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
- 2007-06-20 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 | $17.11 | $23.44 | 100 | — | — |
| 2022-12-29 | $17.11 | $23.44 | 0 | — | — |
| 2022-12-28 | $17.11 | $23.44 | 200 | — | — |
| 2022-12-27 | $17.21 | $23.58 | 300 | — | — |
| 2022-12-23 | $17.26 | $23.65 | 0 | — | — |
| 2022-12-22 | $17.26 | $23.65 | 0 | — | — |
| 2022-12-21 | $17.26 | $23.65 | 200 | — | — |
| 2022-12-20 | $17.20 | $23.57 | 0 | — | — |
| 2022-12-19 | $17.20 | $23.57 | 0 | — | — |
| 2022-12-16 | $17.20 | $23.57 | 2,700 | — | — |
| 2022-12-15 | $17.31 | $23.72 | 200 | — | — |
| 2022-12-14 | $17.55 | $24.05 | 700 | — | — |
| 2022-12-13 | $17.52 | $24.01 | 0 | — | — |
| 2022-12-12 | $17.52 | $24.01 | 0 | — | — |
| 2022-12-09 | $17.52 | $24.01 | 300 | — | — |
| 2022-12-08 | $17.50 | $23.98 | 2,000 | — | — |
| 2022-12-07 | $17.56 | $24.06 | 0 | — | — |
| 2022-12-06 | $17.56 | $24.06 | 0 | — | — |
| 2022-12-05 | $17.56 | $24.06 | 5,200 | — | — |
| 2022-12-02 | $18.59 | $25.47 | 1,700 | — | — |
| 2022-12-01 | $18.27 | $25.03 | 1,700 | — | — |
| 2022-11-30 | $18.33 | $25.12 | 5,100 | — | — |
| 2022-11-29 | $17.81 | $24.40 | 0 | — | — |
| 2022-11-28 | $17.81 | $24.40 | 2,200 | — | — |
| 2022-11-25 | $17.85 | $24.46 | 100 | — | — |
| 2022-11-23 | $17.86 | $24.47 | 4,200 | — | — |
| 2022-11-22 | $17.60 | $24.12 | 2,100 | — | — |
| 2022-11-21 | $18.32 | $25.10 | 300 | — | — |
| 2022-11-18 | $18.32 | $25.10 | 300 | — | — |
| 2022-11-17 | $18.46 | $25.29 | 5,500 | — | — |
| 2022-11-16 | $18.11 | $24.81 | 1,900 | — | — |
| 2022-11-15 | $19.02 | $26.06 | 100 | — | — |
| 2022-11-14 | $19.02 | $26.06 | 400 | — | — |
| 2022-11-11 | $18.62 | $25.51 | 3,900 | — | — |
| 2022-11-10 | $18.24 | $24.99 | 3,200 | — | — |
| 2022-11-09 | $18.41 | $25.23 | 5,200 | — | — |
| 2022-11-08 | $18.20 | $24.94 | 900 | — | — |
| 2022-11-07 | $18.42 | $25.24 | 2,900 | — | — |
| 2022-11-04 | $18.30 | $25.08 | 3,700 | — | — |
| 2022-11-03 | $17.71 | $24.27 | 1,300 | — | — |
| 2022-11-02 | $18.13 | $24.84 | 3,200 | — | — |
| 2022-11-01 | $18.11 | $24.81 | 5,500 | — | — |
| 2022-10-31 | $18.61 | $25.50 | 4,400 | — | — |
| 2022-10-28 | $18.91 | $25.91 | 1,500 | — | — |
| 2022-10-27 | $18.91 | $25.75 | 1,700 | — | — |
| 2022-10-26 | $19.15 | $26.07 | 3,200 | — | — |
| 2022-10-25 | $19.08 | $25.98 | 9,200 | — | — |
| 2022-10-24 | $19.69 | $26.81 | 2,900 | — | — |
| 2022-10-21 | $19.16 | $26.09 | 4,500 | — | — |
| 2022-10-20 | $19.20 | $26.14 | 1,200 | — | — |
| 2022-10-19 | $18.91 | $25.75 | 0 | — | — |
| 2022-10-18 | $18.91 | $25.75 | 800 | — | — |
| 2022-10-17 | $19.45 | $26.48 | 1,100 | — | — |
| 2022-10-14 | $19.13 | $26.05 | 7,700 | — | — |
| 2022-10-13 | $18.89 | $25.72 | 100 | — | — |
| 2022-10-12 | $18.89 | $25.72 | 100 | — | — |
| 2022-10-11 | $18.89 | $25.72 | 300 | — | — |
| 2022-10-10 | $18.60 | $25.32 | 0 | — | — |
| 2022-10-07 | $18.60 | $25.32 | 400 | — | — |
| 2022-10-06 | $19.90 | $27.09 | 0 | — | — |
| 2022-10-05 | $19.90 | $27.09 | 0 | — | — |
| 2022-10-04 | $19.90 | $27.09 | 500 | — | — |
| 2022-10-03 | $18.72 | $25.49 | 0 | — | — |
| 2022-09-30 | $18.72 | $25.49 | 600 | — | — |
| 2022-09-29 | $19.30 | $26.28 | 300 | — | — |
| 2022-09-28 | $19.30 | $26.28 | 0 | — | — |
| 2022-09-27 | $19.30 | $26.28 | 500 | — | — |
| 2022-09-26 | $21.00 | $28.59 | 0 | — | — |
| 2022-09-23 | $21.00 | $28.59 | 0 | — | — |
| 2022-09-22 | $21.00 | $28.59 | 0 | — | — |
| 2022-09-21 | $21.00 | $28.59 | 600 | — | — |
| 2022-09-20 | $21.00 | $28.59 | 1,800 | — | — |
| 2022-09-19 | $20.92 | $28.48 | 600 | — | — |
| 2022-09-16 | $20.61 | $28.06 | 5,300 | — | — |
| 2022-09-15 | $18.66 | $25.41 | 900 | — | — |
| 2022-09-14 | $18.91 | $25.75 | 1,300 | — | — |
| 2022-09-13 | $19.07 | $25.96 | 1,000 | — | — |
| 2022-09-12 | $19.33 | $26.32 | 300 | — | — |
| 2022-09-09 | $19.32 | $26.30 | 500 | — | — |
| 2022-09-08 | $19.32 | $26.30 | 500 | — | — |
| 2022-09-07 | $19.32 | $26.30 | 2,100 | — | — |
| 2022-09-06 | $19.31 | $26.29 | 700 | — | — |
| 2022-09-02 | $19.31 | $26.29 | 100 | — | — |
| 2022-09-01 | $19.31 | $26.29 | 0 | — | — |
| 2022-08-31 | $19.31 | $26.29 | 600 | — | — |
| 2022-08-30 | $19.99 | $27.22 | 200 | — | — |
| 2022-08-29 | $20.14 | $27.42 | 0 | — | — |
| 2022-08-26 | $20.14 | $27.42 | 500 | — | — |
| 2022-08-25 | $20.28 | $27.61 | 400 | — | — |
| 2022-08-24 | $20.30 | $27.64 | 400 | — | — |
| 2022-08-23 | $20.87 | $28.42 | 3,200 | — | — |
| 2022-08-22 | $20.30 | $27.64 | 1,100 | — | — |
| 2022-08-19 | $20.33 | $27.68 | 0 | — | — |
| 2022-08-18 | $20.33 | $27.68 | 0 | — | — |
| 2022-08-17 | $20.33 | $27.68 | 1,300 | — | — |
| 2022-08-16 | $20.00 | $27.23 | 0 | — | — |
| 2022-08-15 | $20.00 | $27.23 | 300 | — | — |
| 2022-08-12 | $20.00 | $27.23 | 6,700 | — | — |
| 2022-08-11 | $20.38 | $27.75 | 1,000 | — | — |
| 2022-08-10 | $20.00 | $27.23 | 4,700 | — | — |
| 2022-08-09 | $21.00 | $28.59 | 0 | — | — |
| 2022-08-08 | $21.00 | $28.59 | 800 | — | — |
| 2022-08-05 | $20.00 | $27.23 | 200 | — | — |
| 2022-08-04 | $20.00 | $27.23 | 0 | — | — |
| 2022-08-03 | $20.00 | $27.23 | 500 | — | — |
| 2022-08-02 | $20.00 | $27.23 | 2,500 | — | — |
| 2022-08-01 | $20.61 | $28.06 | 2,900 | — | — |
| 2022-07-29 | $20.00 | $27.23 | 289,800 | — | — |
| 2022-07-28 | $19.75 | $26.73 | 0 | — | — |
| 2022-07-27 | $19.75 | $26.73 | 100 | — | — |
| 2022-07-26 | $19.50 | $26.39 | 0 | — | — |
| 2022-07-25 | $19.50 | $26.39 | 2,800 | — | — |
| 2022-07-22 | $19.30 | $26.12 | 1,800 | — | — |
| 2022-07-21 | $19.28 | $26.09 | 400 | — | — |
| 2022-07-20 | $19.92 | $26.96 | 1,100 | — | — |
| 2022-07-19 | $20.76 | $28.09 | 0 | — | — |
| 2022-07-18 | $20.76 | $28.09 | 0 | — | — |
| 2022-07-15 | $20.76 | $28.09 | 0 | — | — |
| 2022-07-14 | $20.76 | $28.09 | 0 | — | — |
| 2022-07-13 | $20.76 | $28.09 | 0 | — | — |
| 2022-07-12 | $20.76 | $28.09 | 700 | — | — |
| 2022-07-11 | $20.90 | $28.28 | 0 | — | — |
| 2022-07-08 | $20.90 | $28.28 | 0 | — | — |
| 2022-07-07 | $20.90 | $28.28 | 1,800 | — | — |
| 2022-07-06 | $21.40 | $28.96 | 6,500 | — | — |
| 2022-07-05 | $21.60 | $29.23 | 3,200 | — | — |
| 2022-07-01 | $19.66 | $26.61 | 300 | — | — |
| 2022-06-30 | $19.66 | $26.61 | 300 | — | — |
| 2022-06-29 | $21.15 | $28.62 | 700 | — | — |
| 2022-06-28 | $21.18 | $28.66 | 3,100 | — | — |
| 2022-06-27 | $19.50 | $26.39 | 200 | — | — |
| 2022-06-24 | $19.25 | $26.05 | 600 | — | — |
| 2022-06-23 | $19.50 | $26.39 | 100 | — | — |
| 2022-06-22 | $19.56 | $26.47 | 0 | — | — |
| 2022-06-21 | $19.56 | $26.47 | 0 | — | — |
| 2022-06-17 | $19.56 | $26.47 | 3,700 | — | — |
| 2022-06-16 | $19.26 | $26.06 | 0 | — | — |
| 2022-06-15 | $19.26 | $26.06 | 1,200 | — | — |
| 2022-06-14 | $19.50 | $26.39 | 1,100 | — | — |
| 2022-06-13 | $19.25 | $26.05 | 0 | — | — |
| 2022-06-10 | $19.25 | $26.05 | 0 | — | — |
| 2022-06-09 | $19.25 | $26.05 | 0 | — | — |
| 2022-06-08 | $19.25 | $26.05 | 0 | — | — |
| 2022-06-07 | $19.25 | $26.05 | 1,500 | — | — |
| 2022-06-06 | $19.25 | $26.05 | 400 | — | — |
| 2022-06-03 | $19.62 | $26.55 | 0 | — | — |
| 2022-06-02 | $19.62 | $26.55 | 0 | — | — |
| 2022-06-01 | $19.62 | $26.55 | 400 | — | — |
| 2022-05-31 | $19.00 | $25.71 | 0 | — | — |
| 2022-05-27 | $19.00 | $25.71 | 500 | — | — |
| 2022-05-26 | $18.91 | $25.59 | 800 | — | — |
| 2022-05-25 | $19.06 | $25.79 | 500 | — | — |
| 2022-05-24 | $19.06 | $25.79 | 300 | — | — |
| 2022-05-23 | $19.15 | $25.91 | 0 | — | — |
| 2022-05-20 | $19.15 | $25.91 | 200 | — | — |
| 2022-05-19 | $19.00 | $25.71 | 200 | — | — |
| 2022-05-18 | $19.76 | $26.74 | 0 | — | — |
| 2022-05-17 | $19.76 | $26.74 | 2,500 | — | — |
| 2022-05-16 | $20.57 | $27.84 | 0 | — | — |
| 2022-05-13 | $20.57 | $27.84 | 900 | — | — |
| 2022-05-12 | $19.91 | $26.94 | 200 | — | — |
| 2022-05-11 | $19.53 | $26.43 | 200 | — | — |
| 2022-05-10 | $20.05 | $27.13 | 0 | — | — |
| 2022-05-09 | $20.05 | $27.13 | 0 | — | — |
| 2022-05-06 | $20.05 | $27.13 | 400 | — | — |
| 2022-05-05 | $20.15 | $27.27 | 100 | — | — |
| 2022-05-04 | $20.15 | $27.27 | 0 | — | — |
| 2022-05-03 | $20.15 | $27.27 | 400 | — | — |
| 2022-05-02 | $20.76 | $28.09 | 0 | — | — |
| 2022-04-29 | $20.76 | $28.09 | 0 | — | — |
| 2022-04-28 | $20.76 | $27.96 | 100 | — | — |
| 2022-04-27 | $20.76 | $27.96 | 100 | — | — |
| 2022-04-26 | $20.76 | $27.96 | 600 | — | — |
| 2022-04-25 | $21.49 | $28.94 | 0 | — | — |
| 2022-04-22 | $21.49 | $28.94 | 200 | — | — |
| 2022-04-21 | $21.49 | $28.94 | 1,000 | — | — |
| 2022-04-20 | $21.49 | $28.94 | 0 | — | — |
| 2022-04-19 | $21.49 | $28.94 | 500 | — | — |
| 2022-04-18 | $21.00 | $28.28 | 300 | — | — |
| 2022-04-14 | $21.50 | $28.95 | 0 | — | — |
| 2022-04-13 | $21.50 | $28.95 | 0 | — | — |
| 2022-04-12 | $21.50 | $28.95 | 0 | — | — |
| 2022-04-11 | $21.50 | $28.95 | 100 | — | — |
| 2022-04-08 | $21.50 | $28.95 | 0 | — | — |
| 2022-04-07 | $21.50 | $28.95 | 0 | — | — |
| 2022-04-06 | $21.50 | $28.95 | 200 | — | — |
| 2022-04-05 | $21.15 | $28.48 | 0 | — | — |
| 2022-04-04 | $21.15 | $28.48 | 200 | — | — |
| 2022-04-01 | $21.00 | $28.28 | 400 | — | — |
| 2022-03-31 | $20.75 | $27.94 | 300 | — | — |
| 2022-03-30 | $21.02 | $28.31 | 100 | — | — |
| 2022-03-29 | $21.02 | $28.31 | 300 | — | — |
| 2022-03-28 | $21.25 | $28.62 | 1,000 | — | — |
| 2022-03-25 | $21.00 | $28.28 | 3,600 | — | — |
| 2022-03-24 | $21.00 | $28.28 | 4,300 | — | — |
| 2022-03-23 | $20.75 | $27.94 | 2,200 | — | — |
| 2022-03-22 | $20.76 | $27.96 | 500 | — | — |
| 2022-03-21 | $20.90 | $28.15 | 3,700 | — | — |
| 2022-03-18 | $20.90 | $28.15 | 2,700 | — | — |
| 2022-03-17 | $20.98 | $28.25 | 18,000 | — | — |
| 2022-03-16 | $20.22 | $27.23 | 3,000 | — | — |
| 2022-03-15 | $21.25 | $28.62 | 300 | — | — |
| 2022-03-14 | $21.55 | $29.02 | 1,600 | — | — |
| 2022-03-11 | $21.00 | $28.28 | 10,700 | — | — |
| 2022-03-10 | $20.78 | $27.99 | 1,900 | — | — |
| 2022-03-09 | $21.10 | $28.42 | 0 | — | — |
| 2022-03-08 | $21.10 | $28.42 | 0 | — | — |
| 2022-03-07 | $21.10 | $28.42 | 4,600 | — | — |
| 2022-03-04 | $21.00 | $28.28 | 4,700 | — | — |
| 2022-03-03 | $20.84 | $28.07 | 3,200 | — | — |
| 2022-03-02 | $20.95 | $28.21 | 900 | — | — |
| 2022-03-01 | $21.75 | $29.29 | 300 | — | — |
| 2022-02-28 | $20.75 | $27.94 | 3,900 | — | — |
| 2022-02-25 | $20.75 | $27.94 | 4,300 | — | — |
| 2022-02-24 | $21.18 | $28.52 | 7,500 | — | — |
| 2022-02-23 | $20.88 | $28.12 | 1,300 | — | — |
| 2022-02-22 | $21.10 | $28.42 | 2,700 | — | — |
| 2022-02-18 | $20.65 | $27.81 | 10,100 | — | — |
| 2022-02-17 | $20.89 | $28.13 | 4,300 | — | — |
| 2022-02-16 | $20.50 | $27.61 | 100 | — | — |
| 2022-02-15 | $20.50 | $27.61 | 0 | — | — |
| 2022-02-14 | $20.50 | $27.61 | 200 | — | — |
| 2022-02-11 | $20.68 | $27.85 | 800 | — | — |
| 2022-02-10 | $20.50 | $27.61 | 0 | — | — |
| 2022-02-09 | $20.50 | $27.61 | 300 | — | — |
| 2022-02-08 | $20.50 | $27.61 | 100 | — | — |
| 2022-02-07 | $20.49 | $27.59 | 300 | — | — |
| 2022-02-04 | $20.30 | $27.34 | 5,800 | — | — |
| 2022-02-03 | $20.13 | $27.11 | 4,700 | — | — |
| 2022-02-02 | $20.00 | $26.93 | 0 | — | — |
| 2022-02-01 | $20.00 | $26.93 | 0 | — | — |
| 2022-01-31 | $20.00 | $26.93 | 0 | — | — |
| 2022-01-28 | $20.00 | $26.93 | 2,000 | — | — |
| 2022-01-27 | $20.50 | $27.47 | 0 | — | — |
| 2022-01-26 | $20.50 | $27.47 | 0 | — | — |
| 2022-01-25 | $20.50 | $27.47 | 1,800 | — | — |
| 2022-01-24 | $20.16 | $27.02 | 500 | — | — |
| 2022-01-21 | $20.50 | $27.47 | 20,300 | — | — |
| 2022-01-20 | $20.50 | $27.47 | 20,000 | — | — |
| 2022-01-19 | $20.40 | $27.34 | 2,100 | — | — |
| 2022-01-18 | $20.40 | $27.34 | 0 | — | — |
| 2022-01-14 | $20.40 | $27.34 | 0 | — | — |
| 2022-01-13 | $20.40 | $27.34 | 1,600 | — | — |
| 2022-01-12 | $19.75 | $26.47 | 0 | — | — |
| 2022-01-11 | $19.75 | $26.47 | 0 | — | — |
| 2022-01-10 | $19.75 | $26.47 | 600 | — | — |
| 2022-01-07 | $20.33 | $27.25 | 0 | — | — |
| 2022-01-06 | $20.33 | $27.25 | 300 | — | — |
| 2022-01-05 | $19.76 | $26.48 | 0 | — | — |
| 2022-01-04 | $19.76 | $26.48 | 0 | — | — |
| 2022-01-03 | $19.76 | $26.48 | 800 | — | — |