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
- 1998-09-16 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 | $16.10 | $16.62 | 92,500 | — | — |
| 2022-12-29 | $16.20 | $16.72 | 124,000 | — | — |
| 2022-12-28 | $15.92 | $16.43 | 122,500 | — | — |
| 2022-12-27 | $16.20 | $16.72 | 119,000 | — | — |
| 2022-12-23 | $16.26 | $16.78 | 92,500 | — | — |
| 2022-12-22 | $16.09 | $16.61 | 169,000 | — | — |
| 2022-12-21 | $16.15 | $16.67 | 160,500 | — | — |
| 2022-12-20 | $16.24 | $16.76 | 257,000 | — | — |
| 2022-12-19 | $15.80 | $16.31 | 204,500 | — | — |
| 2022-12-16 | $15.75 | $16.25 | 212,000 | — | — |
| 2022-12-15 | $15.97 | $16.48 | 320,000 | — | — |
| 2022-12-14 | $16.41 | $16.94 | 177,500 | — | — |
| 2022-12-13 | $16.40 | $16.92 | 131,500 | — | — |
| 2022-12-12 | $16.10 | $16.62 | 98,500 | — | — |
| 2022-12-09 | $15.89 | $16.40 | 72,500 | — | — |
| 2022-12-08 | $15.88 | $16.39 | 134,500 | — | — |
| 2022-12-07 | $16.02 | $16.54 | 129,500 | — | — |
| 2022-12-06 | $15.73 | $16.23 | 100,500 | — | — |
| 2022-12-05 | $15.67 | $16.17 | 126,000 | — | — |
| 2022-12-02 | $16.04 | $16.55 | 131,500 | — | — |
| 2022-12-01 | $16.19 | $16.71 | 103,500 | — | — |
| 2022-11-30 | $16.14 | $16.66 | 134,500 | — | — |
| 2022-11-29 | $15.97 | $16.48 | 124,500 | — | — |
| 2022-11-28 | $15.93 | $16.44 | 149,000 | — | — |
| 2022-11-25 | $16.14 | $16.66 | 79,500 | — | — |
| 2022-11-23 | $15.69 | $16.19 | 114,500 | — | — |
| 2022-11-22 | $15.49 | $15.98 | 208,500 | — | — |
| 2022-11-21 | $15.29 | $15.78 | 132,500 | — | — |
| 2022-11-18 | $15.19 | $15.68 | 104,000 | — | — |
| 2022-11-17 | $15.27 | $15.76 | 219,500 | — | — |
| 2022-11-16 | $14.94 | $15.41 | 161,000 | — | — |
| 2022-11-15 | $15.10 | $15.58 | 222,000 | — | — |
| 2022-11-14 | $15.06 | $15.54 | 148,500 | — | — |
| 2022-11-11 | $15.33 | $15.82 | 136,500 | — | — |
| 2022-11-10 | $14.92 | $15.39 | 173,000 | — | — |
| 2022-11-09 | $14.12 | $14.57 | 197,500 | — | — |
| 2022-11-08 | $14.36 | $14.82 | 349,000 | — | — |
| 2022-11-07 | $13.77 | $14.22 | 251,000 | — | — |
| 2022-11-04 | $14.83 | $15.31 | 314,000 | — | — |
| 2022-11-03 | $14.52 | $14.98 | 196,000 | — | — |
| 2022-11-02 | $14.64 | $15.10 | 142,500 | — | — |
| 2022-11-01 | $14.65 | $15.12 | 223,000 | — | — |
| 2022-10-31 | $14.65 | $15.12 | 201,500 | — | — |
| 2022-10-28 | $14.69 | $15.16 | 151,000 | — | — |
| 2022-10-27 | $14.47 | $14.93 | 178,500 | — | — |
| 2022-10-26 | $14.69 | $15.16 | 181,500 | — | — |
| 2022-10-25 | $14.52 | $14.99 | 401,500 | — | — |
| 2022-10-24 | $14.16 | $14.62 | 240,500 | — | — |
| 2022-10-21 | $14.18 | $14.63 | 155,500 | — | — |
| 2022-10-20 | $13.98 | $14.43 | 228,000 | — | — |
| 2022-10-19 | $14.03 | $14.48 | 172,500 | — | — |
| 2022-10-18 | $14.17 | $14.63 | 290,000 | — | — |
| 2022-10-17 | $14.30 | $14.76 | 198,500 | — | — |
| 2022-10-14 | $14.11 | $14.56 | 153,000 | — | — |
| 2022-10-13 | $14.35 | $14.81 | 247,500 | — | — |
| 2022-10-12 | $14.27 | $14.73 | 192,500 | — | — |
| 2022-10-11 | $14.27 | $14.73 | 310,500 | — | — |
| 2022-10-10 | $14.32 | $14.77 | 201,000 | — | — |
| 2022-10-07 | $14.49 | $14.96 | 189,000 | — | — |
| 2022-10-06 | $14.65 | $15.12 | 174,500 | — | — |
| 2022-10-05 | $14.90 | $15.37 | 210,000 | — | — |
| 2022-10-04 | $15.17 | $15.66 | 489,500 | — | — |
| 2022-10-03 | $14.52 | $14.99 | 291,500 | — | — |
| 2022-09-30 | $14.13 | $14.59 | 339,000 | — | — |
| 2022-09-29 | $14.36 | $14.82 | 357,500 | — | — |
| 2022-09-28 | $14.75 | $15.23 | 198,500 | — | — |
| 2022-09-27 | $14.51 | $14.97 | 342,000 | — | — |
| 2022-09-26 | $14.75 | $15.22 | 259,000 | — | — |
| 2022-09-23 | $15.08 | $15.56 | 248,500 | — | — |
| 2022-09-22 | $15.41 | $15.91 | 293,000 | — | — |
| 2022-09-21 | $15.38 | $15.88 | 213,000 | — | — |
| 2022-09-20 | $15.61 | $16.11 | 216,500 | — | — |
| 2022-09-19 | $15.89 | $16.40 | 220,500 | — | — |
| 2022-09-16 | $15.70 | $16.21 | 217,500 | — | — |
| 2022-09-15 | $15.71 | $16.21 | 190,500 | — | — |
| 2022-09-14 | $15.89 | $16.40 | 442,000 | — | — |
| 2022-09-13 | $15.75 | $16.25 | 175,000 | — | — |
| 2022-09-12 | $16.38 | $16.90 | 212,500 | — | — |
| 2022-09-09 | $16.22 | $16.74 | 103,000 | — | — |
| 2022-09-08 | $15.93 | $16.44 | 319,000 | — | — |
| 2022-09-07 | $15.72 | $16.23 | 180,500 | — | — |
| 2022-09-06 | $15.75 | $16.25 | 215,500 | — | — |
| 2022-09-02 | $16.12 | $16.64 | 156,000 | — | — |
| 2022-09-01 | $16.15 | $16.67 | 214,500 | — | — |
| 2022-08-31 | $16.47 | $17.00 | 327,500 | — | — |
| 2022-08-30 | $16.37 | $16.90 | 180,000 | — | — |
| 2022-08-29 | $16.48 | $17.01 | 496,000 | — | — |
| 2022-08-26 | $16.54 | $17.07 | 156,000 | — | — |
| 2022-08-25 | $16.99 | $17.53 | 144,500 | — | — |
| 2022-08-24 | $16.66 | $17.19 | 129,000 | — | — |
| 2022-08-23 | $16.51 | $17.04 | 165,500 | — | — |
| 2022-08-22 | $16.26 | $16.78 | 152,000 | — | — |
| 2022-08-19 | $16.45 | $16.98 | 113,000 | — | — |
| 2022-08-18 | $16.77 | $17.31 | 110,500 | — | — |
| 2022-08-17 | $16.84 | $17.38 | 126,000 | — | — |
| 2022-08-16 | $16.68 | $17.22 | 119,000 | — | — |
| 2022-08-15 | $16.83 | $17.37 | 121,500 | — | — |
| 2022-08-12 | $16.97 | $17.52 | 118,000 | — | — |
| 2022-08-11 | $16.89 | $17.43 | 189,500 | — | — |
| 2022-08-10 | $16.72 | $17.25 | 175,500 | — | — |
| 2022-08-09 | $16.29 | $16.82 | 146,000 | — | — |
| 2022-08-08 | $16.46 | $16.99 | 163,500 | — | — |
| 2022-08-05 | $16.50 | $17.03 | 152,500 | — | — |
| 2022-08-04 | $16.74 | $17.28 | 137,500 | — | — |
| 2022-08-03 | $17.17 | $17.72 | 159,000 | — | — |
| 2022-08-02 | $17.46 | $18.02 | 124,500 | — | — |
| 2022-08-01 | $17.96 | $18.53 | 245,500 | — | — |
| 2022-07-29 | $17.75 | $18.32 | 178,500 | — | — |
| 2022-07-28 | $17.33 | $17.89 | 159,500 | — | — |
| 2022-07-27 | $17.06 | $17.61 | 171,000 | — | — |
| 2022-07-26 | $16.82 | $17.36 | 209,500 | — | — |
| 2022-07-25 | $16.85 | $17.39 | 272,500 | — | — |
| 2022-07-22 | $16.81 | $17.35 | 109,500 | — | — |
| 2022-07-21 | $16.77 | $17.31 | 158,500 | — | — |
| 2022-07-20 | $16.66 | $17.20 | 191,000 | — | — |
| 2022-07-19 | $16.71 | $17.25 | 377,500 | — | — |
| 2022-07-18 | $16.19 | $16.71 | 298,500 | — | — |
| 2022-07-15 | $16.39 | $16.91 | 174,000 | — | — |
| 2022-07-14 | $16.35 | $16.87 | 187,500 | — | — |
| 2022-07-13 | $16.71 | $17.24 | 196,500 | — | — |
| 2022-07-12 | $16.62 | $17.15 | 262,000 | — | — |
| 2022-07-11 | $16.68 | $17.21 | 219,500 | — | — |
| 2022-07-08 | $16.75 | $17.29 | 219,500 | — | — |
| 2022-07-07 | $16.45 | $16.98 | 187,500 | — | — |
| 2022-07-06 | $16.28 | $16.80 | 350,500 | — | — |
| 2022-07-05 | $16.89 | $17.43 | 304,500 | — | — |
| 2022-07-01 | $16.94 | $17.48 | 221,000 | — | — |
| 2022-06-30 | $16.83 | $17.37 | 199,000 | — | — |
| 2022-06-29 | $17.17 | $17.72 | 123,500 | — | — |
| 2022-06-28 | $17.30 | $17.86 | 139,500 | — | — |
| 2022-06-27 | $17.35 | $17.91 | 194,000 | — | — |
| 2022-06-24 | $17.50 | $18.06 | 296,000 | — | — |
| 2022-06-23 | $17.21 | $17.77 | 173,500 | — | — |
| 2022-06-22 | $17.21 | $17.76 | 267,500 | — | — |
| 2022-06-21 | $17.42 | $17.98 | 230,000 | — | — |
| 2022-06-17 | $16.98 | $17.52 | 518,000 | — | — |
| 2022-06-16 | $17.13 | $17.68 | 300,000 | — | — |
| 2022-06-15 | $17.36 | $17.92 | 217,000 | — | — |
| 2022-06-14 | $16.95 | $17.50 | 330,000 | — | — |
| 2022-06-13 | $17.02 | $17.57 | 274,000 | — | — |
| 2022-06-10 | $17.66 | $18.23 | 179,500 | — | — |
| 2022-06-09 | $18.23 | $18.81 | 131,000 | — | — |
| 2022-06-08 | $18.51 | $19.11 | 232,000 | — | — |
| 2022-06-07 | $18.77 | $19.37 | 101,500 | — | — |
| 2022-06-06 | $18.82 | $19.43 | 62,500 | — | — |
| 2022-06-03 | $18.73 | $19.33 | 118,000 | — | — |
| 2022-06-02 | $19.43 | $20.06 | 135,500 | — | — |
| 2022-06-01 | $19.08 | $19.70 | 91,000 | — | — |
| 2022-05-31 | $19.05 | $19.66 | 143,000 | — | — |
| 2022-05-27 | $19.27 | $19.89 | 151,000 | — | — |
| 2022-05-26 | $18.95 | $19.56 | 100,000 | — | — |
| 2022-05-25 | $18.67 | $19.26 | 115,000 | — | — |
| 2022-05-24 | $18.47 | $19.06 | 154,000 | — | — |
| 2022-05-23 | $18.55 | $19.15 | 244,500 | — | — |
| 2022-05-20 | $18.04 | $18.62 | 171,000 | — | — |
| 2022-05-19 | $17.91 | $18.48 | 188,500 | — | — |
| 2022-05-18 | $17.59 | $18.15 | 78,500 | — | — |
| 2022-05-17 | $17.90 | $18.47 | 227,500 | — | — |
| 2022-05-16 | $17.52 | $18.08 | 283,000 | — | — |
| 2022-05-13 | $17.95 | $18.53 | 123,000 | — | — |
| 2022-05-12 | $17.40 | $17.96 | 177,000 | — | — |
| 2022-05-11 | $17.37 | $17.92 | 224,000 | — | — |
| 2022-05-10 | $17.61 | $18.18 | 295,500 | — | — |
| 2022-05-09 | $17.89 | $18.47 | 315,000 | — | — |
| 2022-05-06 | $18.37 | $18.96 | 177,000 | — | — |
| 2022-05-05 | $18.07 | $18.65 | 140,500 | — | — |
| 2022-05-04 | $18.60 | $19.20 | 164,500 | — | — |
| 2022-05-03 | $18.37 | $18.96 | 246,000 | — | — |
| 2022-05-02 | $18.06 | $18.64 | 237,500 | — | — |
| 2022-04-29 | $18.16 | $18.74 | 157,500 | — | — |
| 2022-04-28 | $18.37 | $18.95 | 238,000 | — | — |
| 2022-04-27 | $17.73 | $18.29 | 180,000 | — | — |
| 2022-04-26 | $17.92 | $18.49 | 188,500 | — | — |
| 2022-04-25 | $18.22 | $18.80 | 240,500 | — | — |
| 2022-04-22 | $18.33 | $18.92 | 118,500 | — | — |
| 2022-04-21 | $18.54 | $19.13 | 108,000 | — | — |
| 2022-04-20 | $18.87 | $19.47 | 199,000 | — | — |
| 2022-04-19 | $18.53 | $19.13 | 235,500 | — | — |
| 2022-04-18 | $18.44 | $19.03 | 131,500 | — | — |
| 2022-04-14 | $18.41 | $19.00 | 124,000 | — | — |
| 2022-04-13 | $18.32 | $18.91 | 152,000 | — | — |
| 2022-04-12 | $18.42 | $19.01 | 147,000 | — | — |
| 2022-04-11 | $18.39 | $18.98 | 231,500 | — | — |
| 2022-04-08 | $18.46 | $19.05 | 202,500 | — | — |
| 2022-04-07 | $18.72 | $19.32 | 131,500 | — | — |
| 2022-04-06 | $19.04 | $19.65 | 182,000 | — | — |
| 2022-04-05 | $19.21 | $19.83 | 188,000 | — | — |
| 2022-04-04 | $19.85 | $20.49 | 142,500 | — | — |
| 2022-04-01 | $20.38 | $21.03 | 102,500 | — | — |
| 2022-03-31 | $19.97 | $20.61 | 152,000 | — | — |
| 2022-03-30 | $20.35 | $21.01 | 78,000 | — | — |
| 2022-03-29 | $20.45 | $21.10 | 119,500 | — | — |
| 2022-03-28 | $20.32 | $20.97 | 61,000 | — | — |
| 2022-03-25 | $20.25 | $20.90 | 133,000 | — | — |
| 2022-03-24 | $20.32 | $20.97 | 96,000 | — | — |
| 2022-03-23 | $20.10 | $20.74 | 75,500 | — | — |
| 2022-03-22 | $20.41 | $21.07 | 108,000 | — | — |
| 2022-03-21 | $19.85 | $20.49 | 136,000 | — | — |
| 2022-03-18 | $19.82 | $20.45 | 112,000 | — | — |
| 2022-03-17 | $19.65 | $20.28 | 99,500 | — | — |
| 2022-03-16 | $19.68 | $20.31 | 131,000 | — | — |
| 2022-03-15 | $19.02 | $19.63 | 193,500 | — | — |
| 2022-03-14 | $18.79 | $19.39 | 177,500 | — | — |
| 2022-03-11 | $18.53 | $19.12 | 144,500 | — | — |
| 2022-03-10 | $18.50 | $19.09 | 236,500 | — | — |
| 2022-03-09 | $18.04 | $18.62 | 394,500 | — | — |
| 2022-03-08 | $17.24 | $17.79 | 310,500 | — | — |
| 2022-03-07 | $18.23 | $18.82 | 308,000 | — | — |
| 2022-03-04 | $19.15 | $19.76 | 135,500 | — | — |
| 2022-03-03 | $19.82 | $20.46 | 149,000 | — | — |
| 2022-03-02 | $19.92 | $20.55 | 180,500 | — | — |
| 2022-03-01 | $20.48 | $21.14 | 328,500 | — | — |
| 2022-02-28 | $19.72 | $20.35 | 218,500 | — | — |
| 2022-02-25 | $19.63 | $20.25 | 216,000 | — | — |
| 2022-02-24 | $19.70 | $20.33 | 130,500 | — | — |
| 2022-02-23 | $20.10 | $20.74 | 77,000 | — | — |
| 2022-02-22 | $20.34 | $20.99 | 84,500 | — | — |
| 2022-02-18 | $20.42 | $21.07 | 81,500 | — | — |
| 2022-02-17 | $20.47 | $21.13 | 110,000 | — | — |
| 2022-02-16 | $20.67 | $21.33 | 110,500 | — | — |
| 2022-02-15 | $20.71 | $21.38 | 114,000 | — | — |
| 2022-02-14 | $20.37 | $21.02 | 107,500 | — | — |
| 2022-02-11 | $20.69 | $21.36 | 133,000 | — | — |
| 2022-02-10 | $20.89 | $21.56 | 330,000 | — | — |
| 2022-02-09 | $21.20 | $21.88 | 473,000 | — | — |
| 2022-02-08 | $21.07 | $21.75 | 365,500 | — | — |
| 2022-02-07 | $20.83 | $21.50 | 236,000 | — | — |
| 2022-02-04 | $21.32 | $22.01 | 152,500 | — | — |
| 2022-02-03 | $20.95 | $21.62 | 125,500 | — | — |
| 2022-02-02 | $21.13 | $21.80 | 109,500 | — | — |
| 2022-02-01 | $20.82 | $21.49 | 231,500 | — | — |
| 2022-01-31 | $20.74 | $21.40 | 151,500 | — | — |
| 2022-01-28 | $20.35 | $21.00 | 319,000 | — | — |
| 2022-01-27 | $20.36 | $21.01 | 416,500 | — | — |
| 2022-01-26 | $20.56 | $21.22 | 288,500 | — | — |
| 2022-01-25 | $21.09 | $21.77 | 244,000 | — | — |
| 2022-01-24 | $21.62 | $22.32 | 199,500 | — | — |
| 2022-01-21 | $21.71 | $22.40 | 105,500 | — | — |
| 2022-01-20 | $21.75 | $22.44 | 152,500 | — | — |
| 2022-01-19 | $21.96 | $22.66 | 127,500 | — | — |
| 2022-01-18 | $22.26 | $22.97 | 131,000 | — | — |
| 2022-01-14 | $22.58 | $23.30 | 72,500 | — | — |
| 2022-01-13 | $22.33 | $23.04 | 82,000 | — | — |
| 2022-01-12 | $21.98 | $22.69 | 88,000 | — | — |
| 2022-01-11 | $21.71 | $22.41 | 187,500 | — | — |
| 2022-01-10 | $21.30 | $21.99 | 115,000 | — | — |
| 2022-01-07 | $21.25 | $21.93 | 143,500 | — | — |
| 2022-01-06 | $21.23 | $21.91 | 105,000 | — | — |
| 2022-01-05 | $21.11 | $21.78 | 152,000 | — | — |
| 2022-01-04 | $20.80 | $21.47 | 128,500 | — | — |
| 2022-01-03 | $20.50 | $21.16 | 79,500 | — | — |