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
- 2018-12-14 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 | $18.96 | $18.96 | 23,700 | — | — |
| 2022-12-29 | $19.25 | $19.25 | 40,300 | — | — |
| 2022-12-28 | $18.39 | $18.39 | 39,800 | — | — |
| 2022-12-27 | $18.19 | $18.19 | 14,900 | — | — |
| 2022-12-23 | $17.84 | $17.84 | 21,700 | — | — |
| 2022-12-22 | $17.78 | $17.78 | 25,200 | — | — |
| 2022-12-21 | $17.99 | $17.99 | 32,600 | — | — |
| 2022-12-20 | $17.99 | $17.99 | 25,800 | — | — |
| 2022-12-19 | $18.30 | $18.30 | 42,200 | — | — |
| 2022-12-16 | $18.70 | $18.70 | 101,000 | — | — |
| 2022-12-15 | $18.72 | $18.72 | 30,500 | — | — |
| 2022-12-14 | $18.62 | $18.62 | 26,100 | — | — |
| 2022-12-13 | $18.73 | $18.73 | 27,200 | — | — |
| 2022-12-12 | $18.02 | $18.02 | 21,400 | — | — |
| 2022-12-09 | $18.40 | $18.40 | 46,400 | — | — |
| 2022-12-08 | $18.61 | $18.61 | 28,200 | — | — |
| 2022-12-07 | $18.09 | $18.09 | 24,400 | — | — |
| 2022-12-06 | $17.84 | $17.84 | 22,600 | — | — |
| 2022-12-05 | $17.70 | $17.70 | 19,700 | — | — |
| 2022-12-02 | $17.80 | $17.80 | 32,600 | — | — |
| 2022-12-01 | $17.55 | $17.55 | 27,900 | — | — |
| 2022-11-30 | $17.52 | $17.52 | 28,300 | — | — |
| 2022-11-29 | $17.30 | $17.30 | 18,500 | — | — |
| 2022-11-28 | $17.39 | $17.39 | 22,700 | — | — |
| 2022-11-25 | $17.95 | $17.95 | 6,400 | — | — |
| 2022-11-23 | $17.76 | $17.76 | 14,700 | — | — |
| 2022-11-22 | $17.71 | $17.71 | 28,600 | — | — |
| 2022-11-21 | $16.94 | $16.94 | 41,600 | — | — |
| 2022-11-18 | $17.17 | $17.17 | 34,700 | — | — |
| 2022-11-17 | $16.70 | $16.70 | 33,100 | — | — |
| 2022-11-16 | $16.89 | $16.89 | 23,600 | — | — |
| 2022-11-15 | $17.07 | $17.07 | 48,700 | — | — |
| 2022-11-14 | $16.81 | $16.81 | 51,400 | — | — |
| 2022-11-11 | $17.30 | $17.30 | 35,900 | — | — |
| 2022-11-10 | $17.30 | $17.30 | 98,900 | — | — |
| 2022-11-09 | $17.02 | $17.02 | 70,300 | — | — |
| 2022-11-08 | $16.32 | $16.32 | 32,500 | — | — |
| 2022-11-07 | $16.58 | $16.58 | 39,000 | — | — |
| 2022-11-04 | $17.51 | $17.51 | 46,100 | — | — |
| 2022-11-03 | $16.75 | $16.75 | 53,400 | — | — |
| 2022-11-02 | $17.46 | $17.46 | 54,900 | — | — |
| 2022-11-01 | $18.87 | $18.87 | 45,700 | — | — |
| 2022-10-31 | $18.56 | $18.56 | 72,000 | — | — |
| 2022-10-28 | $18.46 | $18.46 | 28,600 | — | — |
| 2022-10-27 | $18.27 | $18.27 | 41,800 | — | — |
| 2022-10-26 | $17.62 | $17.62 | 31,800 | — | — |
| 2022-10-25 | $17.26 | $17.26 | 36,900 | — | — |
| 2022-10-24 | $16.72 | $16.72 | 25,200 | — | — |
| 2022-10-21 | $16.68 | $16.68 | 33,300 | — | — |
| 2022-10-20 | $16.49 | $16.49 | 40,900 | — | — |
| 2022-10-19 | $16.55 | $16.55 | 30,100 | — | — |
| 2022-10-18 | $16.81 | $16.81 | 22,100 | — | — |
| 2022-10-17 | $16.73 | $16.73 | 26,000 | — | — |
| 2022-10-14 | $16.63 | $16.63 | 22,000 | — | — |
| 2022-10-13 | $17.10 | $17.10 | 42,700 | — | — |
| 2022-10-12 | $16.41 | $16.41 | 44,500 | — | — |
| 2022-10-11 | $16.68 | $16.68 | 36,800 | — | — |
| 2022-10-10 | $16.88 | $16.88 | 33,500 | — | — |
| 2022-10-07 | $16.70 | $16.70 | 36,700 | — | — |
| 2022-10-06 | $17.28 | $17.28 | 48,300 | — | — |
| 2022-10-05 | $17.65 | $17.65 | 40,900 | — | — |
| 2022-10-04 | $18.22 | $18.22 | 72,900 | — | — |
| 2022-10-03 | $17.76 | $17.76 | 73,300 | — | — |
| 2022-09-30 | $17.15 | $17.15 | 67,000 | — | — |
| 2022-09-29 | $17.21 | $17.21 | 77,500 | — | — |
| 2022-09-28 | $17.33 | $17.33 | 76,100 | — | — |
| 2022-09-27 | $17.26 | $17.26 | 71,000 | — | — |
| 2022-09-26 | $17.22 | $17.22 | 187,400 | — | — |
| 2022-09-23 | $17.17 | $17.17 | 64,200 | — | — |
| 2022-09-22 | $17.33 | $17.33 | 54,300 | — | — |
| 2022-09-21 | $17.19 | $17.19 | 24,800 | — | — |
| 2022-09-20 | $17.43 | $17.43 | 35,000 | — | — |
| 2022-09-19 | $17.39 | $17.39 | 52,300 | — | — |
| 2022-09-16 | $17.68 | $17.68 | 150,300 | — | — |
| 2022-09-15 | $17.01 | $17.01 | 50,500 | — | — |
| 2022-09-14 | $16.91 | $16.91 | 80,100 | — | — |
| 2022-09-13 | $17.13 | $17.13 | 49,600 | — | — |
| 2022-09-12 | $17.35 | $17.35 | 33,200 | — | — |
| 2022-09-09 | $16.82 | $16.82 | 20,500 | — | — |
| 2022-09-08 | $16.42 | $16.42 | 19,600 | — | — |
| 2022-09-07 | $16.79 | $16.79 | 33,100 | — | — |
| 2022-09-06 | $16.33 | $16.33 | 40,100 | — | — |
| 2022-09-02 | $16.80 | $16.80 | 14,600 | — | — |
| 2022-09-01 | $17.00 | $17.00 | 31,700 | — | — |
| 2022-08-31 | $17.09 | $17.09 | 17,600 | — | — |
| 2022-08-30 | $17.01 | $17.01 | 37,700 | — | — |
| 2022-08-29 | $16.88 | $16.88 | 16,100 | — | — |
| 2022-08-26 | $17.24 | $17.24 | 31,100 | — | — |
| 2022-08-25 | $17.51 | $17.51 | 19,400 | — | — |
| 2022-08-24 | $17.59 | $17.59 | 16,700 | — | — |
| 2022-08-23 | $17.75 | $17.75 | 37,300 | — | — |
| 2022-08-22 | $17.47 | $17.47 | 50,000 | — | — |
| 2022-08-19 | $17.86 | $17.86 | 37,000 | — | — |
| 2022-08-18 | $18.70 | $18.70 | 48,000 | — | — |
| 2022-08-17 | $19.97 | $19.97 | 102,500 | — | — |
| 2022-08-16 | $17.98 | $17.98 | 31,200 | — | — |
| 2022-08-15 | $18.10 | $18.10 | 36,800 | — | — |
| 2022-08-12 | $18.41 | $18.41 | 25,900 | — | — |
| 2022-08-11 | $17.78 | $17.78 | 22,400 | — | — |
| 2022-08-10 | $17.61 | $17.61 | 23,000 | — | — |
| 2022-08-09 | $16.89 | $16.89 | 24,700 | — | — |
| 2022-08-08 | $17.38 | $17.38 | 37,400 | — | — |
| 2022-08-05 | $17.04 | $17.04 | 66,600 | — | — |
| 2022-08-04 | $17.62 | $17.62 | 93,600 | — | — |
| 2022-08-03 | $13.51 | $13.51 | 19,100 | — | — |
| 2022-08-02 | $13.26 | $13.26 | 21,100 | — | — |
| 2022-08-01 | $13.98 | $13.98 | 32,400 | — | — |
| 2022-07-29 | $13.58 | $13.58 | 52,100 | — | — |
| 2022-07-28 | $13.12 | $13.12 | 23,400 | — | — |
| 2022-07-27 | $13.07 | $13.07 | 20,400 | — | — |
| 2022-07-26 | $12.93 | $12.93 | 23,500 | — | — |
| 2022-07-25 | $13.14 | $13.14 | 14,300 | — | — |
| 2022-07-22 | $13.49 | $13.49 | 20,700 | — | — |
| 2022-07-21 | $13.99 | $13.99 | 33,500 | — | — |
| 2022-07-20 | $13.73 | $13.73 | 40,200 | — | — |
| 2022-07-19 | $13.20 | $13.20 | 33,300 | — | — |
| 2022-07-18 | $12.92 | $12.92 | 34,400 | — | — |
| 2022-07-15 | $12.63 | $12.63 | 27,400 | — | — |
| 2022-07-14 | $12.54 | $12.54 | 19,400 | — | — |
| 2022-07-13 | $12.56 | $12.56 | 33,700 | — | — |
| 2022-07-12 | $12.39 | $12.39 | 46,800 | — | — |
| 2022-07-11 | $12.43 | $12.43 | 41,200 | — | — |
| 2022-07-08 | $13.25 | $13.25 | 18,600 | — | — |
| 2022-07-07 | $13.28 | $13.28 | 46,800 | — | — |
| 2022-07-06 | $13.18 | $13.18 | 22,300 | — | — |
| 2022-07-05 | $13.53 | $13.53 | 20,100 | — | — |
| 2022-07-01 | $13.38 | $13.38 | 35,800 | — | — |
| 2022-06-30 | $13.05 | $13.05 | 29,400 | — | — |
| 2022-06-29 | $13.27 | $13.27 | 21,800 | — | — |
| 2022-06-28 | $13.35 | $13.35 | 32,600 | — | — |
| 2022-06-27 | $13.64 | $13.64 | 21,500 | — | — |
| 2022-06-24 | $13.39 | $13.39 | 109,700 | — | — |
| 2022-06-23 | $13.87 | $13.87 | 22,200 | — | — |
| 2022-06-22 | $13.52 | $13.52 | 41,800 | — | — |
| 2022-06-21 | $12.96 | $12.96 | 68,800 | — | — |
| 2022-06-17 | $13.22 | $13.22 | 103,200 | — | — |
| 2022-06-16 | $12.82 | $12.82 | 152,100 | — | — |
| 2022-06-15 | $13.21 | $13.21 | 84,300 | — | — |
| 2022-06-14 | $13.29 | $13.29 | 171,100 | — | — |
| 2022-06-13 | $14.59 | $14.59 | 48,300 | — | — |
| 2022-06-10 | $14.73 | $14.73 | 70,300 | — | — |
| 2022-06-09 | $16.01 | $16.01 | 52,800 | — | — |
| 2022-06-08 | $15.58 | $15.58 | 19,600 | — | — |
| 2022-06-07 | $16.01 | $16.01 | 24,400 | — | — |
| 2022-06-06 | $15.94 | $15.94 | 29,700 | — | — |
| 2022-06-03 | $16.23 | $16.23 | 21,600 | — | — |
| 2022-06-02 | $16.20 | $16.20 | 26,500 | — | — |
| 2022-06-01 | $15.98 | $15.98 | 37,100 | — | — |
| 2022-05-31 | $15.66 | $15.66 | 65,600 | — | — |
| 2022-05-27 | $16.10 | $16.10 | 48,800 | — | — |
| 2022-05-26 | $16.64 | $16.64 | 31,500 | — | — |
| 2022-05-25 | $16.65 | $16.65 | 62,800 | — | — |
| 2022-05-24 | $16.05 | $16.05 | 77,100 | — | — |
| 2022-05-23 | $17.28 | $17.28 | 34,000 | — | — |
| 2022-05-20 | $17.00 | $17.00 | 41,900 | — | — |
| 2022-05-19 | $17.39 | $17.39 | 30,300 | — | — |
| 2022-05-18 | $17.63 | $17.63 | 16,900 | — | — |
| 2022-05-17 | $18.31 | $18.31 | 21,300 | — | — |
| 2022-05-16 | $17.59 | $17.59 | 48,800 | — | — |
| 2022-05-13 | $17.48 | $17.48 | 33,000 | — | — |
| 2022-05-12 | $17.58 | $17.58 | 18,400 | — | — |
| 2022-05-11 | $16.90 | $16.90 | 24,300 | — | — |
| 2022-05-10 | $17.62 | $17.62 | 11,800 | — | — |
| 2022-05-09 | $17.93 | $17.93 | 57,100 | — | — |
| 2022-05-06 | $17.95 | $17.95 | 29,500 | — | — |
| 2022-05-05 | $18.49 | $18.49 | 34,300 | — | — |
| 2022-05-04 | $19.41 | $19.41 | 37,500 | — | — |
| 2022-05-03 | $18.37 | $18.37 | 18,700 | — | — |
| 2022-05-02 | $18.13 | $18.13 | 20,400 | — | — |
| 2022-04-29 | $17.52 | $17.52 | 35,600 | — | — |
| 2022-04-28 | $18.36 | $18.36 | 17,500 | — | — |
| 2022-04-27 | $17.82 | $17.82 | 18,200 | — | — |
| 2022-04-26 | $18.15 | $18.15 | 18,800 | — | — |
| 2022-04-25 | $18.97 | $18.97 | 20,200 | — | — |
| 2022-04-22 | $18.61 | $18.61 | 14,600 | — | — |
| 2022-04-21 | $18.94 | $18.94 | 32,500 | — | — |
| 2022-04-20 | $19.61 | $19.61 | 27,900 | — | — |
| 2022-04-19 | $18.94 | $18.94 | 16,800 | — | — |
| 2022-04-18 | $18.54 | $18.54 | 26,500 | — | — |
| 2022-04-14 | $18.48 | $18.48 | 43,600 | — | — |
| 2022-04-13 | $19.21 | $19.21 | 16,900 | — | — |
| 2022-04-12 | $19.08 | $19.08 | 15,500 | — | — |
| 2022-04-11 | $18.79 | $18.79 | 62,000 | — | — |
| 2022-04-08 | $19.04 | $19.04 | 19,000 | — | — |
| 2022-04-07 | $18.90 | $18.90 | 38,200 | — | — |
| 2022-04-06 | $19.21 | $19.21 | 40,000 | — | — |
| 2022-04-05 | $19.87 | $19.87 | 35,200 | — | — |
| 2022-04-04 | $20.46 | $20.46 | 109,900 | — | — |
| 2022-04-01 | $19.59 | $19.59 | 120,800 | — | — |
| 2022-03-31 | $21.46 | $21.46 | 31,700 | — | — |
| 2022-03-30 | $22.13 | $22.13 | 32,900 | — | — |
| 2022-03-29 | $23.01 | $23.01 | 38,400 | — | — |
| 2022-03-28 | $22.15 | $22.15 | 31,700 | — | — |
| 2022-03-25 | $22.95 | $22.95 | 42,600 | — | — |
| 2022-03-24 | $22.70 | $22.70 | 43,200 | — | — |
| 2022-03-23 | $23.80 | $23.80 | 32,500 | — | — |
| 2022-03-22 | $25.25 | $25.25 | 24,000 | — | — |
| 2022-03-21 | $24.54 | $24.54 | 31,900 | — | — |
| 2022-03-18 | $25.00 | $25.00 | 64,000 | — | — |
| 2022-03-17 | $24.48 | $24.48 | 37,500 | — | — |
| 2022-03-16 | $23.90 | $23.90 | 41,500 | — | — |
| 2022-03-15 | $24.15 | $24.15 | 35,500 | — | — |
| 2022-03-14 | $23.11 | $23.11 | 32,300 | — | — |
| 2022-03-11 | $24.35 | $24.35 | 12,000 | — | — |
| 2022-03-10 | $24.40 | $24.40 | 20,300 | — | — |
| 2022-03-09 | $24.32 | $24.32 | 13,800 | — | — |
| 2022-03-08 | $23.54 | $23.54 | 30,000 | — | — |
| 2022-03-07 | $23.67 | $23.67 | 27,700 | — | — |
| 2022-03-04 | $24.09 | $24.09 | 41,900 | — | — |
| 2022-03-03 | $25.36 | $25.36 | 13,700 | — | — |
| 2022-03-02 | $25.95 | $25.95 | 22,400 | — | — |
| 2022-03-01 | $24.83 | $24.83 | 24,600 | — | — |
| 2022-02-28 | $25.47 | $25.47 | 24,400 | — | — |
| 2022-02-25 | $26.07 | $26.07 | 26,800 | — | — |
| 2022-02-24 | $24.76 | $24.76 | 29,200 | — | — |
| 2022-02-23 | $24.26 | $24.26 | 34,400 | — | — |
| 2022-02-22 | $25.71 | $25.71 | 28,500 | — | — |
| 2022-02-18 | $27.17 | $27.17 | 20,400 | — | — |
| 2022-02-17 | $26.82 | $26.82 | 23,000 | — | — |
| 2022-02-16 | $26.94 | $26.94 | 14,200 | — | — |
| 2022-02-15 | $26.57 | $26.57 | 22,100 | — | — |
| 2022-02-14 | $25.57 | $25.57 | 18,800 | — | — |
| 2022-02-11 | $25.83 | $25.83 | 40,100 | — | — |
| 2022-02-10 | $25.68 | $25.68 | 51,600 | — | — |
| 2022-02-09 | $26.67 | $26.67 | 14,500 | — | — |
| 2022-02-08 | $26.51 | $26.51 | 57,300 | — | — |
| 2022-02-07 | $26.75 | $26.75 | 42,000 | — | — |
| 2022-02-04 | $26.16 | $26.16 | 63,200 | — | — |
| 2022-02-03 | $25.69 | $25.69 | 56,700 | — | — |
| 2022-02-02 | $25.11 | $25.11 | 60,100 | — | — |
| 2022-02-01 | $24.82 | $24.82 | 24,600 | — | — |
| 2022-01-31 | $24.76 | $24.76 | 44,200 | — | — |
| 2022-01-28 | $23.90 | $23.90 | 32,700 | — | — |
| 2022-01-27 | $24.35 | $24.35 | 43,600 | — | — |
| 2022-01-26 | $24.20 | $24.20 | 65,300 | — | — |
| 2022-01-25 | $24.15 | $24.15 | 26,700 | — | — |
| 2022-01-24 | $23.98 | $23.98 | 41,700 | — | — |
| 2022-01-21 | $23.13 | $23.13 | 52,500 | — | — |
| 2022-01-20 | $23.35 | $23.35 | 24,900 | — | — |
| 2022-01-19 | $23.87 | $23.87 | 78,700 | — | — |
| 2022-01-18 | $24.41 | $24.41 | 29,700 | — | — |
| 2022-01-14 | $24.97 | $24.97 | 15,700 | — | — |
| 2022-01-13 | $25.36 | $25.36 | 18,100 | — | — |
| 2022-01-12 | $24.77 | $24.77 | 22,800 | — | — |
| 2022-01-11 | $24.89 | $24.89 | 13,500 | — | — |
| 2022-01-10 | $24.69 | $24.69 | 18,800 | — | — |
| 2022-01-07 | $25.01 | $25.01 | 28,700 | — | — |
| 2022-01-06 | $24.94 | $24.94 | 29,200 | — | — |
| 2022-01-05 | $25.61 | $25.61 | 33,300 | — | — |
| 2022-01-04 | $25.95 | $25.95 | 22,500 | — | — |
| 2022-01-03 | $25.69 | $25.69 | 17,200 | — | — |