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
- 2015-01-26 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 | $17.04 | $27.08 | 2,844,600 | — | — |
| 2022-12-29 | $16.78 | $26.67 | 2,368,900 | — | — |
| 2022-12-28 | $16.59 | $26.37 | 1,264,600 | — | — |
| 2022-12-27 | $17.43 | $27.70 | 715,200 | — | — |
| 2022-12-23 | $17.24 | $27.40 | 1,702,900 | — | — |
| 2022-12-22 | $17.12 | $27.21 | 954,700 | — | — |
| 2022-12-21 | $17.57 | $27.92 | 934,800 | — | — |
| 2022-12-20 | $17.98 | $28.58 | 2,183,000 | — | — |
| 2022-12-19 | $17.63 | $28.02 | 1,527,800 | — | — |
| 2022-12-16 | $18.30 | $29.08 | 2,315,900 | — | — |
| 2022-12-15 | $18.62 | $29.59 | 3,542,200 | — | — |
| 2022-12-14 | $18.76 | $29.82 | 3,018,300 | — | — |
| 2022-12-13 | $19.36 | $30.77 | 3,532,300 | — | — |
| 2022-12-12 | $19.91 | $31.64 | 3,789,000 | — | — |
| 2022-12-09 | $17.82 | $28.32 | 2,792,200 | — | — |
| 2022-12-08 | $18.07 | $28.72 | 8,184,200 | — | — |
| 2022-12-07 | $17.49 | $27.80 | 2,141,400 | — | — |
| 2022-12-06 | $18.55 | $29.48 | 1,765,200 | — | — |
| 2022-12-05 | $19.62 | $31.18 | 3,263,100 | — | — |
| 2022-12-02 | $20.37 | $32.37 | 1,504,900 | — | — |
| 2022-12-01 | $19.39 | $30.82 | 1,184,000 | — | — |
| 2022-11-30 | $19.50 | $30.99 | 2,263,900 | — | — |
| 2022-11-29 | $18.28 | $29.05 | 1,822,600 | — | — |
| 2022-11-28 | $18.22 | $28.96 | 1,964,900 | — | — |
| 2022-11-25 | $19.45 | $30.91 | 971,600 | — | — |
| 2022-11-23 | $19.65 | $31.23 | 840,300 | — | — |
| 2022-11-22 | $19.96 | $31.72 | 945,500 | — | — |
| 2022-11-21 | $20.32 | $32.29 | 1,350,900 | — | — |
| 2022-11-18 | $20.18 | $32.02 | 940,700 | — | — |
| 2022-11-17 | $20.27 | $32.17 | 1,522,800 | — | — |
| 2022-11-16 | $19.79 | $31.41 | 1,190,700 | — | — |
| 2022-11-15 | $19.97 | $31.69 | 1,250,000 | — | — |
| 2022-11-14 | $19.09 | $30.29 | 629,000 | — | — |
| 2022-11-11 | $18.91 | $30.01 | 858,200 | — | — |
| 2022-11-10 | $18.78 | $29.80 | 947,000 | — | — |
| 2022-11-09 | $18.90 | $29.99 | 604,200 | — | — |
| 2022-11-08 | $19.67 | $31.21 | 704,900 | — | — |
| 2022-11-07 | $18.99 | $30.14 | 784,300 | — | — |
| 2022-11-04 | $19.19 | $30.45 | 1,100,900 | — | — |
| 2022-11-03 | $18.44 | $29.26 | 1,714,200 | — | — |
| 2022-11-02 | $18.56 | $29.45 | 1,049,200 | — | — |
| 2022-11-01 | $18.75 | $29.75 | 994,700 | — | — |
| 2022-10-31 | $17.83 | $28.29 | 1,149,300 | — | — |
| 2022-10-28 | $17.65 | $28.01 | 1,014,000 | — | — |
| 2022-10-27 | $18.21 | $28.90 | 699,300 | — | — |
| 2022-10-26 | $18.35 | $29.12 | 622,100 | — | — |
| 2022-10-25 | $18.22 | $28.91 | 599,300 | — | — |
| 2022-10-24 | $18.08 | $28.69 | 754,700 | — | — |
| 2022-10-21 | $17.71 | $28.10 | 615,100 | — | — |
| 2022-10-20 | $17.34 | $27.52 | 876,600 | — | — |
| 2022-10-19 | $17.57 | $27.88 | 1,119,500 | — | — |
| 2022-10-18 | $18.05 | $28.64 | 908,600 | — | — |
| 2022-10-17 | $17.52 | $27.80 | 1,662,200 | — | — |
| 2022-10-14 | $16.76 | $26.60 | 1,588,800 | — | — |
| 2022-10-13 | $15.97 | $25.34 | 1,833,900 | — | — |
| 2022-10-12 | $15.19 | $24.11 | 961,900 | — | — |
| 2022-10-11 | $14.89 | $23.63 | 1,371,200 | — | — |
| 2022-10-10 | $15.39 | $24.42 | 1,891,500 | — | — |
| 2022-10-07 | $15.28 | $24.25 | 763,200 | — | — |
| 2022-10-06 | $15.06 | $23.90 | 1,405,900 | — | — |
| 2022-10-05 | $14.58 | $23.14 | 1,646,900 | — | — |
| 2022-10-04 | $14.81 | $23.50 | 1,524,200 | — | — |
| 2022-10-03 | $15.20 | $24.12 | 1,476,400 | — | — |
| 2022-09-30 | $15.39 | $24.42 | 718,400 | — | — |
| 2022-09-29 | $15.38 | $24.41 | 2,233,100 | — | — |
| 2022-09-28 | $16.48 | $26.15 | 1,602,200 | — | — |
| 2022-09-27 | $16.49 | $26.17 | 1,266,000 | — | — |
| 2022-09-26 | $16.58 | $26.31 | 1,050,700 | — | — |
| 2022-09-23 | $16.73 | $26.55 | 1,494,500 | — | — |
| 2022-09-22 | $17.94 | $28.47 | 901,200 | — | — |
| 2022-09-21 | $18.20 | $28.88 | 951,000 | — | — |
| 2022-09-20 | $18.57 | $29.47 | 1,970,400 | — | — |
| 2022-09-19 | $19.02 | $30.18 | 2,097,800 | — | — |
| 2022-09-16 | $17.83 | $28.29 | 1,232,100 | — | — |
| 2022-09-15 | $17.87 | $28.36 | 884,800 | — | — |
| 2022-09-14 | $18.20 | $28.88 | 1,258,300 | — | — |
| 2022-09-13 | $17.33 | $27.50 | 742,200 | — | — |
| 2022-09-12 | $17.71 | $28.10 | 815,400 | — | — |
| 2022-09-09 | $17.77 | $28.20 | 855,700 | — | — |
| 2022-09-08 | $16.92 | $26.85 | 1,165,000 | — | — |
| 2022-09-07 | $16.70 | $26.50 | 1,537,700 | — | — |
| 2022-09-06 | $17.65 | $28.01 | 2,898,600 | — | — |
| 2022-09-02 | $16.23 | $25.76 | 913,100 | — | — |
| 2022-09-01 | $16.08 | $25.52 | 954,100 | — | — |
| 2022-08-31 | $16.24 | $25.77 | 824,900 | — | — |
| 2022-08-30 | $16.14 | $25.61 | 1,365,700 | — | — |
| 2022-08-29 | $16.93 | $26.82 | 1,184,100 | — | — |
| 2022-08-26 | $16.35 | $25.90 | 1,221,400 | — | — |
| 2022-08-25 | $16.22 | $25.69 | 1,366,900 | — | — |
| 2022-08-24 | $16.83 | $26.66 | 1,178,600 | — | — |
| 2022-08-23 | $16.28 | $25.79 | 929,200 | — | — |
| 2022-08-22 | $16.52 | $26.17 | 1,589,400 | — | — |
| 2022-08-19 | $16.37 | $25.93 | 845,400 | — | — |
| 2022-08-18 | $16.84 | $26.68 | 1,196,400 | — | — |
| 2022-08-17 | $16.71 | $26.47 | 1,457,600 | — | — |
| 2022-08-16 | $15.84 | $25.09 | 883,700 | — | — |
| 2022-08-15 | $15.73 | $24.92 | 1,254,200 | — | — |
| 2022-08-12 | $16.00 | $25.35 | 895,800 | — | — |
| 2022-08-11 | $16.04 | $25.41 | 1,301,400 | — | — |
| 2022-08-10 | $15.37 | $24.35 | 872,300 | — | — |
| 2022-08-09 | $15.50 | $24.55 | 1,215,800 | — | — |
| 2022-08-08 | $15.24 | $24.14 | 1,640,000 | — | — |
| 2022-08-05 | $14.47 | $22.92 | 1,559,000 | — | — |
| 2022-08-04 | $14.32 | $22.68 | 1,222,500 | — | — |
| 2022-08-03 | $14.52 | $23.00 | 864,700 | — | — |
| 2022-08-02 | $14.56 | $23.06 | 1,338,400 | — | — |
| 2022-08-01 | $14.32 | $22.68 | 1,993,700 | — | — |
| 2022-07-29 | $13.55 | $21.46 | 742,500 | — | — |
| 2022-07-28 | $13.47 | $21.34 | 1,158,700 | — | — |
| 2022-07-27 | $14.03 | $22.23 | 2,213,700 | — | — |
| 2022-07-26 | $13.23 | $20.96 | 1,046,300 | — | — |
| 2022-07-25 | $13.33 | $21.12 | 1,283,000 | — | — |
| 2022-07-22 | $13.00 | $20.59 | 1,221,100 | — | — |
| 2022-07-21 | $13.44 | $21.29 | 1,666,500 | — | — |
| 2022-07-20 | $13.20 | $20.91 | 1,725,900 | — | — |
| 2022-07-19 | $13.31 | $21.08 | 1,390,100 | — | — |
| 2022-07-18 | $12.85 | $20.36 | 1,682,200 | — | — |
| 2022-07-15 | $12.41 | $19.66 | 960,600 | — | — |
| 2022-07-14 | $12.00 | $19.01 | 1,533,600 | — | — |
| 2022-07-13 | $12.09 | $19.15 | 1,905,300 | — | — |
| 2022-07-12 | $11.65 | $18.45 | 1,968,100 | — | — |
| 2022-07-11 | $11.38 | $18.03 | 1,555,400 | — | — |
| 2022-07-08 | $11.29 | $17.88 | 987,600 | — | — |
| 2022-07-07 | $11.22 | $17.77 | 859,300 | — | — |
| 2022-07-06 | $10.94 | $17.33 | 1,363,400 | — | — |
| 2022-07-05 | $11.76 | $18.63 | 1,087,500 | — | — |
| 2022-07-01 | $12.04 | $19.07 | 788,700 | — | — |
| 2022-06-30 | $11.93 | $18.90 | 929,000 | — | — |
| 2022-06-29 | $12.42 | $19.67 | 958,100 | — | — |
| 2022-06-28 | $12.60 | $19.96 | 627,500 | — | — |
| 2022-06-27 | $12.75 | $20.20 | 1,635,200 | — | — |
| 2022-06-24 | $12.34 | $19.55 | 1,407,700 | — | — |
| 2022-06-23 | $11.79 | $18.68 | 890,200 | — | — |
| 2022-06-22 | $11.89 | $18.84 | 831,100 | — | — |
| 2022-06-21 | $12.20 | $19.33 | 1,181,500 | — | — |
| 2022-06-17 | $11.20 | $17.74 | 1,629,900 | — | — |
| 2022-06-16 | $11.44 | $18.12 | 1,224,000 | — | — |
| 2022-06-15 | $11.89 | $18.84 | 842,100 | — | — |
| 2022-06-14 | $11.76 | $18.63 | 1,205,700 | — | — |
| 2022-06-13 | $11.76 | $18.63 | 1,287,000 | — | — |
| 2022-06-10 | $12.44 | $19.71 | 1,680,600 | — | — |
| 2022-06-09 | $12.32 | $19.52 | 1,039,500 | — | — |
| 2022-06-08 | $13.23 | $20.96 | 1,274,400 | — | — |
| 2022-06-07 | $13.57 | $21.50 | 1,404,700 | — | — |
| 2022-06-06 | $13.38 | $21.20 | 1,103,700 | — | — |
| 2022-06-03 | $13.49 | $21.37 | 836,000 | — | — |
| 2022-06-02 | $13.48 | $21.35 | 2,305,800 | — | — |
| 2022-06-01 | $13.38 | $21.20 | 2,329,100 | — | — |
| 2022-05-31 | $12.80 | $20.18 | 3,978,400 | — | — |
| 2022-05-27 | $13.03 | $20.54 | 1,875,500 | — | — |
| 2022-05-26 | $12.72 | $20.06 | 2,174,800 | — | — |
| 2022-05-25 | $12.32 | $19.42 | 2,441,700 | — | — |
| 2022-05-24 | $11.92 | $18.79 | 2,055,400 | — | — |
| 2022-05-23 | $11.90 | $18.76 | 2,986,700 | — | — |
| 2022-05-20 | $11.69 | $18.43 | 1,388,200 | — | — |
| 2022-05-19 | $11.66 | $18.38 | 1,865,100 | — | — |
| 2022-05-18 | $11.33 | $17.86 | 1,860,800 | — | — |
| 2022-05-17 | $10.91 | $17.20 | 1,710,100 | — | — |
| 2022-05-16 | $11.42 | $18.01 | 2,951,500 | — | — |
| 2022-05-13 | $10.80 | $17.03 | 1,580,400 | — | — |
| 2022-05-12 | $10.49 | $16.54 | 2,934,200 | — | — |
| 2022-05-11 | $10.54 | $16.62 | 1,547,300 | — | — |
| 2022-05-10 | $10.72 | $16.90 | 2,273,500 | — | — |
| 2022-05-09 | $10.33 | $16.29 | 2,613,500 | — | — |
| 2022-05-06 | $11.78 | $18.57 | 1,759,500 | — | — |
| 2022-05-05 | $11.79 | $18.59 | 1,654,600 | — | — |
| 2022-05-04 | $12.00 | $18.92 | 2,290,700 | — | — |
| 2022-05-03 | $11.47 | $18.08 | 2,459,400 | — | — |
| 2022-05-02 | $11.30 | $17.82 | 1,978,300 | — | — |
| 2022-04-29 | $11.83 | $18.65 | 4,724,200 | — | — |
| 2022-04-28 | $11.96 | $18.86 | 1,522,200 | — | — |
| 2022-04-27 | $11.70 | $18.45 | 2,348,000 | — | — |
| 2022-04-26 | $11.53 | $18.18 | 1,719,500 | — | — |
| 2022-04-25 | $11.69 | $18.43 | 2,790,900 | — | — |
| 2022-04-22 | $12.15 | $19.16 | 3,006,700 | — | — |
| 2022-04-21 | $12.05 | $19.00 | 1,661,300 | — | — |
| 2022-04-20 | $12.14 | $19.14 | 1,683,800 | — | — |
| 2022-04-19 | $12.33 | $19.44 | 1,518,900 | — | — |
| 2022-04-18 | $12.55 | $19.79 | 1,117,000 | — | — |
| 2022-04-14 | $12.65 | $19.95 | 1,219,600 | — | — |
| 2022-04-13 | $12.67 | $19.98 | 1,884,400 | — | — |
| 2022-04-12 | $12.79 | $20.17 | 2,415,700 | — | — |
| 2022-04-11 | $12.81 | $20.20 | 3,220,800 | — | — |
| 2022-04-08 | $13.01 | $20.51 | 5,597,700 | — | — |
| 2022-04-07 | $12.00 | $18.92 | 6,881,000 | — | — |
| 2022-04-06 | $11.24 | $17.72 | 2,431,200 | — | — |
| 2022-04-05 | $11.69 | $18.43 | 3,433,900 | — | — |
| 2022-04-04 | $11.67 | $18.40 | 8,711,900 | — | — |
| 2022-04-01 | $11.03 | $17.39 | 4,474,600 | — | — |
| 2022-03-31 | $10.57 | $16.67 | 1,070,800 | — | — |
| 2022-03-30 | $10.54 | $16.62 | 1,525,700 | — | — |
| 2022-03-29 | $9.94 | $15.67 | 888,400 | — | — |
| 2022-03-28 | $10.14 | $15.99 | 760,300 | — | — |
| 2022-03-25 | $10.39 | $16.38 | 1,887,500 | — | — |
| 2022-03-24 | $10.08 | $15.89 | 1,533,300 | — | — |
| 2022-03-23 | $10.68 | $16.84 | 896,400 | — | — |
| 2022-03-22 | $10.79 | $17.01 | 992,600 | — | — |
| 2022-03-21 | $10.84 | $17.09 | 715,500 | — | — |
| 2022-03-18 | $10.81 | $17.04 | 1,901,300 | — | — |
| 2022-03-17 | $10.84 | $17.09 | 1,250,100 | — | — |
| 2022-03-16 | $10.79 | $17.01 | 1,687,100 | — | — |
| 2022-03-15 | $10.59 | $16.70 | 1,470,200 | — | — |
| 2022-03-14 | $10.31 | $16.26 | 1,671,300 | — | — |
| 2022-03-11 | $10.58 | $16.68 | 2,186,100 | — | — |
| 2022-03-10 | $11.45 | $18.05 | 2,282,600 | — | — |
| 2022-03-09 | $11.30 | $17.82 | 2,865,600 | — | — |
| 2022-03-08 | $11.84 | $18.67 | 4,333,500 | — | — |
| 2022-03-07 | $11.75 | $18.53 | 4,589,300 | — | — |
| 2022-03-04 | $11.13 | $17.55 | 1,817,600 | — | — |
| 2022-03-03 | $11.07 | $17.45 | 1,992,700 | — | — |
| 2022-03-02 | $10.94 | $17.25 | 2,557,000 | — | — |
| 2022-03-01 | $11.03 | $17.39 | 1,435,100 | — | — |
| 2022-02-28 | $11.28 | $17.79 | 2,090,100 | — | — |
| 2022-02-25 | $10.99 | $17.33 | 2,081,500 | — | — |
| 2022-02-24 | $10.78 | $17.00 | 2,827,600 | — | — |
| 2022-02-23 | $10.42 | $16.43 | 1,428,100 | — | — |
| 2022-02-22 | $10.77 | $16.98 | 2,106,900 | — | — |
| 2022-02-18 | $10.25 | $16.16 | 1,101,800 | — | — |
| 2022-02-17 | $10.54 | $16.62 | 1,210,400 | — | — |
| 2022-02-16 | $10.47 | $16.51 | 1,524,700 | — | — |
| 2022-02-15 | $10.15 | $16.00 | 1,318,600 | — | — |
| 2022-02-14 | $9.98 | $15.74 | 2,331,100 | — | — |
| 2022-02-11 | $10.11 | $15.94 | 1,894,000 | — | — |
| 2022-02-10 | $9.84 | $15.51 | 1,796,900 | — | — |
| 2022-02-09 | $9.51 | $14.99 | 1,257,900 | — | — |
| 2022-02-08 | $9.53 | $15.03 | 1,866,900 | — | — |
| 2022-02-07 | $9.48 | $14.95 | 1,786,700 | — | — |
| 2022-02-04 | $9.13 | $14.40 | 2,531,600 | — | — |
| 2022-02-03 | $8.54 | $13.46 | 1,585,400 | — | — |
| 2022-02-02 | $8.54 | $13.46 | 775,200 | — | — |
| 2022-02-01 | $8.63 | $13.61 | 892,700 | — | — |
| 2022-01-31 | $8.32 | $13.12 | 965,300 | — | — |
| 2022-01-28 | $8.38 | $13.21 | 790,800 | — | — |
| 2022-01-27 | $8.40 | $13.24 | 1,045,300 | — | — |
| 2022-01-26 | $8.46 | $13.34 | 1,200,700 | — | — |
| 2022-01-25 | $8.49 | $13.39 | 1,211,100 | — | — |
| 2022-01-24 | $8.29 | $13.07 | 3,113,100 | — | — |
| 2022-01-21 | $8.38 | $13.21 | 1,433,800 | — | — |
| 2022-01-20 | $8.85 | $13.95 | 759,300 | — | — |
| 2022-01-19 | $9.02 | $14.22 | 856,600 | — | — |
| 2022-01-18 | $9.02 | $14.22 | 752,500 | — | — |
| 2022-01-14 | $9.27 | $14.62 | 408,900 | — | — |
| 2022-01-13 | $9.19 | $14.49 | 744,300 | — | — |
| 2022-01-12 | $9.39 | $14.81 | 678,300 | — | — |
| 2022-01-11 | $9.44 | $14.88 | 1,221,900 | — | — |
| 2022-01-10 | $9.15 | $14.43 | 719,100 | — | — |
| 2022-01-07 | $9.14 | $14.41 | 1,050,700 | — | — |
| 2022-01-06 | $9.01 | $14.21 | 574,300 | — | — |
| 2022-01-05 | $9.02 | $14.22 | 872,800 | — | — |
| 2022-01-04 | $9.28 | $14.63 | 1,142,800 | — | — |
| 2022-01-03 | $9.13 | $14.40 | 1,388,600 | — | — |