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
- 2014-07-25 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 | $17.81 | $22.54 | 219,400 | — | — |
| 2022-12-29 | $17.79 | $22.49 | 255,700 | — | — |
| 2022-12-28 | $17.45 | $22.06 | 372,700 | — | — |
| 2022-12-27 | $17.71 | $22.39 | 289,600 | — | — |
| 2022-12-23 | $17.70 | $22.38 | 303,000 | — | — |
| 2022-12-22 | $17.40 | $22.00 | 274,100 | — | — |
| 2022-12-21 | $17.75 | $22.44 | 328,300 | — | — |
| 2022-12-20 | $17.28 | $21.85 | 321,000 | — | — |
| 2022-12-19 | $17.13 | $21.66 | 312,500 | — | — |
| 2022-12-16 | $17.49 | $22.11 | 596,500 | — | — |
| 2022-12-15 | $17.71 | $22.39 | 295,900 | — | — |
| 2022-12-14 | $18.58 | $23.49 | 239,400 | — | — |
| 2022-12-13 | $18.87 | $23.86 | 339,900 | — | — |
| 2022-12-12 | $18.45 | $23.33 | 259,100 | — | — |
| 2022-12-09 | $18.36 | $23.21 | 472,800 | — | — |
| 2022-12-08 | $18.46 | $23.34 | 425,200 | — | — |
| 2022-12-07 | $18.20 | $23.01 | 162,000 | — | — |
| 2022-12-06 | $18.27 | $23.10 | 187,400 | — | — |
| 2022-12-05 | $18.59 | $23.50 | 264,100 | — | — |
| 2022-12-02 | $18.98 | $24.00 | 218,000 | — | — |
| 2022-12-01 | $18.65 | $23.58 | 314,600 | — | — |
| 2022-11-30 | $18.78 | $23.74 | 275,000 | — | — |
| 2022-11-29 | $18.56 | $23.47 | 144,800 | — | — |
| 2022-11-28 | $18.45 | $23.33 | 177,900 | — | — |
| 2022-11-25 | $18.94 | $23.95 | 102,300 | — | — |
| 2022-11-23 | $18.74 | $23.69 | 261,800 | — | — |
| 2022-11-22 | $18.78 | $23.74 | 251,300 | — | — |
| 2022-11-21 | $18.12 | $22.91 | 325,200 | — | — |
| 2022-11-18 | $18.25 | $23.07 | 191,300 | — | — |
| 2022-11-17 | $18.13 | $22.92 | 379,200 | — | — |
| 2022-11-16 | $18.53 | $23.43 | 323,400 | — | — |
| 2022-11-15 | $18.53 | $23.43 | 399,200 | — | — |
| 2022-11-14 | $18.75 | $23.71 | 461,800 | — | — |
| 2022-11-11 | $19.11 | $24.16 | 817,400 | — | — |
| 2022-11-10 | $18.59 | $23.50 | 943,300 | — | — |
| 2022-11-09 | $16.80 | $21.24 | 381,400 | — | — |
| 2022-11-08 | $17.48 | $22.10 | 704,600 | — | — |
| 2022-11-07 | $17.53 | $22.16 | 949,600 | — | — |
| 2022-11-04 | $16.71 | $21.13 | 1,587,600 | — | — |
| 2022-11-03 | $15.35 | $19.41 | 705,600 | — | — |
| 2022-11-02 | $15.73 | $19.89 | 856,800 | — | — |
| 2022-11-01 | $16.05 | $20.29 | 539,200 | — | — |
| 2022-10-31 | $15.96 | $20.18 | 483,300 | — | — |
| 2022-10-28 | $15.56 | $19.67 | 211,500 | — | — |
| 2022-10-27 | $15.56 | $19.67 | 219,100 | — | — |
| 2022-10-26 | $15.65 | $19.79 | 326,200 | — | — |
| 2022-10-25 | $15.65 | $19.79 | 395,100 | — | — |
| 2022-10-24 | $15.13 | $19.13 | 325,600 | — | — |
| 2022-10-21 | $15.11 | $19.10 | 276,800 | — | — |
| 2022-10-20 | $14.45 | $18.27 | 346,600 | — | — |
| 2022-10-19 | $14.77 | $18.67 | 320,500 | — | — |
| 2022-10-18 | $14.80 | $18.71 | 427,200 | — | — |
| 2022-10-17 | $14.27 | $18.04 | 391,000 | — | — |
| 2022-10-14 | $13.52 | $17.09 | 223,200 | — | — |
| 2022-10-13 | $13.76 | $17.40 | 354,400 | — | — |
| 2022-10-12 | $13.27 | $16.78 | 281,100 | — | — |
| 2022-10-11 | $13.38 | $16.92 | 332,000 | — | — |
| 2022-10-10 | $13.60 | $17.20 | 533,300 | — | — |
| 2022-10-07 | $13.56 | $17.14 | 479,700 | — | — |
| 2022-10-06 | $13.98 | $17.68 | 248,200 | — | — |
| 2022-10-05 | $14.21 | $17.97 | 542,700 | — | — |
| 2022-10-04 | $14.49 | $18.32 | 559,100 | — | — |
| 2022-10-03 | $14.14 | $17.88 | 377,400 | — | — |
| 2022-09-30 | $13.35 | $16.88 | 483,000 | — | — |
| 2022-09-29 | $13.56 | $17.14 | 682,300 | — | — |
| 2022-09-28 | $14.22 | $17.98 | 361,500 | — | — |
| 2022-09-27 | $13.81 | $17.46 | 730,800 | — | — |
| 2022-09-26 | $14.17 | $17.92 | 524,000 | — | — |
| 2022-09-23 | $14.60 | $18.46 | 448,000 | — | — |
| 2022-09-22 | $14.91 | $18.85 | 554,900 | — | — |
| 2022-09-21 | $15.24 | $19.27 | 402,400 | — | — |
| 2022-09-20 | $15.52 | $19.62 | 254,900 | — | — |
| 2022-09-19 | $16.06 | $20.28 | 309,300 | — | — |
| 2022-09-16 | $15.70 | $19.82 | 1,543,200 | — | — |
| 2022-09-15 | $16.56 | $20.91 | 470,300 | — | — |
| 2022-09-14 | $16.82 | $21.24 | 310,000 | — | — |
| 2022-09-13 | $16.93 | $21.38 | 289,400 | — | — |
| 2022-09-12 | $17.57 | $22.19 | 259,200 | — | — |
| 2022-09-09 | $17.36 | $21.92 | 366,300 | — | — |
| 2022-09-08 | $17.03 | $21.50 | 273,100 | — | — |
| 2022-09-07 | $16.78 | $21.19 | 300,400 | — | — |
| 2022-09-06 | $16.54 | $20.88 | 399,500 | — | — |
| 2022-09-02 | $16.77 | $21.18 | 284,700 | — | — |
| 2022-09-01 | $16.65 | $21.02 | 456,200 | — | — |
| 2022-08-31 | $16.86 | $21.29 | 484,400 | — | — |
| 2022-08-30 | $16.97 | $21.43 | 346,200 | — | — |
| 2022-08-29 | $17.23 | $21.76 | 207,000 | — | — |
| 2022-08-26 | $17.19 | $21.71 | 403,600 | — | — |
| 2022-08-25 | $17.73 | $22.39 | 314,400 | — | — |
| 2022-08-24 | $17.21 | $21.73 | 575,200 | — | — |
| 2022-08-23 | $16.75 | $21.15 | 330,500 | — | — |
| 2022-08-22 | $16.63 | $21.00 | 374,800 | — | — |
| 2022-08-19 | $17.05 | $21.53 | 576,400 | — | — |
| 2022-08-18 | $17.51 | $22.11 | 380,500 | — | — |
| 2022-08-17 | $17.31 | $21.86 | 403,800 | — | — |
| 2022-08-16 | $17.57 | $22.19 | 421,700 | — | — |
| 2022-08-15 | $17.22 | $21.74 | 348,800 | — | — |
| 2022-08-12 | $17.05 | $21.53 | 269,000 | — | — |
| 2022-08-11 | $16.51 | $20.85 | 400,600 | — | — |
| 2022-08-10 | $16.28 | $20.56 | 399,100 | — | — |
| 2022-08-09 | $16.01 | $20.22 | 470,400 | — | — |
| 2022-08-08 | $16.18 | $20.43 | 465,800 | — | — |
| 2022-08-05 | $16.04 | $20.25 | 763,300 | — | — |
| 2022-08-04 | $17.14 | $21.64 | 254,500 | — | — |
| 2022-08-03 | $17.43 | $22.01 | 291,500 | — | — |
| 2022-08-02 | $17.37 | $21.93 | 291,600 | — | — |
| 2022-08-01 | $17.48 | $22.07 | 395,600 | — | — |
| 2022-07-29 | $17.29 | $21.83 | 532,000 | — | — |
| 2022-07-28 | $17.31 | $21.86 | 426,000 | — | — |
| 2022-07-27 | $17.17 | $21.68 | 365,000 | — | — |
| 2022-07-26 | $16.44 | $20.76 | 481,200 | — | — |
| 2022-07-25 | $16.63 | $21.00 | 300,700 | — | — |
| 2022-07-22 | $16.51 | $20.85 | 420,600 | — | — |
| 2022-07-21 | $16.80 | $21.21 | 812,200 | — | — |
| 2022-07-20 | $16.18 | $20.43 | 373,600 | — | — |
| 2022-07-19 | $15.78 | $19.93 | 287,000 | — | — |
| 2022-07-18 | $15.28 | $19.29 | 361,900 | — | — |
| 2022-07-15 | $15.20 | $19.19 | 523,100 | — | — |
| 2022-07-14 | $14.99 | $18.93 | 756,400 | — | — |
| 2022-07-13 | $15.56 | $19.65 | 297,300 | — | — |
| 2022-07-12 | $15.64 | $19.75 | 394,200 | — | — |
| 2022-07-11 | $15.64 | $19.75 | 474,600 | — | — |
| 2022-07-08 | $15.75 | $19.89 | 355,400 | — | — |
| 2022-07-07 | $15.49 | $19.56 | 344,100 | — | — |
| 2022-07-06 | $14.85 | $18.75 | 571,900 | — | — |
| 2022-07-05 | $15.11 | $19.08 | 630,500 | — | — |
| 2022-07-01 | $15.75 | $19.89 | 677,800 | — | — |
| 2022-06-30 | $15.53 | $19.61 | 711,200 | — | — |
| 2022-06-29 | $15.17 | $19.15 | 849,800 | — | — |
| 2022-06-28 | $15.18 | $19.17 | 736,400 | — | — |
| 2022-06-27 | $15.16 | $19.14 | 607,400 | — | — |
| 2022-06-24 | $14.41 | $18.20 | 1,461,200 | — | — |
| 2022-06-23 | $13.99 | $17.67 | 878,000 | — | — |
| 2022-06-22 | $14.43 | $18.22 | 911,200 | — | — |
| 2022-06-21 | $14.90 | $18.81 | 605,100 | — | — |
| 2022-06-17 | $15.13 | $19.08 | 1,189,400 | — | — |
| 2022-06-16 | $15.72 | $19.82 | 575,200 | — | — |
| 2022-06-15 | $17.53 | $22.10 | 447,400 | — | — |
| 2022-06-14 | $17.32 | $21.84 | 556,100 | — | — |
| 2022-06-13 | $17.59 | $22.18 | 550,500 | — | — |
| 2022-06-10 | $18.97 | $23.92 | 524,800 | — | — |
| 2022-06-09 | $19.96 | $25.17 | 636,800 | — | — |
| 2022-06-08 | $19.90 | $25.09 | 549,200 | — | — |
| 2022-06-07 | $20.13 | $25.38 | 404,100 | — | — |
| 2022-06-06 | $20.40 | $25.72 | 510,200 | — | — |
| 2022-06-03 | $20.32 | $25.62 | 698,700 | — | — |
| 2022-06-02 | $20.05 | $25.28 | 477,000 | — | — |
| 2022-06-01 | $19.65 | $24.78 | 640,300 | — | — |
| 2022-05-31 | $19.31 | $24.35 | 547,900 | — | — |
| 2022-05-27 | $19.48 | $24.56 | 364,800 | — | — |
| 2022-05-26 | $19.19 | $24.20 | 507,600 | — | — |
| 2022-05-25 | $18.55 | $23.39 | 316,900 | — | — |
| 2022-05-24 | $18.46 | $23.28 | 306,100 | — | — |
| 2022-05-23 | $18.63 | $23.49 | 340,400 | — | — |
| 2022-05-20 | $18.33 | $23.11 | 564,200 | — | — |
| 2022-05-19 | $18.46 | $23.28 | 508,000 | — | — |
| 2022-05-18 | $18.30 | $23.08 | 507,300 | — | — |
| 2022-05-17 | $18.72 | $23.60 | 707,600 | — | — |
| 2022-05-16 | $17.72 | $22.34 | 587,600 | — | — |
| 2022-05-13 | $17.19 | $21.68 | 519,100 | — | — |
| 2022-05-12 | $17.08 | $21.54 | 401,700 | — | — |
| 2022-05-11 | $17.01 | $21.45 | 628,300 | — | — |
| 2022-05-10 | $16.71 | $21.07 | 686,800 | — | — |
| 2022-05-09 | $17.10 | $21.56 | 1,100,500 | — | — |
| 2022-05-06 | $16.86 | $21.26 | 1,156,900 | — | — |
| 2022-05-05 | $16.27 | $20.52 | 463,300 | — | — |
| 2022-05-04 | $16.58 | $20.91 | 456,200 | — | — |
| 2022-05-03 | $16.13 | $20.34 | 556,900 | — | — |
| 2022-05-02 | $15.43 | $19.46 | 399,700 | — | — |
| 2022-04-29 | $15.10 | $19.04 | 461,800 | — | — |
| 2022-04-28 | $15.14 | $19.09 | 366,000 | — | — |
| 2022-04-27 | $14.85 | $18.72 | 420,200 | — | — |
| 2022-04-26 | $14.92 | $18.81 | 452,900 | — | — |
| 2022-04-25 | $15.56 | $19.62 | 336,100 | — | — |
| 2022-04-22 | $15.56 | $19.62 | 400,400 | — | — |
| 2022-04-21 | $15.95 | $20.11 | 267,900 | — | — |
| 2022-04-20 | $16.05 | $20.24 | 486,000 | — | — |
| 2022-04-19 | $15.90 | $20.05 | 597,100 | — | — |
| 2022-04-18 | $15.37 | $19.38 | 434,200 | — | — |
| 2022-04-14 | $15.29 | $19.28 | 339,900 | — | — |
| 2022-04-13 | $15.35 | $19.36 | 411,200 | — | — |
| 2022-04-12 | $14.76 | $18.61 | 300,900 | — | — |
| 2022-04-11 | $14.64 | $18.46 | 291,300 | — | — |
| 2022-04-08 | $14.58 | $18.38 | 399,400 | — | — |
| 2022-04-07 | $14.66 | $18.49 | 337,100 | — | — |
| 2022-04-06 | $14.74 | $18.59 | 793,900 | — | — |
| 2022-04-05 | $15.52 | $19.57 | 344,300 | — | — |
| 2022-04-04 | $15.94 | $20.10 | 284,000 | — | — |
| 2022-04-01 | $15.84 | $19.97 | 425,400 | — | — |
| 2022-03-31 | $15.97 | $20.14 | 453,900 | — | — |
| 2022-03-30 | $16.18 | $20.40 | 586,700 | — | — |
| 2022-03-29 | $16.23 | $20.46 | 511,600 | — | — |
| 2022-03-28 | $15.93 | $20.09 | 546,500 | — | — |
| 2022-03-25 | $15.71 | $19.78 | 368,200 | — | — |
| 2022-03-24 | $15.70 | $19.77 | 345,200 | — | — |
| 2022-03-23 | $15.77 | $19.86 | 573,800 | — | — |
| 2022-03-22 | $15.94 | $20.07 | 740,200 | — | — |
| 2022-03-21 | $16.15 | $20.34 | 448,600 | — | — |
| 2022-03-18 | $16.20 | $20.40 | 1,304,400 | — | — |
| 2022-03-17 | $16.23 | $20.44 | 370,900 | — | — |
| 2022-03-16 | $16.25 | $20.46 | 698,700 | — | — |
| 2022-03-15 | $15.96 | $20.10 | 491,900 | — | — |
| 2022-03-14 | $16.20 | $20.40 | 608,200 | — | — |
| 2022-03-11 | $16.11 | $20.29 | 593,800 | — | — |
| 2022-03-10 | $16.34 | $20.58 | 534,500 | — | — |
| 2022-03-09 | $15.95 | $20.09 | 807,500 | — | — |
| 2022-03-08 | $15.00 | $18.89 | 629,600 | — | — |
| 2022-03-07 | $14.79 | $18.62 | 949,500 | — | — |
| 2022-03-04 | $15.59 | $19.63 | 861,200 | — | — |
| 2022-03-03 | $15.34 | $19.32 | 1,174,400 | — | — |
| 2022-03-02 | $14.48 | $18.23 | 1,049,900 | — | — |
| 2022-03-01 | $14.10 | $17.76 | 1,712,200 | — | — |
| 2022-02-28 | $15.54 | $19.57 | 1,335,000 | — | — |
| 2022-02-25 | $16.04 | $20.20 | 1,986,600 | — | — |
| 2022-02-24 | $15.08 | $18.99 | 1,899,500 | — | — |
| 2022-02-23 | $15.30 | $19.27 | 905,300 | — | — |
| 2022-02-22 | $16.07 | $20.24 | 1,356,600 | — | — |
| 2022-02-18 | $18.03 | $22.70 | 2,113,200 | — | — |
| 2022-02-17 | $20.07 | $25.27 | 756,900 | — | — |
| 2022-02-16 | $19.93 | $25.10 | 418,600 | — | — |
| 2022-02-15 | $20.00 | $25.19 | 820,900 | — | — |
| 2022-02-14 | $19.41 | $24.44 | 453,900 | — | — |
| 2022-02-11 | $19.64 | $24.73 | 412,100 | — | — |
| 2022-02-10 | $19.70 | $24.81 | 351,500 | — | — |
| 2022-02-09 | $19.70 | $24.81 | 352,900 | — | — |
| 2022-02-08 | $19.30 | $24.30 | 307,400 | — | — |
| 2022-02-07 | $18.53 | $23.33 | 413,000 | — | — |
| 2022-02-04 | $18.40 | $23.17 | 488,300 | — | — |
| 2022-02-03 | $18.37 | $23.13 | 372,600 | — | — |
| 2022-02-02 | $18.49 | $23.28 | 378,300 | — | — |
| 2022-02-01 | $18.18 | $22.89 | 742,800 | — | — |
| 2022-01-31 | $17.10 | $21.53 | 329,200 | — | — |
| 2022-01-28 | $16.77 | $21.12 | 222,600 | — | — |
| 2022-01-27 | $16.83 | $21.19 | 215,100 | — | — |
| 2022-01-26 | $16.82 | $21.18 | 233,600 | — | — |
| 2022-01-25 | $17.24 | $21.71 | 229,300 | — | — |
| 2022-01-24 | $17.27 | $21.75 | 327,600 | — | — |
| 2022-01-21 | $17.29 | $21.77 | 235,900 | — | — |
| 2022-01-20 | $17.49 | $22.02 | 198,700 | — | — |
| 2022-01-19 | $18.14 | $22.84 | 174,400 | — | — |
| 2022-01-18 | $18.58 | $23.40 | 234,800 | — | — |
| 2022-01-14 | $19.20 | $24.18 | 255,300 | — | — |
| 2022-01-13 | $18.94 | $23.85 | 188,900 | — | — |
| 2022-01-12 | $18.76 | $23.62 | 302,100 | — | — |
| 2022-01-11 | $18.73 | $23.59 | 398,900 | — | — |
| 2022-01-10 | $18.22 | $22.94 | 246,500 | — | — |
| 2022-01-07 | $18.52 | $23.32 | 225,000 | — | — |
| 2022-01-06 | $18.62 | $23.45 | 247,000 | — | — |
| 2022-01-05 | $18.39 | $23.16 | 293,000 | — | — |
| 2022-01-04 | $18.64 | $23.47 | 210,300 | — | — |
| 2022-01-03 | $18.37 | $23.11 | 148,200 | — | — |