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
- 2018-08-10 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 | $17.69 | $19.75 | 16,100 | — | — |
| 2022-12-29 | $17.94 | $20.03 | 12,800 | — | — |
| 2022-12-28 | $17.67 | $19.73 | 35,400 | — | — |
| 2022-12-27 | $17.74 | $19.81 | 27,600 | — | — |
| 2022-12-23 | $17.94 | $20.03 | 11,000 | — | — |
| 2022-12-22 | $18.02 | $20.12 | 21,700 | — | — |
| 2022-12-21 | $18.00 | $20.10 | 37,200 | — | — |
| 2022-12-20 | $17.65 | $19.71 | 49,700 | — | — |
| 2022-12-19 | $17.96 | $20.05 | 145,700 | — | — |
| 2022-12-16 | $18.83 | $21.02 | 154,900 | — | — |
| 2022-12-15 | $18.20 | $20.32 | 36,300 | — | — |
| 2022-12-14 | $18.53 | $20.69 | 36,700 | — | — |
| 2022-12-13 | $18.78 | $20.97 | 66,100 | — | — |
| 2022-12-12 | $18.37 | $20.51 | 38,400 | — | — |
| 2022-12-09 | $18.08 | $20.19 | 18,400 | — | — |
| 2022-12-08 | $18.19 | $20.31 | 20,400 | — | — |
| 2022-12-07 | $18.14 | $20.25 | 12,700 | — | — |
| 2022-12-06 | $18.26 | $20.39 | 25,600 | — | — |
| 2022-12-05 | $18.07 | $20.17 | 34,000 | — | — |
| 2022-12-02 | $18.71 | $20.89 | 19,900 | — | — |
| 2022-12-01 | $18.69 | $20.87 | 21,600 | — | — |
| 2022-11-30 | $18.62 | $20.79 | 34,200 | — | — |
| 2022-11-29 | $18.15 | $20.26 | 17,600 | — | — |
| 2022-11-28 | $18.38 | $20.52 | 13,700 | — | — |
| 2022-11-25 | $18.76 | $20.95 | 3,300 | — | — |
| 2022-11-23 | $18.61 | $20.78 | 16,700 | — | — |
| 2022-11-22 | $18.95 | $21.16 | 11,300 | — | — |
| 2022-11-21 | $18.71 | $20.89 | 25,900 | — | — |
| 2022-11-18 | $18.56 | $20.72 | 29,100 | — | — |
| 2022-11-17 | $18.57 | $20.73 | 19,900 | — | — |
| 2022-11-16 | $18.53 | $20.69 | 18,300 | — | — |
| 2022-11-15 | $18.45 | $20.60 | 23,300 | — | — |
| 2022-11-14 | $18.51 | $20.67 | 39,400 | — | — |
| 2022-11-11 | $18.81 | $21.00 | 18,300 | — | — |
| 2022-11-10 | $18.88 | $21.08 | 29,200 | — | — |
| 2022-11-09 | $18.09 | $20.20 | 24,000 | — | — |
| 2022-11-08 | $18.64 | $20.64 | 22,600 | — | — |
| 2022-11-07 | $18.74 | $20.75 | 32,500 | — | — |
| 2022-11-04 | $18.77 | $20.79 | 26,600 | — | — |
| 2022-11-03 | $18.24 | $20.20 | 26,800 | — | — |
| 2022-11-02 | $18.56 | $20.56 | 54,400 | — | — |
| 2022-11-01 | $18.69 | $20.70 | 95,000 | — | — |
| 2022-10-31 | $18.50 | $20.49 | 66,100 | — | — |
| 2022-10-28 | $19.18 | $21.24 | 89,700 | — | — |
| 2022-10-27 | $20.03 | $22.18 | 32,200 | — | — |
| 2022-10-26 | $19.81 | $21.94 | 29,500 | — | — |
| 2022-10-25 | $19.70 | $21.82 | 27,000 | — | — |
| 2022-10-24 | $19.58 | $21.68 | 34,000 | — | — |
| 2022-10-21 | $19.20 | $21.26 | 31,000 | — | — |
| 2022-10-20 | $18.94 | $20.98 | 24,000 | — | — |
| 2022-10-19 | $19.05 | $21.10 | 23,300 | — | — |
| 2022-10-18 | $19.17 | $21.23 | 20,200 | — | — |
| 2022-10-17 | $19.49 | $21.59 | 20,800 | — | — |
| 2022-10-14 | $19.08 | $21.13 | 15,700 | — | — |
| 2022-10-13 | $19.48 | $21.57 | 35,600 | — | — |
| 2022-10-12 | $18.81 | $20.83 | 10,600 | — | — |
| 2022-10-11 | $18.59 | $20.59 | 50,400 | — | — |
| 2022-10-10 | $18.94 | $20.98 | 14,700 | — | — |
| 2022-10-07 | $18.74 | $20.75 | 43,500 | — | — |
| 2022-10-06 | $18.71 | $20.72 | 21,200 | — | — |
| 2022-10-05 | $18.76 | $20.78 | 21,400 | — | — |
| 2022-10-04 | $18.96 | $21.00 | 30,500 | — | — |
| 2022-10-03 | $18.63 | $20.63 | 26,400 | — | — |
| 2022-09-30 | $18.07 | $20.01 | 53,500 | — | — |
| 2022-09-29 | $18.37 | $20.34 | 34,200 | — | — |
| 2022-09-28 | $18.53 | $20.52 | 37,200 | — | — |
| 2022-09-27 | $18.54 | $20.53 | 22,400 | — | — |
| 2022-09-26 | $18.64 | $20.64 | 24,100 | — | — |
| 2022-09-23 | $18.77 | $20.79 | 26,900 | — | — |
| 2022-09-22 | $18.93 | $20.96 | 26,000 | — | — |
| 2022-09-21 | $18.97 | $21.01 | 22,000 | — | — |
| 2022-09-20 | $19.13 | $21.19 | 16,100 | — | — |
| 2022-09-19 | $19.25 | $21.32 | 22,400 | — | — |
| 2022-09-16 | $18.95 | $20.99 | 69,400 | — | — |
| 2022-09-15 | $18.65 | $20.65 | 34,500 | — | — |
| 2022-09-14 | $18.67 | $20.68 | 42,100 | — | — |
| 2022-09-13 | $18.61 | $20.61 | 33,200 | — | — |
| 2022-09-12 | $18.83 | $20.85 | 25,400 | — | — |
| 2022-09-09 | $19.04 | $21.09 | 20,400 | — | — |
| 2022-09-08 | $18.73 | $20.74 | 33,400 | — | — |
| 2022-09-07 | $18.77 | $20.79 | 25,800 | — | — |
| 2022-09-06 | $18.51 | $20.50 | 30,400 | — | — |
| 2022-09-02 | $18.48 | $20.47 | 46,700 | — | — |
| 2022-09-01 | $18.71 | $20.72 | 28,700 | — | — |
| 2022-08-31 | $18.78 | $20.80 | 25,200 | — | — |
| 2022-08-30 | $19.05 | $21.10 | 24,000 | — | — |
| 2022-08-29 | $18.89 | $20.92 | 53,300 | — | — |
| 2022-08-26 | $19.16 | $21.22 | 35,300 | — | — |
| 2022-08-25 | $19.10 | $21.15 | 23,200 | — | — |
| 2022-08-24 | $18.92 | $20.95 | 29,300 | — | — |
| 2022-08-23 | $19.09 | $21.14 | 29,800 | — | — |
| 2022-08-22 | $19.39 | $21.47 | 17,900 | — | — |
| 2022-08-19 | $19.89 | $22.03 | 50,900 | — | — |
| 2022-08-18 | $20.10 | $22.26 | 16,600 | — | — |
| 2022-08-17 | $20.19 | $22.36 | 59,800 | — | — |
| 2022-08-16 | $20.02 | $22.17 | 51,900 | — | — |
| 2022-08-15 | $19.90 | $22.04 | 37,700 | — | — |
| 2022-08-12 | $19.85 | $21.98 | 36,200 | — | — |
| 2022-08-11 | $19.75 | $21.87 | 24,300 | — | — |
| 2022-08-10 | $19.90 | $21.87 | 20,100 | — | — |
| 2022-08-09 | $19.73 | $21.69 | 39,800 | — | — |
| 2022-08-08 | $19.76 | $21.72 | 34,600 | — | — |
| 2022-08-05 | $19.76 | $21.72 | 31,400 | — | — |
| 2022-08-04 | $19.66 | $21.61 | 32,600 | — | — |
| 2022-08-03 | $19.73 | $21.69 | 33,800 | — | — |
| 2022-08-02 | $19.72 | $21.68 | 31,700 | — | — |
| 2022-08-01 | $19.94 | $21.92 | 55,200 | — | — |
| 2022-07-29 | $19.27 | $21.18 | 82,500 | — | — |
| 2022-07-28 | $18.92 | $20.80 | 33,800 | — | — |
| 2022-07-27 | $18.96 | $20.84 | 36,000 | — | — |
| 2022-07-26 | $18.87 | $20.74 | 33,600 | — | — |
| 2022-07-25 | $18.48 | $20.31 | 116,200 | — | — |
| 2022-07-22 | $18.70 | $20.55 | 41,100 | — | — |
| 2022-07-21 | $19.06 | $20.95 | 41,500 | — | — |
| 2022-07-20 | $18.99 | $20.87 | 46,000 | — | — |
| 2022-07-19 | $18.96 | $20.84 | 32,900 | — | — |
| 2022-07-18 | $18.47 | $20.30 | 51,900 | — | — |
| 2022-07-15 | $18.69 | $20.54 | 53,900 | — | — |
| 2022-07-14 | $18.16 | $19.96 | 51,500 | — | — |
| 2022-07-13 | $18.25 | $20.06 | 39,500 | — | — |
| 2022-07-12 | $18.47 | $20.30 | 46,000 | — | — |
| 2022-07-11 | $18.46 | $20.29 | 40,300 | — | — |
| 2022-07-08 | $18.54 | $20.38 | 50,600 | — | — |
| 2022-07-07 | $18.30 | $20.11 | 50,500 | — | — |
| 2022-07-06 | $18.59 | $20.43 | 61,600 | — | — |
| 2022-07-05 | $18.86 | $20.73 | 62,400 | — | — |
| 2022-07-01 | $18.68 | $20.53 | 65,300 | — | — |
| 2022-06-30 | $18.68 | $20.53 | 120,200 | — | — |
| 2022-06-29 | $18.72 | $20.58 | 77,700 | — | — |
| 2022-06-28 | $18.73 | $20.59 | 47,600 | — | — |
| 2022-06-27 | $18.98 | $20.86 | 140,100 | — | — |
| 2022-06-24 | $18.09 | $19.88 | 1,456,900 | — | — |
| 2022-06-23 | $18.51 | $20.35 | 98,800 | — | — |
| 2022-06-22 | $18.79 | $20.65 | 79,400 | — | — |
| 2022-06-21 | $19.20 | $21.10 | 98,000 | — | — |
| 2022-06-17 | $19.53 | $21.47 | 152,500 | — | — |
| 2022-06-16 | $18.65 | $20.50 | 74,100 | — | — |
| 2022-06-15 | $19.59 | $21.53 | 57,000 | — | — |
| 2022-06-14 | $19.16 | $21.06 | 43,300 | — | — |
| 2022-06-13 | $18.79 | $20.65 | 51,000 | — | — |
| 2022-06-10 | $19.65 | $21.60 | 50,700 | — | — |
| 2022-06-09 | $19.93 | $21.91 | 77,600 | — | — |
| 2022-06-08 | $20.46 | $22.49 | 47,300 | — | — |
| 2022-06-07 | $20.88 | $22.95 | 119,600 | — | — |
| 2022-06-06 | $21.00 | $23.08 | 94,200 | — | — |
| 2022-06-03 | $20.82 | $22.88 | 50,400 | — | — |
| 2022-06-02 | $20.60 | $22.64 | 59,000 | — | — |
| 2022-06-01 | $20.18 | $22.18 | 84,000 | — | — |
| 2022-05-31 | $20.03 | $22.02 | 115,300 | — | — |
| 2022-05-27 | $20.52 | $22.55 | 234,800 | — | — |
| 2022-05-26 | $19.02 | $20.91 | 319,700 | — | — |
| 2022-05-25 | $18.97 | $20.85 | 210,900 | — | — |
| 2022-05-24 | $19.02 | $20.91 | 122,600 | — | — |
| 2022-05-23 | $19.45 | $21.38 | 56,900 | — | — |
| 2022-05-20 | $19.00 | $20.88 | 53,500 | — | — |
| 2022-05-19 | $19.02 | $20.91 | 49,900 | — | — |
| 2022-05-18 | $19.67 | $21.62 | 84,000 | — | — |
| 2022-05-17 | $20.05 | $22.04 | 130,800 | — | — |
| 2022-05-16 | $19.85 | $21.82 | 68,100 | — | — |
| 2022-05-13 | $20.16 | $22.16 | 49,000 | — | — |
| 2022-05-12 | $20.12 | $22.11 | 60,400 | — | — |
| 2022-05-11 | $20.01 | $21.83 | 85,500 | — | — |
| 2022-05-10 | $19.95 | $21.76 | 77,500 | — | — |
| 2022-05-09 | $20.75 | $22.64 | 62,500 | — | — |
| 2022-05-06 | $20.99 | $22.90 | 31,000 | — | — |
| 2022-05-05 | $21.32 | $23.26 | 54,800 | — | — |
| 2022-05-04 | $21.56 | $23.52 | 91,800 | — | — |
| 2022-05-03 | $21.62 | $23.59 | 33,200 | — | — |
| 2022-05-02 | $21.03 | $22.94 | 76,700 | — | — |
| 2022-04-29 | $21.35 | $23.29 | 63,100 | — | — |
| 2022-04-28 | $21.05 | $22.96 | 57,000 | — | — |
| 2022-04-27 | $20.85 | $22.75 | 43,300 | — | — |
| 2022-04-26 | $21.00 | $22.91 | 54,900 | — | — |
| 2022-04-25 | $21.82 | $23.80 | 59,800 | — | — |
| 2022-04-22 | $21.95 | $23.95 | 67,200 | — | — |
| 2022-04-21 | $21.95 | $23.95 | 247,500 | — | — |
| 2022-04-20 | $21.91 | $23.90 | 89,100 | — | — |
| 2022-04-19 | $21.95 | $23.95 | 58,800 | — | — |
| 2022-04-18 | $21.60 | $23.56 | 45,200 | — | — |
| 2022-04-14 | $21.10 | $23.02 | 25,600 | — | — |
| 2022-04-13 | $21.34 | $23.28 | 21,400 | — | — |
| 2022-04-12 | $21.05 | $22.96 | 24,600 | — | — |
| 2022-04-11 | $20.96 | $22.87 | 29,700 | — | — |
| 2022-04-08 | $21.32 | $23.26 | 25,800 | — | — |
| 2022-04-07 | $21.14 | $23.06 | 28,700 | — | — |
| 2022-04-06 | $21.31 | $23.25 | 52,200 | — | — |
| 2022-04-05 | $21.75 | $23.73 | 66,900 | — | — |
| 2022-04-04 | $22.17 | $24.19 | 43,500 | — | — |
| 2022-04-01 | $22.68 | $24.74 | 32,500 | — | — |
| 2022-03-31 | $22.95 | $25.04 | 219,300 | — | — |
| 2022-03-30 | $23.27 | $25.39 | 125,600 | — | — |
| 2022-03-29 | $23.64 | $25.79 | 29,100 | — | — |
| 2022-03-28 | $23.41 | $25.54 | 27,100 | — | — |
| 2022-03-25 | $23.57 | $25.71 | 27,300 | — | — |
| 2022-03-24 | $22.99 | $25.08 | 38,000 | — | — |
| 2022-03-23 | $22.80 | $24.87 | 24,300 | — | — |
| 2022-03-22 | $23.33 | $25.45 | 41,100 | — | — |
| 2022-03-21 | $22.79 | $24.86 | 37,200 | — | — |
| 2022-03-18 | $22.67 | $24.73 | 50,700 | — | — |
| 2022-03-17 | $22.79 | $24.86 | 34,300 | — | — |
| 2022-03-16 | $22.95 | $25.04 | 30,100 | — | — |
| 2022-03-15 | $22.64 | $24.70 | 26,000 | — | — |
| 2022-03-14 | $22.91 | $24.99 | 37,500 | — | — |
| 2022-03-11 | $22.59 | $24.64 | 67,100 | — | — |
| 2022-03-10 | $21.55 | $23.51 | 30,000 | — | — |
| 2022-03-09 | $21.52 | $23.48 | 24,800 | — | — |
| 2022-03-08 | $21.17 | $23.09 | 35,200 | — | — |
| 2022-03-07 | $21.10 | $23.02 | 37,100 | — | — |
| 2022-03-04 | $22.42 | $24.46 | 24,900 | — | — |
| 2022-03-03 | $23.33 | $25.45 | 44,300 | — | — |
| 2022-03-02 | $23.02 | $25.11 | 35,800 | — | — |
| 2022-03-01 | $22.61 | $24.67 | 45,800 | — | — |
| 2022-02-28 | $23.53 | $25.67 | 47,400 | — | — |
| 2022-02-25 | $23.60 | $25.75 | 35,800 | — | — |
| 2022-02-24 | $23.26 | $25.37 | 33,900 | — | — |
| 2022-02-23 | $23.52 | $25.66 | 17,000 | — | — |
| 2022-02-22 | $24.01 | $26.19 | 59,100 | — | — |
| 2022-02-18 | $24.09 | $26.28 | 26,300 | — | — |
| 2022-02-17 | $24.11 | $26.30 | 22,700 | — | — |
| 2022-02-16 | $24.40 | $26.62 | 34,500 | — | — |
| 2022-02-15 | $24.24 | $26.44 | 38,500 | — | — |
| 2022-02-14 | $23.90 | $26.07 | 41,100 | — | — |
| 2022-02-11 | $24.52 | $26.75 | 23,000 | — | — |
| 2022-02-10 | $24.26 | $26.47 | 33,600 | — | — |
| 2022-02-09 | $24.52 | $26.59 | 37,500 | — | — |
| 2022-02-08 | $25.43 | $27.57 | 27,900 | — | — |
| 2022-02-07 | $25.13 | $27.25 | 58,100 | — | — |
| 2022-02-04 | $24.70 | $26.78 | 89,400 | — | — |
| 2022-02-03 | $24.97 | $27.07 | 119,300 | — | — |
| 2022-02-02 | $23.06 | $25.00 | 125,800 | — | — |
| 2022-02-01 | $22.94 | $24.87 | 200,100 | — | — |
| 2022-01-31 | $22.49 | $24.38 | 292,700 | — | — |
| 2022-01-28 | $22.06 | $23.92 | 264,200 | — | — |
| 2022-01-27 | $22.54 | $24.44 | 159,500 | — | — |
| 2022-01-26 | $22.94 | $24.87 | 343,100 | — | — |
| 2022-01-25 | $22.94 | $24.87 | 62,100 | — | — |
| 2022-01-24 | $23.24 | $25.20 | 40,800 | — | — |
| 2022-01-21 | $22.75 | $24.67 | 46,400 | — | — |
| 2022-01-20 | $23.53 | $25.51 | 38,200 | — | — |
| 2022-01-19 | $23.66 | $25.65 | 48,100 | — | — |
| 2022-01-18 | $24.58 | $26.65 | 131,300 | — | — |
| 2022-01-14 | $24.34 | $26.39 | 42,600 | — | — |
| 2022-01-13 | $23.95 | $25.97 | 48,100 | — | — |
| 2022-01-12 | $23.27 | $25.23 | 30,000 | — | — |
| 2022-01-11 | $22.77 | $24.69 | 17,600 | — | — |
| 2022-01-10 | $22.77 | $24.69 | 21,900 | — | — |
| 2022-01-07 | $23.00 | $24.94 | 17,500 | — | — |
| 2022-01-06 | $23.00 | $24.94 | 18,100 | — | — |
| 2022-01-05 | $22.24 | $24.11 | 26,500 | — | — |
| 2022-01-04 | $22.53 | $24.43 | 13,300 | — | — |
| 2022-01-03 | $22.29 | $24.17 | 36,600 | — | — |