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
- 2014-05-08 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 | $18.95 | $28.80 | 492,800 | — | — |
| 2022-12-29 | $19.10 | $29.03 | 363,200 | — | — |
| 2022-12-28 | $18.78 | $28.54 | 466,500 | — | — |
| 2022-12-27 | $19.62 | $29.82 | 241,800 | — | — |
| 2022-12-23 | $19.52 | $29.67 | 280,800 | — | — |
| 2022-12-22 | $19.13 | $29.07 | 371,000 | — | — |
| 2022-12-21 | $19.71 | $29.95 | 299,900 | — | — |
| 2022-12-20 | $19.44 | $29.54 | 287,600 | — | — |
| 2022-12-19 | $19.07 | $28.98 | 484,300 | — | — |
| 2022-12-16 | $19.17 | $29.13 | 893,500 | — | — |
| 2022-12-15 | $19.21 | $29.19 | 388,700 | — | — |
| 2022-12-14 | $19.28 | $29.30 | 622,200 | — | — |
| 2022-12-13 | $20.34 | $30.91 | 752,800 | — | — |
| 2022-12-12 | $19.12 | $29.06 | 514,100 | — | — |
| 2022-12-09 | $18.49 | $28.10 | 684,300 | — | — |
| 2022-12-08 | $18.60 | $28.27 | 459,400 | — | — |
| 2022-12-07 | $18.60 | $28.27 | 578,000 | — | — |
| 2022-12-06 | $18.87 | $28.68 | 651,600 | — | — |
| 2022-12-05 | $19.53 | $29.68 | 721,600 | — | — |
| 2022-12-02 | $20.49 | $31.14 | 412,000 | — | — |
| 2022-12-01 | $19.86 | $30.18 | 520,500 | — | — |
| 2022-11-30 | $19.47 | $29.59 | 1,045,700 | — | — |
| 2022-11-29 | $19.58 | $29.76 | 740,600 | — | — |
| 2022-11-28 | $18.87 | $28.68 | 346,300 | — | — |
| 2022-11-25 | $19.36 | $29.42 | 173,200 | — | — |
| 2022-11-23 | $19.47 | $29.59 | 365,100 | — | — |
| 2022-11-22 | $19.60 | $29.79 | 445,800 | — | — |
| 2022-11-21 | $19.30 | $29.33 | 417,700 | — | — |
| 2022-11-18 | $19.13 | $29.07 | 397,900 | — | — |
| 2022-11-17 | $19.35 | $29.41 | 411,000 | — | — |
| 2022-11-16 | $18.71 | $28.43 | 394,300 | — | — |
| 2022-11-15 | $19.26 | $29.27 | 606,500 | — | — |
| 2022-11-14 | $18.67 | $28.37 | 601,700 | — | — |
| 2022-11-11 | $18.62 | $28.30 | 431,100 | — | — |
| 2022-11-10 | $18.21 | $27.67 | 712,200 | — | — |
| 2022-11-09 | $17.84 | $27.11 | 618,500 | — | — |
| 2022-11-08 | $18.82 | $28.60 | 715,300 | — | — |
| 2022-11-07 | $19.01 | $28.89 | 598,800 | — | — |
| 2022-11-04 | $18.85 | $28.65 | 837,600 | — | — |
| 2022-11-03 | $19.43 | $28.01 | 1,084,400 | — | — |
| 2022-11-02 | $18.84 | $27.16 | 1,062,000 | — | — |
| 2022-11-01 | $18.57 | $26.77 | 920,200 | — | — |
| 2022-10-31 | $18.07 | $26.05 | 740,600 | — | — |
| 2022-10-28 | $17.57 | $25.33 | 776,100 | — | — |
| 2022-10-27 | $16.98 | $24.48 | 633,100 | — | — |
| 2022-10-26 | $16.20 | $23.35 | 333,600 | — | — |
| 2022-10-25 | $16.49 | $23.77 | 498,300 | — | — |
| 2022-10-24 | $16.02 | $23.09 | 431,000 | — | — |
| 2022-10-21 | $15.76 | $22.72 | 303,900 | — | — |
| 2022-10-20 | $15.58 | $22.46 | 432,400 | — | — |
| 2022-10-19 | $15.75 | $22.70 | 434,100 | — | — |
| 2022-10-18 | $15.68 | $22.60 | 394,800 | — | — |
| 2022-10-17 | $15.53 | $22.39 | 440,800 | — | — |
| 2022-10-14 | $14.96 | $21.57 | 368,100 | — | — |
| 2022-10-13 | $14.95 | $21.55 | 435,100 | — | — |
| 2022-10-12 | $14.52 | $20.93 | 307,200 | — | — |
| 2022-10-11 | $14.29 | $20.60 | 288,800 | — | — |
| 2022-10-10 | $14.27 | $20.57 | 327,300 | — | — |
| 2022-10-07 | $14.51 | $20.92 | 621,900 | — | — |
| 2022-10-06 | $14.51 | $20.92 | 455,500 | — | — |
| 2022-10-05 | $14.28 | $20.59 | 360,900 | — | — |
| 2022-10-04 | $14.36 | $20.70 | 517,700 | — | — |
| 2022-10-03 | $13.91 | $20.05 | 734,400 | — | — |
| 2022-09-30 | $13.57 | $19.56 | 565,300 | — | — |
| 2022-09-29 | $13.63 | $19.65 | 756,400 | — | — |
| 2022-09-28 | $14.18 | $20.44 | 665,700 | — | — |
| 2022-09-27 | $13.57 | $19.56 | 556,700 | — | — |
| 2022-09-26 | $13.02 | $18.77 | 625,000 | — | — |
| 2022-09-23 | $13.07 | $18.84 | 1,138,700 | — | — |
| 2022-09-22 | $14.73 | $21.23 | 681,900 | — | — |
| 2022-09-21 | $14.32 | $20.64 | 492,400 | — | — |
| 2022-09-20 | $14.19 | $20.46 | 469,100 | — | — |
| 2022-09-19 | $14.26 | $20.56 | 413,000 | — | — |
| 2022-09-16 | $13.96 | $20.12 | 1,386,400 | — | — |
| 2022-09-15 | $14.73 | $21.23 | 455,300 | — | — |
| 2022-09-14 | $14.95 | $21.55 | 540,700 | — | — |
| 2022-09-13 | $14.63 | $21.09 | 487,200 | — | — |
| 2022-09-12 | $14.78 | $21.31 | 498,000 | — | — |
| 2022-09-09 | $14.52 | $20.93 | 450,900 | — | — |
| 2022-09-08 | $13.79 | $19.88 | 451,800 | — | — |
| 2022-09-07 | $13.96 | $20.12 | 771,400 | — | — |
| 2022-09-06 | $14.55 | $20.97 | 753,400 | — | — |
| 2022-09-02 | $14.56 | $20.99 | 461,400 | — | — |
| 2022-09-01 | $14.05 | $20.25 | 543,600 | — | — |
| 2022-08-31 | $14.55 | $20.97 | 745,400 | — | — |
| 2022-08-30 | $14.12 | $20.35 | 1,138,400 | — | — |
| 2022-08-29 | $15.48 | $22.32 | 933,300 | — | — |
| 2022-08-26 | $15.45 | $22.27 | 339,800 | — | — |
| 2022-08-25 | $15.36 | $22.14 | 389,000 | — | — |
| 2022-08-24 | $15.20 | $21.91 | 400,700 | — | — |
| 2022-08-23 | $15.37 | $22.16 | 532,500 | — | — |
| 2022-08-22 | $15.44 | $22.26 | 509,300 | — | — |
| 2022-08-19 | $15.09 | $21.75 | 479,900 | — | — |
| 2022-08-18 | $15.59 | $22.47 | 405,500 | — | — |
| 2022-08-17 | $15.05 | $21.70 | 527,000 | — | — |
| 2022-08-16 | $14.79 | $21.32 | 664,100 | — | — |
| 2022-08-15 | $15.34 | $22.11 | 703,200 | — | — |
| 2022-08-12 | $15.42 | $22.23 | 751,400 | — | — |
| 2022-08-11 | $16.68 | $22.60 | 751,200 | — | — |
| 2022-08-10 | $16.35 | $22.16 | 783,100 | — | — |
| 2022-08-09 | $16.47 | $22.32 | 742,100 | — | — |
| 2022-08-08 | $15.93 | $21.59 | 611,900 | — | — |
| 2022-08-05 | $15.70 | $21.28 | 491,300 | — | — |
| 2022-08-04 | $15.31 | $20.75 | 757,800 | — | — |
| 2022-08-03 | $16.21 | $21.97 | 621,800 | — | — |
| 2022-08-02 | $16.78 | $22.74 | 539,100 | — | — |
| 2022-08-01 | $16.41 | $22.24 | 566,800 | — | — |
| 2022-07-29 | $16.12 | $21.84 | 495,200 | — | — |
| 2022-07-28 | $15.93 | $21.59 | 574,800 | — | — |
| 2022-07-27 | $16.42 | $22.25 | 525,400 | — | — |
| 2022-07-26 | $16.46 | $22.31 | 626,900 | — | — |
| 2022-07-25 | $16.32 | $22.12 | 336,300 | — | — |
| 2022-07-22 | $15.72 | $21.30 | 373,800 | — | — |
| 2022-07-21 | $16.27 | $22.05 | 315,700 | — | — |
| 2022-07-20 | $16.33 | $22.13 | 316,800 | — | — |
| 2022-07-19 | $16.21 | $21.97 | 538,900 | — | — |
| 2022-07-18 | $15.77 | $21.37 | 579,900 | — | — |
| 2022-07-15 | $15.27 | $20.69 | 285,800 | — | — |
| 2022-07-14 | $14.84 | $20.11 | 378,200 | — | — |
| 2022-07-13 | $14.80 | $20.06 | 373,000 | — | — |
| 2022-07-12 | $14.30 | $19.38 | 384,500 | — | — |
| 2022-07-11 | $14.57 | $19.74 | 239,400 | — | — |
| 2022-07-08 | $14.65 | $19.85 | 293,700 | — | — |
| 2022-07-07 | $14.53 | $19.69 | 533,300 | — | — |
| 2022-07-06 | $13.92 | $18.86 | 562,600 | — | — |
| 2022-07-05 | $14.53 | $19.69 | 567,200 | — | — |
| 2022-07-01 | $14.96 | $20.27 | 399,400 | — | — |
| 2022-06-30 | $15.20 | $20.60 | 410,000 | — | — |
| 2022-06-29 | $15.30 | $20.73 | 510,700 | — | — |
| 2022-06-28 | $15.44 | $20.92 | 343,000 | — | — |
| 2022-06-27 | $15.37 | $20.83 | 494,900 | — | — |
| 2022-06-24 | $14.69 | $19.91 | 848,900 | — | — |
| 2022-06-23 | $14.00 | $18.97 | 764,300 | — | — |
| 2022-06-22 | $14.79 | $20.04 | 644,200 | — | — |
| 2022-06-21 | $15.47 | $20.96 | 565,600 | — | — |
| 2022-06-17 | $14.43 | $19.55 | 1,492,100 | — | — |
| 2022-06-16 | $15.05 | $20.39 | 672,100 | — | — |
| 2022-06-15 | $15.60 | $21.14 | 910,600 | — | — |
| 2022-06-14 | $15.95 | $21.61 | 493,300 | — | — |
| 2022-06-13 | $15.74 | $21.33 | 810,800 | — | — |
| 2022-06-10 | $16.86 | $22.85 | 631,600 | — | — |
| 2022-06-09 | $16.65 | $22.56 | 813,000 | — | — |
| 2022-06-08 | $17.53 | $23.76 | 548,700 | — | — |
| 2022-06-07 | $18.10 | $24.53 | 530,600 | — | — |
| 2022-06-06 | $18.13 | $24.57 | 771,900 | — | — |
| 2022-06-03 | $18.07 | $24.49 | 724,700 | — | — |
| 2022-06-02 | $17.68 | $23.96 | 737,700 | — | — |
| 2022-06-01 | $18.09 | $24.51 | 937,400 | — | — |
| 2022-05-31 | $17.00 | $23.04 | 1,290,000 | — | — |
| 2022-05-27 | $16.86 | $22.85 | 659,600 | — | — |
| 2022-05-26 | $16.28 | $22.06 | 685,700 | — | — |
| 2022-05-25 | $16.59 | $22.48 | 440,000 | — | — |
| 2022-05-24 | $16.02 | $21.71 | 436,300 | — | — |
| 2022-05-23 | $16.02 | $21.71 | 691,900 | — | — |
| 2022-05-20 | $15.81 | $21.42 | 462,000 | — | — |
| 2022-05-19 | $15.60 | $21.14 | 643,300 | — | — |
| 2022-05-18 | $15.30 | $20.73 | 727,000 | — | — |
| 2022-05-17 | $15.55 | $21.07 | 786,100 | — | — |
| 2022-05-16 | $16.07 | $21.78 | 868,700 | — | — |
| 2022-05-13 | $15.36 | $20.81 | 1,163,000 | — | — |
| 2022-05-12 | $17.73 | $20.64 | 1,329,600 | — | — |
| 2022-05-11 | $17.90 | $20.84 | 862,200 | — | — |
| 2022-05-10 | $18.15 | $21.13 | 1,596,700 | — | — |
| 2022-05-09 | $16.86 | $19.63 | 1,387,200 | — | — |
| 2022-05-06 | $17.32 | $20.16 | 1,115,600 | — | — |
| 2022-05-05 | $17.26 | $20.09 | 1,511,600 | — | — |
| 2022-05-04 | $15.43 | $17.96 | 367,400 | — | — |
| 2022-05-03 | $15.04 | $17.51 | 303,800 | — | — |
| 2022-05-02 | $14.60 | $17.00 | 423,200 | — | — |
| 2022-04-29 | $14.72 | $17.13 | 307,800 | — | — |
| 2022-04-28 | $15.27 | $17.77 | 528,700 | — | — |
| 2022-04-27 | $14.84 | $17.27 | 600,800 | — | — |
| 2022-04-26 | $14.38 | $16.74 | 534,000 | — | — |
| 2022-04-25 | $14.20 | $16.53 | 755,400 | — | — |
| 2022-04-22 | $14.86 | $17.30 | 515,000 | — | — |
| 2022-04-21 | $15.02 | $17.48 | 559,700 | — | — |
| 2022-04-20 | $15.70 | $18.28 | 469,900 | — | — |
| 2022-04-19 | $15.66 | $18.23 | 597,800 | — | — |
| 2022-04-18 | $16.02 | $18.65 | 640,600 | — | — |
| 2022-04-14 | $15.77 | $18.36 | 431,500 | — | — |
| 2022-04-13 | $15.55 | $18.10 | 648,600 | — | — |
| 2022-04-12 | $15.44 | $17.97 | 581,400 | — | — |
| 2022-04-11 | $15.18 | $17.67 | 767,500 | — | — |
| 2022-04-08 | $15.37 | $17.89 | 867,200 | — | — |
| 2022-04-07 | $15.08 | $17.55 | 853,400 | — | — |
| 2022-04-06 | $14.84 | $17.27 | 1,295,100 | — | — |
| 2022-04-05 | $14.77 | $17.19 | 726,500 | — | — |
| 2022-04-04 | $14.36 | $16.72 | 550,900 | — | — |
| 2022-04-01 | $14.74 | $17.16 | 561,700 | — | — |
| 2022-03-31 | $14.49 | $16.87 | 702,100 | — | — |
| 2022-03-30 | $14.21 | $16.54 | 381,800 | — | — |
| 2022-03-29 | $14.11 | $16.42 | 933,600 | — | — |
| 2022-03-28 | $14.65 | $17.05 | 567,600 | — | — |
| 2022-03-25 | $14.86 | $17.30 | 847,200 | — | — |
| 2022-03-24 | $14.02 | $16.32 | 347,500 | — | — |
| 2022-03-23 | $13.71 | $15.96 | 285,600 | — | — |
| 2022-03-22 | $13.54 | $15.76 | 567,700 | — | — |
| 2022-03-21 | $13.93 | $16.22 | 478,600 | — | — |
| 2022-03-18 | $13.64 | $15.88 | 877,500 | — | — |
| 2022-03-17 | $13.82 | $16.09 | 284,000 | — | — |
| 2022-03-16 | $13.54 | $15.76 | 375,300 | — | — |
| 2022-03-15 | $13.01 | $15.14 | 521,300 | — | — |
| 2022-03-14 | $13.39 | $15.59 | 336,200 | — | — |
| 2022-03-11 | $13.98 | $16.27 | 312,300 | — | — |
| 2022-03-10 | $14.19 | $16.52 | 357,400 | — | — |
| 2022-03-09 | $13.94 | $16.23 | 418,800 | — | — |
| 2022-03-08 | $14.32 | $16.67 | 652,100 | — | — |
| 2022-03-07 | $14.46 | $16.83 | 841,500 | — | — |
| 2022-03-04 | $14.29 | $16.63 | 861,100 | — | — |
| 2022-03-03 | $14.14 | $16.46 | 283,900 | — | — |
| 2022-03-02 | $14.28 | $16.62 | 524,200 | — | — |
| 2022-03-01 | $13.99 | $16.29 | 398,200 | — | — |
| 2022-02-28 | $13.78 | $16.04 | 490,600 | — | — |
| 2022-02-25 | $13.51 | $15.73 | 299,400 | — | — |
| 2022-02-24 | $13.16 | $15.32 | 455,100 | — | — |
| 2022-02-23 | $12.93 | $15.05 | 303,000 | — | — |
| 2022-02-22 | $12.68 | $14.76 | 503,400 | — | — |
| 2022-02-18 | $12.58 | $14.64 | 280,200 | — | — |
| 2022-02-17 | $12.73 | $14.82 | 305,700 | — | — |
| 2022-02-16 | $12.81 | $14.91 | 258,400 | — | — |
| 2022-02-15 | $12.54 | $14.60 | 296,300 | — | — |
| 2022-02-14 | $12.56 | $14.62 | 329,300 | — | — |
| 2022-02-11 | $12.65 | $14.73 | 234,500 | — | — |
| 2022-02-10 | $12.44 | $14.48 | 298,300 | — | — |
| 2022-02-09 | $12.45 | $14.49 | 390,400 | — | — |
| 2022-02-08 | $12.39 | $14.42 | 417,900 | — | — |
| 2022-02-07 | $12.81 | $14.91 | 584,700 | — | — |
| 2022-02-04 | $12.42 | $14.46 | 618,100 | — | — |
| 2022-02-03 | $12.19 | $14.19 | 448,400 | — | — |
| 2022-02-02 | $12.17 | $14.17 | 400,100 | — | — |
| 2022-02-01 | $12.13 | $14.12 | 411,900 | — | — |
| 2022-01-31 | $11.89 | $13.84 | 435,400 | — | — |
| 2022-01-28 | $12.04 | $14.02 | 278,800 | — | — |
| 2022-01-27 | $12.11 | $14.10 | 431,600 | — | — |
| 2022-01-26 | $11.72 | $13.64 | 390,100 | — | — |
| 2022-01-25 | $12.13 | $14.12 | 527,600 | — | — |
| 2022-01-24 | $11.43 | $13.31 | 602,900 | — | — |
| 2022-01-21 | $11.55 | $13.44 | 522,500 | — | — |
| 2022-01-20 | $12.02 | $13.99 | 579,800 | — | — |
| 2022-01-19 | $12.56 | $14.62 | 489,600 | — | — |
| 2022-01-18 | $13.05 | $15.19 | 492,800 | — | — |
| 2022-01-14 | $13.44 | $15.64 | 255,700 | — | — |
| 2022-01-13 | $13.37 | $15.56 | 548,600 | — | — |
| 2022-01-12 | $14.30 | $15.48 | 531,000 | — | — |
| 2022-01-11 | $14.27 | $15.45 | 788,900 | — | — |
| 2022-01-10 | $13.74 | $14.88 | 555,600 | — | — |
| 2022-01-07 | $13.87 | $15.02 | 463,100 | — | — |
| 2022-01-06 | $13.46 | $14.57 | 403,100 | — | — |
| 2022-01-05 | $13.61 | $14.73 | 484,900 | — | — |
| 2022-01-04 | $13.53 | $14.65 | 614,600 | — | — |
| 2022-01-03 | $13.07 | $14.15 | 325,500 | — | — |