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
- 2018-06-01 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 | $17.18 | $17.18 | 2,400 | — | — |
| 2022-12-29 | $17.04 | $17.04 | 6,300 | — | — |
| 2022-12-28 | $16.94 | $16.94 | 8,000 | — | — |
| 2022-12-27 | $17.10 | $17.10 | 40,300 | — | — |
| 2022-12-23 | $16.51 | $16.51 | 10,400 | — | — |
| 2022-12-22 | $16.58 | $16.58 | 8,400 | — | — |
| 2022-12-21 | $16.98 | $16.98 | 8,800 | — | — |
| 2022-12-20 | $16.09 | $16.09 | 15,500 | — | — |
| 2022-12-19 | $15.71 | $15.71 | 9,900 | — | — |
| 2022-12-16 | $15.96 | $15.96 | 2,700 | — | — |
| 2022-12-15 | $16.11 | $16.11 | 12,100 | — | — |
| 2022-12-14 | $16.27 | $16.27 | 22,200 | — | — |
| 2022-12-13 | $16.71 | $16.71 | 10,600 | — | — |
| 2022-12-12 | $16.49 | $16.49 | 9,700 | — | — |
| 2022-12-09 | $16.26 | $16.26 | 5,900 | — | — |
| 2022-12-08 | $16.37 | $16.37 | 10,900 | — | — |
| 2022-12-07 | $15.83 | $15.82 | 13,000 | — | — |
| 2022-12-06 | $15.93 | $15.93 | 18,200 | — | — |
| 2022-12-05 | $16.30 | $16.30 | 27,100 | — | — |
| 2022-12-02 | $16.23 | $16.23 | 9,900 | — | — |
| 2022-12-01 | $16.10 | $16.10 | 19,800 | — | — |
| 2022-11-30 | $16.05 | $16.05 | 20,400 | — | — |
| 2022-11-29 | $15.67 | $15.67 | 10,500 | — | — |
| 2022-11-28 | $15.37 | $15.37 | 58,800 | — | — |
| 2022-11-25 | $16.70 | $16.70 | 17,800 | — | — |
| 2022-11-23 | $16.31 | $16.31 | 13,400 | — | — |
| 2022-11-22 | $16.20 | $16.20 | 8,900 | — | — |
| 2022-11-21 | $16.33 | $16.33 | 11,800 | — | — |
| 2022-11-18 | $16.19 | $16.19 | 18,400 | — | — |
| 2022-11-17 | $16.00 | $16.00 | 54,800 | — | — |
| 2022-11-16 | $16.03 | $16.03 | 16,300 | — | — |
| 2022-11-15 | $16.45 | $16.45 | 27,500 | — | — |
| 2022-11-14 | $16.51 | $16.51 | 28,700 | — | — |
| 2022-11-11 | $16.16 | $16.16 | 89,100 | — | — |
| 2022-11-10 | $15.21 | $15.21 | 12,200 | — | — |
| 2022-11-09 | $14.86 | $14.86 | 14,000 | — | — |
| 2022-11-08 | $15.10 | $15.10 | 15,000 | — | — |
| 2022-11-07 | $15.43 | $15.43 | 23,300 | — | — |
| 2022-11-04 | $14.83 | $14.83 | 15,600 | — | — |
| 2022-11-03 | $13.95 | $13.95 | 8,600 | — | — |
| 2022-11-02 | $13.73 | $13.73 | 6,800 | — | — |
| 2022-11-01 | $13.88 | $13.88 | 13,800 | — | — |
| 2022-10-31 | $13.47 | $13.47 | 39,200 | — | — |
| 2022-10-28 | $13.84 | $13.84 | 15,800 | — | — |
| 2022-10-27 | $14.25 | $14.25 | 9,900 | — | — |
| 2022-10-26 | $15.18 | $15.18 | 13,000 | — | — |
| 2022-10-25 | $14.78 | $14.78 | 10,800 | — | — |
| 2022-10-24 | $14.15 | $14.15 | 24,200 | — | — |
| 2022-10-21 | $14.42 | $14.42 | 22,000 | — | — |
| 2022-10-20 | $14.15 | $14.15 | 18,200 | — | — |
| 2022-10-19 | $14.45 | $14.45 | 4,000 | — | — |
| 2022-10-18 | $14.43 | $14.43 | 25,000 | — | — |
| 2022-10-17 | $14.28 | $14.28 | 9,300 | — | — |
| 2022-10-14 | $14.33 | $14.33 | 9,900 | — | — |
| 2022-10-13 | $14.04 | $14.04 | 26,100 | — | — |
| 2022-10-12 | $13.91 | $13.91 | 18,600 | — | — |
| 2022-10-11 | $13.96 | $13.96 | 13,700 | — | — |
| 2022-10-10 | $14.10 | $14.10 | 20,100 | — | — |
| 2022-10-07 | $14.82 | $14.82 | 25,300 | — | — |
| 2022-10-06 | $14.95 | $14.95 | 56,100 | — | — |
| 2022-10-05 | $14.49 | $14.49 | 39,200 | — | — |
| 2022-10-04 | $13.83 | $13.83 | 27,700 | — | — |
| 2022-10-03 | $13.41 | $13.41 | 13,900 | — | — |
| 2022-09-30 | $13.00 | $13.00 | 23,200 | — | — |
| 2022-09-29 | $13.11 | $13.11 | 44,000 | — | — |
| 2022-09-28 | $14.00 | $14.00 | 30,800 | — | — |
| 2022-09-27 | $14.01 | $14.01 | 38,300 | — | — |
| 2022-09-26 | $13.15 | $13.15 | 26,100 | — | — |
| 2022-09-23 | $13.23 | $13.23 | 40,900 | — | — |
| 2022-09-22 | $13.92 | $13.92 | 27,500 | — | — |
| 2022-09-21 | $14.30 | $14.30 | 34,100 | — | — |
| 2022-09-20 | $14.43 | $14.43 | 51,500 | — | — |
| 2022-09-19 | $12.94 | $12.94 | 25,100 | — | — |
| 2022-09-16 | $13.33 | $13.33 | 39,900 | — | — |
| 2022-09-15 | $14.11 | $14.11 | 20,200 | — | — |
| 2022-09-14 | $14.26 | $14.26 | 23,000 | — | — |
| 2022-09-13 | $13.98 | $13.98 | 45,600 | — | — |
| 2022-09-12 | $14.20 | $14.20 | 31,500 | — | — |
| 2022-09-09 | $14.05 | $14.05 | 46,600 | — | — |
| 2022-09-08 | $13.84 | $13.84 | 40,600 | — | — |
| 2022-09-07 | $13.03 | $13.03 | 106,200 | — | — |
| 2022-09-06 | $13.66 | $13.66 | 19,000 | — | — |
| 2022-09-02 | $13.81 | $13.81 | 28,500 | — | — |
| 2022-09-01 | $13.80 | $13.80 | 37,700 | — | — |
| 2022-08-31 | $14.20 | $14.20 | 25,100 | — | — |
| 2022-08-30 | $13.71 | $13.71 | 85,000 | — | — |
| 2022-08-29 | $14.59 | $14.59 | 28,800 | — | — |
| 2022-08-26 | $14.35 | $14.35 | 39,100 | — | — |
| 2022-08-25 | $14.76 | $14.76 | 39,800 | — | — |
| 2022-08-24 | $15.02 | $15.02 | 61,800 | — | — |
| 2022-08-23 | $15.22 | $15.22 | 45,700 | — | — |
| 2022-08-22 | $15.15 | $15.15 | 55,900 | — | — |
| 2022-08-19 | $15.29 | $15.29 | 40,500 | — | — |
| 2022-08-18 | $15.90 | $15.90 | 64,000 | — | — |
| 2022-08-17 | $15.86 | $15.86 | 112,200 | — | — |
| 2022-08-16 | $15.99 | $15.99 | 214,300 | — | — |
| 2022-08-15 | $17.12 | $17.12 | 58,600 | — | — |
| 2022-08-12 | $18.21 | $18.21 | 68,800 | — | — |
| 2022-08-11 | $18.04 | $18.04 | 97,500 | — | — |
| 2022-08-10 | $18.99 | $18.99 | 58,500 | — | — |
| 2022-08-09 | $18.40 | $18.40 | 107,500 | — | — |
| 2022-08-08 | $17.71 | $17.71 | 103,400 | — | — |
| 2022-08-05 | $16.22 | $16.22 | 25,600 | — | — |
| 2022-08-04 | $16.13 | $16.13 | 20,900 | — | — |
| 2022-08-03 | $16.48 | $16.48 | 32,900 | — | — |
| 2022-08-02 | $17.00 | $17.00 | 21,800 | — | — |
| 2022-08-01 | $17.44 | $17.44 | 26,600 | — | — |
| 2022-07-29 | $17.48 | $17.48 | 22,800 | — | — |
| 2022-07-28 | $17.46 | $17.46 | 16,800 | — | — |
| 2022-07-27 | $16.93 | $16.93 | 11,500 | — | — |
| 2022-07-26 | $16.32 | $16.32 | 26,700 | — | — |
| 2022-07-25 | $17.09 | $17.09 | 68,400 | — | — |
| 2022-07-22 | $17.66 | $17.66 | 39,000 | — | — |
| 2022-07-21 | $17.20 | $17.20 | 40,100 | — | — |
| 2022-07-20 | $17.00 | $17.00 | 39,900 | — | — |
| 2022-07-19 | $16.84 | $16.84 | 21,500 | — | — |
| 2022-07-18 | $16.45 | $16.45 | 55,900 | — | — |
| 2022-07-15 | $15.62 | $15.62 | 22,600 | — | — |
| 2022-07-14 | $15.55 | $15.55 | 16,900 | — | — |
| 2022-07-13 | $16.05 | $16.05 | 13,900 | — | — |
| 2022-07-12 | $15.96 | $15.96 | 21,400 | — | — |
| 2022-07-11 | $16.05 | $16.05 | 16,400 | — | — |
| 2022-07-08 | $16.47 | $16.47 | 24,100 | — | — |
| 2022-07-07 | $16.53 | $16.53 | 38,100 | — | — |
| 2022-07-06 | $16.00 | $16.00 | 54,100 | — | — |
| 2022-07-05 | $16.73 | $16.73 | 22,200 | — | — |
| 2022-07-01 | $17.80 | $17.80 | 32,300 | — | — |
| 2022-06-30 | $18.09 | $18.09 | 23,100 | — | — |
| 2022-06-29 | $17.97 | $17.97 | 20,700 | — | — |
| 2022-06-28 | $18.90 | $18.90 | 19,800 | — | — |
| 2022-06-27 | $18.97 | $18.97 | 31,900 | — | — |
| 2022-06-24 | $18.01 | $18.01 | 22,000 | — | — |
| 2022-06-23 | $18.56 | $18.56 | 45,500 | — | — |
| 2022-06-22 | $18.63 | $18.63 | 63,600 | — | — |
| 2022-06-21 | $20.17 | $20.17 | 63,900 | — | — |
| 2022-06-17 | $20.00 | $20.00 | 38,000 | — | — |
| 2022-06-16 | $20.65 | $20.65 | 33,400 | — | — |
| 2022-06-15 | $21.83 | $21.83 | 19,500 | — | — |
| 2022-06-14 | $21.76 | $21.76 | 39,500 | — | — |
| 2022-06-13 | $21.26 | $21.26 | 110,400 | — | — |
| 2022-06-10 | $23.43 | $23.43 | 42,100 | — | — |
| 2022-06-09 | $24.05 | $24.05 | 53,400 | — | — |
| 2022-06-08 | $24.90 | $24.90 | 166,900 | — | — |
| 2022-06-07 | $28.37 | $28.37 | 22,500 | — | — |
| 2022-06-06 | $28.71 | $28.71 | 34,800 | — | — |
| 2022-06-03 | $28.08 | $28.08 | 16,700 | — | — |
| 2022-06-02 | $28.80 | $28.80 | 39,000 | — | — |
| 2022-06-01 | $28.85 | $28.85 | 24,200 | — | — |
| 2022-05-31 | $28.31 | $28.31 | 65,000 | — | — |
| 2022-05-27 | $28.31 | $28.31 | 28,900 | — | — |
| 2022-05-26 | $28.25 | $28.25 | 54,800 | — | — |
| 2022-05-25 | $27.86 | $27.86 | 106,200 | — | — |
| 2022-05-24 | $28.63 | $28.63 | 140,900 | — | — |
| 2022-05-23 | $30.49 | $30.49 | 190,500 | — | — |
| 2022-05-20 | $32.69 | $32.69 | 57,400 | — | — |
| 2022-05-19 | $32.84 | $32.84 | 40,200 | — | — |
| 2022-05-18 | $33.21 | $33.21 | 58,300 | — | — |
| 2022-05-17 | $35.00 | $35.00 | 42,300 | — | — |
| 2022-05-16 | $34.61 | $34.61 | 22,100 | — | — |
| 2022-05-13 | $33.25 | $33.25 | 37,000 | — | — |
| 2022-05-12 | $31.77 | $31.77 | 59,200 | — | — |
| 2022-05-11 | $34.79 | $34.79 | 38,500 | — | — |
| 2022-05-10 | $33.94 | $33.94 | 47,200 | — | — |
| 2022-05-09 | $33.18 | $33.18 | 85,800 | — | — |
| 2022-05-06 | $35.80 | $35.80 | 52,600 | — | — |
| 2022-05-05 | $37.49 | $37.49 | 30,100 | — | — |
| 2022-05-04 | $38.61 | $38.61 | 49,400 | — | — |
| 2022-05-03 | $38.87 | $38.87 | 60,800 | — | — |
| 2022-05-02 | $36.26 | $36.26 | 55,600 | — | — |
| 2022-04-29 | $36.80 | $36.80 | 38,700 | — | — |
| 2022-04-28 | $37.81 | $37.81 | 61,600 | — | — |
| 2022-04-27 | $37.89 | $37.89 | 79,400 | — | — |
| 2022-04-26 | $35.96 | $35.96 | 118,900 | — | — |
| 2022-04-25 | $32.21 | $32.21 | 223,700 | — | — |
| 2022-04-22 | $39.80 | $39.80 | 132,000 | — | — |
| 2022-04-21 | $42.75 | $42.75 | 240,700 | — | — |
| 2022-04-20 | $39.90 | $39.90 | 182,400 | — | — |
| 2022-04-19 | $37.81 | $37.81 | 90,600 | — | — |
| 2022-04-18 | $36.00 | $36.00 | 133,000 | — | — |
| 2022-04-14 | $30.89 | $30.89 | 64,800 | — | — |
| 2022-04-13 | $29.21 | $29.21 | 42,400 | — | — |
| 2022-04-12 | $29.38 | $29.38 | 81,400 | — | — |
| 2022-04-11 | $30.98 | $30.98 | 51,500 | — | — |
| 2022-04-08 | $34.08 | $34.08 | 20,200 | — | — |
| 2022-04-07 | $32.64 | $32.64 | 37,900 | — | — |
| 2022-04-06 | $33.16 | $33.16 | 80,400 | — | — |
| 2022-04-05 | $34.56 | $34.56 | 95,600 | — | — |
| 2022-04-04 | $37.98 | $37.98 | 129,300 | — | — |
| 2022-04-01 | $33.43 | $33.43 | 68,600 | — | — |
| 2022-03-31 | $33.90 | $33.90 | 27,000 | — | — |
| 2022-03-30 | $32.74 | $32.74 | 24,700 | — | — |
| 2022-03-29 | $32.45 | $32.45 | 40,500 | — | — |
| 2022-03-28 | $33.80 | $33.80 | 48,400 | — | — |
| 2022-03-25 | $31.00 | $31.00 | 69,100 | — | — |
| 2022-03-24 | $32.92 | $32.92 | 79,400 | — | — |
| 2022-03-23 | $31.65 | $31.65 | 50,900 | — | — |
| 2022-03-22 | $29.81 | $29.81 | 59,300 | — | — |
| 2022-03-21 | $29.59 | $29.59 | 206,300 | — | — |
| 2022-03-18 | $24.42 | $24.42 | 38,500 | — | — |
| 2022-03-17 | $25.35 | $25.35 | 39,000 | — | — |
| 2022-03-16 | $25.53 | $25.53 | 21,500 | — | — |
| 2022-03-15 | $24.70 | $24.70 | 58,900 | — | — |
| 2022-03-14 | $25.26 | $25.26 | 96,600 | — | — |
| 2022-03-11 | $29.48 | $29.48 | 41,300 | — | — |
| 2022-03-10 | $28.85 | $28.85 | 58,300 | — | — |
| 2022-03-09 | $27.78 | $27.78 | 37,900 | — | — |
| 2022-03-08 | $27.61 | $27.61 | 59,900 | — | — |
| 2022-03-07 | $27.95 | $27.95 | 117,000 | — | — |
| 2022-03-04 | $27.41 | $27.41 | 82,400 | — | — |
| 2022-03-03 | $26.04 | $26.04 | 38,500 | — | — |
| 2022-03-02 | $26.29 | $26.29 | 79,000 | — | — |
| 2022-03-01 | $24.49 | $24.49 | 43,400 | — | — |
| 2022-02-28 | $25.63 | $25.63 | 101,400 | — | — |
| 2022-02-25 | $25.37 | $25.37 | 117,400 | — | — |
| 2022-02-24 | $23.66 | $23.66 | 39,000 | — | — |
| 2022-02-23 | $24.25 | $24.25 | 96,700 | — | — |
| 2022-02-22 | $24.63 | $24.63 | 142,100 | — | — |
| 2022-02-18 | $27.93 | $27.93 | 252,000 | — | — |
| 2022-02-17 | $26.24 | $26.24 | 97,000 | — | — |
| 2022-02-16 | $23.88 | $23.88 | 22,500 | — | — |
| 2022-02-15 | $24.24 | $24.24 | 29,500 | — | — |
| 2022-02-14 | $24.36 | $24.36 | 30,100 | — | — |
| 2022-02-11 | $23.84 | $23.84 | 46,700 | — | — |
| 2022-02-10 | $24.01 | $24.01 | 38,100 | — | — |
| 2022-02-09 | $24.10 | $24.10 | 54,200 | — | — |
| 2022-02-08 | $22.86 | $22.86 | 31,200 | — | — |
| 2022-02-07 | $23.32 | $23.32 | 48,000 | — | — |
| 2022-02-04 | $21.62 | $21.62 | 21,800 | — | — |
| 2022-02-03 | $20.83 | $20.83 | 40,100 | — | — |
| 2022-02-02 | $21.00 | $21.00 | 25,000 | — | — |
| 2022-02-01 | $21.30 | $21.30 | 49,500 | — | — |
| 2022-01-31 | $19.20 | $19.20 | 18,800 | — | — |
| 2022-01-28 | $18.93 | $18.93 | 39,700 | — | — |
| 2022-01-27 | $17.85 | $17.85 | 23,800 | — | — |
| 2022-01-26 | $17.00 | $17.00 | 79,500 | — | — |
| 2022-01-25 | $18.31 | $18.31 | 13,200 | — | — |
| 2022-01-24 | $17.18 | $17.18 | 50,200 | — | — |
| 2022-01-21 | $17.71 | $17.71 | 54,800 | — | — |
| 2022-01-20 | $19.09 | $19.09 | 30,700 | — | — |
| 2022-01-19 | $19.60 | $19.60 | 49,100 | — | — |
| 2022-01-18 | $18.69 | $18.69 | 17,100 | — | — |
| 2022-01-14 | $19.25 | $19.25 | 23,200 | — | — |
| 2022-01-13 | $18.30 | $18.30 | 15,200 | — | — |
| 2022-01-12 | $18.97 | $18.97 | 11,900 | — | — |
| 2022-01-11 | $18.85 | $18.85 | 28,000 | — | — |
| 2022-01-10 | $18.54 | $18.54 | 45,300 | — | — |
| 2022-01-07 | $19.50 | $19.50 | 21,200 | — | — |
| 2022-01-06 | $19.20 | $19.20 | 23,500 | — | — |
| 2022-01-05 | $19.49 | $19.49 | 46,800 | — | — |
| 2022-01-04 | $19.39 | $19.39 | 20,000 | — | — |
| 2022-01-03 | $19.78 | $19.78 | 17,700 | — | — |