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
- 2019-10-11 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 | $19.57 | $21.92 | 23,400 | — | — |
| 2022-12-29 | $19.63 | $21.99 | 16,800 | — | — |
| 2022-12-28 | $19.47 | $21.81 | 16,300 | — | — |
| 2022-12-27 | $19.69 | $22.06 | 16,700 | — | — |
| 2022-12-23 | $19.57 | $21.92 | 13,300 | — | — |
| 2022-12-22 | $19.53 | $21.88 | 26,800 | — | — |
| 2022-12-21 | $19.58 | $21.94 | 47,700 | — | — |
| 2022-12-20 | $19.20 | $21.51 | 25,900 | — | — |
| 2022-12-19 | $19.39 | $21.72 | 31,600 | — | — |
| 2022-12-16 | $19.53 | $21.88 | 159,300 | — | — |
| 2022-12-15 | $19.19 | $21.50 | 44,900 | — | — |
| 2022-12-14 | $19.70 | $22.07 | 47,800 | — | — |
| 2022-12-13 | $19.50 | $21.85 | 137,600 | — | — |
| 2022-12-12 | $19.72 | $22.09 | 47,900 | — | — |
| 2022-12-09 | $19.31 | $21.63 | 25,800 | — | — |
| 2022-12-08 | $19.36 | $21.69 | 28,000 | — | — |
| 2022-12-07 | $19.59 | $21.95 | 30,600 | — | — |
| 2022-12-06 | $19.74 | $22.11 | 56,200 | — | — |
| 2022-12-05 | $19.85 | $22.24 | 47,300 | — | — |
| 2022-12-02 | $20.58 | $23.06 | 32,300 | — | — |
| 2022-12-01 | $20.80 | $23.30 | 41,100 | — | — |
| 2022-11-30 | $19.65 | $22.01 | 181,600 | — | — |
| 2022-11-29 | $19.50 | $21.85 | 18,300 | — | — |
| 2022-11-28 | $19.63 | $21.99 | 12,400 | — | — |
| 2022-11-25 | $20.16 | $22.58 | 7,900 | — | — |
| 2022-11-23 | $20.21 | $22.64 | 35,400 | — | — |
| 2022-11-22 | $20.51 | $22.98 | 22,900 | — | — |
| 2022-11-21 | $20.54 | $23.01 | 25,500 | — | — |
| 2022-11-18 | $20.69 | $23.18 | 31,700 | — | — |
| 2022-11-17 | $20.71 | $23.20 | 41,000 | — | — |
| 2022-11-16 | $21.14 | $23.68 | 34,200 | — | — |
| 2022-11-15 | $21.52 | $24.11 | 23,800 | — | — |
| 2022-11-14 | $21.59 | $24.19 | 23,400 | — | — |
| 2022-11-11 | $21.66 | $24.27 | 27,600 | — | — |
| 2022-11-10 | $22.17 | $24.84 | 44,000 | — | — |
| 2022-11-09 | $21.24 | $23.79 | 29,500 | — | — |
| 2022-11-08 | $20.39 | $22.84 | 17,900 | — | — |
| 2022-11-07 | $20.41 | $22.86 | 92,000 | — | — |
| 2022-11-04 | $21.54 | $24.13 | 18,200 | — | — |
| 2022-11-03 | $21.13 | $23.49 | 30,500 | — | — |
| 2022-11-02 | $20.85 | $23.18 | 85,800 | — | — |
| 2022-11-01 | $20.78 | $23.10 | 12,600 | — | — |
| 2022-10-31 | $20.39 | $22.67 | 19,300 | — | — |
| 2022-10-28 | $20.33 | $22.60 | 28,000 | — | — |
| 2022-10-27 | $18.88 | $20.99 | 23,100 | — | — |
| 2022-10-26 | $19.00 | $21.12 | 23,900 | — | — |
| 2022-10-25 | $18.90 | $21.01 | 41,500 | — | — |
| 2022-10-24 | $18.95 | $21.07 | 49,500 | — | — |
| 2022-10-21 | $18.34 | $20.39 | 23,600 | — | — |
| 2022-10-20 | $18.06 | $20.08 | 25,900 | — | — |
| 2022-10-19 | $18.81 | $20.91 | 15,100 | — | — |
| 2022-10-18 | $18.65 | $20.74 | 14,200 | — | — |
| 2022-10-17 | $18.86 | $20.97 | 22,500 | — | — |
| 2022-10-14 | $18.81 | $20.91 | 12,500 | — | — |
| 2022-10-13 | $18.79 | $20.89 | 27,300 | — | — |
| 2022-10-12 | $18.38 | $20.43 | 15,500 | — | — |
| 2022-10-11 | $18.47 | $20.53 | 15,700 | — | — |
| 2022-10-10 | $18.08 | $20.10 | 8,300 | — | — |
| 2022-10-07 | $17.87 | $19.87 | 19,500 | — | — |
| 2022-10-06 | $17.76 | $19.75 | 12,400 | — | — |
| 2022-10-05 | $17.99 | $20.00 | 9,700 | — | — |
| 2022-10-04 | $18.24 | $20.28 | 22,300 | — | — |
| 2022-10-03 | $17.81 | $19.80 | 22,500 | — | — |
| 2022-09-30 | $18.15 | $20.18 | 49,500 | — | — |
| 2022-09-29 | $17.90 | $19.90 | 8,000 | — | — |
| 2022-09-28 | $17.96 | $19.97 | 12,700 | — | — |
| 2022-09-27 | $17.79 | $19.78 | 36,600 | — | — |
| 2022-09-26 | $17.87 | $19.87 | 6,100 | — | — |
| 2022-09-23 | $18.05 | $20.07 | 8,200 | — | — |
| 2022-09-22 | $18.03 | $20.05 | 18,000 | — | — |
| 2022-09-21 | $18.34 | $20.39 | 16,000 | — | — |
| 2022-09-20 | $18.23 | $20.27 | 6,900 | — | — |
| 2022-09-19 | $17.89 | $19.89 | 5,500 | — | — |
| 2022-09-16 | $17.52 | $19.48 | 26,100 | — | — |
| 2022-09-15 | $17.92 | $19.92 | 7,700 | — | — |
| 2022-09-14 | $17.61 | $19.58 | 18,900 | — | — |
| 2022-09-13 | $17.66 | $19.63 | 11,300 | — | — |
| 2022-09-12 | $18.10 | $20.12 | 5,000 | — | — |
| 2022-09-09 | $18.36 | $20.41 | 6,100 | — | — |
| 2022-09-08 | $18.22 | $20.26 | 7,700 | — | — |
| 2022-09-07 | $18.15 | $20.18 | 6,800 | — | — |
| 2022-09-06 | $17.74 | $19.72 | 13,100 | — | — |
| 2022-09-02 | $18.03 | $20.05 | 11,200 | — | — |
| 2022-09-01 | $18.20 | $20.23 | 11,500 | — | — |
| 2022-08-31 | $18.08 | $20.10 | 19,600 | — | — |
| 2022-08-30 | $18.44 | $20.50 | 10,400 | — | — |
| 2022-08-29 | $18.85 | $20.96 | 11,500 | — | — |
| 2022-08-26 | $18.91 | $21.02 | 9,700 | — | — |
| 2022-08-25 | $19.09 | $21.22 | 16,200 | — | — |
| 2022-08-24 | $18.38 | $20.43 | 12,100 | — | — |
| 2022-08-23 | $18.53 | $20.60 | 9,400 | — | — |
| 2022-08-22 | $18.76 | $20.86 | 44,900 | — | — |
| 2022-08-19 | $18.91 | $21.02 | 12,700 | — | — |
| 2022-08-18 | $19.20 | $21.35 | 12,000 | — | — |
| 2022-08-17 | $18.92 | $21.04 | 11,800 | — | — |
| 2022-08-16 | $19.31 | $21.47 | 20,800 | — | — |
| 2022-08-15 | $19.18 | $21.32 | 8,200 | — | — |
| 2022-08-12 | $18.98 | $21.10 | 16,700 | — | — |
| 2022-08-11 | $18.77 | $20.87 | 10,100 | — | — |
| 2022-08-10 | $18.48 | $20.55 | 34,800 | — | — |
| 2022-08-09 | $18.03 | $20.05 | 11,700 | — | — |
| 2022-08-08 | $18.38 | $20.43 | 8,100 | — | — |
| 2022-08-05 | $18.27 | $20.13 | 8,600 | — | — |
| 2022-08-04 | $18.26 | $20.12 | 9,400 | — | — |
| 2022-08-03 | $18.20 | $20.06 | 8,600 | — | — |
| 2022-08-02 | $18.36 | $20.23 | 12,900 | — | — |
| 2022-08-01 | $18.43 | $20.31 | 4,700 | — | — |
| 2022-07-29 | $18.64 | $20.54 | 15,000 | — | — |
| 2022-07-28 | $18.18 | $20.04 | 52,700 | — | — |
| 2022-07-27 | $18.21 | $20.07 | 6,400 | — | — |
| 2022-07-26 | $17.71 | $19.52 | 12,900 | — | — |
| 2022-07-25 | $17.39 | $19.16 | 13,700 | — | — |
| 2022-07-22 | $17.28 | $19.04 | 16,900 | — | — |
| 2022-07-21 | $17.73 | $19.54 | 24,100 | — | — |
| 2022-07-20 | $17.92 | $19.75 | 17,200 | — | — |
| 2022-07-19 | $18.11 | $19.96 | 19,100 | — | — |
| 2022-07-18 | $17.81 | $19.63 | 14,900 | — | — |
| 2022-07-15 | $18.04 | $19.88 | 10,700 | — | — |
| 2022-07-14 | $17.42 | $19.20 | 18,000 | — | — |
| 2022-07-13 | $17.49 | $19.28 | 10,300 | — | — |
| 2022-07-12 | $17.60 | $19.40 | 5,300 | — | — |
| 2022-07-11 | $17.71 | $19.52 | 13,600 | — | — |
| 2022-07-08 | $17.53 | $19.32 | 13,600 | — | — |
| 2022-07-07 | $17.82 | $19.64 | 7,600 | — | — |
| 2022-07-06 | $17.92 | $19.75 | 15,800 | — | — |
| 2022-07-05 | $17.36 | $19.13 | 18,500 | — | — |
| 2022-07-01 | $17.95 | $19.78 | 7,300 | — | — |
| 2022-06-30 | $17.87 | $19.69 | 13,500 | — | — |
| 2022-06-29 | $17.72 | $19.53 | 6,300 | — | — |
| 2022-06-28 | $17.95 | $19.78 | 13,000 | — | — |
| 2022-06-27 | $18.19 | $20.05 | 11,400 | — | — |
| 2022-06-24 | $18.42 | $20.30 | 54,500 | — | — |
| 2022-06-23 | $18.00 | $19.84 | 11,800 | — | — |
| 2022-06-22 | $18.11 | $19.96 | 13,600 | — | — |
| 2022-06-21 | $17.73 | $19.54 | 17,300 | — | — |
| 2022-06-17 | $17.41 | $19.19 | 35,300 | — | — |
| 2022-06-16 | $17.32 | $19.09 | 16,400 | — | — |
| 2022-06-15 | $17.60 | $19.40 | 8,100 | — | — |
| 2022-06-14 | $17.11 | $18.86 | 13,000 | — | — |
| 2022-06-13 | $17.19 | $18.94 | 24,100 | — | — |
| 2022-06-10 | $17.63 | $19.43 | 13,800 | — | — |
| 2022-06-09 | $17.66 | $19.46 | 26,700 | — | — |
| 2022-06-08 | $17.86 | $19.68 | 11,000 | — | — |
| 2022-06-07 | $17.88 | $19.70 | 9,300 | — | — |
| 2022-06-06 | $17.78 | $19.59 | 13,200 | — | — |
| 2022-06-03 | $17.42 | $19.20 | 5,000 | — | — |
| 2022-06-02 | $17.64 | $19.44 | 5,300 | — | — |
| 2022-06-01 | $17.44 | $19.22 | 8,100 | — | — |
| 2022-05-31 | $17.39 | $19.16 | 17,400 | — | — |
| 2022-05-27 | $17.30 | $19.07 | 5,400 | — | — |
| 2022-05-26 | $16.94 | $18.67 | 15,800 | — | — |
| 2022-05-25 | $16.87 | $18.59 | 20,000 | — | — |
| 2022-05-24 | $16.62 | $18.32 | 8,500 | — | — |
| 2022-05-23 | $16.64 | $18.34 | 12,600 | — | — |
| 2022-05-20 | $16.50 | $18.18 | 16,300 | — | — |
| 2022-05-19 | $16.25 | $17.91 | 21,700 | — | — |
| 2022-05-18 | $16.77 | $18.48 | 11,700 | — | — |
| 2022-05-17 | $16.97 | $18.70 | 10,300 | — | — |
| 2022-05-16 | $16.66 | $18.36 | 55,800 | — | — |
| 2022-05-13 | $16.44 | $18.12 | 25,600 | — | — |
| 2022-05-12 | $16.83 | $18.55 | 13,400 | — | — |
| 2022-05-11 | $16.76 | $18.47 | 11,500 | — | — |
| 2022-05-10 | $16.93 | $18.66 | 11,800 | — | — |
| 2022-05-09 | $17.14 | $18.89 | 13,800 | — | — |
| 2022-05-06 | $17.17 | $18.75 | 17,400 | — | — |
| 2022-05-05 | $17.07 | $18.63 | 20,500 | — | — |
| 2022-05-04 | $17.37 | $18.96 | 18,800 | — | — |
| 2022-05-03 | $17.03 | $18.59 | 16,600 | — | — |
| 2022-05-02 | $16.96 | $18.52 | 24,000 | — | — |
| 2022-04-29 | $17.18 | $18.76 | 20,100 | — | — |
| 2022-04-28 | $17.78 | $19.41 | 70,500 | — | — |
| 2022-04-27 | $17.42 | $19.02 | 17,900 | — | — |
| 2022-04-26 | $17.69 | $19.31 | 19,700 | — | — |
| 2022-04-25 | $18.08 | $19.74 | 12,700 | — | — |
| 2022-04-22 | $18.00 | $19.65 | 14,000 | — | — |
| 2022-04-21 | $18.35 | $20.03 | 18,300 | — | — |
| 2022-04-20 | $18.61 | $20.32 | 13,600 | — | — |
| 2022-04-19 | $18.56 | $20.26 | 17,600 | — | — |
| 2022-04-18 | $18.30 | $19.98 | 11,800 | — | — |
| 2022-04-14 | $18.31 | $19.99 | 18,800 | — | — |
| 2022-04-13 | $18.36 | $20.05 | 14,100 | — | — |
| 2022-04-12 | $18.22 | $19.89 | 13,400 | — | — |
| 2022-04-11 | $18.14 | $19.81 | 8,100 | — | — |
| 2022-04-08 | $18.29 | $19.97 | 18,400 | — | — |
| 2022-04-07 | $18.04 | $19.70 | 8,000 | — | — |
| 2022-04-06 | $18.10 | $19.76 | 12,200 | — | — |
| 2022-04-05 | $18.13 | $19.79 | 10,500 | — | — |
| 2022-04-04 | $18.55 | $20.25 | 11,900 | — | — |
| 2022-04-01 | $18.56 | $20.26 | 15,200 | — | — |
| 2022-03-31 | $18.18 | $19.85 | 68,100 | — | — |
| 2022-03-30 | $18.57 | $20.27 | 17,200 | — | — |
| 2022-03-29 | $19.06 | $20.81 | 10,400 | — | — |
| 2022-03-28 | $19.05 | $20.80 | 9,000 | — | — |
| 2022-03-25 | $18.90 | $20.63 | 17,500 | — | — |
| 2022-03-24 | $18.98 | $20.72 | 6,800 | — | — |
| 2022-03-23 | $18.85 | $20.58 | 9,200 | — | — |
| 2022-03-22 | $19.27 | $21.04 | 6,100 | — | — |
| 2022-03-21 | $18.87 | $20.60 | 9,800 | — | — |
| 2022-03-18 | $19.01 | $20.75 | 61,900 | — | — |
| 2022-03-17 | $19.42 | $21.20 | 8,500 | — | — |
| 2022-03-16 | $19.26 | $21.03 | 14,600 | — | — |
| 2022-03-15 | $19.07 | $20.82 | 8,400 | — | — |
| 2022-03-14 | $19.24 | $21.01 | 14,100 | — | — |
| 2022-03-11 | $18.81 | $20.54 | 15,100 | — | — |
| 2022-03-10 | $18.90 | $20.63 | 8,900 | — | — |
| 2022-03-09 | $18.99 | $20.73 | 16,300 | — | — |
| 2022-03-08 | $18.70 | $20.42 | 41,400 | — | — |
| 2022-03-07 | $18.58 | $20.29 | 10,800 | — | — |
| 2022-03-04 | $18.90 | $20.63 | 13,400 | — | — |
| 2022-03-03 | $19.46 | $21.25 | 17,900 | — | — |
| 2022-03-02 | $19.22 | $20.98 | 14,100 | — | — |
| 2022-03-01 | $18.54 | $20.24 | 26,200 | — | — |
| 2022-02-28 | $19.14 | $20.90 | 25,100 | — | — |
| 2022-02-25 | $19.33 | $21.10 | 9,600 | — | — |
| 2022-02-24 | $18.65 | $20.36 | 21,100 | — | — |
| 2022-02-23 | $19.04 | $20.79 | 40,600 | — | — |
| 2022-02-22 | $18.77 | $20.49 | 10,300 | — | — |
| 2022-02-18 | $19.05 | $20.80 | 10,200 | — | — |
| 2022-02-17 | $18.96 | $20.70 | 16,700 | — | — |
| 2022-02-16 | $19.33 | $21.10 | 38,300 | — | — |
| 2022-02-15 | $19.63 | $21.43 | 13,600 | — | — |
| 2022-02-14 | $18.72 | $20.44 | 16,300 | — | — |
| 2022-02-11 | $19.10 | $20.85 | 8,400 | — | — |
| 2022-02-10 | $19.07 | $20.82 | 26,100 | — | — |
| 2022-02-09 | $19.58 | $21.38 | 16,900 | — | — |
| 2022-02-08 | $19.84 | $21.66 | 24,800 | — | — |
| 2022-02-07 | $19.30 | $21.07 | 11,800 | — | — |
| 2022-02-04 | $19.32 | $20.92 | 12,800 | — | — |
| 2022-02-03 | $19.31 | $20.91 | 21,800 | — | — |
| 2022-02-02 | $19.05 | $20.63 | 24,700 | — | — |
| 2022-02-01 | $18.90 | $20.46 | 34,100 | — | — |
| 2022-01-31 | $18.61 | $20.15 | 15,000 | — | — |
| 2022-01-28 | $18.49 | $20.02 | 8,100 | — | — |
| 2022-01-27 | $18.29 | $19.80 | 14,100 | — | — |
| 2022-01-26 | $18.01 | $19.50 | 16,100 | — | — |
| 2022-01-25 | $18.61 | $20.15 | 33,500 | — | — |
| 2022-01-24 | $18.91 | $20.47 | 66,000 | — | — |
| 2022-01-21 | $18.23 | $19.74 | 25,600 | — | — |
| 2022-01-20 | $18.50 | $20.03 | 13,600 | — | — |
| 2022-01-19 | $18.99 | $20.56 | 12,800 | — | — |
| 2022-01-18 | $19.51 | $21.12 | 10,600 | — | — |
| 2022-01-14 | $19.73 | $21.36 | 5,000 | — | — |
| 2022-01-13 | $19.46 | $21.07 | 14,700 | — | — |
| 2022-01-12 | $19.60 | $21.22 | 26,200 | — | — |
| 2022-01-11 | $19.74 | $21.37 | 12,600 | — | — |
| 2022-01-10 | $19.68 | $21.31 | 14,700 | — | — |
| 2022-01-07 | $19.52 | $21.14 | 20,400 | — | — |
| 2022-01-06 | $19.44 | $21.05 | 23,500 | — | — |
| 2022-01-05 | $19.30 | $20.90 | 59,600 | — | — |
| 2022-01-04 | $18.77 | $20.32 | 20,300 | — | — |
| 2022-01-03 | $18.73 | $20.28 | 13,700 | — | — |