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
- 2015-10-09 to 2026-09-01
- 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 | $18.76 | $32.27 | 27,300 | — | — |
| 2022-12-29 | $18.70 | $32.16 | 12,800 | — | — |
| 2022-12-28 | $18.36 | $31.58 | 11,600 | — | — |
| 2022-12-27 | $18.62 | $32.03 | 11,500 | — | — |
| 2022-12-23 | $18.65 | $32.08 | 13,600 | — | — |
| 2022-12-22 | $18.30 | $31.48 | 56,700 | — | — |
| 2022-12-21 | $18.49 | $31.80 | 14,300 | — | — |
| 2022-12-20 | $18.24 | $31.38 | 17,400 | — | — |
| 2022-12-19 | $18.25 | $31.39 | 35,400 | — | — |
| 2022-12-16 | $18.53 | $31.87 | 20,100 | — | — |
| 2022-12-15 | $18.58 | $31.96 | 26,800 | — | — |
| 2022-12-14 | $18.72 | $32.21 | 16,800 | — | — |
| 2022-12-13 | $18.80 | $32.34 | 74,000 | — | — |
| 2022-12-12 | $18.60 | $32.00 | 4,000 | — | — |
| 2022-12-09 | $18.26 | $31.41 | 6,800 | — | — |
| 2022-12-08 | $18.51 | $31.84 | 14,800 | — | — |
| 2022-12-07 | $18.64 | $32.07 | 11,300 | — | — |
| 2022-12-06 | $18.92 | $32.55 | 9,800 | — | — |
| 2022-12-05 | $19.30 | $33.20 | 13,400 | — | — |
| 2022-12-02 | $19.61 | $33.74 | 8,000 | — | — |
| 2022-12-01 | $19.53 | $33.60 | 2,400 | — | — |
| 2022-11-30 | $19.68 | $33.86 | 25,500 | — | — |
| 2022-11-29 | $19.52 | $33.57 | 6,200 | — | — |
| 2022-11-28 | $19.23 | $33.08 | 21,000 | — | — |
| 2022-11-25 | $19.37 | $33.33 | 3,300 | — | — |
| 2022-11-23 | $19.30 | $33.20 | 7,500 | — | — |
| 2022-11-22 | $19.60 | $33.72 | 2,700 | — | — |
| 2022-11-21 | $19.14 | $32.92 | 7,400 | — | — |
| 2022-11-18 | $19.30 | $33.20 | 3,300 | — | — |
| 2022-11-17 | $19.07 | $32.80 | 36,700 | — | — |
| 2022-11-16 | $19.29 | $33.18 | 7,800 | — | — |
| 2022-11-15 | $19.18 | $32.99 | 3,100 | — | — |
| 2022-11-14 | $19.30 | $33.19 | 1,000 | — | — |
| 2022-11-11 | $19.35 | $33.28 | 1,100 | — | — |
| 2022-11-10 | $19.42 | $33.40 | 4,900 | — | — |
| 2022-11-09 | $18.97 | $32.63 | 4,700 | — | — |
| 2022-11-08 | $19.43 | $33.43 | 30,400 | — | — |
| 2022-11-07 | $19.42 | $33.41 | 6,900 | — | — |
| 2022-11-04 | $19.33 | $33.25 | 1,400 | — | — |
| 2022-11-03 | $19.27 | $33.15 | 42,400 | — | — |
| 2022-11-02 | $19.26 | $33.13 | 10,800 | — | — |
| 2022-11-01 | $19.57 | $33.66 | 5,300 | — | — |
| 2022-10-31 | $19.49 | $33.52 | 14,900 | — | — |
| 2022-10-28 | $19.26 | $33.14 | 9,100 | — | — |
| 2022-10-27 | $19.13 | $32.90 | 39,800 | — | — |
| 2022-10-26 | $18.84 | $32.41 | 12,700 | — | — |
| 2022-10-25 | $18.74 | $32.23 | 33,600 | — | — |
| 2022-10-24 | $18.49 | $31.80 | 6,400 | — | — |
| 2022-10-21 | $18.65 | $32.09 | 97,800 | — | — |
| 2022-10-20 | $18.41 | $31.67 | 17,400 | — | — |
| 2022-10-19 | $18.37 | $31.60 | 7,300 | — | — |
| 2022-10-18 | $18.33 | $31.54 | 14,200 | — | — |
| 2022-10-17 | $18.08 | $31.10 | 2,500 | — | — |
| 2022-10-14 | $17.70 | $30.45 | 18,300 | — | — |
| 2022-10-13 | $18.08 | $31.11 | 123,800 | — | — |
| 2022-10-12 | $17.67 | $30.40 | 5,800 | — | — |
| 2022-10-11 | $17.97 | $30.40 | 30,500 | — | — |
| 2022-10-10 | $17.69 | $29.93 | 13,900 | — | — |
| 2022-10-07 | $18.01 | $30.46 | 18,100 | — | — |
| 2022-10-06 | $18.15 | $30.71 | 10,900 | — | — |
| 2022-10-05 | $18.30 | $30.96 | 83,300 | — | — |
| 2022-10-04 | $18.23 | $30.84 | 49,800 | — | — |
| 2022-10-03 | $17.67 | $29.90 | 18,600 | — | — |
| 2022-09-30 | $17.34 | $29.34 | 30,300 | — | — |
| 2022-09-29 | $17.26 | $29.20 | 8,300 | — | — |
| 2022-09-28 | $17.57 | $29.72 | 66,300 | — | — |
| 2022-09-27 | $16.77 | $28.36 | 33,700 | — | — |
| 2022-09-26 | $16.53 | $27.96 | 15,300 | — | — |
| 2022-09-23 | $16.96 | $28.69 | 45,400 | — | — |
| 2022-09-22 | $18.09 | $30.60 | 15,100 | — | — |
| 2022-09-21 | $18.55 | $31.38 | 3,600 | — | — |
| 2022-09-20 | $18.80 | $31.80 | 46,500 | — | — |
| 2022-09-19 | $18.78 | $31.77 | 6,800 | — | — |
| 2022-09-16 | $18.70 | $31.63 | 4,600 | — | — |
| 2022-09-15 | $19.05 | $32.22 | 1,000 | — | — |
| 2022-09-14 | $19.30 | $32.65 | 4,600 | — | — |
| 2022-09-13 | $18.78 | $31.77 | 26,300 | — | — |
| 2022-09-12 | $19.20 | $32.48 | 5,200 | — | — |
| 2022-09-09 | $19.07 | $32.26 | 4,300 | — | — |
| 2022-09-08 | $18.67 | $31.59 | 9,900 | — | — |
| 2022-09-07 | $18.59 | $31.46 | 5,500 | — | — |
| 2022-09-06 | $18.55 | $31.38 | 16,700 | — | — |
| 2022-09-02 | $18.75 | $31.72 | 19,800 | — | — |
| 2022-09-01 | $18.51 | $31.31 | 11,100 | — | — |
| 2022-08-31 | $18.71 | $31.66 | 42,700 | — | — |
| 2022-08-30 | $18.84 | $31.87 | 6,500 | — | — |
| 2022-08-29 | $19.33 | $32.70 | 33,800 | — | — |
| 2022-08-26 | $19.23 | $32.53 | 21,600 | — | — |
| 2022-08-25 | $19.53 | $33.04 | 11,400 | — | — |
| 2022-08-24 | $19.37 | $32.77 | 14,600 | — | — |
| 2022-08-23 | $19.29 | $32.64 | 6,700 | — | — |
| 2022-08-22 | $18.80 | $31.80 | 1,300 | — | — |
| 2022-08-19 | $18.85 | $31.89 | 800 | — | — |
| 2022-08-18 | $19.04 | $32.20 | 81,700 | — | — |
| 2022-08-17 | $18.42 | $31.16 | 13,900 | — | — |
| 2022-08-16 | $18.66 | $31.56 | 1,400 | — | — |
| 2022-08-15 | $18.38 | $31.09 | 19,400 | — | — |
| 2022-08-12 | $18.50 | $31.30 | 12,100 | — | — |
| 2022-08-11 | $18.39 | $31.11 | 373,500 | — | — |
| 2022-08-10 | $18.00 | $30.45 | 45,300 | — | — |
| 2022-08-09 | $17.69 | $29.93 | 2,800 | — | — |
| 2022-08-08 | $17.63 | $29.83 | 7,100 | — | — |
| 2022-08-05 | $17.54 | $29.68 | 11,500 | — | — |
| 2022-08-04 | $17.43 | $29.50 | 2,500 | — | — |
| 2022-08-03 | $17.98 | $30.42 | 3,200 | — | — |
| 2022-08-02 | $18.00 | $30.45 | 4,500 | — | — |
| 2022-08-01 | $18.02 | $30.48 | 2,200 | — | — |
| 2022-07-29 | $18.06 | $30.55 | 106,300 | — | — |
| 2022-07-28 | $18.03 | $30.51 | 9,000 | — | — |
| 2022-07-27 | $17.78 | $30.08 | 4,400 | — | — |
| 2022-07-26 | $17.42 | $29.47 | 20,400 | — | — |
| 2022-07-25 | $17.26 | $29.20 | 5,400 | — | — |
| 2022-07-22 | $16.73 | $28.30 | 12,600 | — | — |
| 2022-07-21 | $16.91 | $28.60 | 27,000 | — | — |
| 2022-07-20 | $17.05 | $28.85 | 14,300 | — | — |
| 2022-07-19 | $17.05 | $28.84 | 65,700 | — | — |
| 2022-07-18 | $16.65 | $28.17 | 17,300 | — | — |
| 2022-07-15 | $16.27 | $27.52 | 29,900 | — | — |
| 2022-07-14 | $15.95 | $26.97 | 11,100 | — | — |
| 2022-07-13 | $16.03 | $27.12 | 27,100 | — | — |
| 2022-07-12 | $16.23 | $26.96 | 11,400 | — | — |
| 2022-07-11 | $16.46 | $27.34 | 12,300 | — | — |
| 2022-07-08 | $16.58 | $27.53 | 11,800 | — | — |
| 2022-07-07 | $16.49 | $27.39 | 1,500 | — | — |
| 2022-07-06 | $15.85 | $26.32 | 14,400 | — | — |
| 2022-07-05 | $16.10 | $26.74 | 58,200 | — | — |
| 2022-07-01 | $16.55 | $27.49 | 1,900 | — | — |
| 2022-06-30 | $16.29 | $27.06 | 3,400 | — | — |
| 2022-06-29 | $16.43 | $27.28 | 22,700 | — | — |
| 2022-06-28 | $16.71 | $27.76 | 36,600 | — | — |
| 2022-06-27 | $16.49 | $27.38 | 4,100 | — | — |
| 2022-06-24 | $16.22 | $26.93 | 900 | — | — |
| 2022-06-23 | $15.80 | $26.24 | 8,200 | — | — |
| 2022-06-22 | $16.10 | $26.74 | 4,300 | — | — |
| 2022-06-21 | $16.77 | $27.85 | 20,400 | — | — |
| 2022-06-17 | $16.07 | $26.69 | 86,100 | — | — |
| 2022-06-16 | $16.48 | $27.37 | 20,800 | — | — |
| 2022-06-15 | $17.25 | $28.65 | 18,300 | — | — |
| 2022-06-14 | $17.57 | $29.18 | 120,000 | — | — |
| 2022-06-13 | $17.91 | $29.74 | 53,900 | — | — |
| 2022-06-10 | $18.97 | $31.50 | 36,100 | — | — |
| 2022-06-09 | $19.48 | $32.36 | 13,200 | — | — |
| 2022-06-08 | $19.54 | $32.45 | 28,900 | — | — |
| 2022-06-07 | $19.85 | $32.97 | 39,500 | — | — |
| 2022-06-06 | $19.46 | $32.31 | 29,100 | — | — |
| 2022-06-03 | $19.39 | $32.20 | 11,700 | — | — |
| 2022-06-02 | $19.39 | $32.20 | 24,900 | — | — |
| 2022-06-01 | $19.36 | $32.15 | 5,800 | — | — |
| 2022-05-31 | $19.01 | $31.58 | 14,200 | — | — |
| 2022-05-27 | $19.01 | $31.57 | 9,500 | — | — |
| 2022-05-26 | $18.67 | $31.02 | 23,100 | — | — |
| 2022-05-25 | $18.60 | $30.89 | 7,500 | — | — |
| 2022-05-24 | $18.07 | $30.01 | 111,800 | — | — |
| 2022-05-23 | $18.15 | $30.14 | 12,600 | — | — |
| 2022-05-20 | $17.92 | $29.76 | 6,100 | — | — |
| 2022-05-19 | $17.80 | $29.56 | 60,200 | — | — |
| 2022-05-18 | $17.96 | $29.83 | 41,600 | — | — |
| 2022-05-17 | $18.37 | $30.51 | 12,700 | — | — |
| 2022-05-16 | $18.05 | $29.97 | 24,800 | — | — |
| 2022-05-13 | $17.78 | $29.53 | 10,100 | — | — |
| 2022-05-12 | $17.17 | $28.52 | 30,500 | — | — |
| 2022-05-11 | $17.18 | $28.53 | 21,800 | — | — |
| 2022-05-10 | $17.43 | $28.95 | 16,100 | — | — |
| 2022-05-09 | $17.51 | $29.08 | 45,700 | — | — |
| 2022-05-06 | $18.51 | $30.74 | 38,400 | — | — |
| 2022-05-05 | $18.39 | $30.54 | 77,700 | — | — |
| 2022-05-04 | $18.78 | $31.19 | 53,400 | — | — |
| 2022-05-03 | $18.14 | $30.13 | 10,900 | — | — |
| 2022-05-02 | $17.61 | $29.25 | 7,400 | — | — |
| 2022-04-29 | $17.65 | $29.31 | 3,300 | — | — |
| 2022-04-28 | $18.06 | $30.00 | 18,000 | — | — |
| 2022-04-27 | $17.70 | $29.40 | 53,400 | — | — |
| 2022-04-26 | $17.65 | $29.31 | 13,400 | — | — |
| 2022-04-25 | $17.71 | $29.41 | 2,400 | — | — |
| 2022-04-22 | $18.25 | $30.31 | 6,800 | — | — |
| 2022-04-21 | $18.79 | $31.21 | 64,000 | — | — |
| 2022-04-20 | $19.05 | $31.63 | 7,100 | — | — |
| 2022-04-19 | $18.72 | $31.10 | 7,000 | — | — |
| 2022-04-18 | $18.54 | $30.79 | 28,800 | — | — |
| 2022-04-14 | $18.55 | $30.81 | 13,700 | — | — |
| 2022-04-13 | $18.54 | $30.79 | 20,400 | — | — |
| 2022-04-12 | $18.31 | $30.41 | 8,300 | — | — |
| 2022-04-11 | $17.83 | $29.61 | 41,600 | — | — |
| 2022-04-08 | $18.31 | $29.97 | 12,200 | — | — |
| 2022-04-07 | $18.14 | $29.69 | 21,600 | — | — |
| 2022-04-06 | $18.06 | $29.55 | 8,000 | — | — |
| 2022-04-05 | $18.07 | $29.57 | 22,400 | — | — |
| 2022-04-04 | $18.24 | $29.85 | 45,100 | — | — |
| 2022-04-01 | $18.12 | $29.65 | 155,200 | — | — |
| 2022-03-31 | $18.01 | $29.48 | 7,500 | — | — |
| 2022-03-30 | $18.20 | $29.79 | 5,600 | — | — |
| 2022-03-29 | $18.13 | $29.67 | 25,100 | — | — |
| 2022-03-28 | $17.99 | $29.45 | 29,700 | — | — |
| 2022-03-25 | $18.20 | $29.79 | 25,100 | — | — |
| 2022-03-24 | $17.90 | $29.30 | 49,800 | — | — |
| 2022-03-23 | $17.60 | $28.81 | 11,500 | — | — |
| 2022-03-22 | $17.53 | $28.69 | 77,500 | — | — |
| 2022-03-21 | $17.45 | $28.56 | 27,300 | — | — |
| 2022-03-18 | $17.04 | $27.89 | 27,500 | — | — |
| 2022-03-17 | $17.11 | $28.00 | 4,400 | — | — |
| 2022-03-16 | $16.92 | $27.69 | 36,200 | — | — |
| 2022-03-15 | $16.75 | $27.41 | 12,100 | — | — |
| 2022-03-14 | $17.00 | $27.82 | 49,400 | — | — |
| 2022-03-11 | $17.55 | $28.72 | 1,800 | — | — |
| 2022-03-10 | $18.18 | $29.75 | 35,400 | — | — |
| 2022-03-09 | $17.83 | $29.18 | 232,200 | — | — |
| 2022-03-08 | $18.11 | $29.64 | 38,200 | — | — |
| 2022-03-07 | $17.93 | $29.35 | 196,400 | — | — |
| 2022-03-04 | $18.14 | $29.69 | 275,300 | — | — |
| 2022-03-03 | $17.98 | $29.43 | 4,600 | — | — |
| 2022-03-02 | $18.07 | $29.57 | 7,100 | — | — |
| 2022-03-01 | $17.77 | $29.08 | 12,000 | — | — |
| 2022-02-28 | $17.70 | $28.97 | 10,200 | — | — |
| 2022-02-25 | $17.09 | $27.97 | 9,400 | — | — |
| 2022-02-24 | $16.75 | $27.41 | 31,700 | — | — |
| 2022-02-23 | $16.84 | $27.56 | 6,100 | — | — |
| 2022-02-22 | $16.77 | $27.45 | 12,300 | — | — |
| 2022-02-18 | $17.11 | $28.00 | 37,100 | — | — |
| 2022-02-17 | $17.29 | $28.30 | 8,700 | — | — |
| 2022-02-16 | $17.43 | $28.53 | 10,300 | — | — |
| 2022-02-15 | $17.44 | $28.54 | 15,200 | — | — |
| 2022-02-14 | $17.52 | $28.68 | 3,600 | — | — |
| 2022-02-11 | $17.89 | $29.28 | 10,800 | — | — |
| 2022-02-10 | $17.29 | $28.30 | 3,700 | — | — |
| 2022-02-09 | $17.64 | $28.87 | 6,300 | — | — |
| 2022-02-08 | $17.54 | $28.71 | 36,100 | — | — |
| 2022-02-07 | $17.71 | $28.99 | 13,200 | — | — |
| 2022-02-04 | $17.71 | $28.99 | 82,100 | — | — |
| 2022-02-03 | $17.50 | $28.64 | 7,500 | — | — |
| 2022-02-02 | $17.52 | $28.68 | 6,600 | — | — |
| 2022-02-01 | $17.30 | $28.31 | 3,500 | — | — |
| 2022-01-31 | $16.79 | $27.47 | 5,500 | — | — |
| 2022-01-28 | $16.65 | $27.25 | 3,500 | — | — |
| 2022-01-27 | $16.59 | $27.15 | 8,600 | — | — |
| 2022-01-26 | $16.59 | $27.15 | 4,900 | — | — |
| 2022-01-25 | $16.50 | $27.01 | 14,700 | — | — |
| 2022-01-24 | $16.09 | $26.33 | 15,200 | — | — |
| 2022-01-21 | $16.15 | $26.43 | 4,900 | — | — |
| 2022-01-20 | $16.51 | $27.02 | 14,600 | — | — |
| 2022-01-19 | $16.64 | $27.23 | 21,600 | — | — |
| 2022-01-18 | $16.78 | $27.46 | 23,300 | — | — |
| 2022-01-14 | $16.78 | $27.46 | 3,600 | — | — |
| 2022-01-13 | $16.51 | $27.02 | 12,200 | — | — |
| 2022-01-12 | $16.79 | $27.48 | 3,800 | — | — |
| 2022-01-11 | $16.57 | $27.12 | 11,500 | — | — |
| 2022-01-10 | $16.46 | $26.51 | 27,800 | — | — |
| 2022-01-07 | $16.47 | $26.53 | 2,400 | — | — |
| 2022-01-06 | $16.29 | $26.23 | 3,500 | — | — |
| 2022-01-05 | $16.01 | $25.78 | 7,000 | — | — |
| 2022-01-04 | $16.15 | $26.01 | 22,300 | — | — |
| 2022-01-03 | $15.82 | $25.48 | 20,400 | — | — |