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
- 1999-04-09 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 | $18.31 | $18.31 | 887,300 | — | — |
| 2022-12-29 | $18.54 | $18.54 | 459,100 | — | — |
| 2022-12-28 | $18.17 | $18.17 | 671,400 | — | — |
| 2022-12-27 | $18.50 | $18.50 | 581,600 | — | — |
| 2022-12-23 | $18.45 | $18.45 | 390,500 | — | — |
| 2022-12-22 | $18.49 | $18.49 | 1,097,700 | — | — |
| 2022-12-21 | $18.38 | $18.38 | 884,300 | — | — |
| 2022-12-20 | $18.45 | $18.45 | 895,300 | — | — |
| 2022-12-19 | $18.53 | $18.53 | 774,400 | — | — |
| 2022-12-16 | $18.63 | $18.63 | 3,192,300 | — | — |
| 2022-12-15 | $19.27 | $19.27 | 1,148,800 | — | — |
| 2022-12-14 | $19.97 | $19.97 | 1,003,700 | — | — |
| 2022-12-13 | $20.44 | $20.44 | 1,059,200 | — | — |
| 2022-12-12 | $20.29 | $20.29 | 1,009,400 | — | — |
| 2022-12-09 | $19.72 | $19.72 | 950,600 | — | — |
| 2022-12-08 | $20.36 | $20.36 | 1,086,400 | — | — |
| 2022-12-07 | $19.55 | $19.55 | 952,900 | — | — |
| 2022-12-06 | $19.59 | $19.59 | 917,800 | — | — |
| 2022-12-05 | $20.05 | $20.05 | 999,400 | — | — |
| 2022-12-02 | $20.13 | $20.13 | 1,089,600 | — | — |
| 2022-12-01 | $20.00 | $20.00 | 1,290,600 | — | — |
| 2022-11-30 | $20.97 | $20.97 | 1,787,100 | — | — |
| 2022-11-29 | $19.77 | $19.77 | 1,012,400 | — | — |
| 2022-11-28 | $19.90 | $19.90 | 976,600 | — | — |
| 2022-11-25 | $20.30 | $20.30 | 400,200 | — | — |
| 2022-11-23 | $19.92 | $19.92 | 1,114,700 | — | — |
| 2022-11-22 | $19.73 | $19.73 | 1,719,500 | — | — |
| 2022-11-21 | $19.01 | $19.01 | 854,100 | — | — |
| 2022-11-18 | $19.06 | $19.06 | 1,166,300 | — | — |
| 2022-11-17 | $18.75 | $18.75 | 1,201,600 | — | — |
| 2022-11-16 | $18.43 | $18.43 | 796,400 | — | — |
| 2022-11-15 | $18.38 | $18.38 | 1,296,700 | — | — |
| 2022-11-14 | $18.22 | $18.22 | 1,026,000 | — | — |
| 2022-11-11 | $17.95 | $17.95 | 1,274,100 | — | — |
| 2022-11-10 | $18.32 | $18.32 | 1,087,800 | — | — |
| 2022-11-09 | $17.44 | $17.44 | 1,012,600 | — | — |
| 2022-11-08 | $18.14 | $18.14 | 1,243,700 | — | — |
| 2022-11-07 | $18.05 | $18.05 | 1,123,100 | — | — |
| 2022-11-04 | $17.87 | $17.87 | 862,600 | — | — |
| 2022-11-03 | $17.36 | $17.36 | 1,564,300 | — | — |
| 2022-11-02 | $17.17 | $17.17 | 2,123,900 | — | — |
| 2022-11-01 | $18.26 | $18.26 | 1,407,100 | — | — |
| 2022-10-31 | $17.94 | $17.94 | 1,927,400 | — | — |
| 2022-10-28 | $17.86 | $17.86 | 2,928,100 | — | — |
| 2022-10-27 | $16.56 | $16.56 | 2,327,100 | — | — |
| 2022-10-26 | $15.69 | $15.69 | 1,848,600 | — | — |
| 2022-10-25 | $15.86 | $15.86 | 2,187,000 | — | — |
| 2022-10-24 | $15.28 | $15.28 | 962,100 | — | — |
| 2022-10-21 | $15.00 | $15.00 | 1,232,800 | — | — |
| 2022-10-20 | $14.38 | $14.38 | 1,884,500 | — | — |
| 2022-10-19 | $14.13 | $14.13 | 1,032,300 | — | — |
| 2022-10-18 | $14.40 | $14.40 | 1,094,000 | — | — |
| 2022-10-17 | $13.96 | $13.96 | 874,400 | — | — |
| 2022-10-14 | $13.23 | $13.23 | 667,200 | — | — |
| 2022-10-13 | $13.32 | $13.32 | 768,900 | — | — |
| 2022-10-12 | $13.09 | $13.09 | 790,200 | — | — |
| 2022-10-11 | $13.23 | $13.23 | 779,900 | — | — |
| 2022-10-10 | $13.63 | $13.63 | 672,100 | — | — |
| 2022-10-07 | $13.70 | $13.70 | 868,700 | — | — |
| 2022-10-06 | $14.28 | $14.28 | 782,700 | — | — |
| 2022-10-05 | $14.16 | $14.16 | 893,400 | — | — |
| 2022-10-04 | $13.94 | $13.94 | 1,567,100 | — | — |
| 2022-10-03 | $13.10 | $13.10 | 1,220,200 | — | — |
| 2022-09-30 | $13.07 | $13.07 | 2,779,300 | — | — |
| 2022-09-29 | $12.92 | $12.92 | 957,500 | — | — |
| 2022-09-28 | $12.94 | $12.94 | 938,600 | — | — |
| 2022-09-27 | $12.53 | $12.53 | 923,700 | — | — |
| 2022-09-26 | $12.26 | $12.26 | 848,600 | — | — |
| 2022-09-23 | $12.34 | $12.34 | 574,500 | — | — |
| 2022-09-22 | $12.62 | $12.62 | 555,300 | — | — |
| 2022-09-21 | $12.94 | $12.94 | 619,600 | — | — |
| 2022-09-20 | $13.10 | $13.10 | 521,500 | — | — |
| 2022-09-19 | $13.20 | $13.20 | 585,400 | — | — |
| 2022-09-16 | $13.09 | $13.09 | 2,405,700 | — | — |
| 2022-09-15 | $13.13 | $13.13 | 919,500 | — | — |
| 2022-09-14 | $13.63 | $13.63 | 834,100 | — | — |
| 2022-09-13 | $13.77 | $13.77 | 862,300 | — | — |
| 2022-09-12 | $14.20 | $14.20 | 836,300 | — | — |
| 2022-09-09 | $14.22 | $14.22 | 661,100 | — | — |
| 2022-09-08 | $14.10 | $14.10 | 541,500 | — | — |
| 2022-09-07 | $13.97 | $13.97 | 1,003,900 | — | — |
| 2022-09-06 | $13.69 | $13.69 | 915,300 | — | — |
| 2022-09-02 | $14.12 | $14.12 | 970,700 | — | — |
| 2022-09-01 | $14.20 | $14.20 | 998,300 | — | — |
| 2022-08-31 | $14.33 | $14.33 | 1,664,900 | — | — |
| 2022-08-30 | $14.60 | $14.60 | 1,857,900 | — | — |
| 2022-08-29 | $15.35 | $15.35 | 2,558,000 | — | — |
| 2022-08-26 | $14.21 | $14.21 | 1,245,800 | — | — |
| 2022-08-25 | $14.36 | $14.36 | 902,600 | — | — |
| 2022-08-24 | $14.04 | $14.04 | 741,900 | — | — |
| 2022-08-23 | $14.01 | $14.01 | 1,093,600 | — | — |
| 2022-08-22 | $13.78 | $13.78 | 1,226,900 | — | — |
| 2022-08-19 | $13.79 | $13.79 | 1,650,900 | — | — |
| 2022-08-18 | $14.42 | $14.42 | 1,833,900 | — | — |
| 2022-08-17 | $13.30 | $13.30 | 869,600 | — | — |
| 2022-08-16 | $13.63 | $13.63 | 1,528,300 | — | — |
| 2022-08-15 | $14.02 | $14.02 | 1,122,100 | — | — |
| 2022-08-12 | $13.73 | $13.73 | 916,100 | — | — |
| 2022-08-11 | $13.51 | $13.51 | 960,700 | — | — |
| 2022-08-10 | $13.69 | $13.69 | 1,403,500 | — | — |
| 2022-08-09 | $13.20 | $13.20 | 1,150,200 | — | — |
| 2022-08-08 | $13.63 | $13.63 | 1,412,000 | — | — |
| 2022-08-05 | $13.90 | $13.90 | 1,231,200 | — | — |
| 2022-08-04 | $13.70 | $13.70 | 1,200,200 | — | — |
| 2022-08-03 | $13.65 | $13.65 | 1,101,400 | — | — |
| 2022-08-02 | $13.07 | $13.07 | 1,036,100 | — | — |
| 2022-08-01 | $12.90 | $12.90 | 1,184,800 | — | — |
| 2022-07-29 | $13.08 | $13.08 | 1,662,800 | — | — |
| 2022-07-28 | $12.97 | $12.97 | 2,145,400 | — | — |
| 2022-07-27 | $11.47 | $11.47 | 1,336,200 | — | — |
| 2022-07-26 | $11.05 | $11.05 | 1,213,700 | — | — |
| 2022-07-25 | $10.79 | $10.79 | 701,400 | — | — |
| 2022-07-22 | $10.82 | $10.82 | 656,900 | — | — |
| 2022-07-21 | $11.07 | $11.07 | 798,700 | — | — |
| 2022-07-20 | $10.80 | $10.80 | 837,700 | — | — |
| 2022-07-19 | $10.60 | $10.60 | 970,900 | — | — |
| 2022-07-18 | $10.39 | $10.39 | 907,700 | — | — |
| 2022-07-15 | $10.62 | $10.62 | 933,600 | — | — |
| 2022-07-14 | $10.25 | $10.25 | 1,246,900 | — | — |
| 2022-07-13 | $10.43 | $10.43 | 2,414,800 | — | — |
| 2022-07-12 | $9.25 | $9.25 | 1,416,500 | — | — |
| 2022-07-11 | $9.31 | $9.31 | 731,500 | — | — |
| 2022-07-08 | $9.37 | $9.37 | 643,700 | — | — |
| 2022-07-07 | $9.31 | $9.31 | 641,800 | — | — |
| 2022-07-06 | $8.83 | $8.83 | 550,500 | — | — |
| 2022-07-05 | $9.00 | $9.00 | 1,125,600 | — | — |
| 2022-07-01 | $8.95 | $8.95 | 1,076,500 | — | — |
| 2022-06-30 | $8.92 | $8.92 | 1,056,600 | — | — |
| 2022-06-29 | $8.94 | $8.94 | 1,307,400 | — | — |
| 2022-06-28 | $9.31 | $9.31 | 1,064,300 | — | — |
| 2022-06-27 | $9.50 | $9.50 | 901,900 | — | — |
| 2022-06-24 | $9.58 | $9.58 | 2,569,500 | — | — |
| 2022-06-23 | $9.03 | $9.03 | 1,690,500 | — | — |
| 2022-06-22 | $8.73 | $8.73 | 1,443,800 | — | — |
| 2022-06-21 | $8.71 | $8.71 | 1,219,400 | — | — |
| 2022-06-17 | $8.73 | $8.73 | 2,922,000 | — | — |
| 2022-06-16 | $8.59 | $8.59 | 1,091,500 | — | — |
| 2022-06-15 | $9.34 | $9.34 | 1,334,400 | — | — |
| 2022-06-14 | $8.85 | $8.85 | 921,700 | — | — |
| 2022-06-13 | $8.80 | $8.80 | 748,900 | — | — |
| 2022-06-10 | $9.23 | $9.23 | 710,300 | — | — |
| 2022-06-09 | $9.66 | $9.66 | 879,500 | — | — |
| 2022-06-08 | $10.01 | $10.01 | 590,400 | — | — |
| 2022-06-07 | $10.16 | $10.16 | 526,900 | — | — |
| 2022-06-06 | $10.03 | $10.03 | 1,088,700 | — | — |
| 2022-06-03 | $10.04 | $10.04 | 760,200 | — | — |
| 2022-06-02 | $10.26 | $10.26 | 432,100 | — | — |
| 2022-06-01 | $9.88 | $9.88 | 637,300 | — | — |
| 2022-05-31 | $9.92 | $9.92 | 1,005,500 | — | — |
| 2022-05-27 | $10.07 | $10.07 | 1,075,300 | — | — |
| 2022-05-26 | $9.61 | $9.61 | 1,318,100 | — | — |
| 2022-05-25 | $9.31 | $9.31 | 787,900 | — | — |
| 2022-05-24 | $9.28 | $9.28 | 1,098,600 | — | — |
| 2022-05-23 | $9.57 | $9.57 | 1,022,100 | — | — |
| 2022-05-20 | $9.29 | $9.29 | 1,163,100 | — | — |
| 2022-05-19 | $9.58 | $9.58 | 1,325,900 | — | — |
| 2022-05-18 | $9.81 | $9.81 | 1,461,200 | — | — |
| 2022-05-17 | $9.96 | $9.96 | 703,200 | — | — |
| 2022-05-16 | $9.53 | $9.53 | 833,700 | — | — |
| 2022-05-13 | $9.87 | $9.87 | 982,800 | — | — |
| 2022-05-12 | $9.49 | $9.49 | 1,637,500 | — | — |
| 2022-05-11 | $9.32 | $9.32 | 1,227,200 | — | — |
| 2022-05-10 | $9.54 | $9.54 | 1,293,200 | — | — |
| 2022-05-09 | $9.30 | $9.30 | 1,571,900 | — | — |
| 2022-05-06 | $9.84 | $9.84 | 1,220,600 | — | — |
| 2022-05-05 | $9.97 | $9.97 | 2,308,100 | — | — |
| 2022-05-04 | $10.30 | $10.30 | 1,332,900 | — | — |
| 2022-05-03 | $9.94 | $9.94 | 1,410,800 | — | — |
| 2022-05-02 | $9.93 | $9.93 | 1,319,100 | — | — |
| 2022-04-29 | $9.60 | $9.60 | 2,029,600 | — | — |
| 2022-04-28 | $9.83 | $9.83 | 2,129,000 | — | — |
| 2022-04-27 | $9.40 | $9.40 | 3,881,400 | — | — |
| 2022-04-26 | $11.30 | $11.30 | 788,500 | — | — |
| 2022-04-25 | $11.79 | $11.79 | 693,100 | — | — |
| 2022-04-22 | $11.47 | $11.47 | 587,600 | — | — |
| 2022-04-21 | $11.75 | $11.75 | 728,500 | — | — |
| 2022-04-20 | $12.07 | $12.07 | 837,700 | — | — |
| 2022-04-19 | $11.90 | $11.90 | 466,600 | — | — |
| 2022-04-18 | $11.70 | $11.70 | 583,500 | — | — |
| 2022-04-14 | $11.56 | $11.56 | 503,900 | — | — |
| 2022-04-13 | $11.88 | $11.88 | 625,800 | — | — |
| 2022-04-12 | $11.70 | $11.70 | 799,100 | — | — |
| 2022-04-11 | $11.50 | $11.50 | 492,200 | — | — |
| 2022-04-08 | $11.72 | $11.72 | 656,300 | — | — |
| 2022-04-07 | $11.99 | $11.99 | 1,491,400 | — | — |
| 2022-04-06 | $11.89 | $11.89 | 1,098,800 | — | — |
| 2022-04-05 | $12.38 | $12.38 | 999,600 | — | — |
| 2022-04-04 | $12.59 | $12.59 | 902,800 | — | — |
| 2022-04-01 | $12.27 | $12.27 | 1,138,700 | — | — |
| 2022-03-31 | $12.21 | $12.21 | 1,983,900 | — | — |
| 2022-03-30 | $12.20 | $12.20 | 743,700 | — | — |
| 2022-03-29 | $12.66 | $12.66 | 1,618,000 | — | — |
| 2022-03-28 | $12.23 | $12.23 | 773,500 | — | — |
| 2022-03-25 | $12.26 | $12.26 | 835,200 | — | — |
| 2022-03-24 | $12.43 | $12.43 | 956,500 | — | — |
| 2022-03-23 | $12.05 | $12.05 | 1,360,300 | — | — |
| 2022-03-22 | $12.41 | $12.41 | 1,470,400 | — | — |
| 2022-03-21 | $12.52 | $12.52 | 1,548,100 | — | — |
| 2022-03-18 | $12.81 | $12.81 | 2,179,200 | — | — |
| 2022-03-17 | $12.22 | $12.22 | 1,938,000 | — | — |
| 2022-03-16 | $11.42 | $11.42 | 809,000 | — | — |
| 2022-03-15 | $11.00 | $11.00 | 886,300 | — | — |
| 2022-03-14 | $10.74 | $10.74 | 839,100 | — | — |
| 2022-03-11 | $11.06 | $11.06 | 603,300 | — | — |
| 2022-03-10 | $11.31 | $11.31 | 833,700 | — | — |
| 2022-03-09 | $11.29 | $11.29 | 1,033,700 | — | — |
| 2022-03-08 | $10.72 | $10.72 | 1,732,400 | — | — |
| 2022-03-07 | $10.77 | $10.77 | 2,574,600 | — | — |
| 2022-03-04 | $10.94 | $10.94 | 1,855,000 | — | — |
| 2022-03-03 | $11.27 | $11.27 | 998,400 | — | — |
| 2022-03-02 | $11.61 | $11.61 | 1,754,500 | — | — |
| 2022-03-01 | $10.94 | $10.94 | 2,064,400 | — | — |
| 2022-02-28 | $11.49 | $11.49 | 1,659,500 | — | — |
| 2022-02-25 | $12.00 | $12.00 | 832,100 | — | — |
| 2022-02-24 | $11.87 | $11.87 | 1,788,900 | — | — |
| 2022-02-23 | $11.05 | $11.05 | 1,912,700 | — | — |
| 2022-02-22 | $11.48 | $11.48 | 1,233,000 | — | — |
| 2022-02-18 | $11.87 | $11.87 | 1,041,500 | — | — |
| 2022-02-17 | $12.17 | $12.17 | 775,500 | — | — |
| 2022-02-16 | $12.62 | $12.62 | 883,400 | — | — |
| 2022-02-15 | $12.59 | $12.59 | 786,500 | — | — |
| 2022-02-14 | $11.97 | $11.97 | 1,128,400 | — | — |
| 2022-02-11 | $12.10 | $12.10 | 869,000 | — | — |
| 2022-02-10 | $12.42 | $12.42 | 1,043,500 | — | — |
| 2022-02-09 | $12.70 | $12.70 | 969,400 | — | — |
| 2022-02-08 | $12.43 | $12.43 | 1,079,500 | — | — |
| 2022-02-07 | $12.19 | $12.19 | 1,276,600 | — | — |
| 2022-02-04 | $12.18 | $12.18 | 1,113,100 | — | — |
| 2022-02-03 | $12.04 | $12.04 | 1,681,600 | — | — |
| 2022-02-02 | $12.52 | $12.52 | 1,148,700 | — | — |
| 2022-02-01 | $12.49 | $12.49 | 977,300 | — | — |
| 2022-01-31 | $12.69 | $12.69 | 1,518,300 | — | — |
| 2022-01-28 | $12.07 | $12.07 | 1,917,800 | — | — |
| 2022-01-27 | $12.15 | $12.15 | 1,914,800 | — | — |
| 2022-01-26 | $12.31 | $12.31 | 1,081,000 | — | — |
| 2022-01-25 | $12.29 | $12.29 | 1,585,900 | — | — |
| 2022-01-24 | $12.74 | $12.74 | 1,548,500 | — | — |
| 2022-01-21 | $12.49 | $12.49 | 1,459,300 | — | — |
| 2022-01-20 | $13.00 | $13.00 | 1,820,000 | — | — |
| 2022-01-19 | $13.47 | $13.47 | 1,482,100 | — | — |
| 2022-01-18 | $13.83 | $13.83 | 1,356,300 | — | — |
| 2022-01-14 | $14.29 | $14.29 | 807,800 | — | — |
| 2022-01-13 | $14.31 | $14.31 | 729,300 | — | — |
| 2022-01-12 | $14.31 | $14.31 | 726,200 | — | — |
| 2022-01-11 | $14.59 | $14.59 | 770,100 | — | — |
| 2022-01-10 | $14.53 | $14.53 | 1,128,400 | — | — |
| 2022-01-07 | $14.25 | $14.25 | 1,331,600 | — | — |
| 2022-01-06 | $15.11 | $15.11 | 1,103,700 | — | — |
| 2022-01-05 | $14.77 | $14.77 | 1,593,200 | — | — |
| 2022-01-04 | $15.30 | $15.30 | 1,731,300 | — | — |
| 2022-01-03 | $15.76 | $15.76 | 1,289,300 | — | — |