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
- 2000-12-15 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 | $18.38 | $26.92 | 85,500 | — | — |
| 2022-12-29 | $18.50 | $27.09 | 83,600 | — | — |
| 2022-12-28 | $18.32 | $26.83 | 81,400 | — | — |
| 2022-12-27 | $18.56 | $27.18 | 101,400 | — | — |
| 2022-12-23 | $18.52 | $27.12 | 84,300 | — | — |
| 2022-12-22 | $18.46 | $27.03 | 84,000 | — | — |
| 2022-12-21 | $18.65 | $27.31 | 89,300 | — | — |
| 2022-12-20 | $18.49 | $27.08 | 107,500 | — | — |
| 2022-12-19 | $18.24 | $26.71 | 118,800 | — | — |
| 2022-12-16 | $18.36 | $26.89 | 568,700 | — | — |
| 2022-12-15 | $18.63 | $27.28 | 397,300 | — | — |
| 2022-12-14 | $19.18 | $28.09 | 208,600 | — | — |
| 2022-12-13 | $18.80 | $27.53 | 258,900 | — | — |
| 2022-12-12 | $18.72 | $27.41 | 194,600 | — | — |
| 2022-12-09 | $19.00 | $27.82 | 123,300 | — | — |
| 2022-12-08 | $19.24 | $28.18 | 174,400 | — | — |
| 2022-12-07 | $19.04 | $27.88 | 140,500 | — | — |
| 2022-12-06 | $19.28 | $28.23 | 136,600 | — | — |
| 2022-12-05 | $19.22 | $28.15 | 101,400 | — | — |
| 2022-12-02 | $19.24 | $28.18 | 67,200 | — | — |
| 2022-12-01 | $19.36 | $28.35 | 89,500 | — | — |
| 2022-11-30 | $19.30 | $28.26 | 285,100 | — | — |
| 2022-11-29 | $19.05 | $27.90 | 92,400 | — | — |
| 2022-11-28 | $19.11 | $27.99 | 132,300 | — | — |
| 2022-11-25 | $19.30 | $28.26 | 40,100 | — | — |
| 2022-11-23 | $19.18 | $28.09 | 78,700 | — | — |
| 2022-11-22 | $19.49 | $28.54 | 109,900 | — | — |
| 2022-11-21 | $19.38 | $28.38 | 155,100 | — | — |
| 2022-11-18 | $19.03 | $27.87 | 141,500 | — | — |
| 2022-11-17 | $19.14 | $28.03 | 102,500 | — | — |
| 2022-11-16 | $18.74 | $27.44 | 109,300 | — | — |
| 2022-11-15 | $19.03 | $27.66 | 181,700 | — | — |
| 2022-11-14 | $18.59 | $27.02 | 144,100 | — | — |
| 2022-11-11 | $18.40 | $26.75 | 125,400 | — | — |
| 2022-11-10 | $18.93 | $27.52 | 124,200 | — | — |
| 2022-11-09 | $18.24 | $26.51 | 165,700 | — | — |
| 2022-11-08 | $18.14 | $26.37 | 198,000 | — | — |
| 2022-11-07 | $18.20 | $26.46 | 132,400 | — | — |
| 2022-11-04 | $18.04 | $26.22 | 170,300 | — | — |
| 2022-11-03 | $17.82 | $25.90 | 106,800 | — | — |
| 2022-11-02 | $18.06 | $26.25 | 147,800 | — | — |
| 2022-11-01 | $18.64 | $27.10 | 178,200 | — | — |
| 2022-10-31 | $18.27 | $26.56 | 161,400 | — | — |
| 2022-10-28 | $18.55 | $26.97 | 121,900 | — | — |
| 2022-10-27 | $17.96 | $26.11 | 115,700 | — | — |
| 2022-10-26 | $17.87 | $25.98 | 106,100 | — | — |
| 2022-10-25 | $17.83 | $25.92 | 174,800 | — | — |
| 2022-10-24 | $17.81 | $25.89 | 99,600 | — | — |
| 2022-10-21 | $17.76 | $25.82 | 189,000 | — | — |
| 2022-10-20 | $17.73 | $25.77 | 153,400 | — | — |
| 2022-10-19 | $18.23 | $26.50 | 171,600 | — | — |
| 2022-10-18 | $18.13 | $26.36 | 138,800 | — | — |
| 2022-10-17 | $17.72 | $25.76 | 168,900 | — | — |
| 2022-10-14 | $17.57 | $25.54 | 264,300 | — | — |
| 2022-10-13 | $17.58 | $25.56 | 243,500 | — | — |
| 2022-10-12 | $17.07 | $24.81 | 239,400 | — | — |
| 2022-10-11 | $16.48 | $23.96 | 341,800 | — | — |
| 2022-10-10 | $16.32 | $23.72 | 440,300 | — | — |
| 2022-10-07 | $15.85 | $23.04 | 505,700 | — | — |
| 2022-10-06 | $16.18 | $23.52 | 587,100 | — | — |
| 2022-10-05 | $17.96 | $26.11 | 427,400 | — | — |
| 2022-10-04 | $18.73 | $27.23 | 190,800 | — | — |
| 2022-10-03 | $18.34 | $26.66 | 218,800 | — | — |
| 2022-09-30 | $18.07 | $26.27 | 220,400 | — | — |
| 2022-09-29 | $17.88 | $25.99 | 182,800 | — | — |
| 2022-09-28 | $17.95 | $26.09 | 163,600 | — | — |
| 2022-09-27 | $17.63 | $25.63 | 106,900 | — | — |
| 2022-09-26 | $17.67 | $25.69 | 144,900 | — | — |
| 2022-09-23 | $17.53 | $25.48 | 223,300 | — | — |
| 2022-09-22 | $18.13 | $26.36 | 203,800 | — | — |
| 2022-09-21 | $19.06 | $27.71 | 176,800 | — | — |
| 2022-09-20 | $18.93 | $27.52 | 180,700 | — | — |
| 2022-09-19 | $19.35 | $28.13 | 120,900 | — | — |
| 2022-09-16 | $18.96 | $27.56 | 466,200 | — | — |
| 2022-09-15 | $19.15 | $27.84 | 159,700 | — | — |
| 2022-09-14 | $19.33 | $28.10 | 177,700 | — | — |
| 2022-09-13 | $18.98 | $27.59 | 175,700 | — | — |
| 2022-09-12 | $19.69 | $28.62 | 141,300 | — | — |
| 2022-09-09 | $19.50 | $28.35 | 103,500 | — | — |
| 2022-09-08 | $19.18 | $27.88 | 111,400 | — | — |
| 2022-09-07 | $19.47 | $28.30 | 239,700 | — | — |
| 2022-09-06 | $19.53 | $28.39 | 219,500 | — | — |
| 2022-09-02 | $19.39 | $28.19 | 108,300 | — | — |
| 2022-09-01 | $19.64 | $28.55 | 225,500 | — | — |
| 2022-08-31 | $19.54 | $28.40 | 345,400 | — | — |
| 2022-08-30 | $19.87 | $28.88 | 161,100 | — | — |
| 2022-08-29 | $20.36 | $29.60 | 99,900 | — | — |
| 2022-08-26 | $20.47 | $29.76 | 130,200 | — | — |
| 2022-08-25 | $21.12 | $30.70 | 180,500 | — | — |
| 2022-08-24 | $20.69 | $30.08 | 166,600 | — | — |
| 2022-08-23 | $20.47 | $29.76 | 231,300 | — | — |
| 2022-08-22 | $20.97 | $30.28 | 211,000 | — | — |
| 2022-08-19 | $21.24 | $30.67 | 237,100 | — | — |
| 2022-08-18 | $21.60 | $31.19 | 135,400 | — | — |
| 2022-08-17 | $21.39 | $30.89 | 141,900 | — | — |
| 2022-08-16 | $21.48 | $31.02 | 377,700 | — | — |
| 2022-08-15 | $21.27 | $30.71 | 195,100 | — | — |
| 2022-08-12 | $21.28 | $30.73 | 178,300 | — | — |
| 2022-08-11 | $20.79 | $30.02 | 264,100 | — | — |
| 2022-08-10 | $20.48 | $29.57 | 182,400 | — | — |
| 2022-08-09 | $20.05 | $28.95 | 325,300 | — | — |
| 2022-08-08 | $20.62 | $29.77 | 206,800 | — | — |
| 2022-08-05 | $20.95 | $30.25 | 296,700 | — | — |
| 2022-08-04 | $21.30 | $30.76 | 204,700 | — | — |
| 2022-08-03 | $21.69 | $31.32 | 249,400 | — | — |
| 2022-08-02 | $21.89 | $31.61 | 369,500 | — | — |
| 2022-08-01 | $22.00 | $31.77 | 750,600 | — | — |
| 2022-07-29 | $21.46 | $30.99 | 1,002,300 | — | — |
| 2022-07-28 | $20.25 | $29.24 | 284,100 | — | — |
| 2022-07-27 | $20.49 | $29.59 | 257,500 | — | — |
| 2022-07-26 | $19.99 | $28.86 | 179,500 | — | — |
| 2022-07-25 | $20.09 | $29.01 | 207,600 | — | — |
| 2022-07-22 | $19.81 | $28.60 | 170,900 | — | — |
| 2022-07-21 | $20.19 | $29.15 | 178,800 | — | — |
| 2022-07-20 | $20.14 | $29.08 | 229,000 | — | — |
| 2022-07-19 | $20.36 | $29.40 | 296,100 | — | — |
| 2022-07-18 | $19.80 | $28.59 | 143,000 | — | — |
| 2022-07-15 | $19.62 | $28.33 | 164,300 | — | — |
| 2022-07-14 | $19.43 | $28.06 | 196,100 | — | — |
| 2022-07-13 | $19.98 | $28.85 | 261,000 | — | — |
| 2022-07-12 | $19.72 | $28.47 | 350,500 | — | — |
| 2022-07-11 | $20.75 | $29.96 | 215,800 | — | — |
| 2022-07-08 | $21.13 | $30.51 | 289,600 | — | — |
| 2022-07-07 | $21.05 | $30.40 | 331,300 | — | — |
| 2022-07-06 | $20.77 | $29.99 | 249,600 | — | — |
| 2022-07-05 | $20.58 | $29.72 | 430,300 | — | — |
| 2022-07-01 | $20.67 | $29.85 | 291,300 | — | — |
| 2022-06-30 | $20.37 | $29.41 | 359,900 | — | — |
| 2022-06-29 | $19.44 | $28.07 | 416,500 | — | — |
| 2022-06-28 | $20.17 | $29.12 | 512,000 | — | — |
| 2022-06-27 | $21.12 | $30.50 | 870,200 | — | — |
| 2022-06-24 | $20.61 | $29.76 | 992,800 | — | — |
| 2022-06-23 | $18.41 | $26.58 | 240,600 | — | — |
| 2022-06-22 | $18.70 | $27.00 | 300,800 | — | — |
| 2022-06-21 | $18.51 | $26.73 | 197,900 | — | — |
| 2022-06-17 | $17.64 | $25.47 | 338,800 | — | — |
| 2022-06-16 | $17.63 | $25.46 | 150,300 | — | — |
| 2022-06-15 | $18.41 | $26.58 | 137,900 | — | — |
| 2022-06-14 | $18.10 | $26.14 | 150,500 | — | — |
| 2022-06-13 | $18.01 | $26.01 | 138,800 | — | — |
| 2022-06-10 | $18.47 | $26.67 | 85,300 | — | — |
| 2022-06-09 | $19.05 | $27.51 | 125,100 | — | — |
| 2022-06-08 | $19.27 | $27.83 | 145,100 | — | — |
| 2022-06-07 | $19.21 | $27.74 | 195,800 | — | — |
| 2022-06-06 | $18.68 | $26.97 | 136,800 | — | — |
| 2022-06-03 | $18.63 | $26.90 | 141,900 | — | — |
| 2022-06-02 | $18.49 | $26.70 | 120,500 | — | — |
| 2022-06-01 | $17.96 | $25.93 | 132,500 | — | — |
| 2022-05-31 | $18.47 | $26.67 | 460,500 | — | — |
| 2022-05-27 | $18.18 | $26.25 | 123,200 | — | — |
| 2022-05-26 | $17.75 | $25.63 | 214,000 | — | — |
| 2022-05-25 | $17.43 | $25.17 | 190,200 | — | — |
| 2022-05-24 | $17.25 | $24.91 | 170,600 | — | — |
| 2022-05-23 | $17.05 | $24.62 | 160,800 | — | — |
| 2022-05-20 | $16.41 | $23.70 | 157,900 | — | — |
| 2022-05-19 | $16.80 | $24.26 | 178,700 | — | — |
| 2022-05-18 | $16.98 | $24.52 | 259,500 | — | — |
| 2022-05-17 | $17.32 | $25.01 | 177,200 | — | — |
| 2022-05-16 | $16.81 | $24.27 | 316,900 | — | — |
| 2022-05-13 | $16.66 | $24.06 | 144,000 | — | — |
| 2022-05-12 | $16.41 | $23.70 | 183,300 | — | — |
| 2022-05-11 | $16.42 | $23.71 | 121,100 | — | — |
| 2022-05-10 | $16.57 | $23.93 | 146,500 | — | — |
| 2022-05-09 | $16.73 | $23.96 | 217,000 | — | — |
| 2022-05-06 | $16.66 | $23.86 | 142,100 | — | — |
| 2022-05-05 | $17.04 | $24.40 | 231,300 | — | — |
| 2022-05-04 | $17.62 | $25.23 | 131,700 | — | — |
| 2022-05-03 | $17.07 | $24.44 | 264,000 | — | — |
| 2022-05-02 | $16.96 | $24.28 | 231,200 | — | — |
| 2022-04-29 | $17.19 | $24.61 | 499,700 | — | — |
| 2022-04-28 | $17.61 | $25.22 | 117,800 | — | — |
| 2022-04-27 | $17.07 | $24.44 | 211,500 | — | — |
| 2022-04-26 | $17.36 | $24.86 | 183,100 | — | — |
| 2022-04-25 | $17.53 | $25.10 | 199,800 | — | — |
| 2022-04-22 | $17.61 | $25.22 | 101,800 | — | — |
| 2022-04-21 | $18.12 | $25.95 | 120,000 | — | — |
| 2022-04-20 | $18.31 | $26.22 | 177,400 | — | — |
| 2022-04-19 | $18.11 | $25.93 | 145,700 | — | — |
| 2022-04-18 | $17.73 | $25.39 | 139,900 | — | — |
| 2022-04-14 | $17.84 | $25.54 | 141,100 | — | — |
| 2022-04-13 | $17.52 | $25.09 | 269,300 | — | — |
| 2022-04-12 | $18.25 | $26.13 | 257,300 | — | — |
| 2022-04-11 | $17.51 | $25.07 | 190,600 | — | — |
| 2022-04-08 | $17.90 | $25.63 | 256,000 | — | — |
| 2022-04-07 | $17.80 | $25.49 | 373,700 | — | — |
| 2022-04-06 | $16.90 | $24.20 | 200,400 | — | — |
| 2022-04-05 | $16.84 | $24.11 | 161,800 | — | — |
| 2022-04-04 | $16.98 | $24.31 | 124,600 | — | — |
| 2022-04-01 | $17.36 | $24.86 | 222,100 | — | — |
| 2022-03-31 | $17.14 | $24.54 | 122,200 | — | — |
| 2022-03-30 | $17.16 | $24.57 | 127,500 | — | — |
| 2022-03-29 | $17.43 | $24.96 | 232,600 | — | — |
| 2022-03-28 | $16.70 | $23.91 | 68,900 | — | — |
| 2022-03-25 | $16.99 | $24.33 | 77,900 | — | — |
| 2022-03-24 | $16.82 | $24.08 | 79,300 | — | — |
| 2022-03-23 | $16.53 | $23.67 | 128,400 | — | — |
| 2022-03-22 | $16.81 | $24.07 | 108,800 | — | — |
| 2022-03-21 | $16.57 | $23.73 | 102,300 | — | — |
| 2022-03-18 | $16.79 | $24.04 | 406,100 | — | — |
| 2022-03-17 | $16.87 | $24.16 | 128,000 | — | — |
| 2022-03-16 | $16.44 | $23.54 | 114,300 | — | — |
| 2022-03-15 | $16.40 | $23.48 | 176,300 | — | — |
| 2022-03-14 | $15.95 | $22.84 | 146,100 | — | — |
| 2022-03-11 | $15.86 | $22.71 | 151,900 | — | — |
| 2022-03-10 | $16.54 | $23.68 | 119,100 | — | — |
| 2022-03-09 | $16.58 | $23.74 | 158,200 | — | — |
| 2022-03-08 | $16.23 | $23.24 | 102,800 | — | — |
| 2022-03-07 | $16.58 | $23.74 | 136,200 | — | — |
| 2022-03-04 | $17.05 | $24.41 | 99,800 | — | — |
| 2022-03-03 | $17.09 | $24.47 | 114,700 | — | — |
| 2022-03-02 | $16.88 | $24.17 | 183,800 | — | — |
| 2022-03-01 | $16.52 | $23.65 | 274,800 | — | — |
| 2022-02-28 | $16.60 | $23.77 | 251,200 | — | — |
| 2022-02-25 | $16.75 | $23.98 | 118,900 | — | — |
| 2022-02-24 | $16.27 | $23.30 | 179,000 | — | — |
| 2022-02-23 | $16.26 | $23.28 | 206,500 | — | — |
| 2022-02-22 | $16.42 | $23.51 | 345,800 | — | — |
| 2022-02-18 | $16.66 | $23.86 | 129,700 | — | — |
| 2022-02-17 | $16.77 | $24.01 | 157,800 | — | — |
| 2022-02-16 | $16.80 | $24.06 | 202,500 | — | — |
| 2022-02-15 | $16.81 | $23.87 | 120,700 | — | — |
| 2022-02-14 | $16.69 | $23.70 | 129,500 | — | — |
| 2022-02-11 | $16.54 | $23.49 | 116,400 | — | — |
| 2022-02-10 | $16.91 | $24.01 | 125,900 | — | — |
| 2022-02-09 | $17.55 | $24.92 | 92,800 | — | — |
| 2022-02-08 | $17.63 | $25.03 | 267,800 | — | — |
| 2022-02-07 | $17.33 | $24.61 | 289,600 | — | — |
| 2022-02-04 | $17.46 | $24.79 | 124,500 | — | — |
| 2022-02-03 | $17.53 | $24.89 | 150,900 | — | — |
| 2022-02-02 | $17.67 | $25.09 | 110,100 | — | — |
| 2022-02-01 | $17.54 | $24.91 | 302,700 | — | — |
| 2022-01-31 | $17.43 | $24.75 | 161,400 | — | — |
| 2022-01-28 | $17.04 | $24.20 | 203,400 | — | — |
| 2022-01-27 | $17.11 | $24.30 | 134,100 | — | — |
| 2022-01-26 | $17.40 | $24.71 | 150,500 | — | — |
| 2022-01-25 | $17.50 | $24.85 | 199,000 | — | — |
| 2022-01-24 | $17.77 | $25.23 | 243,300 | — | — |
| 2022-01-21 | $17.44 | $24.76 | 188,800 | — | — |
| 2022-01-20 | $17.40 | $24.71 | 188,700 | — | — |
| 2022-01-19 | $17.72 | $25.16 | 140,700 | — | — |
| 2022-01-18 | $17.76 | $25.22 | 225,900 | — | — |
| 2022-01-14 | $18.30 | $25.99 | 111,500 | — | — |
| 2022-01-13 | $18.34 | $26.04 | 100,700 | — | — |
| 2022-01-12 | $18.20 | $25.84 | 230,800 | — | — |
| 2022-01-11 | $18.38 | $26.10 | 189,200 | — | — |
| 2022-01-10 | $18.63 | $26.45 | 501,500 | — | — |
| 2022-01-07 | $18.99 | $26.96 | 925,000 | — | — |
| 2022-01-06 | $19.72 | $28.00 | 1,036,700 | — | — |
| 2022-01-05 | $18.20 | $25.84 | 171,100 | — | — |
| 2022-01-04 | $18.26 | $25.93 | 117,900 | — | — |
| 2022-01-03 | $18.07 | $25.66 | 79,600 | — | — |