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
- 2017-02-03 to 2026-09-09
- 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 | $16.70 | $28.64 | 267,300 | — | — |
| 2022-12-29 | $16.61 | $28.48 | 356,600 | — | — |
| 2022-12-28 | $16.17 | $27.73 | 380,800 | — | — |
| 2022-12-27 | $16.81 | $28.83 | 205,000 | — | — |
| 2022-12-23 | $16.64 | $28.53 | 364,200 | — | — |
| 2022-12-22 | $16.23 | $27.83 | 344,700 | — | — |
| 2022-12-21 | $16.69 | $28.62 | 635,200 | — | — |
| 2022-12-20 | $16.14 | $27.68 | 414,400 | — | — |
| 2022-12-19 | $15.82 | $27.13 | 420,900 | — | — |
| 2022-12-16 | $16.50 | $28.29 | 246,900 | — | — |
| 2022-12-15 | $16.54 | $28.36 | 344,000 | — | — |
| 2022-12-14 | $16.26 | $27.88 | 422,200 | — | — |
| 2022-12-13 | $16.20 | $27.78 | 410,300 | — | — |
| 2022-12-12 | $16.08 | $27.57 | 353,000 | — | — |
| 2022-12-09 | $15.67 | $26.87 | 537,400 | — | — |
| 2022-12-08 | $15.94 | $27.33 | 686,500 | — | — |
| 2022-12-07 | $16.45 | $28.21 | 279,500 | — | — |
| 2022-12-06 | $16.65 | $28.55 | 409,200 | — | — |
| 2022-12-05 | $17.14 | $29.39 | 269,400 | — | — |
| 2022-12-02 | $17.40 | $29.84 | 178,400 | — | — |
| 2022-12-01 | $17.38 | $29.80 | 370,200 | — | — |
| 2022-11-30 | $17.27 | $29.61 | 1,676,200 | — | — |
| 2022-11-29 | $17.24 | $29.56 | 316,300 | — | — |
| 2022-11-28 | $16.87 | $28.93 | 763,200 | — | — |
| 2022-11-25 | $17.10 | $29.32 | 223,600 | — | — |
| 2022-11-23 | $17.38 | $29.80 | 377,700 | — | — |
| 2022-11-22 | $17.25 | $29.58 | 295,500 | — | — |
| 2022-11-21 | $17.02 | $29.19 | 319,900 | — | — |
| 2022-11-18 | $17.20 | $29.49 | 337,800 | — | — |
| 2022-11-17 | $17.09 | $29.31 | 323,700 | — | — |
| 2022-11-16 | $17.17 | $29.44 | 295,100 | — | — |
| 2022-11-15 | $17.41 | $29.85 | 663,600 | — | — |
| 2022-11-14 | $17.30 | $29.67 | 482,900 | — | — |
| 2022-11-11 | $17.71 | $30.37 | 481,500 | — | — |
| 2022-11-10 | $17.82 | $30.56 | 642,600 | — | — |
| 2022-11-09 | $18.18 | $30.33 | 597,100 | — | — |
| 2022-11-08 | $18.91 | $31.55 | 750,000 | — | — |
| 2022-11-07 | $18.58 | $31.00 | 737,700 | — | — |
| 2022-11-04 | $18.27 | $30.48 | 3,739,900 | — | — |
| 2022-11-03 | $19.62 | $32.74 | 326,900 | — | — |
| 2022-11-02 | $19.43 | $32.42 | 530,700 | — | — |
| 2022-11-01 | $19.26 | $32.14 | 266,600 | — | — |
| 2022-10-31 | $19.04 | $31.77 | 316,800 | — | — |
| 2022-10-28 | $18.75 | $31.29 | 326,500 | — | — |
| 2022-10-27 | $18.84 | $31.44 | 182,200 | — | — |
| 2022-10-26 | $18.83 | $31.42 | 246,500 | — | — |
| 2022-10-25 | $18.92 | $31.57 | 198,000 | — | — |
| 2022-10-24 | $18.98 | $31.67 | 431,100 | — | — |
| 2022-10-21 | $18.69 | $31.19 | 284,200 | — | — |
| 2022-10-20 | $18.76 | $31.30 | 217,200 | — | — |
| 2022-10-19 | $18.64 | $31.10 | 341,000 | — | — |
| 2022-10-18 | $18.42 | $30.73 | 306,700 | — | — |
| 2022-10-17 | $18.21 | $30.38 | 212,000 | — | — |
| 2022-10-14 | $18.10 | $30.20 | 251,000 | — | — |
| 2022-10-13 | $18.25 | $30.45 | 237,100 | — | — |
| 2022-10-12 | $17.96 | $29.97 | 88,200 | — | — |
| 2022-10-11 | $17.90 | $29.87 | 145,400 | — | — |
| 2022-10-10 | $17.95 | $29.95 | 122,400 | — | — |
| 2022-10-07 | $17.98 | $30.00 | 97,100 | — | — |
| 2022-10-06 | $18.17 | $30.32 | 177,900 | — | — |
| 2022-10-05 | $18.30 | $30.53 | 224,700 | — | — |
| 2022-10-04 | $18.23 | $30.42 | 250,400 | — | — |
| 2022-10-03 | $17.64 | $29.43 | 275,900 | — | — |
| 2022-09-30 | $16.98 | $28.33 | 146,900 | — | — |
| 2022-09-29 | $17.04 | $28.43 | 138,700 | — | — |
| 2022-09-28 | $17.37 | $28.98 | 290,800 | — | — |
| 2022-09-27 | $16.52 | $27.56 | 167,300 | — | — |
| 2022-09-26 | $16.15 | $26.95 | 249,100 | — | — |
| 2022-09-23 | $16.45 | $27.45 | 699,700 | — | — |
| 2022-09-22 | $17.59 | $29.35 | 181,700 | — | — |
| 2022-09-21 | $17.82 | $29.73 | 472,100 | — | — |
| 2022-09-20 | $18.30 | $30.53 | 412,800 | — | — |
| 2022-09-19 | $17.79 | $29.68 | 288,900 | — | — |
| 2022-09-16 | $17.63 | $29.42 | 400,000 | — | — |
| 2022-09-15 | $17.75 | $29.62 | 239,500 | — | — |
| 2022-09-14 | $17.79 | $29.68 | 210,800 | — | — |
| 2022-09-13 | $17.33 | $28.92 | 277,400 | — | — |
| 2022-09-12 | $17.34 | $28.93 | 227,200 | — | — |
| 2022-09-09 | $17.37 | $28.98 | 157,600 | — | — |
| 2022-09-08 | $16.65 | $27.78 | 310,600 | — | — |
| 2022-09-07 | $16.87 | $28.15 | 238,700 | — | — |
| 2022-09-06 | $17.17 | $28.65 | 152,200 | — | — |
| 2022-09-02 | $17.34 | $28.93 | 160,000 | — | — |
| 2022-09-01 | $16.97 | $28.32 | 350,600 | — | — |
| 2022-08-31 | $17.74 | $29.60 | 524,500 | — | — |
| 2022-08-30 | $17.75 | $29.62 | 255,500 | — | — |
| 2022-08-29 | $18.20 | $30.37 | 152,100 | — | — |
| 2022-08-26 | $18.03 | $30.08 | 163,900 | — | — |
| 2022-08-25 | $18.17 | $30.32 | 185,400 | — | — |
| 2022-08-24 | $18.16 | $30.30 | 212,700 | — | — |
| 2022-08-23 | $18.15 | $30.28 | 268,700 | — | — |
| 2022-08-22 | $17.88 | $29.83 | 336,900 | — | — |
| 2022-08-19 | $17.72 | $29.57 | 143,000 | — | — |
| 2022-08-18 | $17.89 | $29.85 | 242,100 | — | — |
| 2022-08-17 | $17.62 | $29.40 | 159,800 | — | — |
| 2022-08-16 | $17.38 | $29.00 | 243,300 | — | — |
| 2022-08-15 | $17.74 | $29.60 | 210,300 | — | — |
| 2022-08-12 | $17.75 | $29.62 | 211,900 | — | — |
| 2022-08-11 | $18.03 | $29.17 | 320,500 | — | — |
| 2022-08-10 | $17.83 | $28.84 | 217,700 | — | — |
| 2022-08-09 | $17.67 | $28.58 | 220,400 | — | — |
| 2022-08-08 | $17.96 | $29.05 | 229,800 | — | — |
| 2022-08-05 | $17.54 | $28.37 | 290,400 | — | — |
| 2022-08-04 | $16.84 | $27.24 | 471,600 | — | — |
| 2022-08-03 | $17.34 | $28.05 | 269,100 | — | — |
| 2022-08-02 | $17.60 | $28.47 | 146,900 | — | — |
| 2022-08-01 | $17.32 | $28.02 | 390,000 | — | — |
| 2022-07-29 | $17.82 | $28.83 | 188,600 | — | — |
| 2022-07-28 | $17.33 | $28.03 | 244,900 | — | — |
| 2022-07-27 | $17.39 | $28.13 | 326,800 | — | — |
| 2022-07-26 | $17.11 | $27.68 | 268,700 | — | — |
| 2022-07-25 | $16.93 | $27.39 | 295,200 | — | — |
| 2022-07-22 | $16.25 | $26.29 | 189,900 | — | — |
| 2022-07-21 | $16.27 | $26.32 | 244,600 | — | — |
| 2022-07-20 | $16.54 | $26.76 | 161,100 | — | — |
| 2022-07-19 | $16.39 | $26.51 | 139,900 | — | — |
| 2022-07-18 | $16.11 | $26.06 | 130,100 | — | — |
| 2022-07-15 | $15.88 | $25.69 | 132,300 | — | — |
| 2022-07-14 | $15.61 | $25.25 | 257,900 | — | — |
| 2022-07-13 | $15.70 | $25.40 | 196,700 | — | — |
| 2022-07-12 | $15.30 | $24.75 | 152,300 | — | — |
| 2022-07-11 | $15.65 | $25.32 | 121,000 | — | — |
| 2022-07-08 | $15.90 | $25.72 | 101,800 | — | — |
| 2022-07-07 | $15.88 | $25.69 | 224,100 | — | — |
| 2022-07-06 | $15.15 | $24.51 | 417,200 | — | — |
| 2022-07-05 | $15.57 | $25.19 | 312,300 | — | — |
| 2022-07-01 | $16.22 | $26.24 | 266,900 | — | — |
| 2022-06-30 | $15.68 | $25.36 | 282,900 | — | — |
| 2022-06-29 | $15.53 | $25.12 | 253,300 | — | — |
| 2022-06-28 | $16.31 | $26.38 | 275,500 | — | — |
| 2022-06-27 | $16.11 | $26.06 | 361,800 | — | — |
| 2022-06-24 | $15.34 | $24.81 | 431,800 | — | — |
| 2022-06-23 | $15.19 | $24.57 | 493,200 | — | — |
| 2022-06-22 | $15.71 | $25.41 | 518,900 | — | — |
| 2022-06-21 | $16.40 | $26.53 | 450,300 | — | — |
| 2022-06-17 | $15.78 | $25.53 | 2,113,400 | — | — |
| 2022-06-16 | $16.73 | $27.06 | 698,900 | — | — |
| 2022-06-15 | $17.66 | $28.57 | 568,700 | — | — |
| 2022-06-14 | $18.00 | $29.12 | 450,900 | — | — |
| 2022-06-13 | $18.38 | $29.73 | 737,100 | — | — |
| 2022-06-10 | $19.37 | $31.33 | 253,700 | — | — |
| 2022-06-09 | $19.45 | $31.46 | 341,100 | — | — |
| 2022-06-08 | $20.05 | $32.43 | 307,700 | — | — |
| 2022-06-07 | $19.60 | $31.71 | 398,600 | — | — |
| 2022-06-06 | $19.37 | $31.33 | 223,200 | — | — |
| 2022-06-03 | $19.42 | $31.41 | 313,100 | — | — |
| 2022-06-02 | $19.37 | $31.33 | 238,800 | — | — |
| 2022-06-01 | $19.50 | $31.54 | 360,000 | — | — |
| 2022-05-31 | $18.96 | $30.67 | 1,099,500 | — | — |
| 2022-05-27 | $19.16 | $30.99 | 386,200 | — | — |
| 2022-05-26 | $19.20 | $31.06 | 429,200 | — | — |
| 2022-05-25 | $19.11 | $30.91 | 376,300 | — | — |
| 2022-05-24 | $18.64 | $30.15 | 241,500 | — | — |
| 2022-05-23 | $18.40 | $29.76 | 317,300 | — | — |
| 2022-05-20 | $17.78 | $28.76 | 452,700 | — | — |
| 2022-05-19 | $17.40 | $28.15 | 262,800 | — | — |
| 2022-05-18 | $17.52 | $28.34 | 273,900 | — | — |
| 2022-05-17 | $17.98 | $29.09 | 411,400 | — | — |
| 2022-05-16 | $17.53 | $28.36 | 337,200 | — | — |
| 2022-05-13 | $17.25 | $27.90 | 330,500 | — | — |
| 2022-05-12 | $16.91 | $27.35 | 264,400 | — | — |
| 2022-05-11 | $17.05 | $27.58 | 433,600 | — | — |
| 2022-05-10 | $16.64 | $26.92 | 325,700 | — | — |
| 2022-05-09 | $16.71 | $27.03 | 567,600 | — | — |
| 2022-05-06 | $17.72 | $28.66 | 257,500 | — | — |
| 2022-05-05 | $17.69 | $28.62 | 461,600 | — | — |
| 2022-05-04 | $17.40 | $28.15 | 476,400 | — | — |
| 2022-05-03 | $17.05 | $27.58 | 266,300 | — | — |
| 2022-05-02 | $16.94 | $27.40 | 375,500 | — | — |
| 2022-04-29 | $16.83 | $27.23 | 355,200 | — | — |
| 2022-04-28 | $17.27 | $27.18 | 405,300 | — | — |
| 2022-04-27 | $17.30 | $27.22 | 734,400 | — | — |
| 2022-04-26 | $16.67 | $26.23 | 316,000 | — | — |
| 2022-04-25 | $16.67 | $26.23 | 834,400 | — | — |
| 2022-04-22 | $16.92 | $26.63 | 345,000 | — | — |
| 2022-04-21 | $17.18 | $27.04 | 379,400 | — | — |
| 2022-04-20 | $17.46 | $27.48 | 180,300 | — | — |
| 2022-04-19 | $17.21 | $27.08 | 257,300 | — | — |
| 2022-04-18 | $17.37 | $27.33 | 260,500 | — | — |
| 2022-04-14 | $17.20 | $27.07 | 482,000 | — | — |
| 2022-04-13 | $16.93 | $26.64 | 172,700 | — | — |
| 2022-04-12 | $16.46 | $25.90 | 313,600 | — | — |
| 2022-04-11 | $16.60 | $26.12 | 516,200 | — | — |
| 2022-04-08 | $16.69 | $26.26 | 207,000 | — | — |
| 2022-04-07 | $16.20 | $25.49 | 220,900 | — | — |
| 2022-04-06 | $16.17 | $25.45 | 300,400 | — | — |
| 2022-04-05 | $16.42 | $25.84 | 233,100 | — | — |
| 2022-04-04 | $16.43 | $25.85 | 448,300 | — | — |
| 2022-04-01 | $16.31 | $25.67 | 332,100 | — | — |
| 2022-03-31 | $16.26 | $25.59 | 1,249,300 | — | — |
| 2022-03-30 | $17.25 | $27.15 | 232,400 | — | — |
| 2022-03-29 | $17.24 | $27.13 | 415,300 | — | — |
| 2022-03-28 | $17.47 | $27.49 | 420,100 | — | — |
| 2022-03-25 | $17.30 | $27.22 | 435,000 | — | — |
| 2022-03-24 | $16.70 | $26.28 | 281,300 | — | — |
| 2022-03-23 | $16.49 | $25.95 | 193,000 | — | — |
| 2022-03-22 | $16.21 | $25.51 | 215,900 | — | — |
| 2022-03-21 | $16.28 | $25.62 | 217,800 | — | — |
| 2022-03-18 | $16.11 | $25.35 | 341,600 | — | — |
| 2022-03-17 | $16.19 | $25.48 | 193,900 | — | — |
| 2022-03-16 | $15.62 | $24.58 | 192,400 | — | — |
| 2022-03-15 | $15.48 | $24.36 | 298,300 | — | — |
| 2022-03-14 | $15.47 | $24.34 | 343,200 | — | — |
| 2022-03-11 | $15.83 | $24.91 | 201,600 | — | — |
| 2022-03-10 | $16.15 | $25.41 | 272,000 | — | — |
| 2022-03-09 | $16.35 | $25.73 | 433,300 | — | — |
| 2022-03-08 | $16.59 | $26.11 | 641,000 | — | — |
| 2022-03-07 | $16.14 | $25.40 | 378,800 | — | — |
| 2022-03-04 | $16.12 | $25.37 | 326,800 | — | — |
| 2022-03-03 | $16.10 | $25.34 | 214,000 | — | — |
| 2022-03-02 | $16.18 | $25.46 | 343,600 | — | — |
| 2022-03-01 | $16.15 | $25.41 | 374,800 | — | — |
| 2022-02-28 | $15.73 | $24.75 | 1,358,200 | — | — |
| 2022-02-25 | $15.61 | $24.56 | 713,700 | — | — |
| 2022-02-24 | $15.82 | $24.89 | 907,300 | — | — |
| 2022-02-23 | $16.02 | $25.21 | 553,600 | — | — |
| 2022-02-22 | $16.10 | $25.34 | 1,418,100 | — | — |
| 2022-02-18 | $15.61 | $24.56 | 939,200 | — | — |
| 2022-02-17 | $14.93 | $23.49 | 138,000 | — | — |
| 2022-02-16 | $14.72 | $23.16 | 117,400 | — | — |
| 2022-02-15 | $14.58 | $22.94 | 178,700 | — | — |
| 2022-02-14 | $14.80 | $23.29 | 132,400 | — | — |
| 2022-02-11 | $15.16 | $23.86 | 272,200 | — | — |
| 2022-02-10 | $14.68 | $23.10 | 161,300 | — | — |
| 2022-02-09 | $14.68 | $23.10 | 155,700 | — | — |
| 2022-02-08 | $14.29 | $22.49 | 203,400 | — | — |
| 2022-02-07 | $14.67 | $23.09 | 166,100 | — | — |
| 2022-02-04 | $14.59 | $22.96 | 320,100 | — | — |
| 2022-02-03 | $14.47 | $22.77 | 165,400 | — | — |
| 2022-02-02 | $14.47 | $22.77 | 235,900 | — | — |
| 2022-02-01 | $14.46 | $22.75 | 241,400 | — | — |
| 2022-01-31 | $14.30 | $22.50 | 241,400 | — | — |
| 2022-01-28 | $14.43 | $22.71 | 156,300 | — | — |
| 2022-01-27 | $14.84 | $22.77 | 312,700 | — | — |
| 2022-01-26 | $14.89 | $22.85 | 277,000 | — | — |
| 2022-01-25 | $14.93 | $22.91 | 383,700 | — | — |
| 2022-01-24 | $14.70 | $22.56 | 452,500 | — | — |
| 2022-01-21 | $14.40 | $22.10 | 262,800 | — | — |
| 2022-01-20 | $14.73 | $22.60 | 213,500 | — | — |
| 2022-01-19 | $15.15 | $23.25 | 222,500 | — | — |
| 2022-01-18 | $15.49 | $23.77 | 263,800 | — | — |
| 2022-01-14 | $15.73 | $24.14 | 212,000 | — | — |
| 2022-01-13 | $15.57 | $23.89 | 244,400 | — | — |
| 2022-01-12 | $15.88 | $24.37 | 241,100 | — | — |
| 2022-01-11 | $15.75 | $24.17 | 243,100 | — | — |
| 2022-01-10 | $15.32 | $23.51 | 123,000 | — | — |
| 2022-01-07 | $15.38 | $23.60 | 186,600 | — | — |
| 2022-01-06 | $15.38 | $23.60 | 196,600 | — | — |
| 2022-01-05 | $15.06 | $23.11 | 305,700 | — | — |
| 2022-01-04 | $15.36 | $23.57 | 435,200 | — | — |
| 2022-01-03 | $14.95 | $22.94 | 625,100 | — | — |