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
- 2014-07-15 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 | $19.76 | 511,400 | — | — |
| 2022-12-29 | $15.32 | $19.70 | 543,000 | — | — |
| 2022-12-28 | $15.12 | $19.45 | 611,500 | — | — |
| 2022-12-27 | $15.45 | $19.87 | 967,900 | — | — |
| 2022-12-23 | $15.55 | $20.00 | 534,600 | — | — |
| 2022-12-22 | $15.37 | $19.77 | 564,000 | — | — |
| 2022-12-21 | $15.67 | $20.15 | 1,406,900 | — | — |
| 2022-12-20 | $14.99 | $19.28 | 1,230,000 | — | — |
| 2022-12-19 | $14.05 | $18.07 | 914,900 | — | — |
| 2022-12-16 | $14.64 | $18.83 | 1,273,400 | — | — |
| 2022-12-15 | $14.84 | $19.09 | 733,600 | — | — |
| 2022-12-14 | $14.63 | $18.82 | 713,700 | — | — |
| 2022-12-13 | $14.76 | $18.98 | 840,500 | — | — |
| 2022-12-12 | $14.67 | $18.87 | 636,300 | — | — |
| 2022-12-09 | $14.70 | $18.91 | 545,700 | — | — |
| 2022-12-08 | $14.61 | $18.79 | 623,200 | — | — |
| 2022-12-07 | $14.21 | $18.28 | 894,800 | — | — |
| 2022-12-06 | $14.48 | $18.62 | 674,500 | — | — |
| 2022-12-05 | $14.62 | $18.80 | 767,900 | — | — |
| 2022-12-02 | $14.69 | $18.89 | 592,900 | — | — |
| 2022-12-01 | $14.44 | $18.57 | 816,600 | — | — |
| 2022-11-30 | $14.83 | $19.07 | 802,600 | — | — |
| 2022-11-29 | $14.63 | $18.82 | 965,700 | — | — |
| 2022-11-28 | $14.48 | $18.62 | 746,200 | — | — |
| 2022-11-25 | $14.85 | $19.10 | 573,900 | — | — |
| 2022-11-23 | $14.56 | $18.73 | 783,600 | — | — |
| 2022-11-22 | $14.31 | $18.40 | 739,900 | — | — |
| 2022-11-21 | $14.39 | $18.51 | 1,014,200 | — | — |
| 2022-11-18 | $14.28 | $18.37 | 1,561,900 | — | — |
| 2022-11-17 | $15.79 | $19.30 | 1,325,700 | — | — |
| 2022-11-16 | $15.66 | $19.15 | 1,313,800 | — | — |
| 2022-11-15 | $16.21 | $19.82 | 1,223,200 | — | — |
| 2022-11-14 | $16.17 | $19.77 | 1,799,500 | — | — |
| 2022-11-11 | $16.12 | $19.71 | 2,156,000 | — | — |
| 2022-11-10 | $15.21 | $18.60 | 2,501,800 | — | — |
| 2022-11-09 | $14.20 | $17.36 | 913,100 | — | — |
| 2022-11-08 | $14.75 | $18.03 | 1,085,300 | — | — |
| 2022-11-07 | $14.65 | $17.91 | 863,100 | — | — |
| 2022-11-04 | $14.81 | $18.11 | 1,093,300 | — | — |
| 2022-11-03 | $13.70 | $16.75 | 617,200 | — | — |
| 2022-11-02 | $13.77 | $16.84 | 855,600 | — | — |
| 2022-11-01 | $14.10 | $17.24 | 1,032,300 | — | — |
| 2022-10-31 | $13.40 | $16.38 | 687,000 | — | — |
| 2022-10-28 | $13.43 | $16.42 | 642,400 | — | — |
| 2022-10-27 | $13.36 | $16.33 | 863,500 | — | — |
| 2022-10-26 | $13.83 | $16.91 | 1,325,700 | — | — |
| 2022-10-25 | $14.15 | $17.30 | 1,000,400 | — | — |
| 2022-10-24 | $13.89 | $16.98 | 786,900 | — | — |
| 2022-10-21 | $13.85 | $16.93 | 752,600 | — | — |
| 2022-10-20 | $13.49 | $16.49 | 724,200 | — | — |
| 2022-10-19 | $13.87 | $16.96 | 575,800 | — | — |
| 2022-10-18 | $14.40 | $17.61 | 1,144,200 | — | — |
| 2022-10-17 | $13.83 | $16.91 | 995,400 | — | — |
| 2022-10-14 | $14.03 | $17.15 | 854,200 | — | — |
| 2022-10-13 | $13.99 | $17.10 | 986,100 | — | — |
| 2022-10-12 | $13.75 | $16.81 | 716,100 | — | — |
| 2022-10-11 | $13.53 | $16.54 | 971,700 | — | — |
| 2022-10-10 | $13.27 | $16.22 | 1,192,600 | — | — |
| 2022-10-07 | $13.91 | $17.01 | 918,000 | — | — |
| 2022-10-06 | $13.91 | $17.01 | 1,311,100 | — | — |
| 2022-10-05 | $13.68 | $16.73 | 1,202,900 | — | — |
| 2022-10-04 | $13.50 | $16.51 | 1,710,900 | — | — |
| 2022-10-03 | $13.18 | $16.11 | 1,774,900 | — | — |
| 2022-09-30 | $12.53 | $15.32 | 2,413,100 | — | — |
| 2022-09-29 | $12.12 | $14.82 | 1,048,200 | — | — |
| 2022-09-28 | $12.43 | $15.20 | 1,407,900 | — | — |
| 2022-09-27 | $12.29 | $15.03 | 1,986,500 | — | — |
| 2022-09-26 | $12.06 | $14.74 | 1,566,100 | — | — |
| 2022-09-23 | $12.61 | $15.42 | 1,375,200 | — | — |
| 2022-09-22 | $13.25 | $16.20 | 825,300 | — | — |
| 2022-09-21 | $13.52 | $16.53 | 821,500 | — | — |
| 2022-09-20 | $14.05 | $17.18 | 1,094,800 | — | — |
| 2022-09-19 | $13.12 | $16.04 | 883,300 | — | — |
| 2022-09-16 | $13.28 | $16.24 | 2,271,500 | — | — |
| 2022-09-15 | $14.10 | $17.24 | 842,500 | — | — |
| 2022-09-14 | $14.09 | $17.23 | 932,500 | — | — |
| 2022-09-13 | $14.14 | $17.29 | 1,344,100 | — | — |
| 2022-09-12 | $14.29 | $17.47 | 1,371,500 | — | — |
| 2022-09-09 | $14.00 | $17.12 | 729,000 | — | — |
| 2022-09-08 | $13.58 | $16.60 | 1,079,400 | — | — |
| 2022-09-07 | $13.27 | $16.22 | 1,320,700 | — | — |
| 2022-09-06 | $13.72 | $16.77 | 1,159,200 | — | — |
| 2022-09-02 | $14.01 | $17.13 | 1,031,100 | — | — |
| 2022-09-01 | $14.01 | $17.13 | 1,193,800 | — | — |
| 2022-08-31 | $13.71 | $16.76 | 1,273,600 | — | — |
| 2022-08-30 | $13.70 | $16.75 | 1,449,300 | — | — |
| 2022-08-29 | $14.77 | $18.06 | 996,100 | — | — |
| 2022-08-26 | $14.97 | $18.30 | 1,195,000 | — | — |
| 2022-08-25 | $15.32 | $18.73 | 953,600 | — | — |
| 2022-08-24 | $15.45 | $18.89 | 1,004,000 | — | — |
| 2022-08-23 | $15.82 | $19.34 | 779,600 | — | — |
| 2022-08-22 | $15.65 | $19.13 | 794,900 | — | — |
| 2022-08-19 | $15.59 | $19.06 | 771,400 | — | — |
| 2022-08-18 | $15.90 | $19.44 | 1,116,500 | — | — |
| 2022-08-17 | $15.70 | $19.19 | 1,122,700 | — | — |
| 2022-08-16 | $15.88 | $19.41 | 1,540,800 | — | — |
| 2022-08-15 | $16.17 | $19.77 | 1,833,200 | — | — |
| 2022-08-12 | $17.64 | $20.96 | 1,323,500 | — | — |
| 2022-08-11 | $17.48 | $20.77 | 1,420,600 | — | — |
| 2022-08-10 | $17.57 | $20.87 | 2,870,400 | — | — |
| 2022-08-09 | $17.49 | $20.78 | 1,484,400 | — | — |
| 2022-08-08 | $17.39 | $20.66 | 1,998,600 | — | — |
| 2022-08-05 | $17.45 | $20.73 | 1,306,600 | — | — |
| 2022-08-04 | $17.51 | $20.80 | 1,921,100 | — | — |
| 2022-08-03 | $18.91 | $22.46 | 1,075,600 | — | — |
| 2022-08-02 | $19.18 | $22.78 | 782,000 | — | — |
| 2022-08-01 | $19.84 | $23.57 | 870,800 | — | — |
| 2022-07-29 | $19.28 | $22.90 | 656,900 | — | — |
| 2022-07-28 | $19.26 | $22.88 | 590,200 | — | — |
| 2022-07-27 | $19.44 | $23.09 | 648,600 | — | — |
| 2022-07-26 | $18.70 | $22.21 | 646,600 | — | — |
| 2022-07-25 | $18.60 | $22.10 | 808,600 | — | — |
| 2022-07-22 | $18.49 | $21.97 | 490,000 | — | — |
| 2022-07-21 | $19.11 | $22.70 | 602,000 | — | — |
| 2022-07-20 | $18.81 | $22.35 | 664,100 | — | — |
| 2022-07-19 | $18.70 | $22.21 | 806,300 | — | — |
| 2022-07-18 | $17.74 | $21.07 | 843,700 | — | — |
| 2022-07-15 | $17.02 | $20.22 | 694,500 | — | — |
| 2022-07-14 | $16.37 | $19.45 | 816,100 | — | — |
| 2022-07-13 | $16.32 | $19.39 | 626,900 | — | — |
| 2022-07-12 | $16.19 | $19.23 | 735,800 | — | — |
| 2022-07-11 | $16.63 | $19.76 | 567,800 | — | — |
| 2022-07-08 | $16.91 | $20.09 | 663,100 | — | — |
| 2022-07-07 | $16.96 | $20.15 | 936,800 | — | — |
| 2022-07-06 | $16.51 | $19.61 | 1,374,000 | — | — |
| 2022-07-05 | $17.65 | $20.97 | 940,800 | — | — |
| 2022-07-01 | $18.10 | $21.50 | 1,212,600 | — | — |
| 2022-06-30 | $19.32 | $22.95 | 730,900 | — | — |
| 2022-06-29 | $19.44 | $23.09 | 631,400 | — | — |
| 2022-06-28 | $19.66 | $23.36 | 825,200 | — | — |
| 2022-06-27 | $19.91 | $23.65 | 1,341,400 | — | — |
| 2022-06-24 | $18.37 | $21.82 | 1,772,600 | — | — |
| 2022-06-23 | $18.58 | $22.07 | 1,144,300 | — | — |
| 2022-06-22 | $19.05 | $22.63 | 1,404,100 | — | — |
| 2022-06-21 | $20.46 | $24.31 | 901,900 | — | — |
| 2022-06-17 | $20.44 | $24.28 | 1,117,700 | — | — |
| 2022-06-16 | $20.33 | $24.15 | 1,294,800 | — | — |
| 2022-06-15 | $21.06 | $25.02 | 854,800 | — | — |
| 2022-06-14 | $21.13 | $25.10 | 1,048,100 | — | — |
| 2022-06-13 | $20.90 | $24.83 | 1,515,400 | — | — |
| 2022-06-10 | $22.33 | $26.53 | 1,045,400 | — | — |
| 2022-06-09 | $22.60 | $26.85 | 1,657,300 | — | — |
| 2022-06-08 | $23.85 | $28.33 | 2,200,700 | — | — |
| 2022-06-07 | $26.93 | $31.99 | 995,700 | — | — |
| 2022-06-06 | $26.69 | $31.71 | 1,495,700 | — | — |
| 2022-06-03 | $26.30 | $31.24 | 849,400 | — | — |
| 2022-06-02 | $25.49 | $30.28 | 1,120,900 | — | — |
| 2022-06-01 | $25.66 | $30.48 | 1,240,300 | — | — |
| 2022-05-31 | $25.25 | $30.00 | 1,800,500 | — | — |
| 2022-05-27 | $25.18 | $29.91 | 1,247,700 | — | — |
| 2022-05-26 | $25.22 | $29.96 | 1,104,100 | — | — |
| 2022-05-25 | $24.89 | $29.57 | 1,452,700 | — | — |
| 2022-05-24 | $24.53 | $29.14 | 2,052,400 | — | — |
| 2022-05-23 | $25.46 | $30.25 | 3,169,400 | — | — |
| 2022-05-20 | $22.66 | $26.92 | 1,343,800 | — | — |
| 2022-05-19 | $22.20 | $26.37 | 807,700 | — | — |
| 2022-05-18 | $21.44 | $25.47 | 925,500 | — | — |
| 2022-05-17 | $21.82 | $25.92 | 1,005,600 | — | — |
| 2022-05-16 | $21.95 | $26.08 | 1,019,900 | — | — |
| 2022-05-13 | $20.83 | $24.74 | 1,154,900 | — | — |
| 2022-05-12 | $21.39 | $24.47 | 1,163,800 | — | — |
| 2022-05-11 | $22.04 | $25.22 | 1,150,400 | — | — |
| 2022-05-10 | $21.55 | $24.65 | 915,500 | — | — |
| 2022-05-09 | $20.62 | $23.59 | 1,327,800 | — | — |
| 2022-05-06 | $22.57 | $25.82 | 1,385,100 | — | — |
| 2022-05-05 | $23.24 | $26.59 | 1,008,500 | — | — |
| 2022-05-04 | $23.37 | $26.74 | 1,138,700 | — | — |
| 2022-05-03 | $22.81 | $26.10 | 758,000 | — | — |
| 2022-05-02 | $21.92 | $25.08 | 758,000 | — | — |
| 2022-04-29 | $22.03 | $25.20 | 759,900 | — | — |
| 2022-04-28 | $22.70 | $25.97 | 880,000 | — | — |
| 2022-04-27 | $23.02 | $26.34 | 1,165,200 | — | — |
| 2022-04-26 | $21.18 | $24.23 | 1,347,400 | — | — |
| 2022-04-25 | $20.87 | $23.88 | 2,305,100 | — | — |
| 2022-04-22 | $23.60 | $27.00 | 1,063,700 | — | — |
| 2022-04-21 | $24.02 | $27.48 | 1,185,700 | — | — |
| 2022-04-20 | $25.36 | $29.01 | 1,423,800 | — | — |
| 2022-04-19 | $25.64 | $29.33 | 1,300,600 | — | — |
| 2022-04-18 | $25.56 | $29.24 | 1,708,000 | — | — |
| 2022-04-14 | $24.64 | $28.19 | 2,301,900 | — | — |
| 2022-04-13 | $22.70 | $25.97 | 1,109,100 | — | — |
| 2022-04-12 | $21.71 | $24.84 | 1,205,300 | — | — |
| 2022-04-11 | $21.17 | $24.22 | 1,548,700 | — | — |
| 2022-04-08 | $22.10 | $25.28 | 863,600 | — | — |
| 2022-04-07 | $21.78 | $24.92 | 891,600 | — | — |
| 2022-04-06 | $21.38 | $24.46 | 1,762,900 | — | — |
| 2022-04-05 | $22.15 | $25.34 | 1,540,000 | — | — |
| 2022-04-04 | $22.20 | $25.40 | 1,619,200 | — | — |
| 2022-04-01 | $23.72 | $27.14 | 1,051,700 | — | — |
| 2022-03-31 | $23.62 | $27.02 | 1,092,000 | — | — |
| 2022-03-30 | $23.12 | $26.45 | 926,400 | — | — |
| 2022-03-29 | $23.25 | $26.60 | 1,536,500 | — | — |
| 2022-03-28 | $23.55 | $26.94 | 1,266,700 | — | — |
| 2022-03-25 | $23.86 | $27.30 | 1,114,300 | — | — |
| 2022-03-24 | $23.18 | $26.52 | 1,388,100 | — | — |
| 2022-03-23 | $23.34 | $26.70 | 2,264,000 | — | — |
| 2022-03-22 | $21.33 | $24.40 | 748,700 | — | — |
| 2022-03-21 | $21.45 | $24.54 | 1,329,300 | — | — |
| 2022-03-18 | $20.74 | $23.73 | 2,137,900 | — | — |
| 2022-03-17 | $20.13 | $23.03 | 708,500 | — | — |
| 2022-03-16 | $19.53 | $22.34 | 797,800 | — | — |
| 2022-03-15 | $19.10 | $21.85 | 1,034,100 | — | — |
| 2022-03-14 | $19.51 | $22.32 | 1,026,700 | — | — |
| 2022-03-11 | $20.99 | $24.01 | 863,300 | — | — |
| 2022-03-10 | $21.36 | $24.44 | 827,000 | — | — |
| 2022-03-09 | $20.60 | $23.57 | 1,198,200 | — | — |
| 2022-03-08 | $21.38 | $23.69 | 1,549,900 | — | — |
| 2022-03-07 | $20.75 | $23.00 | 1,150,800 | — | — |
| 2022-03-04 | $20.60 | $22.83 | 935,900 | — | — |
| 2022-03-03 | $20.64 | $22.87 | 968,300 | — | — |
| 2022-03-02 | $20.91 | $23.17 | 915,800 | — | — |
| 2022-03-01 | $19.90 | $22.05 | 1,410,700 | — | — |
| 2022-02-28 | $19.28 | $21.37 | 1,545,400 | — | — |
| 2022-02-25 | $19.90 | $22.05 | 1,433,500 | — | — |
| 2022-02-24 | $18.79 | $20.82 | 1,827,500 | — | — |
| 2022-02-23 | $19.56 | $21.68 | 1,439,100 | — | — |
| 2022-02-22 | $19.93 | $22.09 | 1,587,600 | — | — |
| 2022-02-18 | $18.77 | $20.80 | 869,700 | — | — |
| 2022-02-17 | $19.09 | $21.16 | 1,319,100 | — | — |
| 2022-02-16 | $18.25 | $20.23 | 764,300 | — | — |
| 2022-02-15 | $18.13 | $20.09 | 539,300 | — | — |
| 2022-02-14 | $17.75 | $19.67 | 385,900 | — | — |
| 2022-02-11 | $17.89 | $19.83 | 937,200 | — | — |
| 2022-02-10 | $18.14 | $20.10 | 968,300 | — | — |
| 2022-02-09 | $17.71 | $19.63 | 604,000 | — | — |
| 2022-02-08 | $16.96 | $18.80 | 665,700 | — | — |
| 2022-02-07 | $17.01 | $18.85 | 945,500 | — | — |
| 2022-02-04 | $16.32 | $18.09 | 552,300 | — | — |
| 2022-02-03 | $15.69 | $17.39 | 436,500 | — | — |
| 2022-02-02 | $16.17 | $17.92 | 553,400 | — | — |
| 2022-02-01 | $16.41 | $18.19 | 776,500 | — | — |
| 2022-01-31 | $15.56 | $17.24 | 611,300 | — | — |
| 2022-01-28 | $15.83 | $17.54 | 603,900 | — | — |
| 2022-01-27 | $15.19 | $16.83 | 770,500 | — | — |
| 2022-01-26 | $14.49 | $16.06 | 380,600 | — | — |
| 2022-01-25 | $14.66 | $16.25 | 494,100 | — | — |
| 2022-01-24 | $14.32 | $15.87 | 1,057,400 | — | — |
| 2022-01-21 | $14.33 | $15.88 | 778,600 | — | — |
| 2022-01-20 | $15.34 | $17.00 | 530,600 | — | — |
| 2022-01-19 | $15.70 | $17.40 | 381,000 | — | — |
| 2022-01-18 | $15.81 | $17.52 | 544,000 | — | — |
| 2022-01-14 | $16.45 | $18.23 | 909,300 | — | — |
| 2022-01-13 | $15.54 | $17.22 | 649,400 | — | — |
| 2022-01-12 | $16.06 | $17.80 | 468,400 | — | — |
| 2022-01-11 | $16.22 | $17.98 | 493,800 | — | — |
| 2022-01-10 | $15.79 | $17.50 | 542,200 | — | — |
| 2022-01-07 | $15.99 | $17.72 | 282,600 | — | — |
| 2022-01-06 | $15.82 | $17.53 | 338,600 | — | — |
| 2022-01-05 | $16.02 | $17.75 | 663,000 | — | — |
| 2022-01-04 | $16.52 | $18.31 | 569,100 | — | — |
| 2022-01-03 | $16.45 | $18.23 | 614,800 | — | — |