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
- 2020-08-13 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 | $18.33 | $20.10 | 514,800 | — | — |
| 2022-12-29 | $18.46 | $20.24 | 491,200 | — | — |
| 2022-12-28 | $18.39 | $20.16 | 422,400 | — | — |
| 2022-12-27 | $18.90 | $20.72 | 314,300 | — | — |
| 2022-12-23 | $19.23 | $21.08 | 217,400 | — | — |
| 2022-12-22 | $19.03 | $20.87 | 327,300 | — | — |
| 2022-12-21 | $19.03 | $20.87 | 336,400 | — | — |
| 2022-12-20 | $18.95 | $20.78 | 625,800 | — | — |
| 2022-12-19 | $18.97 | $20.80 | 422,800 | — | — |
| 2022-12-16 | $19.19 | $21.04 | 1,326,400 | — | — |
| 2022-12-15 | $19.27 | $21.13 | 652,300 | — | — |
| 2022-12-14 | $19.40 | $21.27 | 773,700 | — | — |
| 2022-12-13 | $19.28 | $21.14 | 633,100 | — | — |
| 2022-12-12 | $19.29 | $21.15 | 557,100 | — | — |
| 2022-12-09 | $19.35 | $21.22 | 421,700 | — | — |
| 2022-12-08 | $19.36 | $21.23 | 381,200 | — | — |
| 2022-12-07 | $19.27 | $21.13 | 519,000 | — | — |
| 2022-12-06 | $19.35 | $21.22 | 548,400 | — | — |
| 2022-12-05 | $19.18 | $21.03 | 404,400 | — | — |
| 2022-12-02 | $19.43 | $21.30 | 602,400 | — | — |
| 2022-12-01 | $19.39 | $21.26 | 462,200 | — | — |
| 2022-11-30 | $19.53 | $21.41 | 1,045,000 | — | — |
| 2022-11-29 | $19.48 | $21.14 | 492,600 | — | — |
| 2022-11-28 | $19.11 | $20.74 | 411,400 | — | — |
| 2022-11-25 | $19.54 | $21.20 | 309,100 | — | — |
| 2022-11-23 | $19.16 | $20.79 | 231,500 | — | — |
| 2022-11-22 | $19.19 | $20.82 | 357,700 | — | — |
| 2022-11-21 | $19.19 | $20.82 | 541,900 | — | — |
| 2022-11-18 | $18.54 | $20.12 | 485,800 | — | — |
| 2022-11-17 | $18.50 | $20.08 | 500,800 | — | — |
| 2022-11-16 | $18.38 | $19.95 | 488,800 | — | — |
| 2022-11-15 | $18.45 | $20.02 | 517,700 | — | — |
| 2022-11-14 | $18.25 | $19.80 | 758,300 | — | — |
| 2022-11-11 | $18.72 | $20.31 | 1,329,000 | — | — |
| 2022-11-10 | $18.81 | $20.41 | 1,003,000 | — | — |
| 2022-11-09 | $18.25 | $19.80 | 647,900 | — | — |
| 2022-11-08 | $18.41 | $19.98 | 662,100 | — | — |
| 2022-11-07 | $18.69 | $20.28 | 907,100 | — | — |
| 2022-11-04 | $18.82 | $20.42 | 615,900 | — | — |
| 2022-11-03 | $18.64 | $20.23 | 659,300 | — | — |
| 2022-11-02 | $18.81 | $20.41 | 860,100 | — | — |
| 2022-11-01 | $18.98 | $20.60 | 616,700 | — | — |
| 2022-10-31 | $18.82 | $20.42 | 826,100 | — | — |
| 2022-10-28 | $18.57 | $20.15 | 954,900 | — | — |
| 2022-10-27 | $18.48 | $20.05 | 455,200 | — | — |
| 2022-10-26 | $18.24 | $19.79 | 642,000 | — | — |
| 2022-10-25 | $18.25 | $19.80 | 664,100 | — | — |
| 2022-10-24 | $17.64 | $19.14 | 388,100 | — | — |
| 2022-10-21 | $17.79 | $19.31 | 473,800 | — | — |
| 2022-10-20 | $17.49 | $18.98 | 314,100 | — | — |
| 2022-10-19 | $17.68 | $19.19 | 585,200 | — | — |
| 2022-10-18 | $17.78 | $19.29 | 772,900 | — | — |
| 2022-10-17 | $17.39 | $18.87 | 567,200 | — | — |
| 2022-10-14 | $17.09 | $18.55 | 880,800 | — | — |
| 2022-10-13 | $18.00 | $19.53 | 867,500 | — | — |
| 2022-10-12 | $18.09 | $19.63 | 1,025,300 | — | — |
| 2022-10-11 | $18.44 | $20.01 | 668,800 | — | — |
| 2022-10-10 | $18.00 | $19.53 | 446,500 | — | — |
| 2022-10-07 | $18.08 | $19.62 | 643,800 | — | — |
| 2022-10-06 | $18.18 | $19.73 | 481,400 | — | — |
| 2022-10-05 | $18.41 | $19.98 | 450,700 | — | — |
| 2022-10-04 | $18.57 | $20.15 | 441,100 | — | — |
| 2022-10-03 | $18.03 | $19.57 | 933,500 | — | — |
| 2022-09-30 | $17.81 | $19.33 | 959,100 | — | — |
| 2022-09-29 | $17.20 | $18.67 | 520,400 | — | — |
| 2022-09-28 | $17.87 | $19.39 | 603,700 | — | — |
| 2022-09-27 | $17.69 | $19.20 | 609,800 | — | — |
| 2022-09-26 | $18.08 | $19.62 | 1,017,900 | — | — |
| 2022-09-23 | $18.44 | $20.01 | 1,697,500 | — | — |
| 2022-09-22 | $18.41 | $19.98 | 951,200 | — | — |
| 2022-09-21 | $18.66 | $20.25 | 777,700 | — | — |
| 2022-09-20 | $19.06 | $20.68 | 778,200 | — | — |
| 2022-09-19 | $19.42 | $21.07 | 920,500 | — | — |
| 2022-09-16 | $19.50 | $21.16 | 6,378,200 | — | — |
| 2022-09-15 | $19.69 | $21.37 | 1,625,000 | — | — |
| 2022-09-14 | $19.77 | $21.45 | 855,900 | — | — |
| 2022-09-13 | $19.74 | $21.42 | 505,200 | — | — |
| 2022-09-12 | $20.40 | $22.14 | 713,100 | — | — |
| 2022-09-09 | $19.78 | $21.47 | 551,100 | — | — |
| 2022-09-08 | $19.74 | $21.42 | 462,200 | — | — |
| 2022-09-07 | $19.96 | $21.66 | 466,800 | — | — |
| 2022-09-06 | $19.60 | $21.27 | 584,500 | — | — |
| 2022-09-02 | $19.58 | $21.25 | 599,000 | — | — |
| 2022-09-01 | $19.90 | $21.60 | 975,300 | — | — |
| 2022-08-31 | $19.66 | $21.34 | 1,013,200 | — | — |
| 2022-08-30 | $20.21 | $21.71 | 424,900 | — | — |
| 2022-08-29 | $20.39 | $21.91 | 542,200 | — | — |
| 2022-08-26 | $20.53 | $22.06 | 616,300 | — | — |
| 2022-08-25 | $20.81 | $22.36 | 507,200 | — | — |
| 2022-08-24 | $20.63 | $22.17 | 388,600 | — | — |
| 2022-08-23 | $20.65 | $22.19 | 517,000 | — | — |
| 2022-08-22 | $20.71 | $22.25 | 574,500 | — | — |
| 2022-08-19 | $20.96 | $22.52 | 564,100 | — | — |
| 2022-08-18 | $20.93 | $22.49 | 1,068,800 | — | — |
| 2022-08-17 | $21.08 | $22.65 | 456,200 | — | — |
| 2022-08-16 | $21.44 | $23.04 | 544,900 | — | — |
| 2022-08-15 | $21.40 | $22.99 | 853,700 | — | — |
| 2022-08-12 | $20.90 | $22.46 | 648,600 | — | — |
| 2022-08-11 | $20.50 | $22.03 | 679,100 | — | — |
| 2022-08-10 | $20.49 | $22.02 | 798,300 | — | — |
| 2022-08-09 | $20.36 | $21.88 | 839,800 | — | — |
| 2022-08-08 | $20.29 | $21.80 | 896,200 | — | — |
| 2022-08-05 | $20.24 | $21.75 | 972,900 | — | — |
| 2022-08-04 | $20.29 | $21.80 | 4,257,400 | — | — |
| 2022-08-03 | $20.94 | $22.50 | 1,035,200 | — | — |
| 2022-08-02 | $20.65 | $22.19 | 981,700 | — | — |
| 2022-08-01 | $19.96 | $21.45 | 408,500 | — | — |
| 2022-07-29 | $20.50 | $22.03 | 1,034,100 | — | — |
| 2022-07-28 | $20.73 | $22.27 | 372,600 | — | — |
| 2022-07-27 | $20.63 | $22.17 | 367,900 | — | — |
| 2022-07-26 | $20.51 | $22.04 | 456,900 | — | — |
| 2022-07-25 | $20.50 | $22.03 | 256,700 | — | — |
| 2022-07-22 | $20.56 | $22.09 | 407,300 | — | — |
| 2022-07-21 | $20.45 | $21.97 | 349,500 | — | — |
| 2022-07-20 | $20.37 | $21.89 | 596,400 | — | — |
| 2022-07-19 | $20.56 | $22.09 | 247,000 | — | — |
| 2022-07-18 | $20.44 | $21.96 | 392,200 | — | — |
| 2022-07-15 | $20.69 | $22.23 | 556,300 | — | — |
| 2022-07-14 | $20.47 | $21.99 | 473,800 | — | — |
| 2022-07-13 | $20.22 | $21.73 | 475,100 | — | — |
| 2022-07-12 | $20.39 | $21.91 | 355,600 | — | — |
| 2022-07-11 | $20.34 | $21.85 | 779,700 | — | — |
| 2022-07-08 | $20.00 | $21.49 | 424,100 | — | — |
| 2022-07-07 | $19.72 | $21.19 | 361,700 | — | — |
| 2022-07-06 | $19.53 | $20.98 | 682,000 | — | — |
| 2022-07-05 | $19.09 | $20.51 | 719,200 | — | — |
| 2022-07-01 | $19.00 | $20.41 | 572,400 | — | — |
| 2022-06-30 | $18.87 | $20.28 | 565,800 | — | — |
| 2022-06-29 | $19.04 | $20.46 | 927,700 | — | — |
| 2022-06-28 | $19.27 | $20.70 | 1,029,400 | — | — |
| 2022-06-27 | $19.11 | $20.53 | 432,900 | — | — |
| 2022-06-24 | $18.99 | $20.40 | 1,936,200 | — | — |
| 2022-06-23 | $19.00 | $20.41 | 602,300 | — | — |
| 2022-06-22 | $18.85 | $20.25 | 777,600 | — | — |
| 2022-06-21 | $18.74 | $20.14 | 1,110,200 | — | — |
| 2022-06-17 | $19.10 | $20.52 | 1,681,300 | — | — |
| 2022-06-16 | $19.26 | $20.69 | 450,600 | — | — |
| 2022-06-15 | $19.29 | $20.73 | 740,100 | — | — |
| 2022-06-14 | $18.80 | $20.20 | 631,000 | — | — |
| 2022-06-13 | $19.03 | $20.45 | 461,900 | — | — |
| 2022-06-10 | $20.26 | $21.77 | 404,100 | — | — |
| 2022-06-09 | $20.54 | $22.07 | 447,100 | — | — |
| 2022-06-08 | $21.04 | $22.61 | 262,800 | — | — |
| 2022-06-07 | $21.38 | $22.97 | 225,800 | — | — |
| 2022-06-06 | $21.06 | $22.63 | 245,400 | — | — |
| 2022-06-03 | $20.94 | $22.50 | 253,300 | — | — |
| 2022-06-02 | $21.05 | $22.62 | 278,100 | — | — |
| 2022-06-01 | $20.85 | $22.40 | 336,200 | — | — |
| 2022-05-31 | $21.03 | $22.60 | 675,500 | — | — |
| 2022-05-27 | $21.27 | $22.64 | 260,100 | — | — |
| 2022-05-26 | $20.84 | $22.18 | 418,700 | — | — |
| 2022-05-25 | $20.77 | $22.11 | 395,100 | — | — |
| 2022-05-24 | $20.77 | $22.11 | 425,400 | — | — |
| 2022-05-23 | $20.28 | $21.59 | 330,500 | — | — |
| 2022-05-20 | $20.05 | $21.34 | 728,700 | — | — |
| 2022-05-19 | $20.10 | $21.39 | 589,000 | — | — |
| 2022-05-18 | $20.45 | $21.77 | 225,900 | — | — |
| 2022-05-17 | $21.20 | $22.56 | 213,000 | — | — |
| 2022-05-16 | $20.73 | $22.06 | 290,500 | — | — |
| 2022-05-13 | $20.80 | $22.14 | 419,600 | — | — |
| 2022-05-12 | $20.02 | $21.31 | 723,100 | — | — |
| 2022-05-11 | $19.94 | $21.22 | 419,500 | — | — |
| 2022-05-10 | $19.99 | $21.28 | 333,500 | — | — |
| 2022-05-09 | $20.30 | $21.61 | 296,100 | — | — |
| 2022-05-06 | $20.90 | $22.25 | 395,100 | — | — |
| 2022-05-05 | $21.19 | $22.55 | 294,300 | — | — |
| 2022-05-04 | $21.71 | $23.11 | 373,900 | — | — |
| 2022-05-03 | $21.39 | $22.77 | 293,900 | — | — |
| 2022-05-02 | $21.04 | $22.39 | 388,600 | — | — |
| 2022-04-29 | $21.62 | $23.01 | 338,600 | — | — |
| 2022-04-28 | $22.63 | $24.09 | 399,500 | — | — |
| 2022-04-27 | $22.22 | $23.65 | 385,200 | — | — |
| 2022-04-26 | $22.71 | $24.17 | 242,800 | — | — |
| 2022-04-25 | $23.27 | $24.77 | 310,700 | — | — |
| 2022-04-22 | $23.11 | $24.60 | 200,000 | — | — |
| 2022-04-21 | $23.29 | $24.79 | 352,600 | — | — |
| 2022-04-20 | $23.29 | $24.79 | 275,200 | — | — |
| 2022-04-19 | $23.21 | $24.70 | 192,700 | — | — |
| 2022-04-18 | $22.90 | $24.37 | 229,200 | — | — |
| 2022-04-14 | $23.15 | $24.64 | 176,200 | — | — |
| 2022-04-13 | $23.36 | $24.86 | 314,100 | — | — |
| 2022-04-12 | $23.00 | $24.48 | 591,200 | — | — |
| 2022-04-11 | $23.24 | $24.74 | 387,300 | — | — |
| 2022-04-08 | $23.12 | $24.61 | 279,100 | — | — |
| 2022-04-07 | $22.86 | $24.33 | 386,000 | — | — |
| 2022-04-06 | $23.22 | $24.71 | 311,900 | — | — |
| 2022-04-05 | $22.84 | $24.31 | 211,600 | — | — |
| 2022-04-04 | $22.61 | $24.07 | 182,600 | — | — |
| 2022-04-01 | $22.73 | $24.19 | 320,200 | — | — |
| 2022-03-31 | $22.44 | $23.88 | 291,100 | — | — |
| 2022-03-30 | $22.32 | $23.76 | 673,800 | — | — |
| 2022-03-29 | $22.85 | $24.32 | 446,300 | — | — |
| 2022-03-28 | $22.48 | $23.93 | 463,100 | — | — |
| 2022-03-25 | $22.34 | $23.78 | 168,900 | — | — |
| 2022-03-24 | $22.00 | $23.42 | 266,300 | — | — |
| 2022-03-23 | $21.68 | $23.08 | 291,300 | — | — |
| 2022-03-22 | $21.88 | $23.29 | 213,700 | — | — |
| 2022-03-21 | $21.75 | $23.15 | 377,700 | — | — |
| 2022-03-18 | $21.91 | $23.32 | 599,000 | — | — |
| 2022-03-17 | $21.68 | $23.08 | 405,600 | — | — |
| 2022-03-16 | $21.63 | $23.02 | 547,800 | — | — |
| 2022-03-15 | $21.37 | $22.75 | 341,800 | — | — |
| 2022-03-14 | $21.23 | $22.60 | 271,300 | — | — |
| 2022-03-11 | $21.52 | $22.69 | 272,700 | — | — |
| 2022-03-10 | $21.58 | $22.76 | 219,200 | — | — |
| 2022-03-09 | $21.52 | $22.69 | 217,200 | — | — |
| 2022-03-08 | $21.24 | $22.40 | 364,200 | — | — |
| 2022-03-07 | $21.18 | $22.33 | 792,600 | — | — |
| 2022-03-04 | $22.26 | $23.47 | 285,200 | — | — |
| 2022-03-03 | $22.38 | $23.60 | 346,400 | — | — |
| 2022-03-02 | $22.47 | $23.69 | 444,300 | — | — |
| 2022-03-01 | $21.92 | $23.11 | 458,500 | — | — |
| 2022-02-28 | $22.14 | $23.35 | 469,200 | — | — |
| 2022-02-25 | $22.29 | $23.50 | 614,600 | — | — |
| 2022-02-24 | $21.33 | $22.49 | 376,900 | — | — |
| 2022-02-23 | $21.09 | $22.24 | 578,900 | — | — |
| 2022-02-22 | $21.66 | $22.84 | 2,185,700 | — | — |
| 2022-02-18 | $21.76 | $22.95 | 261,800 | — | — |
| 2022-02-17 | $22.08 | $23.28 | 302,800 | — | — |
| 2022-02-16 | $21.97 | $23.17 | 209,400 | — | — |
| 2022-02-15 | $21.87 | $23.06 | 403,100 | — | — |
| 2022-02-14 | $21.40 | $22.57 | 256,800 | — | — |
| 2022-02-11 | $21.57 | $22.74 | 288,000 | — | — |
| 2022-02-10 | $21.47 | $22.64 | 297,200 | — | — |
| 2022-02-09 | $22.20 | $23.41 | 171,300 | — | — |
| 2022-02-08 | $21.75 | $22.93 | 171,600 | — | — |
| 2022-02-07 | $21.90 | $23.09 | 213,800 | — | — |
| 2022-02-04 | $22.16 | $23.37 | 495,400 | — | — |
| 2022-02-03 | $21.88 | $23.07 | 296,700 | — | — |
| 2022-02-02 | $22.42 | $23.64 | 297,800 | — | — |
| 2022-02-01 | $22.20 | $23.41 | 436,600 | — | — |
| 2022-01-31 | $22.60 | $23.83 | 454,800 | — | — |
| 2022-01-28 | $22.28 | $23.49 | 624,800 | — | — |
| 2022-01-27 | $21.52 | $22.69 | 403,900 | — | — |
| 2022-01-26 | $21.79 | $22.98 | 375,000 | — | — |
| 2022-01-25 | $22.15 | $23.36 | 303,800 | — | — |
| 2022-01-24 | $22.18 | $23.39 | 654,400 | — | — |
| 2022-01-21 | $22.45 | $23.67 | 779,600 | — | — |
| 2022-01-20 | $22.61 | $23.84 | 944,400 | — | — |
| 2022-01-19 | $23.09 | $24.35 | 919,000 | — | — |
| 2022-01-18 | $23.17 | $24.43 | 812,400 | — | — |
| 2022-01-14 | $23.26 | $24.53 | 2,436,700 | — | — |
| 2022-01-13 | $23.53 | $24.81 | 420,700 | — | — |
| 2022-01-12 | $23.51 | $24.79 | 702,100 | — | — |
| 2022-01-11 | $23.23 | $24.50 | 3,496,600 | — | — |
| 2022-01-10 | $23.01 | $24.26 | 868,400 | — | — |
| 2022-01-07 | $23.12 | $24.38 | 313,200 | — | — |
| 2022-01-06 | $23.05 | $24.31 | 376,600 | — | — |
| 2022-01-05 | $22.77 | $24.01 | 812,200 | — | — |
| 2022-01-04 | $22.86 | $24.11 | 218,200 | — | — |
| 2022-01-03 | $22.78 | $24.02 | 359,400 | — | — |