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
- 2006-05-05 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 | $15.01 | $28.84 | 90,946 | — | — |
| 2022-12-29 | $15.22 | $29.23 | 68,578 | — | — |
| 2022-12-28 | $14.99 | $28.79 | 34,781 | — | — |
| 2022-12-27 | $15.18 | $29.16 | 40,926 | — | — |
| 2022-12-23 | $15.71 | $30.18 | 25,932 | — | — |
| 2022-12-22 | $15.54 | $29.85 | 28,759 | — | — |
| 2022-12-21 | $15.79 | $30.32 | 39,205 | — | — |
| 2022-12-20 | $15.43 | $29.63 | 20,278 | — | — |
| 2022-12-19 | $15.22 | $29.24 | 70,667 | — | — |
| 2022-12-16 | $16.23 | $31.18 | 100,163 | — | — |
| 2022-12-15 | $15.60 | $29.96 | 55,919 | — | — |
| 2022-12-14 | $15.53 | $29.84 | 73,863 | — | — |
| 2022-12-13 | $14.96 | $28.74 | 84,555 | — | — |
| 2022-12-12 | $15.11 | $29.02 | 72,019 | — | — |
| 2022-12-09 | $15.51 | $29.79 | 50,635 | — | — |
| 2022-12-08 | $15.33 | $29.45 | 38,099 | — | — |
| 2022-12-07 | $15.62 | $29.23 | 112,331 | — | — |
| 2022-12-06 | $15.74 | $29.46 | 55,797 | — | — |
| 2022-12-05 | $16.35 | $30.60 | 57,394 | — | — |
| 2022-12-02 | $16.53 | $30.92 | 48,300 | — | — |
| 2022-12-01 | $16.38 | $30.64 | 42,278 | — | — |
| 2022-11-30 | $16.57 | $31.01 | 37,116 | — | — |
| 2022-11-29 | $16.10 | $30.13 | 21,016 | — | — |
| 2022-11-28 | $16.18 | $30.28 | 63,662 | — | — |
| 2022-11-25 | $16.40 | $30.67 | 34,535 | — | — |
| 2022-11-23 | $15.88 | $29.71 | 73,003 | — | — |
| 2022-11-22 | $15.95 | $29.84 | 52,970 | — | — |
| 2022-11-21 | $15.85 | $29.65 | 140,598 | — | — |
| 2022-11-18 | $16.73 | $31.30 | 37,362 | — | — |
| 2022-11-17 | $16.32 | $30.54 | 45,473 | — | — |
| 2022-11-16 | $16.36 | $30.61 | 54,322 | — | — |
| 2022-11-15 | $16.77 | $31.37 | 101,270 | — | — |
| 2022-11-14 | $16.39 | $30.66 | 74,723 | — | — |
| 2022-11-11 | $17.34 | $32.44 | 54,690 | — | — |
| 2022-11-10 | $16.65 | $31.15 | 43,384 | — | — |
| 2022-11-09 | $15.96 | $29.87 | 31,339 | — | — |
| 2022-11-08 | $16.59 | $31.04 | 43,998 | — | — |
| 2022-11-07 | $16.84 | $31.51 | 81,483 | — | — |
| 2022-11-04 | $16.16 | $30.23 | 61,204 | — | — |
| 2022-11-03 | $15.44 | $28.89 | 51,864 | — | — |
| 2022-11-02 | $15.05 | $28.16 | 69,438 | — | — |
| 2022-11-01 | $15.60 | $29.18 | 52,355 | — | — |
| 2022-10-31 | $15.13 | $28.31 | 68,210 | — | — |
| 2022-10-28 | $15.22 | $28.47 | 159,278 | — | — |
| 2022-10-27 | $15.61 | $29.20 | 84,064 | — | — |
| 2022-10-26 | $16.28 | $30.46 | 62,925 | — | — |
| 2022-10-25 | $16.44 | $30.76 | 107,660 | — | — |
| 2022-10-24 | $16.19 | $30.29 | 430,150 | — | — |
| 2022-10-21 | $17.77 | $33.25 | 128,308 | — | — |
| 2022-10-20 | $17.30 | $32.36 | 35,149 | — | — |
| 2022-10-19 | $17.39 | $32.53 | 44,613 | — | — |
| 2022-10-18 | $16.87 | $31.56 | 26,546 | — | — |
| 2022-10-17 | $16.77 | $31.37 | 27,898 | — | — |
| 2022-10-14 | $16.42 | $30.72 | 15,362 | — | — |
| 2022-10-13 | $16.44 | $30.76 | 57,517 | — | — |
| 2022-10-12 | $15.70 | $29.36 | 45,965 | — | — |
| 2022-10-11 | $15.29 | $28.60 | 78,779 | — | — |
| 2022-10-10 | $16.04 | $30.00 | 110,118 | — | — |
| 2022-10-07 | $16.86 | $31.54 | 47,316 | — | — |
| 2022-10-06 | $17.05 | $31.91 | 32,568 | — | — |
| 2022-10-05 | $17.54 | $32.82 | 30,602 | — | — |
| 2022-10-04 | $17.36 | $32.48 | 41,294 | — | — |
| 2022-10-03 | $17.06 | $31.92 | 42,892 | — | — |
| 2022-09-30 | $16.93 | $31.68 | 41,417 | — | — |
| 2022-09-29 | $16.48 | $30.84 | 66,858 | — | — |
| 2022-09-28 | $17.15 | $32.09 | 34,904 | — | — |
| 2022-09-27 | $17.29 | $32.35 | 61,819 | — | — |
| 2022-09-26 | $16.44 | $30.75 | 69,316 | — | — |
| 2022-09-23 | $16.15 | $30.22 | 82,343 | — | — |
| 2022-09-22 | $16.97 | $31.75 | 47,194 | — | — |
| 2022-09-21 | $17.31 | $32.39 | 38,713 | — | — |
| 2022-09-20 | $17.41 | $32.58 | 33,306 | — | — |
| 2022-09-19 | $17.45 | $32.65 | 96,722 | — | — |
| 2022-09-16 | $17.48 | $32.70 | 80,868 | — | — |
| 2022-09-15 | $18.54 | $34.68 | 57,148 | — | — |
| 2022-09-14 | $18.89 | $35.33 | 21,262 | — | — |
| 2022-09-13 | $19.06 | $35.67 | 76,690 | — | — |
| 2022-09-12 | $19.02 | $35.59 | 95,370 | — | — |
| 2022-09-09 | $19.53 | $36.53 | 99,672 | — | — |
| 2022-09-08 | $18.23 | $34.10 | 74,232 | — | — |
| 2022-09-07 | $18.29 | $33.46 | 166,898 | — | — |
| 2022-09-06 | $18.96 | $34.68 | 101,761 | — | — |
| 2022-09-02 | $18.89 | $34.55 | 49,652 | — | — |
| 2022-09-01 | $18.57 | $33.97 | 73,740 | — | — |
| 2022-08-31 | $19.07 | $34.89 | 46,210 | — | — |
| 2022-08-30 | $19.06 | $34.86 | 162,474 | — | — |
| 2022-08-29 | $18.65 | $34.11 | 83,080 | — | — |
| 2022-08-26 | $18.60 | $34.02 | 49,037 | — | — |
| 2022-08-25 | $18.97 | $34.69 | 36,870 | — | — |
| 2022-08-24 | $19.10 | $34.95 | 56,288 | — | — |
| 2022-08-23 | $18.99 | $34.74 | 57,148 | — | — |
| 2022-08-22 | $18.95 | $34.66 | 60,713 | — | — |
| 2022-08-19 | $19.59 | $35.84 | 39,082 | — | — |
| 2022-08-18 | $19.88 | $36.36 | 71,282 | — | — |
| 2022-08-17 | $18.86 | $34.50 | 82,343 | — | — |
| 2022-08-16 | $19.34 | $35.38 | 90,086 | — | — |
| 2022-08-15 | $19.61 | $35.87 | 219,745 | — | — |
| 2022-08-12 | $20.55 | $37.58 | 216,181 | — | — |
| 2022-08-11 | $21.92 | $40.10 | 227,365 | — | — |
| 2022-08-10 | $23.04 | $42.15 | 131,257 | — | — |
| 2022-08-09 | $21.74 | $39.77 | 80,377 | — | — |
| 2022-08-08 | $20.65 | $37.78 | 54,445 | — | — |
| 2022-08-05 | $20.55 | $37.58 | 18,804 | — | — |
| 2022-08-04 | $19.86 | $36.33 | 52,355 | — | — |
| 2022-08-03 | $20.93 | $38.28 | 41,417 | — | — |
| 2022-08-02 | $21.39 | $39.13 | 45,473 | — | — |
| 2022-08-01 | $20.76 | $37.98 | 78,410 | — | — |
| 2022-07-29 | $20.10 | $36.76 | 43,629 | — | — |
| 2022-07-28 | $19.93 | $36.45 | 39,697 | — | — |
| 2022-07-27 | $19.25 | $35.22 | 18,681 | — | — |
| 2022-07-26 | $19.05 | $34.84 | 12,904 | — | — |
| 2022-07-25 | $19.21 | $35.14 | 30,848 | — | — |
| 2022-07-22 | $18.56 | $33.95 | 22,982 | — | — |
| 2022-07-21 | $19.17 | $35.07 | 38,345 | — | — |
| 2022-07-20 | $18.97 | $34.71 | 20,156 | — | — |
| 2022-07-19 | $19.06 | $34.86 | 33,798 | — | — |
| 2022-07-18 | $18.39 | $33.64 | 41,663 | — | — |
| 2022-07-15 | $17.51 | $32.03 | 23,351 | — | — |
| 2022-07-14 | $17.08 | $31.24 | 43,138 | — | — |
| 2022-07-13 | $17.84 | $32.63 | 20,647 | — | — |
| 2022-07-12 | $17.89 | $32.73 | 54,690 | — | — |
| 2022-07-11 | $18.49 | $33.83 | 39,820 | — | — |
| 2022-07-08 | $18.89 | $34.56 | 33,183 | — | — |
| 2022-07-07 | $18.87 | $34.52 | 49,406 | — | — |
| 2022-07-06 | $17.59 | $32.18 | 64,891 | — | — |
| 2022-07-05 | $18.98 | $34.72 | 63,539 | — | — |
| 2022-07-01 | $18.71 | $34.23 | 38,591 | — | — |
| 2022-06-30 | $19.45 | $35.57 | 43,384 | — | — |
| 2022-06-29 | $19.72 | $36.08 | 83,941 | — | — |
| 2022-06-28 | $20.48 | $37.46 | 32,446 | — | — |
| 2022-06-27 | $20.83 | $38.10 | 58,992 | — | — |
| 2022-06-24 | $19.68 | $36.00 | 54,322 | — | — |
| 2022-06-23 | $19.76 | $36.15 | 93,527 | — | — |
| 2022-06-22 | $19.29 | $35.29 | 57,148 | — | — |
| 2022-06-21 | $21.28 | $38.92 | 46,579 | — | — |
| 2022-06-17 | $20.33 | $37.18 | 45,842 | — | — |
| 2022-06-16 | $20.60 | $37.69 | 42,155 | — | — |
| 2022-06-15 | $21.16 | $38.70 | 45,596 | — | — |
| 2022-06-14 | $21.33 | $39.01 | 79,885 | — | — |
| 2022-06-13 | $21.03 | $38.47 | 94,141 | — | — |
| 2022-06-10 | $22.86 | $41.81 | 56,780 | — | — |
| 2022-06-09 | $22.39 | $40.96 | 136,911 | — | — |
| 2022-06-08 | $23.30 | $42.61 | 142,810 | — | — |
| 2022-06-07 | $26.70 | $48.09 | 96,722 | — | — |
| 2022-06-06 | $27.39 | $49.34 | 100,901 | — | — |
| 2022-06-03 | $27.17 | $48.94 | 176,484 | — | — |
| 2022-06-02 | $26.31 | $47.40 | 70,545 | — | — |
| 2022-06-01 | $26.97 | $48.57 | 70,790 | — | — |
| 2022-05-31 | $26.67 | $48.05 | 131,134 | — | — |
| 2022-05-27 | $26.69 | $48.08 | 202,785 | — | — |
| 2022-05-26 | $25.67 | $46.24 | 158,910 | — | — |
| 2022-05-25 | $25.77 | $46.42 | 184,104 | — | — |
| 2022-05-24 | $24.57 | $44.26 | 351,740 | — | — |
| 2022-05-23 | $22.70 | $40.89 | 171,445 | — | — |
| 2022-05-20 | $21.73 | $39.15 | 81,114 | — | — |
| 2022-05-19 | $21.19 | $38.17 | 69,561 | — | — |
| 2022-05-18 | $20.32 | $36.60 | 136,788 | — | — |
| 2022-05-17 | $19.67 | $35.43 | 76,321 | — | — |
| 2022-05-16 | $19.41 | $34.96 | 44,981 | — | — |
| 2022-05-13 | $19.14 | $34.47 | 65,014 | — | — |
| 2022-05-12 | $18.45 | $33.24 | 93,650 | — | — |
| 2022-05-11 | $18.78 | $33.83 | 137,894 | — | — |
| 2022-05-10 | $19.85 | $35.75 | 52,724 | — | — |
| 2022-05-09 | $18.92 | $34.08 | 55,797 | — | — |
| 2022-05-06 | $20.42 | $36.79 | 45,965 | — | — |
| 2022-05-05 | $20.95 | $37.74 | 49,037 | — | — |
| 2022-05-04 | $21.76 | $39.19 | 77,427 | — | — |
| 2022-05-03 | $20.58 | $37.07 | 63,171 | — | — |
| 2022-05-02 | $19.80 | $35.68 | 42,646 | — | — |
| 2022-04-29 | $19.65 | $35.40 | 60,958 | — | — |
| 2022-04-28 | $20.24 | $36.45 | 73,125 | — | — |
| 2022-04-27 | $19.81 | $35.69 | 104,465 | — | — |
| 2022-04-26 | $19.24 | $34.66 | 90,577 | — | — |
| 2022-04-25 | $19.41 | $34.97 | 227,242 | — | — |
| 2022-04-22 | $20.55 | $37.01 | 65,997 | — | — |
| 2022-04-21 | $20.89 | $37.62 | 83,080 | — | — |
| 2022-04-20 | $21.74 | $39.16 | 81,851 | — | — |
| 2022-04-19 | $22.38 | $40.32 | 90,946 | — | — |
| 2022-04-18 | $21.01 | $37.84 | 107,046 | — | — |
| 2022-04-14 | $20.11 | $36.22 | 105,694 | — | — |
| 2022-04-13 | $19.46 | $35.06 | 54,813 | — | — |
| 2022-04-12 | $19.42 | $34.99 | 57,640 | — | — |
| 2022-04-11 | $19.60 | $35.31 | 86,767 | — | — |
| 2022-04-08 | $20.70 | $37.29 | 46,333 | — | — |
| 2022-04-07 | $20.35 | $36.66 | 62,802 | — | — |
| 2022-04-06 | $20.21 | $36.41 | 114,789 | — | — |
| 2022-04-05 | $21.88 | $39.41 | 143,056 | — | — |
| 2022-04-04 | $22.55 | $40.61 | 193,199 | — | — |
| 2022-04-01 | $23.60 | $42.51 | 39,697 | — | — |
| 2022-03-31 | $23.61 | $42.53 | 74,232 | — | — |
| 2022-03-30 | $23.98 | $43.19 | 66,981 | — | — |
| 2022-03-29 | $24.99 | $45.01 | 125,727 | — | — |
| 2022-03-28 | $25.04 | $45.11 | 186,931 | — | — |
| 2022-03-25 | $22.74 | $40.97 | 100,532 | — | — |
| 2022-03-24 | $24.00 | $43.22 | 101,147 | — | — |
| 2022-03-23 | $25.05 | $45.13 | 85,907 | — | — |
| 2022-03-22 | $25.72 | $46.33 | 129,045 | — | — |
| 2022-03-21 | $24.83 | $44.72 | 120,811 | — | — |
| 2022-03-18 | $24.17 | $43.53 | 97,337 | — | — |
| 2022-03-17 | $24.69 | $44.48 | 197,869 | — | — |
| 2022-03-16 | $23.64 | $42.58 | 151,904 | — | — |
| 2022-03-15 | $21.86 | $39.38 | 175,993 | — | — |
| 2022-03-14 | $21.40 | $38.55 | 196,763 | — | — |
| 2022-03-11 | $23.37 | $42.10 | 175,132 | — | — |
| 2022-03-10 | $22.60 | $40.72 | 139,000 | — | — |
| 2022-03-09 | $22.98 | $41.39 | 64,768 | — | — |
| 2022-03-08 | $22.66 | $40.82 | 87,505 | — | — |
| 2022-03-07 | $22.28 | $40.13 | 136,911 | — | — |
| 2022-03-04 | $23.42 | $42.18 | 155,837 | — | — |
| 2022-03-03 | $25.29 | $45.55 | 172,552 | — | — |
| 2022-03-02 | $23.23 | $41.85 | 90,209 | — | — |
| 2022-03-01 | $23.13 | $41.67 | 123,146 | — | — |
| 2022-02-28 | $23.35 | $42.07 | 178,819 | — | — |
| 2022-02-25 | $22.64 | $40.79 | 134,576 | — | — |
| 2022-02-24 | $21.47 | $38.68 | 169,848 | — | — |
| 2022-02-23 | $21.32 | $38.40 | 195,903 | — | — |
| 2022-02-22 | $21.81 | $39.28 | 428,061 | — | — |
| 2022-02-18 | $24.62 | $44.35 | 174,518 | — | — |
| 2022-02-17 | $25.13 | $45.28 | 161,122 | — | — |
| 2022-02-16 | $23.79 | $42.86 | 177,222 | — | — |
| 2022-02-15 | $25.44 | $45.82 | 681,358 | — | — |
| 2022-02-14 | $26.25 | $47.28 | 139,491 | — | — |
| 2022-02-11 | $26.07 | $46.96 | 140,720 | — | — |
| 2022-02-10 | $26.67 | $48.05 | 159,770 | — | — |
| 2022-02-09 | $26.52 | $47.77 | 89,963 | — | — |
| 2022-02-08 | $26.33 | $47.43 | 159,401 | — | — |
| 2022-02-07 | $27.71 | $49.92 | 176,853 | — | — |
| 2022-02-04 | $27.01 | $48.66 | 82,343 | — | — |
| 2022-02-03 | $25.83 | $46.54 | 90,086 | — | — |
| 2022-02-02 | $26.77 | $48.22 | 75,461 | — | — |
| 2022-02-01 | $26.60 | $47.91 | 220,483 | — | — |
| 2022-01-31 | $25.63 | $46.17 | 390,207 | — | — |
| 2022-01-28 | $24.09 | $43.40 | 93,158 | — | — |
| 2022-01-27 | $23.48 | $42.30 | 158,664 | — | — |
| 2022-01-26 | $22.90 | $41.25 | 162,351 | — | — |
| 2022-01-25 | $22.45 | $40.44 | 152,396 | — | — |
| 2022-01-24 | $21.03 | $37.87 | 221,220 | — | — |
| 2022-01-21 | $20.98 | $37.79 | 266,447 | — | — |
| 2022-01-20 | $23.38 | $42.11 | 165,546 | — | — |
| 2022-01-19 | $23.95 | $43.14 | 225,153 | — | — |
| 2022-01-18 | $24.45 | $44.04 | 322,244 | — | — |
| 2022-01-14 | $22.59 | $40.69 | 152,150 | — | — |
| 2022-01-13 | $21.64 | $38.99 | 200,819 | — | — |
| 2022-01-12 | $20.97 | $37.77 | 77,796 | — | — |
| 2022-01-11 | $20.92 | $37.68 | 78,656 | — | — |
| 2022-01-10 | $20.11 | $36.22 | 123,883 | — | — |
| 2022-01-07 | $20.98 | $37.80 | 85,293 | — | — |
| 2022-01-06 | $20.54 | $36.99 | 88,242 | — | — |
| 2022-01-05 | $20.52 | $36.97 | 218,270 | — | — |
| 2022-01-04 | $20.88 | $37.61 | 108,521 | — | — |
| 2022-01-03 | $20.88 | $37.61 | 104,711 | — | — |