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
- 2013-03-26 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 | $17.83 | $27.24 | 68,700 | — | — |
| 2022-12-29 | $17.78 | $27.16 | 83,000 | — | — |
| 2022-12-28 | $17.97 | $27.45 | 60,900 | — | — |
| 2022-12-27 | $17.39 | $26.57 | 64,900 | — | — |
| 2022-12-23 | $17.63 | $26.93 | 70,200 | — | — |
| 2022-12-22 | $17.59 | $26.87 | 60,600 | — | — |
| 2022-12-21 | $17.80 | $27.10 | 81,900 | — | — |
| 2022-12-20 | $17.66 | $26.88 | 68,900 | — | — |
| 2022-12-19 | $17.92 | $27.28 | 68,500 | — | — |
| 2022-12-16 | $17.89 | $27.23 | 66,400 | — | — |
| 2022-12-15 | $18.30 | $27.86 | 39,600 | — | — |
| 2022-12-14 | $18.43 | $28.06 | 26,400 | — | — |
| 2022-12-13 | $18.50 | $28.16 | 39,900 | — | — |
| 2022-12-12 | $18.36 | $27.95 | 24,600 | — | — |
| 2022-12-09 | $18.41 | $28.03 | 28,400 | — | — |
| 2022-12-08 | $18.51 | $28.18 | 23,000 | — | — |
| 2022-12-07 | $18.55 | $28.24 | 9,400 | — | — |
| 2022-12-06 | $18.47 | $28.12 | 36,100 | — | — |
| 2022-12-05 | $18.50 | $28.16 | 39,000 | — | — |
| 2022-12-02 | $18.66 | $28.41 | 44,200 | — | — |
| 2022-12-01 | $18.60 | $28.31 | 40,000 | — | — |
| 2022-11-30 | $18.60 | $28.31 | 22,600 | — | — |
| 2022-11-29 | $18.48 | $28.13 | 56,400 | — | — |
| 2022-11-28 | $18.50 | $28.16 | 39,200 | — | — |
| 2022-11-25 | $18.63 | $28.36 | 10,100 | — | — |
| 2022-11-23 | $18.61 | $28.33 | 47,400 | — | — |
| 2022-11-22 | $18.63 | $28.36 | 49,500 | — | — |
| 2022-11-21 | $18.65 | $28.30 | 13,900 | — | — |
| 2022-11-18 | $18.62 | $28.25 | 32,900 | — | — |
| 2022-11-17 | $18.64 | $28.28 | 12,900 | — | — |
| 2022-11-16 | $18.75 | $28.45 | 56,000 | — | — |
| 2022-11-15 | $18.60 | $28.22 | 26,100 | — | — |
| 2022-11-14 | $18.57 | $28.17 | 37,500 | — | — |
| 2022-11-11 | $18.57 | $28.17 | 18,800 | — | — |
| 2022-11-10 | $18.56 | $28.16 | 33,000 | — | — |
| 2022-11-09 | $18.32 | $27.80 | 25,700 | — | — |
| 2022-11-08 | $18.67 | $28.33 | 23,300 | — | — |
| 2022-11-07 | $18.58 | $28.19 | 15,200 | — | — |
| 2022-11-04 | $18.93 | $28.72 | 8,200 | — | — |
| 2022-11-03 | $18.92 | $28.71 | 31,700 | — | — |
| 2022-11-02 | $19.15 | $29.05 | 28,500 | — | — |
| 2022-11-01 | $19.07 | $28.93 | 52,500 | — | — |
| 2022-10-31 | $18.59 | $28.21 | 6,500 | — | — |
| 2022-10-28 | $18.73 | $28.42 | 16,900 | — | — |
| 2022-10-27 | $18.39 | $27.90 | 11,100 | — | — |
| 2022-10-26 | $18.50 | $28.07 | 8,600 | — | — |
| 2022-10-25 | $18.51 | $28.08 | 22,800 | — | — |
| 2022-10-24 | $18.82 | $28.55 | 12,000 | — | — |
| 2022-10-21 | $18.72 | $28.40 | 19,200 | — | — |
| 2022-10-20 | $18.73 | $28.32 | 21,200 | — | — |
| 2022-10-19 | $19.62 | $29.67 | 18,400 | — | — |
| 2022-10-18 | $19.53 | $29.53 | 9,400 | — | — |
| 2022-10-17 | $19.69 | $29.78 | 14,900 | — | — |
| 2022-10-14 | $19.43 | $29.38 | 6,200 | — | — |
| 2022-10-13 | $19.30 | $29.19 | 8,300 | — | — |
| 2022-10-12 | $19.29 | $29.17 | 15,200 | — | — |
| 2022-10-11 | $18.81 | $28.44 | 17,400 | — | — |
| 2022-10-10 | $18.85 | $28.51 | 7,200 | — | — |
| 2022-10-07 | $18.99 | $28.72 | 23,200 | — | — |
| 2022-10-06 | $18.80 | $28.43 | 18,800 | — | — |
| 2022-10-05 | $18.65 | $28.20 | 7,800 | — | — |
| 2022-10-04 | $18.83 | $28.47 | 14,500 | — | — |
| 2022-10-03 | $18.70 | $28.28 | 32,400 | — | — |
| 2022-09-30 | $18.70 | $28.28 | 24,900 | — | — |
| 2022-09-29 | $18.56 | $28.07 | 14,900 | — | — |
| 2022-09-28 | $18.59 | $28.11 | 22,300 | — | — |
| 2022-09-27 | $18.49 | $27.96 | 7,100 | — | — |
| 2022-09-26 | $18.34 | $27.73 | 27,700 | — | — |
| 2022-09-23 | $18.67 | $28.23 | 16,100 | — | — |
| 2022-09-22 | $18.87 | $28.54 | 11,900 | — | — |
| 2022-09-21 | $19.16 | $28.87 | 20,500 | — | — |
| 2022-09-20 | $19.42 | $29.26 | 7,600 | — | — |
| 2022-09-19 | $19.51 | $29.39 | 9,900 | — | — |
| 2022-09-16 | $19.66 | $29.62 | 4,800 | — | — |
| 2022-09-15 | $19.87 | $29.94 | 8,400 | — | — |
| 2022-09-14 | $19.90 | $29.98 | 11,200 | — | — |
| 2022-09-13 | $19.89 | $29.97 | 7,600 | — | — |
| 2022-09-12 | $20.09 | $30.27 | 6,100 | — | — |
| 2022-09-09 | $20.01 | $30.15 | 12,600 | — | — |
| 2022-09-08 | $20.12 | $30.31 | 12,800 | — | — |
| 2022-09-07 | $20.22 | $30.46 | 9,300 | — | — |
| 2022-09-06 | $20.20 | $30.43 | 11,500 | — | — |
| 2022-09-02 | $20.27 | $30.54 | 2,300 | — | — |
| 2022-09-01 | $20.35 | $30.66 | 3,900 | — | — |
| 2022-08-31 | $20.21 | $30.45 | 7,500 | — | — |
| 2022-08-30 | $20.26 | $30.52 | 7,200 | — | — |
| 2022-08-29 | $20.28 | $30.55 | 13,300 | — | — |
| 2022-08-26 | $20.20 | $30.43 | 27,700 | — | — |
| 2022-08-25 | $20.24 | $30.49 | 3,500 | — | — |
| 2022-08-24 | $20.14 | $30.34 | 25,200 | — | — |
| 2022-08-23 | $20.15 | $30.36 | 12,200 | — | — |
| 2022-08-22 | $20.00 | $30.03 | 6,000 | — | — |
| 2022-08-19 | $20.20 | $30.33 | 20,600 | — | — |
| 2022-08-18 | $20.89 | $31.36 | 16,800 | — | — |
| 2022-08-17 | $20.80 | $31.23 | 9,600 | — | — |
| 2022-08-16 | $20.50 | $30.78 | 7,400 | — | — |
| 2022-08-15 | $20.69 | $31.06 | 1,700 | — | — |
| 2022-08-12 | $20.76 | $31.17 | 5,500 | — | — |
| 2022-08-11 | $20.71 | $31.09 | 11,400 | — | — |
| 2022-08-10 | $20.49 | $30.76 | 3,900 | — | — |
| 2022-08-09 | $20.38 | $30.60 | 8,900 | — | — |
| 2022-08-08 | $20.40 | $30.63 | 2,900 | — | — |
| 2022-08-05 | $20.48 | $30.75 | 3,500 | — | — |
| 2022-08-04 | $20.58 | $30.90 | 1,800 | — | — |
| 2022-08-03 | $20.60 | $30.93 | 4,800 | — | — |
| 2022-08-02 | $20.58 | $30.90 | 21,200 | — | — |
| 2022-08-01 | $20.58 | $30.90 | 3,600 | — | — |
| 2022-07-29 | $20.42 | $30.66 | 45,100 | — | — |
| 2022-07-28 | $21.24 | $31.89 | 25,400 | — | — |
| 2022-07-27 | $20.34 | $30.54 | 25,500 | — | — |
| 2022-07-26 | $20.33 | $30.52 | 9,100 | — | — |
| 2022-07-25 | $20.26 | $30.42 | 10,100 | — | — |
| 2022-07-22 | $20.05 | $30.10 | 4,400 | — | — |
| 2022-07-21 | $19.96 | $29.96 | 10,200 | — | — |
| 2022-07-20 | $20.06 | $30.01 | 8,100 | — | — |
| 2022-07-19 | $19.98 | $29.89 | 5,600 | — | — |
| 2022-07-18 | $20.09 | $30.05 | 9,600 | — | — |
| 2022-07-15 | $20.18 | $30.19 | 27,000 | — | — |
| 2022-07-14 | $20.13 | $30.11 | 11,500 | — | — |
| 2022-07-13 | $20.41 | $30.53 | 22,200 | — | — |
| 2022-07-12 | $20.47 | $30.62 | 7,200 | — | — |
| 2022-07-11 | $20.94 | $31.32 | 16,100 | — | — |
| 2022-07-08 | $20.26 | $30.31 | 19,900 | — | — |
| 2022-07-07 | $20.35 | $30.44 | 29,700 | — | — |
| 2022-07-06 | $20.33 | $30.41 | 35,700 | — | — |
| 2022-07-05 | $20.43 | $30.56 | 31,800 | — | — |
| 2022-07-01 | $20.39 | $30.50 | 27,500 | — | — |
| 2022-06-30 | $20.72 | $31.00 | 27,800 | — | — |
| 2022-06-29 | $20.46 | $30.61 | 28,100 | — | — |
| 2022-06-28 | $20.69 | $30.95 | 21,400 | — | — |
| 2022-06-27 | $20.94 | $31.32 | 14,000 | — | — |
| 2022-06-24 | $20.85 | $31.19 | 10,700 | — | — |
| 2022-06-23 | $20.37 | $30.47 | 19,900 | — | — |
| 2022-06-22 | $20.80 | $31.12 | 17,100 | — | — |
| 2022-06-21 | $20.36 | $30.35 | 31,600 | — | — |
| 2022-06-17 | $20.22 | $30.14 | 12,700 | — | — |
| 2022-06-16 | $19.93 | $29.71 | 24,400 | — | — |
| 2022-06-15 | $19.89 | $29.65 | 17,200 | — | — |
| 2022-06-14 | $19.85 | $29.59 | 39,300 | — | — |
| 2022-06-13 | $20.06 | $29.90 | 19,700 | — | — |
| 2022-06-10 | $20.24 | $30.17 | 20,100 | — | — |
| 2022-06-09 | $20.33 | $30.31 | 11,400 | — | — |
| 2022-06-08 | $20.59 | $30.69 | 7,500 | — | — |
| 2022-06-07 | $20.61 | $30.72 | 7,500 | — | — |
| 2022-06-06 | $20.43 | $30.46 | 14,400 | — | — |
| 2022-06-03 | $20.25 | $30.19 | 26,200 | — | — |
| 2022-06-02 | $20.85 | $31.08 | 23,800 | — | — |
| 2022-06-01 | $20.87 | $31.11 | 25,300 | — | — |
| 2022-05-31 | $20.99 | $31.29 | 47,800 | — | — |
| 2022-05-27 | $21.88 | $32.62 | 31,100 | — | — |
| 2022-05-26 | $21.04 | $31.36 | 11,200 | — | — |
| 2022-05-25 | $21.05 | $31.38 | 29,800 | — | — |
| 2022-05-24 | $20.29 | $30.25 | 18,300 | — | — |
| 2022-05-23 | $20.06 | $29.90 | 42,600 | — | — |
| 2022-05-20 | $20.00 | $29.71 | 11,600 | — | — |
| 2022-05-19 | $20.27 | $30.11 | 13,300 | — | — |
| 2022-05-18 | $20.13 | $29.90 | 15,700 | — | — |
| 2022-05-17 | $20.51 | $30.47 | 13,000 | — | — |
| 2022-05-16 | $20.31 | $30.17 | 10,000 | — | — |
| 2022-05-13 | $20.25 | $30.08 | 13,500 | — | — |
| 2022-05-12 | $20.35 | $30.23 | 14,300 | — | — |
| 2022-05-11 | $20.19 | $29.99 | 20,400 | — | — |
| 2022-05-10 | $20.41 | $30.32 | 9,600 | — | — |
| 2022-05-09 | $20.21 | $30.02 | 27,100 | — | — |
| 2022-05-06 | $20.59 | $30.58 | 33,200 | — | — |
| 2022-05-05 | $20.24 | $30.07 | 71,000 | — | — |
| 2022-05-04 | $20.83 | $30.94 | 15,700 | — | — |
| 2022-05-03 | $20.81 | $30.91 | 37,900 | — | — |
| 2022-05-02 | $20.68 | $30.72 | 19,400 | — | — |
| 2022-04-29 | $20.87 | $31.00 | 21,700 | — | — |
| 2022-04-28 | $20.05 | $29.78 | 43,900 | — | — |
| 2022-04-27 | $19.95 | $29.63 | 43,000 | — | — |
| 2022-04-26 | $19.79 | $29.40 | 18,700 | — | — |
| 2022-04-25 | $19.77 | $29.37 | 25,600 | — | — |
| 2022-04-22 | $19.98 | $29.68 | 40,500 | — | — |
| 2022-04-21 | $20.21 | $30.02 | 6,800 | — | — |
| 2022-04-20 | $20.24 | $29.96 | 15,900 | — | — |
| 2022-04-19 | $20.13 | $29.80 | 17,000 | — | — |
| 2022-04-18 | $20.02 | $29.63 | 12,100 | — | — |
| 2022-04-14 | $19.99 | $29.59 | 5,900 | — | — |
| 2022-04-13 | $19.96 | $29.55 | 11,900 | — | — |
| 2022-04-12 | $19.93 | $29.50 | 18,400 | — | — |
| 2022-04-11 | $19.68 | $29.13 | 18,300 | — | — |
| 2022-04-08 | $20.13 | $29.80 | 16,800 | — | — |
| 2022-04-07 | $20.07 | $29.71 | 18,900 | — | — |
| 2022-04-06 | $20.25 | $29.97 | 17,300 | — | — |
| 2022-04-05 | $20.31 | $30.06 | 38,700 | — | — |
| 2022-04-04 | $21.15 | $31.31 | 17,900 | — | — |
| 2022-04-01 | $20.54 | $30.40 | 8,500 | — | — |
| 2022-03-31 | $20.43 | $30.24 | 18,000 | — | — |
| 2022-03-30 | $20.39 | $30.18 | 15,800 | — | — |
| 2022-03-29 | $20.61 | $30.51 | 13,300 | — | — |
| 2022-03-28 | $20.39 | $30.18 | 4,400 | — | — |
| 2022-03-25 | $20.57 | $30.45 | 17,200 | — | — |
| 2022-03-24 | $20.09 | $29.74 | 11,300 | — | — |
| 2022-03-23 | $20.17 | $29.86 | 10,400 | — | — |
| 2022-03-22 | $20.49 | $30.22 | 48,600 | — | — |
| 2022-03-21 | $20.14 | $29.71 | 18,000 | — | — |
| 2022-03-18 | $20.53 | $30.28 | 13,000 | — | — |
| 2022-03-17 | $21.00 | $30.98 | 10,100 | — | — |
| 2022-03-16 | $21.13 | $31.17 | 14,400 | — | — |
| 2022-03-15 | $21.61 | $31.88 | 33,800 | — | — |
| 2022-03-14 | $21.21 | $31.29 | 9,500 | — | — |
| 2022-03-11 | $21.05 | $31.05 | 7,300 | — | — |
| 2022-03-10 | $21.09 | $31.11 | 7,900 | — | — |
| 2022-03-09 | $21.32 | $31.45 | 6,600 | — | — |
| 2022-03-08 | $21.02 | $31.01 | 13,800 | — | — |
| 2022-03-07 | $20.95 | $30.90 | 19,900 | — | — |
| 2022-03-04 | $21.21 | $31.29 | 46,700 | — | — |
| 2022-03-03 | $20.80 | $30.68 | 14,200 | — | — |
| 2022-03-02 | $20.37 | $30.05 | 42,900 | — | — |
| 2022-03-01 | $21.20 | $31.27 | 98,400 | — | — |
| 2022-02-28 | $20.60 | $30.39 | 30,800 | — | — |
| 2022-02-25 | $20.04 | $29.56 | 33,800 | — | — |
| 2022-02-24 | $19.91 | $29.37 | 31,800 | — | — |
| 2022-02-23 | $19.63 | $28.96 | 13,200 | — | — |
| 2022-02-22 | $19.93 | $29.40 | 19,500 | — | — |
| 2022-02-18 | $20.03 | $29.55 | 20,700 | — | — |
| 2022-02-17 | $20.04 | $29.56 | 19,100 | — | — |
| 2022-02-16 | $20.03 | $29.44 | 24,300 | — | — |
| 2022-02-15 | $20.08 | $29.51 | 21,700 | — | — |
| 2022-02-14 | $20.04 | $29.46 | 30,200 | — | — |
| 2022-02-11 | $20.18 | $29.66 | 14,100 | — | — |
| 2022-02-10 | $20.32 | $29.87 | 17,600 | — | — |
| 2022-02-09 | $20.36 | $29.93 | 25,200 | — | — |
| 2022-02-08 | $20.38 | $29.96 | 11,100 | — | — |
| 2022-02-07 | $20.49 | $30.12 | 13,900 | — | — |
| 2022-02-04 | $20.24 | $29.75 | 23,200 | — | — |
| 2022-02-03 | $20.21 | $29.71 | 62,600 | — | — |
| 2022-02-02 | $20.55 | $30.21 | 13,200 | — | — |
| 2022-02-01 | $20.56 | $30.22 | 43,300 | — | — |
| 2022-01-31 | $20.51 | $30.15 | 23,400 | — | — |
| 2022-01-28 | $20.48 | $30.10 | 35,900 | — | — |
| 2022-01-27 | $20.55 | $30.21 | 25,100 | — | — |
| 2022-01-26 | $20.45 | $30.06 | 47,200 | — | — |
| 2022-01-25 | $20.56 | $30.22 | 59,100 | — | — |
| 2022-01-24 | $19.89 | $29.24 | 104,300 | — | — |
| 2022-01-21 | $20.15 | $29.62 | 96,400 | — | — |
| 2022-01-20 | $20.80 | $30.47 | 27,400 | — | — |
| 2022-01-19 | $20.92 | $30.64 | 13,100 | — | — |
| 2022-01-18 | $20.86 | $30.56 | 21,400 | — | — |
| 2022-01-14 | $21.37 | $31.30 | 7,500 | — | — |
| 2022-01-13 | $21.39 | $31.33 | 8,800 | — | — |
| 2022-01-12 | $21.41 | $31.36 | 25,200 | — | — |
| 2022-01-11 | $21.41 | $31.36 | 28,100 | — | — |
| 2022-01-10 | $21.36 | $31.29 | 10,300 | — | — |
| 2022-01-07 | $21.28 | $31.17 | 9,800 | — | — |
| 2022-01-06 | $21.27 | $31.16 | 7,200 | — | — |
| 2022-01-05 | $21.24 | $31.11 | 20,400 | — | — |
| 2022-01-04 | $21.38 | $31.32 | 23,900 | — | — |
| 2022-01-03 | $21.46 | $31.44 | 34,800 | — | — |