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
- 2013-09-30 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 | $16.06 | $18.50 | 2,217,200 | — | — |
| 2022-12-29 | $16.21 | $18.67 | 2,002,000 | — | — |
| 2022-12-28 | $15.97 | $18.40 | 3,107,500 | — | — |
| 2022-12-27 | $16.28 | $18.75 | 2,303,500 | — | — |
| 2022-12-23 | $16.15 | $18.60 | 2,146,200 | — | — |
| 2022-12-22 | $15.95 | $18.37 | 3,959,600 | — | — |
| 2022-12-21 | $16.21 | $18.67 | 4,587,100 | — | — |
| 2022-12-20 | $16.01 | $18.44 | 4,499,600 | — | — |
| 2022-12-19 | $15.84 | $18.25 | 3,282,900 | — | — |
| 2022-12-16 | $15.82 | $18.22 | 5,987,900 | — | — |
| 2022-12-15 | $15.92 | $18.34 | 4,834,300 | — | — |
| 2022-12-14 | $16.22 | $18.68 | 4,369,600 | — | — |
| 2022-12-13 | $16.24 | $18.71 | 5,846,400 | — | — |
| 2022-12-12 | $15.98 | $18.41 | 5,997,400 | — | — |
| 2022-12-09 | $15.99 | $18.42 | 6,278,800 | — | — |
| 2022-12-08 | $16.21 | $18.67 | 4,414,600 | — | — |
| 2022-12-07 | $16.21 | $18.67 | 2,955,100 | — | — |
| 2022-12-06 | $16.17 | $18.63 | 3,175,400 | — | — |
| 2022-12-05 | $16.36 | $18.85 | 4,127,700 | — | — |
| 2022-12-02 | $16.68 | $19.21 | 3,834,100 | — | — |
| 2022-12-01 | $16.36 | $18.85 | 4,806,100 | — | — |
| 2022-11-30 | $16.04 | $18.48 | 4,639,100 | — | — |
| 2022-11-29 | $15.72 | $18.11 | 3,189,500 | — | — |
| 2022-11-28 | $15.81 | $18.21 | 3,829,800 | — | — |
| 2022-11-25 | $16.07 | $18.51 | 1,840,200 | — | — |
| 2022-11-23 | $16.14 | $18.59 | 4,614,700 | — | — |
| 2022-11-22 | $15.66 | $18.04 | 3,203,200 | — | — |
| 2022-11-21 | $15.31 | $17.64 | 2,590,300 | — | — |
| 2022-11-18 | $15.38 | $17.72 | 3,301,800 | — | — |
| 2022-11-17 | $15.12 | $17.42 | 2,990,100 | — | — |
| 2022-11-16 | $15.05 | $17.34 | 2,727,700 | — | — |
| 2022-11-15 | $15.16 | $17.46 | 5,726,600 | — | — |
| 2022-11-14 | $15.03 | $17.31 | 4,284,300 | — | — |
| 2022-11-11 | $15.43 | $17.77 | 5,431,800 | — | — |
| 2022-11-10 | $14.76 | $17.00 | 4,445,900 | — | — |
| 2022-11-09 | $14.32 | $16.50 | 5,814,100 | — | — |
| 2022-11-08 | $14.19 | $16.35 | 7,000,700 | — | — |
| 2022-11-07 | $13.45 | $15.49 | 6,120,200 | — | — |
| 2022-11-04 | $13.30 | $15.32 | 7,970,700 | — | — |
| 2022-11-03 | $12.73 | $14.66 | 4,654,900 | — | — |
| 2022-11-02 | $12.63 | $14.55 | 4,584,300 | — | — |
| 2022-11-01 | $12.88 | $14.84 | 4,178,500 | — | — |
| 2022-10-31 | $12.94 | $14.91 | 4,062,600 | — | — |
| 2022-10-28 | $12.93 | $14.89 | 2,968,200 | — | — |
| 2022-10-27 | $12.88 | $14.84 | 4,854,200 | — | — |
| 2022-10-26 | $12.81 | $14.76 | 3,465,300 | — | — |
| 2022-10-25 | $12.74 | $14.68 | 2,557,500 | — | — |
| 2022-10-24 | $12.49 | $14.39 | 4,471,600 | — | — |
| 2022-10-21 | $12.68 | $14.61 | 4,224,000 | — | — |
| 2022-10-20 | $12.24 | $14.10 | 3,904,300 | — | — |
| 2022-10-19 | $12.33 | $14.20 | 3,044,300 | — | — |
| 2022-10-18 | $12.58 | $14.49 | 4,771,700 | — | — |
| 2022-10-17 | $12.31 | $14.18 | 5,107,700 | — | — |
| 2022-10-14 | $12.03 | $13.86 | 5,562,800 | — | — |
| 2022-10-13 | $12.22 | $14.08 | 10,929,500 | — | — |
| 2022-10-12 | $11.52 | $13.27 | 3,542,700 | — | — |
| 2022-10-11 | $11.65 | $13.42 | 3,311,700 | — | — |
| 2022-10-10 | $11.86 | $13.66 | 2,838,200 | — | — |
| 2022-10-07 | $11.79 | $13.58 | 2,877,800 | — | — |
| 2022-10-06 | $12.07 | $13.90 | 2,845,200 | — | — |
| 2022-10-05 | $12.24 | $14.10 | 4,448,500 | — | — |
| 2022-10-04 | $12.37 | $14.25 | 4,102,400 | — | — |
| 2022-10-03 | $11.63 | $13.40 | 3,384,000 | — | — |
| 2022-09-30 | $11.17 | $12.87 | 3,596,600 | — | — |
| 2022-09-29 | $11.23 | $12.94 | 4,260,000 | — | — |
| 2022-09-28 | $11.43 | $13.17 | 3,217,200 | — | — |
| 2022-09-27 | $11.04 | $12.72 | 2,865,100 | — | — |
| 2022-09-26 | $11.01 | $12.68 | 3,029,800 | — | — |
| 2022-09-23 | $11.16 | $12.86 | 6,148,300 | — | — |
| 2022-09-22 | $11.53 | $13.28 | 1,935,900 | — | — |
| 2022-09-21 | $11.79 | $13.58 | 2,739,400 | — | — |
| 2022-09-20 | $11.94 | $13.75 | 3,217,300 | — | — |
| 2022-09-19 | $12.28 | $14.15 | 4,440,600 | — | — |
| 2022-09-16 | $11.83 | $13.63 | 5,965,600 | — | — |
| 2022-09-15 | $12.19 | $14.04 | 4,077,700 | — | — |
| 2022-09-14 | $12.20 | $14.05 | 1,760,600 | — | — |
| 2022-09-13 | $12.27 | $14.13 | 2,082,500 | — | — |
| 2022-09-12 | $12.80 | $14.74 | 2,792,100 | — | — |
| 2022-09-09 | $12.51 | $14.41 | 2,387,400 | — | — |
| 2022-09-08 | $12.03 | $13.86 | 3,354,900 | — | — |
| 2022-09-07 | $12.20 | $14.05 | 2,705,100 | — | — |
| 2022-09-06 | $12.01 | $13.83 | 2,401,700 | — | — |
| 2022-09-02 | $12.13 | $13.97 | 4,928,000 | — | — |
| 2022-09-01 | $11.97 | $13.79 | 2,745,700 | — | — |
| 2022-08-31 | $12.23 | $14.09 | 2,580,500 | — | — |
| 2022-08-30 | $12.33 | $14.20 | 4,012,600 | — | — |
| 2022-08-29 | $12.60 | $14.51 | 3,549,100 | — | — |
| 2022-08-26 | $12.34 | $14.21 | 5,281,500 | — | — |
| 2022-08-25 | $13.02 | $15.00 | 5,137,600 | — | — |
| 2022-08-24 | $12.59 | $14.50 | 3,266,000 | — | — |
| 2022-08-23 | $12.55 | $14.46 | 3,370,000 | — | — |
| 2022-08-22 | $12.24 | $14.10 | 4,917,800 | — | — |
| 2022-08-19 | $12.54 | $14.44 | 4,014,800 | — | — |
| 2022-08-18 | $12.85 | $14.80 | 2,114,200 | — | — |
| 2022-08-17 | $12.74 | $14.68 | 2,279,800 | — | — |
| 2022-08-16 | $13.08 | $15.07 | 3,408,100 | — | — |
| 2022-08-15 | $13.05 | $15.03 | 1,819,600 | — | — |
| 2022-08-12 | $13.13 | $15.12 | 3,044,900 | — | — |
| 2022-08-11 | $13.07 | $15.06 | 2,205,800 | — | — |
| 2022-08-10 | $12.89 | $14.85 | 1,655,200 | — | — |
| 2022-08-09 | $12.47 | $14.36 | 1,323,500 | — | — |
| 2022-08-08 | $12.64 | $14.56 | 3,719,800 | — | — |
| 2022-08-05 | $12.56 | $14.47 | 2,567,900 | — | — |
| 2022-08-04 | $12.65 | $14.57 | 2,741,200 | — | — |
| 2022-08-03 | $12.38 | $14.26 | 2,373,900 | — | — |
| 2022-08-02 | $12.22 | $14.08 | 2,435,800 | — | — |
| 2022-08-01 | $12.45 | $14.34 | 4,474,600 | — | — |
| 2022-07-29 | $12.92 | $14.88 | 3,923,300 | — | — |
| 2022-07-28 | $12.15 | $14.00 | 3,826,600 | — | — |
| 2022-07-27 | $11.92 | $13.73 | 3,974,800 | — | — |
| 2022-07-26 | $11.61 | $13.37 | 2,343,900 | — | — |
| 2022-07-25 | $11.96 | $13.78 | 4,506,800 | — | — |
| 2022-07-22 | $11.70 | $13.48 | 2,410,100 | — | — |
| 2022-07-21 | $11.97 | $13.79 | 2,117,800 | — | — |
| 2022-07-20 | $11.81 | $13.60 | 3,843,100 | — | — |
| 2022-07-19 | $11.94 | $13.75 | 3,050,700 | — | — |
| 2022-07-18 | $11.27 | $12.98 | 3,366,900 | — | — |
| 2022-07-15 | $11.00 | $12.67 | 3,870,600 | — | — |
| 2022-07-14 | $10.77 | $12.41 | 5,170,100 | — | — |
| 2022-07-13 | $11.08 | $12.76 | 4,076,500 | — | — |
| 2022-07-12 | $11.07 | $12.75 | 3,516,200 | — | — |
| 2022-07-11 | $11.05 | $12.73 | 6,216,800 | — | — |
| 2022-07-08 | $11.48 | $13.22 | 3,018,600 | — | — |
| 2022-07-07 | $11.54 | $13.29 | 2,153,600 | — | — |
| 2022-07-06 | $10.91 | $12.57 | 3,512,200 | — | — |
| 2022-07-05 | $11.12 | $12.81 | 3,737,400 | — | — |
| 2022-07-01 | $11.66 | $13.43 | 4,382,100 | — | — |
| 2022-06-30 | $11.59 | $13.35 | 2,670,000 | — | — |
| 2022-06-29 | $11.85 | $13.65 | 4,539,600 | — | — |
| 2022-06-28 | $12.16 | $14.01 | 6,668,900 | — | — |
| 2022-06-27 | $12.29 | $14.16 | 4,528,500 | — | — |
| 2022-06-24 | $12.02 | $13.85 | 7,119,200 | — | — |
| 2022-06-23 | $11.38 | $13.11 | 11,194,100 | — | — |
| 2022-06-22 | $12.45 | $14.34 | 2,139,800 | — | — |
| 2022-06-21 | $12.82 | $14.77 | 2,493,800 | — | — |
| 2022-06-17 | $12.48 | $14.38 | 7,035,800 | — | — |
| 2022-06-16 | $12.49 | $14.39 | 3,174,800 | — | — |
| 2022-06-15 | $13.15 | $15.15 | 2,543,100 | — | — |
| 2022-06-14 | $12.96 | $14.93 | 2,674,700 | — | — |
| 2022-06-13 | $12.87 | $14.83 | 3,259,700 | — | — |
| 2022-06-10 | $13.62 | $15.69 | 3,916,200 | — | — |
| 2022-06-09 | $14.29 | $16.46 | 4,195,600 | — | — |
| 2022-06-08 | $14.80 | $17.05 | 2,809,800 | — | — |
| 2022-06-07 | $15.37 | $17.70 | 1,946,500 | — | — |
| 2022-06-06 | $15.27 | $17.59 | 1,979,100 | — | — |
| 2022-06-03 | $15.09 | $17.38 | 1,347,000 | — | — |
| 2022-06-02 | $15.22 | $17.53 | 2,298,000 | — | — |
| 2022-06-01 | $14.77 | $17.01 | 2,970,900 | — | — |
| 2022-05-31 | $14.93 | $17.20 | 3,446,900 | — | — |
| 2022-05-27 | $14.90 | $17.16 | 2,494,700 | — | — |
| 2022-05-26 | $14.60 | $16.82 | 3,117,500 | — | — |
| 2022-05-25 | $14.45 | $16.65 | 3,132,200 | — | — |
| 2022-05-24 | $14.28 | $16.45 | 4,145,200 | — | — |
| 2022-05-23 | $14.52 | $16.73 | 5,916,900 | — | — |
| 2022-05-20 | $13.75 | $15.84 | 7,466,400 | — | — |
| 2022-05-19 | $14.78 | $17.03 | 3,820,900 | — | — |
| 2022-05-18 | $14.65 | $16.88 | 2,774,100 | — | — |
| 2022-05-17 | $15.05 | $17.34 | 2,550,000 | — | — |
| 2022-05-16 | $14.52 | $16.73 | 2,680,100 | — | — |
| 2022-05-13 | $14.38 | $16.56 | 3,873,700 | — | — |
| 2022-05-12 | $13.71 | $15.79 | 4,646,000 | — | — |
| 2022-05-11 | $13.78 | $15.87 | 4,491,600 | — | — |
| 2022-05-10 | $13.66 | $15.74 | 4,915,700 | — | — |
| 2022-05-09 | $13.67 | $15.75 | 7,156,200 | — | — |
| 2022-05-06 | $14.38 | $16.56 | 6,886,200 | — | — |
| 2022-05-05 | $14.47 | $16.67 | 4,885,500 | — | — |
| 2022-05-04 | $14.92 | $17.19 | 6,627,600 | — | — |
| 2022-05-03 | $14.76 | $17.00 | 5,586,100 | — | — |
| 2022-05-02 | $14.43 | $16.62 | 9,930,000 | — | — |
| 2022-04-29 | $14.19 | $16.35 | 3,932,900 | — | — |
| 2022-04-28 | $14.41 | $16.60 | 4,138,600 | — | — |
| 2022-04-27 | $14.16 | $16.31 | 4,936,300 | — | — |
| 2022-04-26 | $13.80 | $15.90 | 5,496,300 | — | — |
| 2022-04-25 | $14.42 | $16.61 | 6,196,000 | — | — |
| 2022-04-22 | $14.91 | $17.17 | 5,086,700 | — | — |
| 2022-04-21 | $15.66 | $18.04 | 6,837,300 | — | — |
| 2022-04-20 | $15.82 | $18.22 | 5,949,900 | — | — |
| 2022-04-19 | $15.62 | $17.99 | 4,615,500 | — | — |
| 2022-04-18 | $15.85 | $17.91 | 3,344,900 | — | — |
| 2022-04-14 | $15.77 | $17.82 | 2,884,500 | — | — |
| 2022-04-13 | $15.83 | $17.89 | 3,356,100 | — | — |
| 2022-04-12 | $15.38 | $17.38 | 4,586,900 | — | — |
| 2022-04-11 | $15.18 | $17.15 | 4,366,600 | — | — |
| 2022-04-08 | $14.86 | $16.79 | 2,743,600 | — | — |
| 2022-04-07 | $14.55 | $16.44 | 5,711,800 | — | — |
| 2022-04-06 | $14.56 | $16.45 | 4,988,600 | — | — |
| 2022-04-05 | $15.19 | $17.16 | 3,362,600 | — | — |
| 2022-04-04 | $15.68 | $17.72 | 3,518,400 | — | — |
| 2022-04-01 | $15.80 | $17.85 | 3,290,400 | — | — |
| 2022-03-31 | $15.86 | $17.92 | 7,427,800 | — | — |
| 2022-03-30 | $16.02 | $18.10 | 4,041,700 | — | — |
| 2022-03-29 | $16.02 | $18.10 | 7,724,400 | — | — |
| 2022-03-28 | $16.70 | $18.87 | 4,472,500 | — | — |
| 2022-03-25 | $16.80 | $18.98 | 5,145,900 | — | — |
| 2022-03-24 | $16.67 | $18.84 | 5,884,900 | — | — |
| 2022-03-23 | $16.46 | $18.60 | 4,798,400 | — | — |
| 2022-03-22 | $16.53 | $18.68 | 7,236,500 | — | — |
| 2022-03-21 | $16.19 | $18.29 | 5,114,500 | — | — |
| 2022-03-18 | $15.72 | $17.76 | 7,219,100 | — | — |
| 2022-03-17 | $15.76 | $17.81 | 4,491,900 | — | — |
| 2022-03-16 | $15.44 | $17.45 | 6,538,500 | — | — |
| 2022-03-15 | $15.28 | $17.27 | 8,842,500 | — | — |
| 2022-03-14 | $15.16 | $17.13 | 8,204,300 | — | — |
| 2022-03-11 | $14.97 | $16.92 | 8,061,300 | — | — |
| 2022-03-10 | $14.81 | $16.73 | 5,354,100 | — | — |
| 2022-03-09 | $14.90 | $16.84 | 9,502,900 | — | — |
| 2022-03-08 | $14.13 | $15.97 | 12,603,800 | — | — |
| 2022-03-07 | $13.49 | $15.24 | 12,775,500 | — | — |
| 2022-03-04 | $13.57 | $15.33 | 11,935,900 | — | — |
| 2022-03-03 | $14.40 | $16.27 | 6,864,900 | — | — |
| 2022-03-02 | $14.37 | $16.24 | 7,679,300 | — | — |
| 2022-03-01 | $13.87 | $15.67 | 7,696,000 | — | — |
| 2022-02-28 | $14.33 | $16.19 | 6,879,900 | — | — |
| 2022-02-25 | $14.49 | $16.37 | 7,531,400 | — | — |
| 2022-02-24 | $14.16 | $16.00 | 14,071,700 | — | — |
| 2022-02-23 | $14.27 | $16.12 | 10,025,600 | — | — |
| 2022-02-22 | $14.92 | $16.86 | 11,327,200 | — | — |
| 2022-02-18 | $15.71 | $17.75 | 9,020,500 | — | — |
| 2022-02-17 | $15.91 | $17.98 | 8,242,100 | — | — |
| 2022-02-16 | $16.34 | $18.46 | 6,109,100 | — | — |
| 2022-02-15 | $16.12 | $18.22 | 6,466,500 | — | — |
| 2022-02-14 | $15.59 | $17.62 | 5,343,800 | — | — |
| 2022-02-11 | $16.15 | $18.25 | 5,696,500 | — | — |
| 2022-02-10 | $16.56 | $18.71 | 8,475,100 | — | — |
| 2022-02-09 | $16.13 | $18.23 | 10,388,600 | — | — |
| 2022-02-08 | $15.35 | $17.34 | 9,978,100 | — | — |
| 2022-02-07 | $14.85 | $16.78 | 6,417,100 | — | — |
| 2022-02-04 | $14.80 | $16.72 | 5,030,700 | — | — |
| 2022-02-03 | $15.05 | $17.01 | 4,823,200 | — | — |
| 2022-02-02 | $15.42 | $17.42 | 3,141,400 | — | — |
| 2022-02-01 | $15.42 | $17.42 | 7,142,800 | — | — |
| 2022-01-31 | $15.13 | $17.10 | 4,569,100 | — | — |
| 2022-01-28 | $14.98 | $16.93 | 4,099,500 | — | — |
| 2022-01-27 | $14.98 | $16.93 | 4,898,300 | — | — |
| 2022-01-26 | $15.19 | $17.16 | 7,217,000 | — | — |
| 2022-01-25 | $14.86 | $16.79 | 5,830,100 | — | — |
| 2022-01-24 | $15.27 | $17.25 | 7,371,800 | — | — |
| 2022-01-21 | $15.61 | $17.64 | 7,138,200 | — | — |
| 2022-01-20 | $16.06 | $18.15 | 7,354,900 | — | — |
| 2022-01-19 | $16.30 | $18.42 | 5,404,700 | — | — |
| 2022-01-18 | $16.33 | $18.45 | 3,739,800 | — | — |
| 2022-01-14 | $16.52 | $18.67 | 3,128,700 | — | — |
| 2022-01-13 | $16.55 | $18.70 | 5,012,500 | — | — |
| 2022-01-12 | $16.45 | $18.59 | 8,440,300 | — | — |
| 2022-01-11 | $16.26 | $18.37 | 5,094,100 | — | — |
| 2022-01-10 | $16.05 | $18.14 | 6,421,800 | — | — |
| 2022-01-07 | $16.15 | $18.25 | 5,989,200 | — | — |
| 2022-01-06 | $16.36 | $18.49 | 6,325,800 | — | — |
| 2022-01-05 | $16.44 | $18.58 | 9,522,700 | — | — |
| 2022-01-04 | $16.80 | $18.98 | 9,016,200 | — | — |
| 2022-01-03 | $16.74 | $18.92 | 7,154,400 | — | — |