $26.48 | 161,100 | — | — |
| 2022-04-05 | $17.62 | $26.74 | 140,700 | — | — |
| 2022-04-04 | $17.54 | $26.61 | 123,200 | — | — |
| 2022-04-01 | $17.42 | $26.43 | 86,000 | — | — |
| 2022-03-31 | $17.37 | $26.36 | 110,900 | — | — |
| 2022-03-30 | $17.47 | $26.51 | 190,400 | — | — |
| 2022-03-29 | $17.59 | $26.69 | 109,300 | — | — |
| 2022-03-28 | $17.21 | $26.11 | 82,000 | — | — |
| 2022-03-25 | $17.24 | $26.16 | 156,700 | — | — |
| 2022-03-24 | $16.79 | $25.48 | 77,400 | — | — |
| 2022-03-23 | $16.63 | $25.23 | 86,600 | — | — |
| 2022-03-22 | $16.81 | $25.51 | 96,900 | — | — |
| 2022-03-21 | $16.60 | $25.19 | 79,200 | — | — |
| 2022-03-18 | $16.64 | $25.25 | 157,700 | — | — |
| 2022-03-17 | $16.56 | $25.13 | 61,900 | — | — |
| 2022-03-16 | $16.44 | $24.95 | 121,100 | — | — |
| 2022-03-15 | $16.33 | $24.78 | 138,300 | — | — |
| 2022-03-14 | $16.51 | $25.05 | 67,100 | — | — |
| 2022-03-11 | $16.06 | $24.37 | 62,700 | — | — |
| 2022-03-10 | $15.95 | $24.20 | 70,800 | — | — |
| 2022-03-09 | $15.79 | $23.96 | 90,800 | — | — |
| 2022-03-08 | $15.62 | $23.70 | 121,100 | — | — |
| 2022-03-07 | $15.81 | $23.99 | 432,200 | — | — |
| 2022-03-04 | $16.22 | $24.61 | 51,500 | — | — |
| 2022-03-03 | $16.54 | $25.10 | 51,900 | — | — |
| 2022-03-02 | $16.32 | $24.76 | 84,700 | — | — |
| 2022-03-01 | $15.90 | $24.13 | 211,800 | — | — |
| 2022-02-28 | $16.66 | $25.28 | 88,700 | — | — |
| 2022-02-25 | $16.70 | $25.34 | 100,100 | — | — |
| 2022-02-24 | $16.02 | $24.31 | 221,200 | — | — |
| 2022-02-23 | $16.22 | $24.61 | 83,500 | — | — |
| 2022-02-22 | $16.42 | $24.91 | 87,800 | — | — |
| 2022-02-18 | $16.34 | $24.79 | 105,000 | — | — |
| 2022-02-17 | $16.03 | $24.32 | 64,200 | — | — |
| 2022-02-16 | $16.28 | $24.70 | 64,700 | — | — |
| 2022-02-15 | $15.89 | $24.11 | 75,300 | — | — |
| 2022-02-14 | $15.61 | $23.69 | 75,800 | — | — |
| 2022-02-11 | $15.69 | $23.81 | 70,100 | — | — |
| 2022-02-10 | $15.70 | $23.82 | 73,700 | — | — |
| 2022-02-09 | $15.84 | $24.03 | 99,000 | — | — |
| 2022-02-08 | $15.99 | $24.26 | 54,500 | — | — |
| 2022-02-07 | $15.54 | $23.58 | 49,100 | — | — |
| 2022-02-04 | $15.57 | $23.63 | 52,500 | — | — |
| 2022-02-03 | $15.33 | $23.26 | 53,100 | — | — |
| 2022-02-02 | $15.25 | $23.14 | 83,400 | — | — |
| 2022-02-01 | $15.30 | $23.22 | 59,000 | — | — |
| 2022-01-31 | $15.39 | $23.35 | 71,700 | — | — |
| 2022-01-28 | $15.43 | $23.41 | 151,000 | — | — |
| 2022-01-27 | $15.17 | $23.02 | 79,800 | — | — |
| 2022-01-26 | $15.49 | $23.50 | 60,300 | — | — |
| 2022-01-25 | $15.71 | $23.84 | 47,800 | — | — |
| 2022-01-24 | $15.66 | $23.76 | 61,600 | — | — |
| 2022-01-21 | $15.31 | $23.23 | 68,500 | — | — |
| 2022-01-20 | $15.60 | $23.67 | 73,100 | — | — |
| 2022-01-19 | $15.66 | $23.76 | 61,600 | — | — |
| 2022-01-18 | $15.89 | $24.11 | 38,500 | — | — |
| 2022-01-14 | $16.29 | $24.72 | 30,000 | — | — |
| 2022-01-13 | $16.18 | $24.55 | 42,200 | — | — |
| 2022-01-12 | $15.99 | $24.26 | 51,800 | — | — |
| 2022-01-11 | $15.93 | $24.17 | 36,400 | — | — |
| 2022-01-10 | $15.88 | $24.10 | 35,000 | — | — |
| 2022-01-07 | $16.10 | $24.43 | 37,700 | — | — |
| 2022-01-06 | $15.96 | $24.22 | 52,900 | — | — |
| 2022-01-05 | $15.56 | $23.61 | 40,500 | — | — |
| 2022-01-04 | $15.63 | $23.72 | 51,900 | — | — |
| 2022-01-03 | $15.56 | $23.61 | 58,500 | — | — |