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
- 2008-01-02 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 | $16.68 | $16.68 | 242,100 | — | — |
| 2022-12-29 | $16.74 | $16.74 | 202,600 | — | — |
| 2022-12-28 | $16.34 | $16.34 | 278,200 | — | — |
| 2022-12-27 | $16.72 | $16.72 | 217,000 | — | — |
| 2022-12-23 | $16.89 | $16.89 | 249,900 | — | — |
| 2022-12-22 | $16.44 | $16.44 | 236,200 | — | — |
| 2022-12-21 | $16.35 | $16.35 | 232,400 | — | — |
| 2022-12-20 | $15.85 | $15.85 | 246,800 | — | — |
| 2022-12-19 | $15.83 | $15.83 | 317,100 | — | — |
| 2022-12-16 | $15.95 | $15.95 | 527,100 | — | — |
| 2022-12-15 | $16.08 | $16.08 | 412,500 | — | — |
| 2022-12-14 | $16.33 | $16.33 | 355,100 | — | — |
| 2022-12-13 | $16.25 | $16.25 | 378,400 | — | — |
| 2022-12-12 | $16.39 | $16.39 | 216,600 | — | — |
| 2022-12-09 | $16.63 | $16.63 | 227,700 | — | — |
| 2022-12-08 | $16.54 | $16.54 | 342,700 | — | — |
| 2022-12-07 | $16.33 | $16.33 | 310,600 | — | — |
| 2022-12-06 | $16.37 | $16.37 | 412,900 | — | — |
| 2022-12-05 | $16.59 | $16.59 | 434,400 | — | — |
| 2022-12-02 | $17.08 | $17.08 | 283,300 | — | — |
| 2022-12-01 | $17.10 | $17.10 | 255,700 | — | — |
| 2022-11-30 | $17.40 | $17.40 | 368,700 | — | — |
| 2022-11-29 | $17.21 | $17.21 | 263,100 | — | — |
| 2022-11-28 | $17.04 | $17.04 | 662,700 | — | — |
| 2022-11-25 | $17.44 | $17.44 | 146,700 | — | — |
| 2022-11-23 | $17.52 | $17.52 | 188,100 | — | — |
| 2022-11-22 | $17.37 | $17.37 | 215,800 | — | — |
| 2022-11-21 | $17.43 | $17.43 | 215,300 | — | — |
| 2022-11-18 | $17.51 | $17.51 | 212,600 | — | — |
| 2022-11-17 | $17.34 | $17.34 | 183,500 | — | — |
| 2022-11-16 | $17.47 | $17.47 | 231,600 | — | — |
| 2022-11-15 | $17.91 | $17.91 | 209,600 | — | — |
| 2022-11-14 | $17.87 | $17.87 | 297,500 | — | — |
| 2022-11-11 | $17.70 | $17.70 | 254,000 | — | — |
| 2022-11-10 | $17.91 | $17.91 | 240,800 | — | — |
| 2022-11-09 | $17.26 | $17.26 | 269,100 | — | — |
| 2022-11-08 | $17.78 | $17.78 | 324,200 | — | — |
| 2022-11-07 | $17.41 | $17.41 | 267,800 | — | — |
| 2022-11-04 | $17.16 | $17.16 | 411,500 | — | — |
| 2022-11-03 | $17.11 | $17.11 | 547,900 | — | — |
| 2022-11-02 | $19.07 | $19.07 | 390,000 | — | — |
| 2022-11-01 | $18.98 | $18.98 | 302,600 | — | — |
| 2022-10-31 | $18.87 | $18.87 | 267,900 | — | — |
| 2022-10-28 | $18.81 | $18.81 | 188,800 | — | — |
| 2022-10-27 | $18.53 | $18.53 | 176,300 | — | — |
| 2022-10-26 | $18.50 | $18.50 | 157,000 | — | — |
| 2022-10-25 | $18.61 | $18.61 | 171,600 | — | — |
| 2022-10-24 | $18.42 | $18.42 | 147,600 | — | — |
| 2022-10-21 | $18.29 | $18.29 | 194,900 | — | — |
| 2022-10-20 | $17.79 | $17.79 | 131,800 | — | — |
| 2022-10-19 | $17.76 | $17.76 | 141,600 | — | — |
| 2022-10-18 | $18.20 | $18.20 | 128,300 | — | — |
| 2022-10-17 | $18.10 | $18.10 | 209,200 | — | — |
| 2022-10-14 | $17.56 | $17.56 | 170,700 | — | — |
| 2022-10-13 | $18.20 | $18.20 | 220,100 | — | — |
| 2022-10-12 | $17.70 | $17.70 | 191,800 | — | — |
| 2022-10-11 | $17.59 | $17.59 | 238,900 | — | — |
| 2022-10-10 | $17.70 | $17.70 | 209,300 | — | — |
| 2022-10-07 | $17.21 | $17.21 | 314,700 | — | — |
| 2022-10-06 | $17.64 | $17.64 | 350,300 | — | — |
| 2022-10-05 | $16.72 | $16.72 | 118,000 | — | — |
| 2022-10-04 | $17.13 | $17.13 | 254,400 | — | — |
| 2022-10-03 | $17.25 | $17.25 | 211,900 | — | — |
| 2022-09-30 | $16.47 | $16.47 | 296,100 | — | — |
| 2022-09-29 | $16.52 | $16.52 | 228,800 | — | — |
| 2022-09-28 | $16.81 | $16.81 | 241,200 | — | — |
| 2022-09-27 | $16.18 | $16.18 | 345,000 | — | — |
| 2022-09-26 | $16.08 | $16.08 | 659,100 | — | — |
| 2022-09-23 | $15.48 | $15.48 | 207,600 | — | — |
| 2022-09-22 | $15.96 | $15.96 | 258,000 | — | — |
| 2022-09-21 | $16.30 | $16.30 | 227,300 | — | — |
| 2022-09-20 | $16.54 | $16.54 | 233,900 | — | — |
| 2022-09-19 | $16.95 | $16.95 | 219,100 | — | — |
| 2022-09-16 | $16.82 | $16.82 | 646,100 | — | — |
| 2022-09-15 | $16.96 | $16.96 | 399,500 | — | — |
| 2022-09-14 | $17.14 | $17.14 | 334,900 | — | — |
| 2022-09-13 | $17.11 | $17.11 | 177,200 | — | — |
| 2022-09-12 | $17.91 | $17.91 | 188,300 | — | — |
| 2022-09-09 | $17.54 | $17.54 | 183,900 | — | — |
| 2022-09-08 | $17.13 | $17.13 | 210,200 | — | — |
| 2022-09-07 | $17.79 | $17.79 | 149,500 | — | — |
| 2022-09-06 | $17.80 | $17.80 | 202,700 | — | — |
| 2022-09-02 | $17.73 | $17.73 | 205,100 | — | — |
| 2022-09-01 | $18.14 | $18.14 | 150,700 | — | — |
| 2022-08-31 | $18.41 | $18.41 | 243,500 | — | — |
| 2022-08-30 | $18.61 | $18.61 | 194,300 | — | — |
| 2022-08-29 | $18.98 | $18.98 | 145,700 | — | — |
| 2022-08-26 | $19.10 | $19.10 | 136,800 | — | — |
| 2022-08-25 | $19.42 | $19.42 | 134,500 | — | — |
| 2022-08-24 | $19.28 | $19.28 | 118,000 | — | — |
| 2022-08-23 | $19.00 | $19.00 | 152,900 | — | — |
| 2022-08-22 | $19.05 | $19.05 | 145,600 | — | — |
| 2022-08-19 | $19.35 | $19.35 | 194,900 | — | — |
| 2022-08-18 | $19.92 | $19.92 | 150,400 | — | — |
| 2022-08-17 | $19.79 | $19.79 | 145,000 | — | — |
| 2022-08-16 | $20.91 | $20.91 | 193,100 | — | — |
| 2022-08-15 | $20.89 | $20.89 | 181,900 | — | — |
| 2022-08-12 | $20.92 | $20.92 | 178,200 | — | — |
| 2022-08-11 | $20.51 | $20.51 | 124,800 | — | — |
| 2022-08-10 | $20.31 | $20.31 | 243,300 | — | — |
| 2022-08-09 | $20.40 | $20.40 | 190,500 | — | — |
| 2022-08-08 | $20.53 | $20.53 | 251,300 | — | — |
| 2022-08-05 | $20.46 | $20.46 | 170,200 | — | — |
| 2022-08-04 | $20.13 | $20.13 | 192,000 | — | — |
| 2022-08-03 | $20.49 | $20.49 | 213,000 | — | — |
| 2022-08-02 | $19.86 | $19.86 | 148,700 | — | — |
| 2022-08-01 | $19.80 | $19.80 | 171,800 | — | — |
| 2022-07-29 | $19.76 | $19.76 | 234,100 | — | — |
| 2022-07-28 | $19.76 | $19.76 | 210,600 | — | — |
| 2022-07-27 | $19.81 | $19.81 | 169,500 | — | — |
| 2022-07-26 | $19.46 | $19.46 | 158,000 | — | — |
| 2022-07-25 | $19.40 | $19.40 | 185,100 | — | — |
| 2022-07-22 | $19.59 | $19.59 | 199,300 | — | — |
| 2022-07-21 | $19.47 | $19.47 | 147,200 | — | — |
| 2022-07-20 | $19.80 | $19.80 | 219,500 | — | — |
| 2022-07-19 | $19.82 | $19.82 | 294,500 | — | — |
| 2022-07-18 | $18.83 | $18.83 | 184,700 | — | — |
| 2022-07-15 | $18.71 | $18.71 | 272,300 | — | — |
| 2022-07-14 | $18.50 | $18.50 | 219,800 | — | — |
| 2022-07-13 | $18.53 | $18.53 | 196,400 | — | — |
| 2022-07-12 | $18.80 | $18.80 | 222,500 | — | — |
| 2022-07-11 | $18.56 | $18.56 | 235,000 | — | — |
| 2022-07-08 | $18.98 | $18.98 | 186,700 | — | — |
| 2022-07-07 | $19.00 | $19.00 | 218,700 | — | — |
| 2022-07-06 | $18.98 | $18.98 | 290,500 | — | — |
| 2022-07-05 | $19.09 | $19.09 | 288,100 | — | — |
| 2022-07-01 | $19.61 | $19.61 | 228,800 | — | — |
| 2022-06-30 | $19.30 | $19.30 | 266,300 | — | — |
| 2022-06-29 | $19.54 | $19.54 | 238,500 | — | — |
| 2022-06-28 | $19.58 | $19.58 | 202,300 | — | — |
| 2022-06-27 | $20.07 | $20.07 | 231,300 | — | — |
| 2022-06-24 | $19.80 | $19.80 | 570,700 | — | — |
| 2022-06-23 | $19.79 | $19.79 | 228,100 | — | — |
| 2022-06-22 | $19.68 | $19.68 | 304,900 | — | — |
| 2022-06-21 | $19.65 | $19.65 | 297,600 | — | — |
| 2022-06-17 | $19.66 | $19.66 | 559,400 | — | — |
| 2022-06-16 | $19.01 | $19.01 | 479,900 | — | — |
| 2022-06-15 | $20.16 | $20.16 | 349,800 | — | — |
| 2022-06-14 | $20.10 | $20.10 | 348,700 | — | — |
| 2022-06-13 | $20.04 | $20.04 | 278,400 | — | — |
| 2022-06-10 | $21.13 | $21.13 | 301,800 | — | — |
| 2022-06-09 | $22.19 | $22.19 | 210,200 | — | — |
| 2022-06-08 | $22.92 | $22.92 | 247,400 | — | — |
| 2022-06-07 | $23.70 | $23.70 | 201,700 | — | — |
| 2022-06-06 | $23.75 | $23.75 | 238,700 | — | — |
| 2022-06-03 | $23.28 | $23.28 | 180,100 | — | — |
| 2022-06-02 | $23.65 | $23.65 | 253,700 | — | — |
| 2022-06-01 | $23.31 | $23.31 | 278,000 | — | — |
| 2022-05-31 | $24.03 | $24.03 | 372,000 | — | — |
| 2022-05-27 | $24.52 | $24.52 | 311,600 | — | — |
| 2022-05-26 | $23.64 | $23.64 | 344,800 | — | — |
| 2022-05-25 | $23.16 | $23.16 | 331,100 | — | — |
| 2022-05-24 | $22.33 | $22.33 | 491,000 | — | — |
| 2022-05-23 | $21.95 | $21.95 | 300,300 | — | — |
| 2022-05-20 | $21.87 | $21.87 | 280,300 | — | — |
| 2022-05-19 | $22.10 | $22.10 | 810,200 | — | — |
| 2022-05-18 | $21.02 | $21.02 | 756,800 | — | — |
| 2022-05-17 | $21.31 | $21.31 | 1,655,800 | — | — |
| 2022-05-16 | $21.00 | $21.00 | 843,300 | — | — |
| 2022-05-13 | $20.79 | $20.79 | 993,500 | — | — |
| 2022-05-12 | $20.70 | $20.70 | 693,200 | — | — |
| 2022-05-11 | $21.23 | $21.23 | 413,800 | — | — |
| 2022-05-10 | $21.00 | $21.00 | 346,700 | — | — |
| 2022-05-09 | $21.55 | $21.55 | 574,300 | — | — |
| 2022-05-06 | $21.94 | $21.94 | 460,900 | — | — |
| 2022-05-05 | $22.97 | $22.97 | 387,800 | — | — |
| 2022-05-04 | $23.73 | $23.73 | 434,000 | — | — |
| 2022-05-03 | $23.55 | $23.55 | 310,100 | — | — |
| 2022-05-02 | $23.25 | $23.25 | 276,000 | — | — |
| 2022-04-29 | $23.35 | $23.35 | 369,400 | — | — |
| 2022-04-28 | $24.31 | $24.31 | 315,600 | — | — |
| 2022-04-27 | $23.51 | $23.51 | 343,800 | — | — |
| 2022-04-26 | $23.67 | $23.67 | 297,200 | — | — |
| 2022-04-25 | $24.53 | $24.53 | 408,600 | — | — |
| 2022-04-22 | $24.66 | $24.66 | 232,600 | — | — |
| 2022-04-21 | $24.87 | $24.87 | 234,800 | — | — |
| 2022-04-20 | $25.10 | $25.10 | 163,800 | — | — |
| 2022-04-19 | $25.16 | $25.16 | 223,400 | — | — |
| 2022-04-18 | $25.07 | $25.07 | 168,400 | — | — |
| 2022-04-14 | $25.48 | $25.48 | 180,300 | — | — |
| 2022-04-13 | $25.37 | $25.37 | 184,500 | — | — |
| 2022-04-12 | $24.69 | $24.69 | 223,800 | — | — |
| 2022-04-11 | $24.42 | $24.42 | 397,700 | — | — |
| 2022-04-08 | $24.38 | $24.38 | 282,200 | — | — |
| 2022-04-07 | $24.03 | $24.03 | 489,500 | — | — |
| 2022-04-06 | $24.62 | $24.62 | 305,700 | — | — |
| 2022-04-05 | $24.60 | $24.60 | 222,600 | — | — |
| 2022-04-04 | $24.87 | $24.87 | 226,300 | — | — |
| 2022-04-01 | $25.21 | $25.21 | 208,300 | — | — |
| 2022-03-31 | $24.34 | $24.34 | 483,200 | — | — |
| 2022-03-30 | $24.39 | $24.39 | 254,800 | — | — |
| 2022-03-29 | $24.47 | $24.47 | 205,500 | — | — |
| 2022-03-28 | $24.77 | $24.77 | 292,500 | — | — |
| 2022-03-25 | $24.82 | $24.82 | 229,700 | — | — |
| 2022-03-24 | $24.39 | $24.39 | 190,500 | — | — |
| 2022-03-23 | $24.49 | $24.49 | 299,600 | — | — |
| 2022-03-22 | $24.95 | $24.95 | 233,500 | — | — |
| 2022-03-21 | $24.49 | $24.49 | 263,500 | — | — |
| 2022-03-18 | $25.11 | $25.11 | 562,300 | — | — |
| 2022-03-17 | $24.68 | $24.68 | 253,400 | — | — |
| 2022-03-16 | $25.10 | $25.10 | 352,700 | — | — |
| 2022-03-15 | $24.32 | $24.32 | 403,100 | — | — |
| 2022-03-14 | $23.28 | $23.28 | 223,000 | — | — |
| 2022-03-11 | $24.00 | $24.00 | 187,900 | — | — |
| 2022-03-10 | $24.18 | $24.18 | 327,200 | — | — |
| 2022-03-09 | $24.25 | $24.25 | 258,900 | — | — |
| 2022-03-08 | $23.84 | $23.84 | 329,200 | — | — |
| 2022-03-07 | $22.84 | $22.84 | 447,800 | — | — |
| 2022-03-04 | $22.42 | $22.42 | 200,000 | — | — |
| 2022-03-03 | $23.10 | $23.10 | 257,400 | — | — |
| 2022-03-02 | $23.95 | $23.95 | 245,500 | — | — |
| 2022-03-01 | $23.72 | $23.72 | 497,600 | — | — |
| 2022-02-28 | $24.34 | $24.34 | 645,700 | — | — |
| 2022-02-25 | $22.80 | $22.80 | 833,100 | — | — |
| 2022-02-24 | $21.13 | $21.13 | 2,087,900 | — | — |
| 2022-02-23 | $24.44 | $24.44 | 439,000 | — | — |
| 2022-02-22 | $26.11 | $26.11 | 195,000 | — | — |
| 2022-02-18 | $26.67 | $26.67 | 310,500 | — | — |
| 2022-02-17 | $26.74 | $26.74 | 279,000 | — | — |
| 2022-02-16 | $26.53 | $26.53 | 219,600 | — | — |
| 2022-02-15 | $25.95 | $25.95 | 266,400 | — | — |
| 2022-02-14 | $25.52 | $25.52 | 394,200 | — | — |
| 2022-02-11 | $25.20 | $25.20 | 222,300 | — | — |
| 2022-02-10 | $24.97 | $24.97 | 252,100 | — | — |
| 2022-02-09 | $25.05 | $25.05 | 188,700 | — | — |
| 2022-02-08 | $24.92 | $24.92 | 259,500 | — | — |
| 2022-02-07 | $24.87 | $24.87 | 241,200 | — | — |
| 2022-02-04 | $24.34 | $24.34 | 234,400 | — | — |
| 2022-02-03 | $24.62 | $24.62 | 260,000 | — | — |
| 2022-02-02 | $24.44 | $24.44 | 233,200 | — | — |
| 2022-02-01 | $24.76 | $24.76 | 453,600 | — | — |
| 2022-01-31 | $23.69 | $23.69 | 291,700 | — | — |
| 2022-01-28 | $23.73 | $23.73 | 234,500 | — | — |
| 2022-01-27 | $23.49 | $23.49 | 210,000 | — | — |
| 2022-01-26 | $23.87 | $23.87 | 305,500 | — | — |
| 2022-01-25 | $24.03 | $24.03 | 265,600 | — | — |
| 2022-01-24 | $24.24 | $24.24 | 481,900 | — | — |
| 2022-01-21 | $24.09 | $24.09 | 290,500 | — | — |
| 2022-01-20 | $24.87 | $24.87 | 457,000 | — | — |
| 2022-01-19 | $24.21 | $24.21 | 293,300 | — | — |
| 2022-01-18 | $24.51 | $24.51 | 246,600 | — | — |
| 2022-01-14 | $25.03 | $25.03 | 181,700 | — | — |
| 2022-01-13 | $24.91 | $24.91 | 188,400 | — | — |
| 2022-01-12 | $24.98 | $24.98 | 161,400 | — | — |
| 2022-01-11 | $25.46 | $25.46 | 162,800 | — | — |
| 2022-01-10 | $25.91 | $25.91 | 260,500 | — | — |
| 2022-01-07 | $26.14 | $26.14 | 231,700 | — | — |
| 2022-01-06 | $25.77 | $25.77 | 221,600 | — | — |
| 2022-01-05 | $25.73 | $25.73 | 206,300 | — | — |
| 2022-01-04 | $26.76 | $26.76 | 228,700 | — | — |
| 2022-01-03 | $26.78 | $26.78 | 220,500 | — | — |