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
- 2009-05-27 to 2026-09-03
- 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 | $16.43 | $32.88 | 70,100 | — | — |
| 2022-12-29 | $16.49 | $33.00 | 89,200 | — | — |
| 2022-12-28 | $16.38 | $32.78 | 121,100 | — | — |
| 2022-12-27 | $16.48 | $32.98 | 113,000 | — | — |
| 2022-12-23 | $16.43 | $32.88 | 53,500 | — | — |
| 2022-12-22 | $16.45 | $32.92 | 81,600 | — | — |
| 2022-12-21 | $16.45 | $32.79 | 179,800 | — | — |
| 2022-12-20 | $16.64 | $33.17 | 122,700 | — | — |
| 2022-12-19 | $16.68 | $33.25 | 51,700 | — | — |
| 2022-12-16 | $16.85 | $33.59 | 52,200 | — | — |
| 2022-12-15 | $17.03 | $33.95 | 46,200 | — | — |
| 2022-12-14 | $17.08 | $34.05 | 56,500 | — | — |
| 2022-12-13 | $17.53 | $34.94 | 47,200 | — | — |
| 2022-12-12 | $17.95 | $35.78 | 44,700 | — | — |
| 2022-12-09 | $17.90 | $35.68 | 144,200 | — | — |
| 2022-12-08 | $17.49 | $34.86 | 221,500 | — | — |
| 2022-12-07 | $16.76 | $33.41 | 47,700 | — | — |
| 2022-12-06 | $16.76 | $33.41 | 52,600 | — | — |
| 2022-12-05 | $16.77 | $33.43 | 100,200 | — | — |
| 2022-12-02 | $16.67 | $33.23 | 65,800 | — | — |
| 2022-12-01 | $16.70 | $33.29 | 84,300 | — | — |
| 2022-11-30 | $16.83 | $33.55 | 47,300 | — | — |
| 2022-11-29 | $16.72 | $33.33 | 53,400 | — | — |
| 2022-11-28 | $16.81 | $33.51 | 53,500 | — | — |
| 2022-11-25 | $16.78 | $33.45 | 17,000 | — | — |
| 2022-11-23 | $16.69 | $33.27 | 32,600 | — | — |
| 2022-11-22 | $16.70 | $33.29 | 83,200 | — | — |
| 2022-11-21 | $16.64 | $33.04 | 56,700 | — | — |
| 2022-11-18 | $16.49 | $32.74 | 59,800 | — | — |
| 2022-11-17 | $16.69 | $33.14 | 39,100 | — | — |
| 2022-11-16 | $16.60 | $32.96 | 95,400 | — | — |
| 2022-11-15 | $16.67 | $33.10 | 26,200 | — | — |
| 2022-11-14 | $16.61 | $32.98 | 45,400 | — | — |
| 2022-11-11 | $16.64 | $33.04 | 25,400 | — | — |
| 2022-11-10 | $16.67 | $33.10 | 61,900 | — | — |
| 2022-11-09 | $16.10 | $31.97 | 27,000 | — | — |
| 2022-11-08 | $15.95 | $31.67 | 38,700 | — | — |
| 2022-11-07 | $15.84 | $31.45 | 25,600 | — | — |
| 2022-11-04 | $15.92 | $31.61 | 41,000 | — | — |
| 2022-11-03 | $15.88 | $31.53 | 50,700 | — | — |
| 2022-11-02 | $15.93 | $31.63 | 29,400 | — | — |
| 2022-11-01 | $15.99 | $31.75 | 48,000 | — | — |
| 2022-10-31 | $15.87 | $31.51 | 24,300 | — | — |
| 2022-10-28 | $16.10 | $31.97 | 51,600 | — | — |
| 2022-10-27 | $16.12 | $32.01 | 74,200 | — | — |
| 2022-10-26 | $15.87 | $31.51 | 81,000 | — | — |
| 2022-10-25 | $15.58 | $30.94 | 54,600 | — | — |
| 2022-10-24 | $15.53 | $30.84 | 62,600 | — | — |
| 2022-10-21 | $15.78 | $31.33 | 55,800 | — | — |
| 2022-10-20 | $15.87 | $31.39 | 56,100 | — | — |
| 2022-10-19 | $15.99 | $31.63 | 45,900 | — | — |
| 2022-10-18 | $16.18 | $32.00 | 45,300 | — | — |
| 2022-10-17 | $15.99 | $31.63 | 76,600 | — | — |
| 2022-10-14 | $15.98 | $31.61 | 30,300 | — | — |
| 2022-10-13 | $15.93 | $31.51 | 52,400 | — | — |
| 2022-10-12 | $16.03 | $31.70 | 45,900 | — | — |
| 2022-10-11 | $16.06 | $31.76 | 50,600 | — | — |
| 2022-10-10 | $16.05 | $31.74 | 82,700 | — | — |
| 2022-10-07 | $16.08 | $31.80 | 102,400 | — | — |
| 2022-10-06 | $16.16 | $31.96 | 52,600 | — | — |
| 2022-10-05 | $16.25 | $32.14 | 81,000 | — | — |
| 2022-10-04 | $16.39 | $32.42 | 71,700 | — | — |
| 2022-10-03 | $16.55 | $32.73 | 15,300 | — | — |
| 2022-09-30 | $16.45 | $32.54 | 30,100 | — | — |
| 2022-09-29 | $16.89 | $33.41 | 45,900 | — | — |
| 2022-09-28 | $16.79 | $33.21 | 115,500 | — | — |
| 2022-09-27 | $16.12 | $31.88 | 24,400 | — | — |
| 2022-09-26 | $16.19 | $32.02 | 34,400 | — | — |
| 2022-09-23 | $16.28 | $32.20 | 18,500 | — | — |
| 2022-09-22 | $16.40 | $32.44 | 26,400 | — | — |
| 2022-09-21 | $16.50 | $32.51 | 22,100 | — | — |
| 2022-09-20 | $16.53 | $32.57 | 42,400 | — | — |
| 2022-09-19 | $16.68 | $32.86 | 25,200 | — | — |
| 2022-09-16 | $16.76 | $33.02 | 13,900 | — | — |
| 2022-09-15 | $16.90 | $33.30 | 27,100 | — | — |
| 2022-09-14 | $17.06 | $33.61 | 54,800 | — | — |
| 2022-09-13 | $16.88 | $33.26 | 53,400 | — | — |
| 2022-09-12 | $16.98 | $33.46 | 42,300 | — | — |
| 2022-09-09 | $17.10 | $33.69 | 10,900 | — | — |
| 2022-09-08 | $17.11 | $33.71 | 25,300 | — | — |
| 2022-09-07 | $17.13 | $33.75 | 24,700 | — | — |
| 2022-09-06 | $17.05 | $33.59 | 51,500 | — | — |
| 2022-09-02 | $17.34 | $34.16 | 6,100 | — | — |
| 2022-09-01 | $17.30 | $34.09 | 19,900 | — | — |
| 2022-08-31 | $17.47 | $34.42 | 45,900 | — | — |
| 2022-08-30 | $17.56 | $34.60 | 13,400 | — | — |
| 2022-08-29 | $17.65 | $34.78 | 29,700 | — | — |
| 2022-08-26 | $17.72 | $34.91 | 21,300 | — | — |
| 2022-08-25 | $17.86 | $35.19 | 22,900 | — | — |
| 2022-08-24 | $17.81 | $35.09 | 21,300 | — | — |
| 2022-08-23 | $17.80 | $35.07 | 28,800 | — | — |
| 2022-08-22 | $17.82 | $34.99 | 24,600 | — | — |
| 2022-08-19 | $17.98 | $35.30 | 61,400 | — | — |
| 2022-08-18 | $18.29 | $35.91 | 20,000 | — | — |
| 2022-08-17 | $18.34 | $36.01 | 15,900 | — | — |
| 2022-08-16 | $18.57 | $36.46 | 43,700 | — | — |
| 2022-08-15 | $18.62 | $36.56 | 11,800 | — | — |
| 2022-08-12 | $18.68 | $36.68 | 25,600 | — | — |
| 2022-08-11 | $18.70 | $36.71 | 30,100 | — | — |
| 2022-08-10 | $18.53 | $36.38 | 25,400 | — | — |
| 2022-08-09 | $18.47 | $36.26 | 10,500 | — | — |
| 2022-08-08 | $18.47 | $36.26 | 28,800 | — | — |
| 2022-08-05 | $18.38 | $36.09 | 22,300 | — | — |
| 2022-08-04 | $18.60 | $36.52 | 26,300 | — | — |
| 2022-08-03 | $18.76 | $36.83 | 30,000 | — | — |
| 2022-08-02 | $18.53 | $36.38 | 34,700 | — | — |
| 2022-08-01 | $19.01 | $37.32 | 42,100 | — | — |
| 2022-07-29 | $19.10 | $37.50 | 34,600 | — | — |
| 2022-07-28 | $18.75 | $36.81 | 15,300 | — | — |
| 2022-07-27 | $18.79 | $36.89 | 30,500 | — | — |
| 2022-07-26 | $18.87 | $37.05 | 38,400 | — | — |
| 2022-07-25 | $18.67 | $36.66 | 14,200 | — | — |
| 2022-07-22 | $18.77 | $36.85 | 8,700 | — | — |
| 2022-07-21 | $18.86 | $37.03 | 15,000 | — | — |
| 2022-07-20 | $19.04 | $37.26 | 28,200 | — | — |
| 2022-07-19 | $18.71 | $36.61 | 30,800 | — | — |
| 2022-07-18 | $18.35 | $35.91 | 28,900 | — | — |
| 2022-07-15 | $18.46 | $36.12 | 13,800 | — | — |
| 2022-07-14 | $18.46 | $36.12 | 21,200 | — | — |
| 2022-07-13 | $18.89 | $36.96 | 31,900 | — | — |
| 2022-07-12 | $19.19 | $37.55 | 41,300 | — | — |
| 2022-07-11 | $18.96 | $37.10 | 209,100 | — | — |
| 2022-07-08 | $17.81 | $34.85 | 93,600 | — | — |
| 2022-07-07 | $18.78 | $36.75 | 34,700 | — | — |
| 2022-07-06 | $18.95 | $37.08 | 67,500 | — | — |
| 2022-07-05 | $18.53 | $36.26 | 31,700 | — | — |
| 2022-07-01 | $18.52 | $36.24 | 57,700 | — | — |
| 2022-06-30 | $17.89 | $35.01 | 51,000 | — | — |
| 2022-06-29 | $17.39 | $34.03 | 37,400 | — | — |
| 2022-06-28 | $17.01 | $33.29 | 37,900 | — | — |
| 2022-06-27 | $16.75 | $32.78 | 37,100 | — | — |
| 2022-06-24 | $16.69 | $32.66 | 70,700 | — | — |
| 2022-06-23 | $16.57 | $32.42 | 60,700 | — | — |
| 2022-06-22 | $16.47 | $32.23 | 54,000 | — | — |
| 2022-06-21 | $16.38 | $31.93 | 333,700 | — | — |
| 2022-06-17 | $16.84 | $32.83 | 26,300 | — | — |
| 2022-06-16 | $16.78 | $32.71 | 126,200 | — | — |
| 2022-06-15 | $17.34 | $33.80 | 13,100 | — | — |
| 2022-06-14 | $17.30 | $33.72 | 24,400 | — | — |
| 2022-06-13 | $17.45 | $34.02 | 52,900 | — | — |
| 2022-06-10 | $17.72 | $34.54 | 33,400 | — | — |
| 2022-06-09 | $17.81 | $34.72 | 72,300 | — | — |
| 2022-06-08 | $17.88 | $34.85 | 38,200 | — | — |
| 2022-06-07 | $17.93 | $34.95 | 47,000 | — | — |
| 2022-06-06 | $17.93 | $34.95 | 73,700 | — | — |
| 2022-06-03 | $18.11 | $35.30 | 21,600 | — | — |
| 2022-06-02 | $18.54 | $36.14 | 55,400 | — | — |
| 2022-06-01 | $18.26 | $35.59 | 23,000 | — | — |
| 2022-05-31 | $18.27 | $35.61 | 52,900 | — | — |
| 2022-05-27 | $18.07 | $35.22 | 42,600 | — | — |
| 2022-05-26 | $17.91 | $34.91 | 49,100 | — | — |
| 2022-05-25 | $17.60 | $34.31 | 98,400 | — | — |
| 2022-05-24 | $17.47 | $34.05 | 74,400 | — | — |
| 2022-05-23 | $17.11 | $33.35 | 37,700 | — | — |
| 2022-05-20 | $17.11 | $33.23 | 36,100 | — | — |
| 2022-05-19 | $17.09 | $33.19 | 23,500 | — | — |
| 2022-05-18 | $17.14 | $33.29 | 29,800 | — | — |
| 2022-05-17 | $17.22 | $33.44 | 40,500 | — | — |
| 2022-05-16 | $17.32 | $33.64 | 29,600 | — | — |
| 2022-05-13 | $17.24 | $33.48 | 49,000 | — | — |
| 2022-05-12 | $17.35 | $33.70 | 45,200 | — | — |
| 2022-05-11 | $17.34 | $33.68 | 61,200 | — | — |
| 2022-05-10 | $17.51 | $34.01 | 24,400 | — | — |
| 2022-05-09 | $17.54 | $34.06 | 61,400 | — | — |
| 2022-05-06 | $17.58 | $34.14 | 56,200 | — | — |
| 2022-05-05 | $17.58 | $34.14 | 48,300 | — | — |
| 2022-05-04 | $17.74 | $34.45 | 27,300 | — | — |
| 2022-05-03 | $17.75 | $34.47 | 38,600 | — | — |
| 2022-05-02 | $17.94 | $34.84 | 27,300 | — | — |
| 2022-04-29 | $17.97 | $34.90 | 27,000 | — | — |
| 2022-04-28 | $17.98 | $34.92 | 28,500 | — | — |
| 2022-04-27 | $17.84 | $34.65 | 46,700 | — | — |
| 2022-04-26 | $17.74 | $34.45 | 58,200 | — | — |
| 2022-04-25 | $17.73 | $34.43 | 46,900 | — | — |
| 2022-04-22 | $17.94 | $34.84 | 35,000 | — | — |
| 2022-04-21 | $17.90 | $34.76 | 36,600 | — | — |
| 2022-04-20 | $18.09 | $35.01 | 47,500 | — | — |
| 2022-04-19 | $17.81 | $34.47 | 84,500 | — | — |
| 2022-04-18 | $18.00 | $34.84 | 46,000 | — | — |
| 2022-04-14 | $17.96 | $34.76 | 31,600 | — | — |
| 2022-04-13 | $18.08 | $34.99 | 48,800 | — | — |
| 2022-04-12 | $18.23 | $35.28 | 26,900 | — | — |
| 2022-04-11 | $18.28 | $35.38 | 28,500 | — | — |
| 2022-04-08 | $18.44 | $35.69 | 40,400 | — | — |
| 2022-04-07 | $18.51 | $35.82 | 33,200 | — | — |
| 2022-04-06 | $18.59 | $35.98 | 34,000 | — | — |
| 2022-04-05 | $18.74 | $36.27 | 31,500 | — | — |
| 2022-04-04 | $18.93 | $36.64 | 78,300 | — | — |
| 2022-04-01 | $18.93 | $36.64 | 30,400 | — | — |
| 2022-03-31 | $19.05 | $36.87 | 39,700 | — | — |
| 2022-03-30 | $18.84 | $36.46 | 25,300 | — | — |
| 2022-03-29 | $18.78 | $36.35 | 46,700 | — | — |
| 2022-03-28 | $18.83 | $36.44 | 26,400 | — | — |
| 2022-03-25 | $18.87 | $36.52 | 22,400 | — | — |
| 2022-03-24 | $19.00 | $36.77 | 22,800 | — | — |
| 2022-03-23 | $19.10 | $36.97 | 23,100 | — | — |
| 2022-03-22 | $19.19 | $37.02 | 24,100 | — | — |
| 2022-03-21 | $19.12 | $36.88 | 17,800 | — | — |
| 2022-03-18 | $19.21 | $37.06 | 52,000 | — | — |
| 2022-03-17 | $19.09 | $36.82 | 10,500 | — | — |
| 2022-03-16 | $18.99 | $36.63 | 46,100 | — | — |
| 2022-03-15 | $19.05 | $36.75 | 19,600 | — | — |
| 2022-03-14 | $19.08 | $36.81 | 54,300 | — | — |
| 2022-03-11 | $19.67 | $37.94 | 17,100 | — | — |
| 2022-03-10 | $19.92 | $38.43 | 10,100 | — | — |
| 2022-03-09 | $19.96 | $38.50 | 21,400 | — | — |
| 2022-03-08 | $19.96 | $38.50 | 23,100 | — | — |
| 2022-03-07 | $20.22 | $39.00 | 33,400 | — | — |
| 2022-03-04 | $20.32 | $39.20 | 16,300 | — | — |
| 2022-03-03 | $20.18 | $38.93 | 30,200 | — | — |
| 2022-03-02 | $20.13 | $38.83 | 35,600 | — | — |
| 2022-03-01 | $20.21 | $38.99 | 28,100 | — | — |
| 2022-02-28 | $20.06 | $38.70 | 25,700 | — | — |
| 2022-02-25 | $20.01 | $38.60 | 32,700 | — | — |
| 2022-02-24 | $20.03 | $38.64 | 51,700 | — | — |
| 2022-02-23 | $19.59 | $37.79 | 19,800 | — | — |
| 2022-02-22 | $19.57 | $37.75 | 29,600 | — | — |
| 2022-02-18 | $19.83 | $38.25 | 27,900 | — | — |
| 2022-02-17 | $19.71 | $38.02 | 29,600 | — | — |
| 2022-02-16 | $19.71 | $37.90 | 43,800 | — | — |
| 2022-02-15 | $19.77 | $38.01 | 18,900 | — | — |
| 2022-02-14 | $19.88 | $38.23 | 27,100 | — | — |
| 2022-02-11 | $20.30 | $39.03 | 28,400 | — | — |
| 2022-02-10 | $20.20 | $38.84 | 19,200 | — | — |
| 2022-02-09 | $20.49 | $39.40 | 18,900 | — | — |
| 2022-02-08 | $20.52 | $39.46 | 15,400 | — | — |
| 2022-02-07 | $20.63 | $39.67 | 36,300 | — | — |
| 2022-02-04 | $20.43 | $39.28 | 14,000 | — | — |
| 2022-02-03 | $20.52 | $39.46 | 22,800 | — | — |
| 2022-02-02 | $20.55 | $39.51 | 20,800 | — | — |
| 2022-02-01 | $20.47 | $39.36 | 25,900 | — | — |
| 2022-01-31 | $20.43 | $39.28 | 14,200 | — | — |
| 2022-01-28 | $20.50 | $39.42 | 11,500 | — | — |
| 2022-01-27 | $20.52 | $39.46 | 31,700 | — | — |
| 2022-01-26 | $20.41 | $39.25 | 36,200 | — | — |
| 2022-01-25 | $20.39 | $39.21 | 24,500 | — | — |
| 2022-01-24 | $20.48 | $39.38 | 45,600 | — | — |
| 2022-01-21 | $20.74 | $39.88 | 28,900 | — | — |
| 2022-01-20 | $20.81 | $39.89 | 17,100 | — | — |
| 2022-01-19 | $21.24 | $40.72 | 27,400 | — | — |
| 2022-01-18 | $21.38 | $40.99 | 50,700 | — | — |
| 2022-01-14 | $21.57 | $41.35 | 11,500 | — | — |
| 2022-01-13 | $21.74 | $41.68 | 29,500 | — | — |
| 2022-01-12 | $21.78 | $41.75 | 9,800 | — | — |
| 2022-01-11 | $21.76 | $41.71 | 28,300 | — | — |
| 2022-01-10 | $21.71 | $41.62 | 28,000 | — | — |
| 2022-01-07 | $21.54 | $41.29 | 25,200 | — | — |
| 2022-01-06 | $21.68 | $41.56 | 18,000 | — | — |
| 2022-01-05 | $21.79 | $41.77 | 23,900 | — | — |
| 2022-01-04 | $21.91 | $42.00 | 17,500 | — | — |
| 2022-01-03 | $22.17 | $42.50 | 20,800 | — | — |