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
- 2015-01-30 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 | $15.36 | $16.25 | 3,300 | — | — |
| 2022-12-29 | $15.07 | $15.94 | 6,200 | — | — |
| 2022-12-28 | $14.76 | $15.62 | 2,800 | — | — |
| 2022-12-27 | $14.70 | $15.55 | 19,800 | — | — |
| 2022-12-23 | $14.54 | $15.38 | 4,000 | — | — |
| 2022-12-22 | $14.61 | $15.46 | 2,500 | — | — |
| 2022-12-21 | $14.58 | $15.42 | 5,100 | — | — |
| 2022-12-20 | $14.57 | $15.41 | 7,800 | — | — |
| 2022-12-19 | $14.51 | $15.35 | 2,300 | — | — |
| 2022-12-16 | $14.57 | $15.41 | 11,500 | — | — |
| 2022-12-15 | $14.37 | $15.20 | 5,200 | — | — |
| 2022-12-14 | $14.40 | $15.23 | 7,200 | — | — |
| 2022-12-13 | $14.60 | $15.45 | 5,800 | — | — |
| 2022-12-12 | $14.48 | $15.32 | 4,500 | — | — |
| 2022-12-09 | $14.56 | $15.40 | 1,600 | — | — |
| 2022-12-08 | $14.64 | $15.49 | 80,700 | — | — |
| 2022-12-07 | $14.60 | $15.45 | 4,100 | — | — |
| 2022-12-06 | $14.64 | $15.49 | 4,000 | — | — |
| 2022-12-05 | $14.76 | $15.62 | 3,300 | — | — |
| 2022-12-02 | $14.70 | $15.55 | 3,400 | — | — |
| 2022-12-01 | $14.60 | $15.45 | 6,300 | — | — |
| 2022-11-30 | $14.63 | $15.48 | 198,800 | — | — |
| 2022-11-29 | $14.66 | $15.51 | 9,400 | — | — |
| 2022-11-28 | $14.77 | $15.63 | 6,600 | — | — |
| 2022-11-25 | $15.03 | $15.90 | 1,600 | — | — |
| 2022-11-23 | $15.07 | $15.94 | 3,000 | — | — |
| 2022-11-22 | $15.13 | $16.01 | 4,500 | — | — |
| 2022-11-21 | $15.01 | $15.88 | 8,600 | — | — |
| 2022-11-18 | $15.25 | $16.13 | 3,100 | — | — |
| 2022-11-17 | $15.48 | $16.38 | 900 | — | — |
| 2022-11-16 | $15.50 | $16.40 | 6,300 | — | — |
| 2022-11-15 | $15.53 | $16.43 | 1,400 | — | — |
| 2022-11-14 | $15.20 | $16.08 | 1,000 | — | — |
| 2022-11-11 | $15.40 | $16.29 | 10,500 | — | — |
| 2022-11-10 | $15.34 | $16.23 | 2,200 | — | — |
| 2022-11-09 | $15.19 | $16.07 | 7,300 | — | — |
| 2022-11-08 | $15.24 | $16.05 | 3,300 | — | — |
| 2022-11-07 | $15.20 | $16.01 | 3,800 | — | — |
| 2022-11-04 | $15.05 | $15.85 | 3,700 | — | — |
| 2022-11-03 | $15.05 | $15.85 | 11,800 | — | — |
| 2022-11-02 | $15.11 | $15.91 | 5,200 | — | — |
| 2022-11-01 | $15.07 | $15.87 | 25,500 | — | — |
| 2022-10-31 | $15.11 | $15.91 | 24,900 | — | — |
| 2022-10-28 | $15.35 | $16.16 | 5,800 | — | — |
| 2022-10-27 | $15.60 | $16.43 | 5,100 | — | — |
| 2022-10-26 | $15.51 | $16.33 | 16,800 | — | — |
| 2022-10-25 | $15.20 | $16.01 | 2,300 | — | — |
| 2022-10-24 | $15.23 | $16.03 | 3,600 | — | — |
| 2022-10-21 | $14.75 | $15.53 | 1,300 | — | — |
| 2022-10-20 | $15.14 | $15.94 | 11,500 | — | — |
| 2022-10-19 | $15.24 | $16.05 | 4,300 | — | — |
| 2022-10-18 | $15.42 | $16.24 | 12,700 | — | — |
| 2022-10-17 | $15.48 | $16.30 | 9,300 | — | — |
| 2022-10-14 | $15.56 | $16.39 | 7,700 | — | — |
| 2022-10-13 | $15.70 | $16.53 | 7,500 | — | — |
| 2022-10-12 | $15.66 | $16.49 | 6,900 | — | — |
| 2022-10-11 | $15.63 | $16.46 | 5,100 | — | — |
| 2022-10-10 | $15.95 | $16.80 | 4,000 | — | — |
| 2022-10-07 | $15.95 | $16.80 | 5,600 | — | — |
| 2022-10-06 | $16.08 | $16.93 | 3,800 | — | — |
| 2022-10-05 | $15.95 | $16.80 | 8,000 | — | — |
| 2022-10-04 | $15.99 | $16.84 | 4,400 | — | — |
| 2022-10-03 | $16.05 | $16.90 | 9,500 | — | — |
| 2022-09-30 | $16.10 | $16.95 | 14,000 | — | — |
| 2022-09-29 | $16.10 | $16.95 | 3,900 | — | — |
| 2022-09-28 | $16.00 | $16.85 | 7,100 | — | — |
| 2022-09-27 | $15.94 | $16.79 | 9,100 | — | — |
| 2022-09-26 | $16.05 | $16.90 | 11,200 | — | — |
| 2022-09-23 | $16.44 | $17.31 | 2,900 | — | — |
| 2022-09-22 | $16.28 | $17.14 | 23,200 | — | — |
| 2022-09-21 | $16.66 | $17.54 | 27,800 | — | — |
| 2022-09-20 | $16.28 | $17.14 | 4,200 | — | — |
| 2022-09-19 | $16.25 | $17.11 | 5,900 | — | — |
| 2022-09-16 | $15.90 | $16.74 | 42,100 | — | — |
| 2022-09-15 | $16.13 | $16.99 | 10,800 | — | — |
| 2022-09-14 | $16.10 | $16.95 | 8,500 | — | — |
| 2022-09-13 | $16.20 | $17.06 | 12,000 | — | — |
| 2022-09-12 | $16.11 | $16.97 | 11,800 | — | — |
| 2022-09-09 | $16.20 | $17.06 | 24,300 | — | — |
| 2022-09-08 | $16.42 | $17.29 | 11,100 | — | — |
| 2022-09-07 | $16.20 | $17.06 | 12,800 | — | — |
| 2022-09-06 | $16.24 | $17.10 | 13,400 | — | — |
| 2022-09-02 | $16.18 | $17.04 | 4,700 | — | — |
| 2022-09-01 | $16.10 | $16.95 | 10,600 | — | — |
| 2022-08-31 | $16.00 | $16.85 | 11,700 | — | — |
| 2022-08-30 | $16.15 | $17.01 | 21,100 | — | — |
| 2022-08-29 | $16.11 | $16.97 | 22,000 | — | — |
| 2022-08-26 | $16.37 | $17.24 | 48,500 | — | — |
| 2022-08-25 | $16.10 | $16.95 | 1,700 | — | — |
| 2022-08-24 | $16.12 | $16.98 | 6,400 | — | — |
| 2022-08-23 | $16.14 | $17.00 | 13,800 | — | — |
| 2022-08-22 | $16.15 | $17.01 | 10,100 | — | — |
| 2022-08-19 | $16.48 | $17.35 | 8,600 | — | — |
| 2022-08-18 | $16.42 | $17.29 | 4,500 | — | — |
| 2022-08-17 | $16.63 | $17.51 | 12,700 | — | — |
| 2022-08-16 | $16.51 | $17.39 | 8,200 | — | — |
| 2022-08-15 | $16.52 | $17.40 | 5,400 | — | — |
| 2022-08-12 | $16.47 | $17.34 | 7,800 | — | — |
| 2022-08-11 | $16.32 | $17.19 | 5,200 | — | — |
| 2022-08-10 | $16.11 | $16.89 | 16,800 | — | — |
| 2022-08-09 | $16.02 | $16.80 | 35,500 | — | — |
| 2022-08-08 | $16.42 | $17.22 | 27,700 | — | — |
| 2022-08-05 | $16.55 | $17.35 | 3,200 | — | — |
| 2022-08-04 | $16.80 | $17.62 | 7,800 | — | — |
| 2022-08-03 | $17.00 | $17.82 | 2,700 | — | — |
| 2022-08-02 | $16.80 | $17.62 | 3,900 | — | — |
| 2022-08-01 | $16.92 | $17.74 | 18,600 | — | — |
| 2022-07-29 | $16.60 | $17.41 | 6,900 | — | — |
| 2022-07-28 | $16.60 | $17.41 | 2,400 | — | — |
| 2022-07-27 | $16.63 | $17.44 | 4,900 | — | — |
| 2022-07-26 | $16.65 | $17.46 | 4,800 | — | — |
| 2022-07-25 | $16.80 | $17.62 | 6,300 | — | — |
| 2022-07-22 | $16.65 | $17.46 | 5,300 | — | — |
| 2022-07-21 | $16.37 | $17.16 | 5,500 | — | — |
| 2022-07-20 | $16.32 | $17.11 | 17,200 | — | — |
| 2022-07-19 | $16.34 | $17.13 | 4,400 | — | — |
| 2022-07-18 | $16.24 | $17.03 | 25,000 | — | — |
| 2022-07-15 | $16.25 | $17.04 | 3,800 | — | — |
| 2022-07-14 | $16.25 | $17.04 | 9,500 | — | — |
| 2022-07-13 | $16.25 | $17.04 | 10,500 | — | — |
| 2022-07-12 | $16.25 | $17.04 | 9,900 | — | — |
| 2022-07-11 | $16.27 | $17.06 | 3,700 | — | — |
| 2022-07-08 | $16.37 | $17.16 | 5,300 | — | — |
| 2022-07-07 | $16.33 | $17.12 | 8,600 | — | — |
| 2022-07-06 | $16.00 | $16.78 | 16,500 | — | — |
| 2022-07-05 | $16.00 | $16.78 | 11,500 | — | — |
| 2022-07-01 | $16.05 | $16.83 | 12,800 | — | — |
| 2022-06-30 | $15.60 | $16.36 | 14,700 | — | — |
| 2022-06-29 | $15.75 | $16.51 | 64,000 | — | — |
| 2022-06-28 | $15.39 | $16.14 | 27,600 | — | — |
| 2022-06-27 | $15.20 | $15.94 | 6,100 | — | — |
| 2022-06-24 | $15.03 | $15.76 | 31,700 | — | — |
| 2022-06-23 | $14.50 | $15.20 | 20,400 | — | — |
| 2022-06-22 | $14.66 | $15.37 | 13,100 | — | — |
| 2022-06-21 | $15.42 | $16.17 | 15,000 | — | — |
| 2022-06-17 | $15.66 | $16.42 | 45,400 | — | — |
| 2022-06-16 | $16.27 | $17.06 | 21,300 | — | — |
| 2022-06-15 | $16.39 | $17.19 | 5,200 | — | — |
| 2022-06-14 | $16.25 | $17.04 | 6,800 | — | — |
| 2022-06-13 | $16.33 | $17.12 | 15,400 | — | — |
| 2022-06-10 | $16.55 | $17.35 | 8,300 | — | — |
| 2022-06-09 | $16.75 | $17.56 | 4,600 | — | — |
| 2022-06-08 | $16.85 | $17.67 | 8,300 | — | — |
| 2022-06-07 | $16.99 | $17.81 | 11,900 | — | — |
| 2022-06-06 | $17.31 | $18.15 | 3,200 | — | — |
| 2022-06-03 | $17.23 | $18.07 | 2,500 | — | — |
| 2022-06-02 | $17.48 | $18.33 | 2,100 | — | — |
| 2022-06-01 | $17.33 | $18.17 | 10,400 | — | — |
| 2022-05-31 | $17.23 | $18.07 | 17,600 | — | — |
| 2022-05-27 | $17.42 | $18.27 | 8,500 | — | — |
| 2022-05-26 | $17.38 | $18.22 | 7,400 | — | — |
| 2022-05-25 | $17.29 | $18.13 | 13,000 | — | — |
| 2022-05-24 | $17.25 | $18.09 | 12,000 | — | — |
| 2022-05-23 | $17.35 | $18.19 | 5,500 | — | — |
| 2022-05-20 | $17.21 | $18.04 | 10,100 | — | — |
| 2022-05-19 | $17.32 | $18.16 | 8,100 | — | — |
| 2022-05-18 | $17.33 | $18.17 | 13,200 | — | — |
| 2022-05-17 | $16.97 | $17.79 | 17,900 | — | — |
| 2022-05-16 | $16.25 | $17.04 | 22,900 | — | — |
| 2022-05-13 | $17.07 | $17.90 | 17,800 | — | — |
| 2022-05-12 | $18.07 | $18.95 | 6,700 | — | — |
| 2022-05-11 | $18.15 | $18.96 | 2,500 | — | — |
| 2022-05-10 | $18.12 | $18.93 | 12,100 | — | — |
| 2022-05-09 | $18.17 | $18.98 | 6,100 | — | — |
| 2022-05-06 | $18.10 | $18.90 | 2,200 | — | — |
| 2022-05-05 | $18.29 | $19.10 | 5,600 | — | — |
| 2022-05-04 | $18.66 | $19.49 | 11,200 | — | — |
| 2022-05-03 | $18.30 | $19.11 | 26,700 | — | — |
| 2022-05-02 | $19.10 | $19.95 | 19,400 | — | — |
| 2022-04-29 | $20.97 | $21.90 | 9,800 | — | — |
| 2022-04-28 | $21.22 | $22.16 | 6,300 | — | — |
| 2022-04-27 | $20.50 | $21.41 | 17,100 | — | — |
| 2022-04-26 | $21.62 | $22.58 | 5,200 | — | — |
| 2022-04-25 | $21.55 | $22.51 | 3,600 | — | — |
| 2022-04-22 | $21.62 | $22.58 | 15,400 | — | — |
| 2022-04-21 | $22.30 | $23.29 | 2,800 | — | — |
| 2022-04-20 | $22.52 | $23.52 | 10,500 | — | — |
| 2022-04-19 | $22.10 | $23.08 | 11,800 | — | — |
| 2022-04-18 | $21.94 | $22.92 | 4,700 | — | — |
| 2022-04-14 | $22.09 | $23.07 | 3,900 | — | — |
| 2022-04-13 | $22.10 | $23.08 | 10,600 | — | — |
| 2022-04-12 | $22.09 | $23.07 | 13,600 | — | — |
| 2022-04-11 | $22.77 | $23.78 | 6,500 | — | — |
| 2022-04-08 | $23.27 | $24.30 | 9,400 | — | — |
| 2022-04-07 | $22.53 | $23.53 | 8,600 | — | — |
| 2022-04-06 | $22.54 | $23.54 | 25,600 | — | — |
| 2022-04-05 | $22.26 | $23.25 | 8,100 | — | — |
| 2022-04-04 | $22.03 | $23.01 | 11,700 | — | — |
| 2022-04-01 | $22.02 | $23.00 | 25,300 | — | — |
| 2022-03-31 | $22.09 | $23.07 | 34,600 | — | — |
| 2022-03-30 | $22.30 | $23.29 | 6,800 | — | — |
| 2022-03-29 | $22.13 | $23.11 | 15,100 | — | — |
| 2022-03-28 | $22.60 | $23.60 | 6,400 | — | — |
| 2022-03-25 | $22.93 | $23.95 | 10,600 | — | — |
| 2022-03-24 | $22.65 | $23.66 | 8,800 | — | — |
| 2022-03-23 | $22.80 | $23.81 | 5,000 | — | — |
| 2022-03-22 | $23.06 | $24.09 | 3,100 | — | — |
| 2022-03-21 | $23.10 | $24.13 | 15,000 | — | — |
| 2022-03-18 | $22.98 | $24.00 | 9,900 | — | — |
| 2022-03-17 | $23.29 | $24.33 | 10,500 | — | — |
| 2022-03-16 | $23.30 | $24.34 | 33,100 | — | — |
| 2022-03-15 | $22.86 | $23.88 | 23,700 | — | — |
| 2022-03-14 | $22.44 | $23.44 | 13,900 | — | — |
| 2022-03-11 | $22.40 | $23.40 | 20,200 | — | — |
| 2022-03-10 | $22.04 | $23.02 | 5,600 | — | — |
| 2022-03-09 | $22.02 | $23.00 | 29,500 | — | — |
| 2022-03-08 | $21.72 | $22.69 | 23,400 | — | — |
| 2022-03-07 | $22.35 | $23.34 | 10,700 | — | — |
| 2022-03-04 | $22.41 | $23.41 | 7,400 | — | — |
| 2022-03-03 | $22.60 | $23.60 | 19,700 | — | — |
| 2022-03-02 | $22.84 | $23.86 | 17,100 | — | — |
| 2022-03-01 | $22.58 | $23.58 | 14,300 | — | — |
| 2022-02-28 | $22.86 | $23.88 | 14,200 | — | — |
| 2022-02-25 | $23.37 | $24.41 | 6,900 | — | — |
| 2022-02-24 | $22.96 | $23.98 | 37,100 | — | — |
| 2022-02-23 | $23.40 | $24.44 | 39,200 | — | — |
| 2022-02-22 | $23.20 | $24.23 | 36,700 | — | — |
| 2022-02-18 | $22.96 | $23.98 | 29,900 | — | — |
| 2022-02-17 | $23.06 | $24.09 | 14,600 | — | — |
| 2022-02-16 | $23.47 | $24.51 | 50,400 | — | — |
| 2022-02-15 | $22.50 | $23.50 | 71,000 | — | — |
| 2022-02-14 | $21.93 | $22.91 | 22,800 | — | — |
| 2022-02-11 | $22.27 | $23.26 | 25,400 | — | — |
| 2022-02-10 | $22.64 | $23.65 | 25,000 | — | — |
| 2022-02-09 | $23.27 | $24.23 | 16,500 | — | — |
| 2022-02-08 | $23.41 | $24.38 | 17,600 | — | — |
| 2022-02-07 | $23.50 | $24.47 | 28,700 | — | — |
| 2022-02-04 | $23.35 | $24.31 | 17,200 | — | — |
| 2022-02-03 | $23.00 | $23.95 | 13,200 | — | — |
| 2022-02-02 | $23.25 | $24.21 | 18,600 | — | — |
| 2022-02-01 | $23.25 | $24.21 | 33,800 | — | — |
| 2022-01-31 | $22.29 | $23.21 | 14,900 | — | — |
| 2022-01-28 | $21.81 | $22.71 | 57,100 | — | — |
| 2022-01-27 | $20.75 | $21.61 | 8,500 | — | — |
| 2022-01-26 | $20.51 | $21.36 | 17,100 | — | — |
| 2022-01-25 | $20.29 | $21.13 | 9,300 | — | — |
| 2022-01-24 | $20.40 | $21.24 | 10,900 | — | — |
| 2022-01-21 | $20.25 | $21.09 | 9,800 | — | — |
| 2022-01-20 | $20.41 | $21.25 | 14,200 | — | — |
| 2022-01-19 | $20.40 | $21.24 | 6,600 | — | — |
| 2022-01-18 | $20.25 | $21.09 | 15,100 | — | — |
| 2022-01-14 | $20.29 | $21.13 | 16,200 | — | — |
| 2022-01-13 | $20.26 | $21.10 | 10,100 | — | — |
| 2022-01-12 | $20.11 | $20.94 | 19,800 | — | — |
| 2022-01-11 | $20.42 | $21.26 | 4,800 | — | — |
| 2022-01-10 | $20.39 | $21.23 | 13,000 | — | — |
| 2022-01-07 | $20.39 | $21.23 | 10,400 | — | — |
| 2022-01-06 | $20.29 | $21.13 | 24,700 | — | — |
| 2022-01-05 | $20.26 | $21.10 | 10,800 | — | — |
| 2022-01-04 | $20.36 | $21.20 | 8,800 | — | — |
| 2022-01-03 | $20.17 | $21.00 | 10,000 | — | — |