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
- 2000-04-06 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 | $16.16 | $28.47 | 31,000 | — | — |
| 2022-12-29 | $16.25 | $28.62 | 4,800 | — | — |
| 2022-12-28 | $16.00 | $28.18 | 9,300 | — | — |
| 2022-12-27 | $16.15 | $28.45 | 5,800 | — | — |
| 2022-12-23 | $16.17 | $28.48 | 3,200 | — | — |
| 2022-12-22 | $16.40 | $28.89 | 6,700 | — | — |
| 2022-12-21 | $16.47 | $29.01 | 31,000 | — | — |
| 2022-12-20 | $16.48 | $29.03 | 12,800 | — | — |
| 2022-12-19 | $16.57 | $29.19 | 6,000 | — | — |
| 2022-12-16 | $16.73 | $29.47 | 5,500 | — | — |
| 2022-12-15 | $16.31 | $28.73 | 14,000 | — | — |
| 2022-12-14 | $16.88 | $29.73 | 26,200 | — | — |
| 2022-12-13 | $16.90 | $29.77 | 15,400 | — | — |
| 2022-12-12 | $17.11 | $30.14 | 12,100 | — | — |
| 2022-12-09 | $17.22 | $30.33 | 2,000 | — | — |
| 2022-12-08 | $17.60 | $31.00 | 2,000 | — | — |
| 2022-12-07 | $17.64 | $31.07 | 5,200 | — | — |
| 2022-12-06 | $17.48 | $30.79 | 24,000 | — | — |
| 2022-12-05 | $17.35 | $30.56 | 10,400 | — | — |
| 2022-12-02 | $17.64 | $31.07 | 13,900 | — | — |
| 2022-12-01 | $17.84 | $31.43 | 6,700 | — | — |
| 2022-11-30 | $17.80 | $31.36 | 13,400 | — | — |
| 2022-11-29 | $18.14 | $31.95 | 2,400 | — | — |
| 2022-11-28 | $18.23 | $32.11 | 32,000 | — | — |
| 2022-11-25 | $18.62 | $32.80 | 500 | — | — |
| 2022-11-23 | $18.84 | $33.19 | 4,600 | — | — |
| 2022-11-22 | $18.46 | $32.52 | 1,300 | — | — |
| 2022-11-21 | $18.65 | $32.85 | 5,400 | — | — |
| 2022-11-18 | $18.90 | $33.29 | 4,700 | — | — |
| 2022-11-17 | $18.55 | $32.68 | 3,100 | — | — |
| 2022-11-16 | $18.88 | $33.26 | 3,000 | — | — |
| 2022-11-15 | $18.88 | $33.26 | 4,700 | — | — |
| 2022-11-14 | $18.80 | $33.12 | 900 | — | — |
| 2022-11-11 | $18.60 | $32.76 | 1,500 | — | — |
| 2022-11-10 | $18.63 | $32.82 | 600 | — | — |
| 2022-11-09 | $18.32 | $32.27 | 2,500 | — | — |
| 2022-11-08 | $18.55 | $32.43 | 23,000 | — | — |
| 2022-11-07 | $18.41 | $32.19 | 3,800 | — | — |
| 2022-11-04 | $18.73 | $32.75 | 11,100 | — | — |
| 2022-11-03 | $18.68 | $32.66 | 3,300 | — | — |
| 2022-11-02 | $18.77 | $32.82 | 4,200 | — | — |
| 2022-11-01 | $18.70 | $32.70 | 41,600 | — | — |
| 2022-10-31 | $18.64 | $32.59 | 4,700 | — | — |
| 2022-10-28 | $19.09 | $33.38 | 4,800 | — | — |
| 2022-10-27 | $18.94 | $33.11 | 3,600 | — | — |
| 2022-10-26 | $19.36 | $33.85 | 1,100 | — | — |
| 2022-10-25 | $19.23 | $33.62 | 3,300 | — | — |
| 2022-10-24 | $19.53 | $34.15 | 1,100 | — | — |
| 2022-10-21 | $19.15 | $33.48 | 4,100 | — | — |
| 2022-10-20 | $19.31 | $33.76 | 4,100 | — | — |
| 2022-10-19 | $19.30 | $33.74 | 1,900 | — | — |
| 2022-10-18 | $19.61 | $34.29 | 2,900 | — | — |
| 2022-10-17 | $19.34 | $33.81 | 3,800 | — | — |
| 2022-10-14 | $19.05 | $33.31 | 2,200 | — | — |
| 2022-10-13 | $18.70 | $32.70 | 4,400 | — | — |
| 2022-10-12 | $18.67 | $32.64 | 9,100 | — | — |
| 2022-10-11 | $18.60 | $32.52 | 1,500 | — | — |
| 2022-10-10 | $18.60 | $32.52 | 1,700 | — | — |
| 2022-10-07 | $18.64 | $32.59 | 2,100 | — | — |
| 2022-10-06 | $18.60 | $32.52 | 8,100 | — | — |
| 2022-10-05 | $18.71 | $32.71 | 3,200 | — | — |
| 2022-10-04 | $18.83 | $32.92 | 1,300 | — | — |
| 2022-10-03 | $18.75 | $32.78 | 27,200 | — | — |
| 2022-09-30 | $19.00 | $33.22 | 8,400 | — | — |
| 2022-09-29 | $19.30 | $33.74 | 3,800 | — | — |
| 2022-09-28 | $18.50 | $32.35 | 10,900 | — | — |
| 2022-09-27 | $18.57 | $32.47 | 5,200 | — | — |
| 2022-09-26 | $18.69 | $32.68 | 4,900 | — | — |
| 2022-09-23 | $18.76 | $32.80 | 3,800 | — | — |
| 2022-09-22 | $18.87 | $32.99 | 13,500 | — | — |
| 2022-09-21 | $19.25 | $33.66 | 5,100 | — | — |
| 2022-09-20 | $19.46 | $34.02 | 4,100 | — | — |
| 2022-09-19 | $19.55 | $34.18 | 2,000 | — | — |
| 2022-09-16 | $19.74 | $34.51 | 67,100 | — | — |
| 2022-09-15 | $19.40 | $33.92 | 4,200 | — | — |
| 2022-09-14 | $19.00 | $33.22 | 11,500 | — | — |
| 2022-09-13 | $18.99 | $33.20 | 27,600 | — | — |
| 2022-09-12 | $19.28 | $33.71 | 11,600 | — | — |
| 2022-09-09 | $19.38 | $33.88 | 2,400 | — | — |
| 2022-09-08 | $19.35 | $33.83 | 5,500 | — | — |
| 2022-09-07 | $19.26 | $33.67 | 4,200 | — | — |
| 2022-09-06 | $19.26 | $33.67 | 8,400 | — | — |
| 2022-09-02 | $19.38 | $33.88 | 3,600 | — | — |
| 2022-09-01 | $19.20 | $33.57 | 7,200 | — | — |
| 2022-08-31 | $19.30 | $33.74 | 5,300 | — | — |
| 2022-08-30 | $19.30 | $33.74 | 24,000 | — | — |
| 2022-08-29 | $19.39 | $33.90 | 3,400 | — | — |
| 2022-08-26 | $19.45 | $34.01 | 3,400 | — | — |
| 2022-08-25 | $19.44 | $33.99 | 2,700 | — | — |
| 2022-08-24 | $19.32 | $33.78 | 3,400 | — | — |
| 2022-08-23 | $19.44 | $33.99 | 3,800 | — | — |
| 2022-08-22 | $19.42 | $33.95 | 4,500 | — | — |
| 2022-08-19 | $19.40 | $33.92 | 4,500 | — | — |
| 2022-08-18 | $19.50 | $34.09 | 1,800 | — | — |
| 2022-08-17 | $19.30 | $33.74 | 2,800 | — | — |
| 2022-08-16 | $19.46 | $34.02 | 1,400 | — | — |
| 2022-08-15 | $19.47 | $34.04 | 400 | — | — |
| 2022-08-12 | $19.45 | $34.01 | 6,200 | — | — |
| 2022-08-11 | $19.20 | $33.57 | 6,900 | — | — |
| 2022-08-10 | $19.36 | $33.61 | 3,700 | — | — |
| 2022-08-09 | $19.35 | $33.59 | 2,600 | — | — |
| 2022-08-08 | $19.50 | $33.85 | 6,200 | — | — |
| 2022-08-05 | $19.35 | $33.59 | 8,900 | — | — |
| 2022-08-04 | $19.30 | $33.50 | 15,400 | — | — |
| 2022-08-03 | $19.46 | $33.78 | 12,900 | — | — |
| 2022-08-02 | $19.32 | $33.54 | 600 | — | — |
| 2022-08-01 | $19.26 | $33.43 | 38,300 | — | — |
| 2022-07-29 | $19.34 | $33.57 | 6,400 | — | — |
| 2022-07-28 | $19.28 | $33.47 | 7,000 | — | — |
| 2022-07-27 | $19.20 | $33.33 | 33,600 | — | — |
| 2022-07-26 | $19.49 | $33.83 | 5,000 | — | — |
| 2022-07-25 | $19.60 | $34.02 | 4,100 | — | — |
| 2022-07-22 | $19.51 | $33.87 | 3,000 | — | — |
| 2022-07-21 | $19.48 | $33.82 | 7,600 | — | — |
| 2022-07-20 | $19.47 | $33.80 | 26,000 | — | — |
| 2022-07-19 | $19.27 | $33.45 | 9,500 | — | — |
| 2022-07-18 | $19.50 | $33.85 | 3,200 | — | — |
| 2022-07-15 | $19.14 | $33.23 | 4,800 | — | — |
| 2022-07-14 | $19.11 | $33.17 | 4,200 | — | — |
| 2022-07-13 | $19.40 | $33.68 | 17,200 | — | — |
| 2022-07-12 | $19.50 | $33.85 | 7,400 | — | — |
| 2022-07-11 | $19.57 | $33.97 | 4,100 | — | — |
| 2022-07-08 | $19.64 | $34.09 | 4,200 | — | — |
| 2022-07-07 | $19.65 | $34.11 | 3,700 | — | — |
| 2022-07-06 | $19.62 | $34.06 | 5,300 | — | — |
| 2022-07-05 | $19.56 | $33.96 | 8,000 | — | — |
| 2022-07-01 | $19.62 | $34.06 | 11,600 | — | — |
| 2022-06-30 | $19.91 | $34.56 | 11,000 | — | — |
| 2022-06-29 | $19.60 | $34.02 | 5,700 | — | — |
| 2022-06-28 | $19.60 | $34.02 | 4,400 | — | — |
| 2022-06-27 | $19.59 | $34.01 | 1,400 | — | — |
| 2022-06-24 | $19.66 | $34.13 | 3,400 | — | — |
| 2022-06-23 | $19.73 | $34.25 | 3,500 | — | — |
| 2022-06-22 | $19.60 | $34.02 | 14,900 | — | — |
| 2022-06-21 | $19.71 | $34.22 | 13,200 | — | — |
| 2022-06-17 | $19.66 | $34.13 | 16,800 | — | — |
| 2022-06-16 | $19.60 | $34.02 | 7,600 | — | — |
| 2022-06-15 | $19.22 | $33.36 | 12,900 | — | — |
| 2022-06-14 | $18.90 | $32.81 | 5,300 | — | — |
| 2022-06-13 | $18.90 | $32.81 | 5,800 | — | — |
| 2022-06-10 | $19.12 | $33.19 | 7,600 | — | — |
| 2022-06-09 | $19.40 | $33.68 | 4,400 | — | — |
| 2022-06-08 | $19.65 | $34.11 | 2,400 | — | — |
| 2022-06-07 | $19.80 | $34.37 | 6,300 | — | — |
| 2022-06-06 | $19.97 | $34.67 | 6,900 | — | — |
| 2022-06-03 | $19.72 | $34.23 | 1,800 | — | — |
| 2022-06-02 | $19.76 | $34.30 | 3,900 | — | — |
| 2022-06-01 | $19.66 | $34.13 | 1,500 | — | — |
| 2022-05-31 | $19.93 | $34.60 | 1,500 | — | — |
| 2022-05-27 | $19.70 | $34.20 | 3,200 | — | — |
| 2022-05-26 | $19.62 | $34.06 | 7,200 | — | — |
| 2022-05-25 | $19.80 | $34.37 | 1,900 | — | — |
| 2022-05-24 | $19.71 | $34.22 | 5,700 | — | — |
| 2022-05-23 | $19.36 | $33.61 | 2,600 | — | — |
| 2022-05-20 | $19.45 | $33.76 | 4,900 | — | — |
| 2022-05-19 | $19.63 | $34.08 | 5,200 | — | — |
| 2022-05-18 | $19.58 | $33.99 | 13,600 | — | — |
| 2022-05-17 | $19.16 | $33.26 | 4,300 | — | — |
| 2022-05-16 | $19.13 | $33.21 | 10,600 | — | — |
| 2022-05-13 | $19.51 | $33.87 | 12,200 | — | — |
| 2022-05-12 | $19.92 | $34.58 | 4,500 | — | — |
| 2022-05-11 | $20.43 | $35.25 | 1,900 | — | — |
| 2022-05-10 | $20.51 | $35.39 | 4,500 | — | — |
| 2022-05-09 | $19.78 | $34.13 | 2,900 | — | — |
| 2022-05-06 | $19.99 | $34.49 | 15,800 | — | — |
| 2022-05-05 | $19.32 | $33.33 | 25,100 | — | — |
| 2022-05-04 | $19.87 | $34.28 | 44,400 | — | — |
| 2022-05-03 | $19.72 | $34.02 | 17,000 | — | — |
| 2022-05-02 | $19.90 | $34.33 | 4,200 | — | — |
| 2022-04-29 | $20.30 | $35.02 | 3,900 | — | — |
| 2022-04-28 | $20.35 | $35.11 | 8,500 | — | — |
| 2022-04-27 | $20.77 | $35.84 | 1,900 | — | — |
| 2022-04-26 | $20.81 | $35.90 | 5,200 | — | — |
| 2022-04-25 | $21.40 | $36.92 | 9,800 | — | — |
| 2022-04-22 | $21.65 | $37.35 | 2,100 | — | — |
| 2022-04-21 | $21.96 | $37.89 | 1,400 | — | — |
| 2022-04-20 | $21.76 | $37.54 | 3,100 | — | — |
| 2022-04-19 | $21.80 | $37.61 | 5,400 | — | — |
| 2022-04-18 | $21.72 | $37.47 | 3,400 | — | — |
| 2022-04-14 | $21.55 | $37.18 | 3,400 | — | — |
| 2022-04-13 | $21.62 | $37.30 | 4,600 | — | — |
| 2022-04-12 | $21.75 | $37.53 | 2,000 | — | — |
| 2022-04-11 | $21.65 | $37.35 | 9,600 | — | — |
| 2022-04-08 | $22.11 | $38.15 | 13,000 | — | — |
| 2022-04-07 | $22.10 | $38.13 | 4,700 | — | — |
| 2022-04-06 | $22.21 | $38.32 | 4,800 | — | — |
| 2022-04-05 | $22.29 | $38.46 | 4,700 | — | — |
| 2022-04-04 | $22.17 | $38.25 | 5,400 | — | — |
| 2022-04-01 | $22.21 | $38.32 | 5,200 | — | — |
| 2022-03-31 | $22.33 | $38.53 | 6,000 | — | — |
| 2022-03-30 | $22.26 | $38.41 | 12,400 | — | — |
| 2022-03-29 | $22.33 | $38.53 | 6,000 | — | — |
| 2022-03-28 | $22.19 | $38.29 | 7,100 | — | — |
| 2022-03-25 | $22.39 | $38.63 | 1,800 | — | — |
| 2022-03-24 | $22.39 | $38.63 | 3,400 | — | — |
| 2022-03-23 | $22.20 | $38.30 | 1,000 | — | — |
| 2022-03-22 | $22.42 | $38.68 | 1,500 | — | — |
| 2022-03-21 | $22.31 | $38.49 | 8,700 | — | — |
| 2022-03-18 | $22.35 | $38.56 | 7,300 | — | — |
| 2022-03-17 | $22.34 | $38.54 | 2,200 | — | — |
| 2022-03-16 | $22.30 | $38.47 | 14,000 | — | — |
| 2022-03-15 | $22.35 | $38.56 | 51,800 | — | — |
| 2022-03-14 | $22.05 | $38.04 | 6,800 | — | — |
| 2022-03-11 | $22.18 | $38.27 | 3,200 | — | — |
| 2022-03-10 | $22.24 | $38.37 | 6,600 | — | — |
| 2022-03-09 | $22.00 | $37.96 | 4,100 | — | — |
| 2022-03-08 | $22.15 | $38.22 | 4,700 | — | — |
| 2022-03-07 | $22.00 | $37.96 | 13,300 | — | — |
| 2022-03-04 | $22.10 | $38.13 | 1,600 | — | — |
| 2022-03-03 | $22.37 | $38.60 | 2,700 | — | — |
| 2022-03-02 | $22.31 | $38.49 | 1,700 | — | — |
| 2022-03-01 | $22.08 | $38.10 | 11,700 | — | — |
| 2022-02-28 | $22.10 | $38.13 | 4,800 | — | — |
| 2022-02-25 | $22.15 | $38.22 | 93,400 | — | — |
| 2022-02-24 | $22.45 | $38.73 | 16,000 | — | — |
| 2022-02-23 | $22.29 | $38.46 | 27,200 | — | — |
| 2022-02-22 | $22.27 | $38.42 | 13,300 | — | — |
| 2022-02-18 | $22.19 | $38.29 | 7,600 | — | — |
| 2022-02-17 | $22.29 | $38.46 | 103,700 | — | — |
| 2022-02-16 | $22.70 | $39.16 | 9,200 | — | — |
| 2022-02-15 | $22.57 | $38.94 | 55,000 | — | — |
| 2022-02-14 | $22.27 | $38.42 | 5,000 | — | — |
| 2022-02-11 | $22.50 | $38.82 | 53,500 | — | — |
| 2022-02-10 | $22.75 | $39.25 | 2,200 | — | — |
| 2022-02-09 | $22.85 | $39.21 | 22,000 | — | — |
| 2022-02-08 | $22.78 | $39.09 | 73,600 | — | — |
| 2022-02-07 | $22.50 | $38.61 | 16,300 | — | — |
| 2022-02-04 | $22.85 | $39.21 | 5,600 | — | — |
| 2022-02-03 | $23.10 | $39.64 | 11,200 | — | — |
| 2022-02-02 | $22.76 | $39.05 | 3,400 | — | — |
| 2022-02-01 | $22.40 | $38.44 | 16,500 | — | — |
| 2022-01-31 | $22.80 | $39.12 | 11,800 | — | — |
| 2022-01-28 | $22.77 | $39.07 | 4,100 | — | — |
| 2022-01-27 | $22.66 | $38.88 | 4,300 | — | — |
| 2022-01-26 | $22.85 | $39.21 | 5,700 | — | — |
| 2022-01-25 | $22.82 | $39.16 | 15,700 | — | — |
| 2022-01-24 | $23.30 | $39.98 | 10,000 | — | — |
| 2022-01-21 | $23.47 | $40.27 | 3,500 | — | — |
| 2022-01-20 | $23.65 | $40.58 | 10,200 | — | — |
| 2022-01-19 | $23.74 | $40.74 | 4,200 | — | — |
| 2022-01-18 | $23.50 | $40.32 | 6,000 | — | — |
| 2022-01-14 | $23.58 | $40.46 | 8,000 | — | — |
| 2022-01-13 | $24.01 | $41.20 | 21,600 | — | — |
| 2022-01-12 | $24.00 | $41.18 | 7,800 | — | — |
| 2022-01-11 | $23.85 | $40.92 | 17,800 | — | — |
| 2022-01-10 | $23.75 | $40.75 | 23,000 | — | — |
| 2022-01-07 | $23.00 | $39.47 | 19,500 | — | — |
| 2022-01-06 | $23.09 | $39.62 | 11,100 | — | — |
| 2022-01-05 | $23.00 | $39.47 | 25,300 | — | — |
| 2022-01-04 | $22.99 | $39.45 | 16,100 | — | — |
| 2022-01-03 | $22.87 | $39.24 | 4,700 | — | — |