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
- 2017-05-05 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 | $13.96 | $23.40 | 876,600 | — | — |
| 2022-12-29 | $13.83 | $23.18 | 657,800 | — | — |
| 2022-12-28 | $14.09 | $22.89 | 523,200 | — | — |
| 2022-12-27 | $14.63 | $23.77 | 428,400 | — | — |
| 2022-12-23 | $14.65 | $23.80 | 281,700 | — | — |
| 2022-12-22 | $14.56 | $23.66 | 408,300 | — | — |
| 2022-12-21 | $14.70 | $23.89 | 345,000 | — | — |
| 2022-12-20 | $14.45 | $23.48 | 444,800 | — | — |
| 2022-12-19 | $14.63 | $23.77 | 430,400 | — | — |
| 2022-12-16 | $14.55 | $23.64 | 1,912,800 | — | — |
| 2022-12-15 | $15.28 | $24.83 | 630,000 | — | — |
| 2022-12-14 | $15.77 | $25.62 | 449,700 | — | — |
| 2022-12-13 | $15.83 | $25.72 | 445,400 | — | — |
| 2022-12-12 | $15.80 | $25.67 | 523,000 | — | — |
| 2022-12-09 | $15.56 | $25.28 | 275,200 | — | — |
| 2022-12-08 | $15.47 | $25.14 | 309,600 | — | — |
| 2022-12-07 | $15.45 | $25.10 | 462,000 | — | — |
| 2022-12-06 | $15.66 | $25.45 | 386,000 | — | — |
| 2022-12-05 | $15.89 | $25.82 | 378,900 | — | — |
| 2022-12-02 | $16.11 | $26.18 | 371,700 | — | — |
| 2022-12-01 | $16.23 | $26.37 | 372,700 | — | — |
| 2022-11-30 | $16.55 | $26.89 | 496,900 | — | — |
| 2022-11-29 | $16.42 | $26.68 | 292,700 | — | — |
| 2022-11-28 | $16.39 | $26.63 | 294,600 | — | — |
| 2022-11-25 | $16.56 | $26.91 | 110,300 | — | — |
| 2022-11-23 | $16.51 | $26.83 | 323,400 | — | — |
| 2022-11-22 | $16.49 | $26.79 | 429,500 | — | — |
| 2022-11-21 | $16.35 | $26.57 | 616,200 | — | — |
| 2022-11-18 | $15.99 | $25.98 | 499,200 | — | — |
| 2022-11-17 | $16.04 | $26.06 | 573,300 | — | — |
| 2022-11-16 | $16.38 | $26.62 | 340,100 | — | — |
| 2022-11-15 | $16.94 | $27.53 | 466,300 | — | — |
| 2022-11-14 | $17.05 | $27.70 | 325,800 | — | — |
| 2022-11-11 | $17.33 | $28.16 | 509,000 | — | — |
| 2022-11-10 | $17.46 | $28.37 | 472,800 | — | — |
| 2022-11-09 | $16.66 | $27.07 | 604,100 | — | — |
| 2022-11-08 | $16.98 | $27.59 | 498,000 | — | — |
| 2022-11-07 | $17.29 | $28.09 | 436,800 | — | — |
| 2022-11-04 | $17.11 | $27.80 | 461,600 | — | — |
| 2022-11-03 | $16.85 | $27.38 | 362,700 | — | — |
| 2022-11-02 | $17.01 | $27.64 | 563,300 | — | — |
| 2022-11-01 | $17.57 | $28.55 | 411,200 | — | — |
| 2022-10-31 | $17.42 | $28.31 | 444,400 | — | — |
| 2022-10-28 | $17.78 | $28.89 | 600,600 | — | — |
| 2022-10-27 | $17.15 | $27.87 | 490,600 | — | — |
| 2022-10-26 | $17.07 | $27.74 | 495,900 | — | — |
| 2022-10-25 | $16.59 | $26.96 | 991,800 | — | — |
| 2022-10-24 | $16.91 | $27.48 | 615,300 | — | — |
| 2022-10-21 | $16.89 | $27.44 | 474,400 | — | — |
| 2022-10-20 | $16.91 | $27.48 | 351,400 | — | — |
| 2022-10-19 | $17.23 | $28.00 | 419,500 | — | — |
| 2022-10-18 | $17.61 | $28.61 | 360,100 | — | — |
| 2022-10-17 | $17.49 | $28.42 | 418,100 | — | — |
| 2022-10-14 | $16.95 | $27.54 | 514,400 | — | — |
| 2022-10-13 | $17.50 | $28.44 | 606,000 | — | — |
| 2022-10-12 | $17.10 | $27.79 | 505,000 | — | — |
| 2022-10-11 | $17.20 | $27.95 | 663,900 | — | — |
| 2022-10-10 | $16.43 | $26.70 | 505,700 | — | — |
| 2022-10-07 | $16.75 | $27.22 | 1,045,500 | — | — |
| 2022-10-06 | $16.98 | $27.59 | 1,187,900 | — | — |
| 2022-10-05 | $17.28 | $28.08 | 586,100 | — | — |
| 2022-10-04 | $17.78 | $28.89 | 1,070,100 | — | — |
| 2022-10-03 | $16.52 | $26.84 | 1,106,900 | — | — |
| 2022-09-30 | $16.25 | $26.40 | 956,900 | — | — |
| 2022-09-29 | $16.14 | $26.23 | 1,060,600 | — | — |
| 2022-09-28 | $17.58 | $27.87 | 834,500 | — | — |
| 2022-09-27 | $17.22 | $27.30 | 747,900 | — | — |
| 2022-09-26 | $17.41 | $27.60 | 920,600 | — | — |
| 2022-09-23 | $18.09 | $28.67 | 643,700 | — | — |
| 2022-09-22 | $18.55 | $29.40 | 445,700 | — | — |
| 2022-09-21 | $19.05 | $30.20 | 369,700 | — | — |
| 2022-09-20 | $19.18 | $30.40 | 333,600 | — | — |
| 2022-09-19 | $19.36 | $30.69 | 382,400 | — | — |
| 2022-09-16 | $19.20 | $30.43 | 3,082,300 | — | — |
| 2022-09-15 | $19.36 | $30.69 | 531,100 | — | — |
| 2022-09-14 | $19.61 | $31.08 | 620,000 | — | — |
| 2022-09-13 | $19.48 | $30.88 | 486,300 | — | — |
| 2022-09-12 | $19.83 | $31.43 | 403,100 | — | — |
| 2022-09-09 | $19.62 | $31.10 | 486,500 | — | — |
| 2022-09-08 | $19.25 | $30.51 | 351,000 | — | — |
| 2022-09-07 | $19.16 | $30.37 | 467,300 | — | — |
| 2022-09-06 | $19.17 | $30.39 | 799,500 | — | — |
| 2022-09-02 | $18.92 | $29.99 | 284,000 | — | — |
| 2022-09-01 | $19.04 | $30.18 | 477,700 | — | — |
| 2022-08-31 | $19.26 | $30.53 | 452,300 | — | — |
| 2022-08-30 | $19.23 | $30.48 | 446,400 | — | — |
| 2022-08-29 | $19.59 | $31.05 | 379,000 | — | — |
| 2022-08-26 | $19.59 | $31.05 | 431,900 | — | — |
| 2022-08-25 | $19.80 | $31.39 | 407,600 | — | — |
| 2022-08-24 | $19.44 | $30.81 | 201,000 | — | — |
| 2022-08-23 | $19.34 | $30.66 | 320,800 | — | — |
| 2022-08-22 | $19.15 | $30.36 | 463,900 | — | — |
| 2022-08-19 | $19.57 | $31.02 | 270,800 | — | — |
| 2022-08-18 | $19.63 | $31.12 | 246,900 | — | — |
| 2022-08-17 | $19.68 | $31.20 | 250,800 | — | — |
| 2022-08-16 | $19.83 | $31.43 | 350,800 | — | — |
| 2022-08-15 | $19.87 | $31.50 | 379,000 | — | — |
| 2022-08-12 | $19.74 | $31.29 | 442,300 | — | — |
| 2022-08-11 | $19.54 | $30.97 | 221,500 | — | — |
| 2022-08-10 | $19.54 | $30.97 | 386,800 | — | — |
| 2022-08-09 | $19.43 | $30.80 | 271,200 | — | — |
| 2022-08-08 | $19.45 | $30.83 | 301,600 | — | — |
| 2022-08-05 | $19.26 | $30.53 | 255,200 | — | — |
| 2022-08-04 | $19.24 | $30.50 | 372,000 | — | — |
| 2022-08-03 | $19.12 | $30.31 | 296,500 | — | — |
| 2022-08-02 | $18.99 | $30.10 | 350,600 | — | — |
| 2022-08-01 | $19.43 | $30.80 | 406,600 | — | — |
| 2022-07-29 | $19.49 | $30.89 | 526,100 | — | — |
| 2022-07-28 | $19.54 | $30.97 | 458,300 | — | — |
| 2022-07-27 | $19.24 | $30.50 | 521,400 | — | — |
| 2022-07-26 | $18.80 | $29.80 | 482,600 | — | — |
| 2022-07-25 | $18.70 | $29.64 | 371,000 | — | — |
| 2022-07-22 | $18.83 | $29.85 | 327,600 | — | — |
| 2022-07-21 | $18.73 | $29.69 | 528,100 | — | — |
| 2022-07-20 | $18.46 | $29.26 | 279,500 | — | — |
| 2022-07-19 | $18.40 | $29.17 | 498,900 | — | — |
| 2022-07-18 | $17.98 | $28.50 | 378,800 | — | — |
| 2022-07-15 | $17.97 | $28.48 | 347,200 | — | — |
| 2022-07-14 | $17.69 | $28.04 | 369,900 | — | — |
| 2022-07-13 | $17.93 | $28.42 | 266,400 | — | — |
| 2022-07-12 | $17.85 | $28.29 | 270,900 | — | — |
| 2022-07-11 | $17.81 | $28.23 | 273,600 | — | — |
| 2022-07-08 | $17.81 | $28.23 | 277,200 | — | — |
| 2022-07-07 | $17.76 | $28.15 | 375,500 | — | — |
| 2022-07-06 | $17.60 | $27.90 | 606,800 | — | — |
| 2022-07-05 | $17.90 | $28.37 | 670,400 | — | — |
| 2022-07-01 | $17.71 | $28.07 | 546,800 | — | — |
| 2022-06-30 | $17.45 | $27.66 | 714,200 | — | — |
| 2022-06-29 | $17.45 | $27.66 | 749,900 | — | — |
| 2022-06-28 | $17.98 | $27.82 | 708,900 | — | — |
| 2022-06-27 | $17.97 | $27.80 | 658,200 | — | — |
| 2022-06-24 | $17.77 | $27.49 | 3,270,500 | — | — |
| 2022-06-23 | $17.64 | $27.29 | 694,600 | — | — |
| 2022-06-22 | $17.48 | $27.05 | 1,234,000 | — | — |
| 2022-06-21 | $17.62 | $27.26 | 735,500 | — | — |
| 2022-06-17 | $17.36 | $26.86 | 2,371,400 | — | — |
| 2022-06-16 | $16.95 | $26.23 | 1,275,500 | — | — |
| 2022-06-15 | $17.27 | $26.72 | 1,233,800 | — | — |
| 2022-06-14 | $16.93 | $26.19 | 1,589,900 | — | — |
| 2022-06-13 | $16.82 | $26.02 | 2,139,200 | — | — |
| 2022-06-10 | $18.23 | $28.21 | 1,257,200 | — | — |
| 2022-06-09 | $18.85 | $29.16 | 869,200 | — | — |
| 2022-06-08 | $19.17 | $29.66 | 607,200 | — | — |
| 2022-06-07 | $19.46 | $30.11 | 1,012,100 | — | — |
| 2022-06-06 | $19.21 | $29.72 | 1,396,300 | — | — |
| 2022-06-03 | $19.13 | $29.60 | 6,689,300 | — | — |
| 2022-06-02 | $20.63 | $31.92 | 499,700 | — | — |
| 2022-06-01 | $20.65 | $31.95 | 516,200 | — | — |
| 2022-05-31 | $20.42 | $31.59 | 709,800 | — | — |
| 2022-05-27 | $20.46 | $31.66 | 436,400 | — | — |
| 2022-05-26 | $20.22 | $31.28 | 400,700 | — | — |
| 2022-05-25 | $19.99 | $30.93 | 346,600 | — | — |
| 2022-05-24 | $20.02 | $30.98 | 452,300 | — | — |
| 2022-05-23 | $19.81 | $30.65 | 690,400 | — | — |
| 2022-05-20 | $19.19 | $29.69 | 230,500 | — | — |
| 2022-05-19 | $19.28 | $29.83 | 524,200 | — | — |
| 2022-05-18 | $19.38 | $29.99 | 364,100 | — | — |
| 2022-05-17 | $19.79 | $30.62 | 271,300 | — | — |
| 2022-05-16 | $19.52 | $30.20 | 320,400 | — | — |
| 2022-05-13 | $19.32 | $29.89 | 543,000 | — | — |
| 2022-05-12 | $18.86 | $29.18 | 442,300 | — | — |
| 2022-05-11 | $18.88 | $29.21 | 332,500 | — | — |
| 2022-05-10 | $18.93 | $29.29 | 373,900 | — | — |
| 2022-05-09 | $18.87 | $29.20 | 403,200 | — | — |
| 2022-05-06 | $19.54 | $30.23 | 447,500 | — | — |
| 2022-05-05 | $19.52 | $30.20 | 349,300 | — | — |
| 2022-05-04 | $19.74 | $30.54 | 399,100 | — | — |
| 2022-05-03 | $19.29 | $29.85 | 373,000 | — | — |
| 2022-05-02 | $18.83 | $29.13 | 857,500 | — | — |
| 2022-04-29 | $19.00 | $29.40 | 579,300 | — | — |
| 2022-04-28 | $19.61 | $30.34 | 469,100 | — | — |
| 2022-04-27 | $19.29 | $29.85 | 540,700 | — | — |
| 2022-04-26 | $19.38 | $29.99 | 587,100 | — | — |
| 2022-04-25 | $19.70 | $30.48 | 663,400 | — | — |
| 2022-04-22 | $19.91 | $30.81 | 600,200 | — | — |
| 2022-04-21 | $20.10 | $31.10 | 417,500 | — | — |
| 2022-04-20 | $20.28 | $31.38 | 487,200 | — | — |
| 2022-04-19 | $19.99 | $30.93 | 874,300 | — | — |
| 2022-04-18 | $20.54 | $31.78 | 453,400 | — | — |
| 2022-04-14 | $21.01 | $32.51 | 368,500 | — | — |
| 2022-04-13 | $20.84 | $32.24 | 279,400 | — | — |
| 2022-04-12 | $20.57 | $31.83 | 477,800 | — | — |
| 2022-04-11 | $20.36 | $31.50 | 397,200 | — | — |
| 2022-04-08 | $20.18 | $31.22 | 463,200 | — | — |
| 2022-04-07 | $20.18 | $31.22 | 450,900 | — | — |
| 2022-04-06 | $20.45 | $31.64 | 351,300 | — | — |
| 2022-04-05 | $20.56 | $31.81 | 519,400 | — | — |
| 2022-04-04 | $20.71 | $32.04 | 352,900 | — | — |
| 2022-04-01 | $20.87 | $32.29 | 629,300 | — | — |
| 2022-03-31 | $20.61 | $31.89 | 346,300 | — | — |
| 2022-03-30 | $20.51 | $31.73 | 331,700 | — | — |
| 2022-03-29 | $21.06 | $31.92 | 447,400 | — | — |
| 2022-03-28 | $20.92 | $31.71 | 320,900 | — | — |
| 2022-03-25 | $21.07 | $31.93 | 463,600 | — | — |
| 2022-03-24 | $20.65 | $31.30 | 234,400 | — | — |
| 2022-03-23 | $20.56 | $31.16 | 379,600 | — | — |
| 2022-03-22 | $20.60 | $31.22 | 449,400 | — | — |
| 2022-03-21 | $20.50 | $31.07 | 330,800 | — | — |
| 2022-03-18 | $20.29 | $30.75 | 821,900 | — | — |
| 2022-03-17 | $20.19 | $30.60 | 363,400 | — | — |
| 2022-03-16 | $19.89 | $30.15 | 461,500 | — | — |
| 2022-03-15 | $19.78 | $29.98 | 373,600 | — | — |
| 2022-03-14 | $19.68 | $29.83 | 424,800 | — | — |
| 2022-03-11 | $19.80 | $30.01 | 495,100 | — | — |
| 2022-03-10 | $19.79 | $29.99 | 645,500 | — | — |
| 2022-03-09 | $20.10 | $30.46 | 852,300 | — | — |
| 2022-03-08 | $20.09 | $30.45 | 999,500 | — | — |
| 2022-03-07 | $20.07 | $30.42 | 990,200 | — | — |
| 2022-03-04 | $20.69 | $31.36 | 1,019,300 | — | — |
| 2022-03-03 | $20.82 | $31.56 | 5,136,800 | — | — |
| 2022-03-02 | $21.69 | $32.87 | 538,600 | — | — |
| 2022-03-01 | $21.44 | $32.49 | 435,300 | — | — |
| 2022-02-28 | $21.47 | $32.54 | 479,500 | — | — |
| 2022-02-25 | $21.44 | $32.49 | 577,400 | — | — |
| 2022-02-24 | $21.10 | $31.98 | 586,000 | — | — |
| 2022-02-23 | $20.96 | $31.77 | 616,500 | — | — |
| 2022-02-22 | $20.87 | $31.63 | 355,200 | — | — |
| 2022-02-18 | $21.15 | $32.06 | 335,500 | — | — |
| 2022-02-17 | $21.04 | $31.89 | 347,400 | — | — |
| 2022-02-16 | $21.35 | $32.36 | 597,300 | — | — |
| 2022-02-15 | $20.86 | $31.62 | 342,200 | — | — |
| 2022-02-14 | $20.68 | $31.34 | 482,600 | — | — |
| 2022-02-11 | $20.88 | $31.65 | 401,100 | — | — |
| 2022-02-10 | $20.74 | $31.43 | 733,300 | — | — |
| 2022-02-09 | $21.11 | $31.99 | 739,800 | — | — |
| 2022-02-08 | $21.21 | $32.15 | 560,600 | — | — |
| 2022-02-07 | $21.11 | $31.99 | 355,800 | — | — |
| 2022-02-04 | $21.09 | $31.96 | 600,000 | — | — |
| 2022-02-03 | $21.12 | $32.01 | 638,700 | — | — |
| 2022-02-02 | $21.31 | $32.30 | 322,900 | — | — |
| 2022-02-01 | $21.21 | $32.15 | 257,000 | — | — |
| 2022-01-31 | $21.34 | $32.34 | 308,300 | — | — |
| 2022-01-28 | $21.27 | $32.24 | 431,800 | — | — |
| 2022-01-27 | $21.13 | $32.03 | 381,800 | — | — |
| 2022-01-26 | $21.27 | $32.24 | 408,400 | — | — |
| 2022-01-25 | $21.41 | $32.45 | 531,900 | — | — |
| 2022-01-24 | $21.24 | $32.19 | 627,700 | — | — |
| 2022-01-21 | $21.32 | $32.31 | 440,300 | — | — |
| 2022-01-20 | $21.53 | $32.63 | 328,300 | — | — |
| 2022-01-19 | $21.88 | $33.16 | 280,600 | — | — |
| 2022-01-18 | $22.00 | $33.34 | 434,000 | — | — |
| 2022-01-14 | $22.18 | $33.62 | 313,100 | — | — |
| 2022-01-13 | $22.18 | $33.62 | 416,500 | — | — |
| 2022-01-12 | $22.14 | $33.56 | 572,400 | — | — |
| 2022-01-11 | $21.88 | $33.16 | 451,100 | — | — |
| 2022-01-10 | $21.64 | $32.80 | 419,500 | — | — |
| 2022-01-07 | $21.68 | $32.86 | 427,500 | — | — |
| 2022-01-06 | $21.50 | $32.59 | 386,700 | — | — |
| 2022-01-05 | $21.44 | $32.49 | 481,200 | — | — |
| 2022-01-04 | $21.34 | $32.34 | 448,500 | — | — |
| 2022-01-03 | $21.22 | $32.16 | 381,500 | — | — |