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
- 2013-06-27 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 | $18.77 | $27.03 | 40,600 | — | — |
| 2022-12-29 | $18.34 | $26.42 | 20,600 | — | — |
| 2022-12-28 | $17.94 | $25.84 | 37,400 | — | — |
| 2022-12-27 | $18.22 | $26.24 | 36,300 | — | — |
| 2022-12-23 | $18.18 | $26.18 | 28,000 | — | — |
| 2022-12-22 | $18.30 | $26.36 | 42,400 | — | — |
| 2022-12-21 | $18.58 | $26.76 | 51,600 | — | — |
| 2022-12-20 | $18.15 | $26.14 | 36,500 | — | — |
| 2022-12-19 | $18.52 | $26.67 | 54,800 | — | — |
| 2022-12-16 | $19.20 | $27.65 | 175,200 | — | — |
| 2022-12-15 | $18.08 | $26.04 | 31,300 | — | — |
| 2022-12-14 | $18.59 | $26.78 | 43,200 | — | — |
| 2022-12-13 | $18.95 | $27.29 | 44,100 | — | — |
| 2022-12-12 | $18.74 | $26.99 | 44,600 | — | — |
| 2022-12-09 | $17.95 | $25.85 | 31,300 | — | — |
| 2022-12-08 | $18.24 | $26.27 | 37,700 | — | — |
| 2022-12-07 | $18.20 | $25.95 | 29,100 | — | — |
| 2022-12-06 | $18.48 | $26.35 | 34,100 | — | — |
| 2022-12-05 | $18.56 | $26.47 | 24,400 | — | — |
| 2022-12-02 | $19.14 | $27.29 | 26,300 | — | — |
| 2022-12-01 | $18.98 | $27.07 | 29,700 | — | — |
| 2022-11-30 | $18.90 | $26.95 | 53,500 | — | — |
| 2022-11-29 | $18.75 | $26.74 | 20,600 | — | — |
| 2022-11-28 | $18.75 | $26.74 | 39,400 | — | — |
| 2022-11-25 | $19.17 | $27.34 | 3,900 | — | — |
| 2022-11-23 | $18.94 | $27.01 | 19,000 | — | — |
| 2022-11-22 | $19.48 | $27.78 | 52,900 | — | — |
| 2022-11-21 | $19.11 | $27.25 | 22,000 | — | — |
| 2022-11-18 | $18.95 | $27.02 | 23,200 | — | — |
| 2022-11-17 | $18.39 | $26.23 | 38,200 | — | — |
| 2022-11-16 | $18.35 | $26.17 | 28,100 | — | — |
| 2022-11-15 | $18.21 | $25.97 | 30,400 | — | — |
| 2022-11-14 | $17.91 | $25.54 | 13,700 | — | — |
| 2022-11-11 | $18.26 | $26.04 | 12,000 | — | — |
| 2022-11-10 | $18.34 | $26.15 | 34,900 | — | — |
| 2022-11-09 | $17.58 | $25.07 | 24,300 | — | — |
| 2022-11-08 | $17.83 | $25.43 | 11,800 | — | — |
| 2022-11-07 | $17.59 | $25.08 | 23,200 | — | — |
| 2022-11-04 | $18.00 | $25.67 | 40,500 | — | — |
| 2022-11-03 | $18.00 | $25.67 | 13,100 | — | — |
| 2022-11-02 | $17.99 | $25.65 | 29,700 | — | — |
| 2022-11-01 | $18.40 | $26.24 | 20,700 | — | — |
| 2022-10-31 | $18.99 | $27.08 | 21,400 | — | — |
| 2022-10-28 | $18.36 | $26.18 | 31,600 | — | — |
| 2022-10-27 | $17.70 | $25.24 | 44,900 | — | — |
| 2022-10-26 | $17.48 | $24.93 | 22,400 | — | — |
| 2022-10-25 | $17.38 | $24.78 | 19,900 | — | — |
| 2022-10-24 | $17.26 | $24.61 | 35,800 | — | — |
| 2022-10-21 | $17.00 | $24.24 | 39,400 | — | — |
| 2022-10-20 | $16.64 | $23.73 | 12,200 | — | — |
| 2022-10-19 | $16.86 | $24.04 | 13,000 | — | — |
| 2022-10-18 | $16.74 | $23.87 | 26,400 | — | — |
| 2022-10-17 | $16.31 | $23.26 | 28,300 | — | — |
| 2022-10-14 | $16.18 | $23.07 | 15,400 | — | — |
| 2022-10-13 | $16.50 | $23.53 | 40,800 | — | — |
| 2022-10-12 | $16.40 | $23.39 | 32,000 | — | — |
| 2022-10-11 | $16.78 | $23.93 | 14,500 | — | — |
| 2022-10-10 | $17.01 | $24.26 | 11,200 | — | — |
| 2022-10-07 | $16.71 | $23.83 | 18,700 | — | — |
| 2022-10-06 | $16.88 | $24.07 | 6,800 | — | — |
| 2022-10-05 | $17.13 | $24.43 | 10,900 | — | — |
| 2022-10-04 | $17.35 | $24.74 | 22,100 | — | — |
| 2022-10-03 | $16.89 | $24.09 | 25,800 | — | — |
| 2022-09-30 | $16.35 | $23.32 | 26,200 | — | — |
| 2022-09-29 | $16.56 | $23.62 | 24,500 | — | — |
| 2022-09-28 | $16.91 | $24.11 | 53,000 | — | — |
| 2022-09-27 | $16.63 | $23.72 | 23,900 | — | — |
| 2022-09-26 | $17.15 | $24.46 | 31,700 | — | — |
| 2022-09-23 | $17.31 | $24.69 | 30,100 | — | — |
| 2022-09-22 | $17.51 | $24.97 | 25,900 | — | — |
| 2022-09-21 | $17.99 | $25.65 | 36,900 | — | — |
| 2022-09-20 | $18.25 | $26.03 | 41,200 | — | — |
| 2022-09-19 | $18.40 | $26.24 | 39,400 | — | — |
| 2022-09-16 | $18.11 | $25.83 | 72,100 | — | — |
| 2022-09-15 | $18.16 | $25.90 | 17,800 | — | — |
| 2022-09-14 | $18.16 | $25.64 | 32,300 | — | — |
| 2022-09-13 | $18.15 | $25.63 | 35,000 | — | — |
| 2022-09-12 | $18.94 | $26.74 | 40,500 | — | — |
| 2022-09-09 | $18.99 | $26.81 | 26,900 | — | — |
| 2022-09-08 | $18.33 | $25.88 | 29,100 | — | — |
| 2022-09-07 | $18.04 | $25.47 | 29,800 | — | — |
| 2022-09-06 | $17.06 | $24.09 | 38,600 | — | — |
| 2022-09-02 | $17.30 | $24.43 | 39,800 | — | — |
| 2022-09-01 | $17.68 | $24.96 | 46,300 | — | — |
| 2022-08-31 | $17.87 | $25.23 | 14,100 | — | — |
| 2022-08-30 | $18.03 | $25.46 | 31,800 | — | — |
| 2022-08-29 | $18.46 | $26.06 | 17,600 | — | — |
| 2022-08-26 | $19.13 | $27.01 | 37,300 | — | — |
| 2022-08-25 | $19.29 | $27.24 | 27,000 | — | — |
| 2022-08-24 | $19.07 | $26.93 | 22,300 | — | — |
| 2022-08-23 | $19.24 | $27.17 | 24,900 | — | — |
| 2022-08-22 | $19.47 | $27.49 | 34,800 | — | — |
| 2022-08-19 | $20.00 | $28.24 | 42,900 | — | — |
| 2022-08-18 | $19.94 | $28.15 | 17,100 | — | — |
| 2022-08-17 | $19.67 | $27.77 | 22,100 | — | — |
| 2022-08-16 | $19.91 | $28.11 | 29,600 | — | — |
| 2022-08-15 | $19.53 | $27.57 | 38,500 | — | — |
| 2022-08-12 | $19.35 | $27.32 | 23,800 | — | — |
| 2022-08-11 | $19.10 | $26.97 | 36,800 | — | — |
| 2022-08-10 | $18.71 | $26.42 | 27,000 | — | — |
| 2022-08-09 | $18.49 | $26.11 | 45,400 | — | — |
| 2022-08-08 | $18.23 | $25.74 | 45,000 | — | — |
| 2022-08-05 | $17.81 | $25.15 | 38,200 | — | — |
| 2022-08-04 | $17.32 | $24.45 | 57,500 | — | — |
| 2022-08-03 | $17.65 | $24.92 | 51,200 | — | — |
| 2022-08-02 | $17.39 | $24.55 | 35,000 | — | — |
| 2022-08-01 | $18.22 | $25.73 | 184,900 | — | — |
| 2022-07-29 | $17.80 | $25.13 | 74,100 | — | — |
| 2022-07-28 | $17.44 | $24.62 | 53,300 | — | — |
| 2022-07-27 | $17.15 | $24.21 | 35,200 | — | — |
| 2022-07-26 | $16.78 | $23.69 | 22,400 | — | — |
| 2022-07-25 | $16.95 | $23.93 | 30,100 | — | — |
| 2022-07-22 | $16.47 | $23.25 | 52,700 | — | — |
| 2022-07-21 | $16.90 | $23.86 | 36,200 | — | — |
| 2022-07-20 | $16.87 | $23.82 | 50,700 | — | — |
| 2022-07-19 | $17.11 | $24.16 | 23,900 | — | — |
| 2022-07-18 | $16.54 | $23.35 | 57,700 | — | — |
| 2022-07-15 | $16.54 | $23.35 | 54,500 | — | — |
| 2022-07-14 | $16.30 | $23.01 | 90,700 | — | — |
| 2022-07-13 | $16.70 | $23.58 | 67,200 | — | — |
| 2022-07-12 | $17.30 | $24.43 | 101,400 | — | — |
| 2022-07-11 | $16.71 | $23.59 | 80,600 | — | — |
| 2022-07-08 | $17.25 | $24.36 | 86,200 | — | — |
| 2022-07-07 | $16.74 | $23.64 | 42,500 | — | — |
| 2022-07-06 | $16.46 | $23.24 | 32,200 | — | — |
| 2022-07-05 | $16.64 | $23.49 | 63,900 | — | — |
| 2022-07-01 | $16.56 | $23.38 | 42,000 | — | — |
| 2022-06-30 | $16.41 | $23.17 | 88,500 | — | — |
| 2022-06-29 | $16.64 | $23.49 | 70,500 | — | — |
| 2022-06-28 | $17.74 | $25.05 | 40,700 | — | — |
| 2022-06-27 | $18.23 | $25.74 | 109,100 | — | — |
| 2022-06-24 | $17.63 | $24.89 | 1,053,600 | — | — |
| 2022-06-23 | $17.92 | $25.30 | 100,200 | — | — |
| 2022-06-22 | $17.68 | $24.96 | 70,800 | — | — |
| 2022-06-21 | $18.32 | $25.87 | 87,800 | — | — |
| 2022-06-17 | $18.18 | $25.67 | 39,100 | — | — |
| 2022-06-16 | $17.95 | $25.34 | 48,700 | — | — |
| 2022-06-15 | $18.32 | $25.87 | 47,300 | — | — |
| 2022-06-14 | $17.32 | $24.45 | 30,900 | — | — |
| 2022-06-13 | $17.34 | $24.48 | 45,500 | — | — |
| 2022-06-10 | $18.61 | $26.28 | 37,400 | — | — |
| 2022-06-09 | $18.83 | $26.59 | 47,000 | — | — |
| 2022-06-08 | $19.60 | $27.43 | 38,000 | — | — |
| 2022-06-07 | $19.37 | $27.11 | 83,900 | — | — |
| 2022-06-06 | $20.69 | $28.96 | 73,400 | — | — |
| 2022-06-03 | $21.65 | $30.30 | 45,400 | — | — |
| 2022-06-02 | $21.01 | $29.41 | 41,400 | — | — |
| 2022-06-01 | $20.89 | $29.24 | 44,900 | — | — |
| 2022-05-31 | $20.84 | $29.17 | 49,100 | — | — |
| 2022-05-27 | $20.29 | $28.40 | 39,000 | — | — |
| 2022-05-26 | $19.91 | $27.87 | 34,000 | — | — |
| 2022-05-25 | $19.82 | $27.74 | 24,900 | — | — |
| 2022-05-24 | $19.63 | $27.48 | 25,500 | — | — |
| 2022-05-23 | $19.72 | $27.60 | 30,100 | — | — |
| 2022-05-20 | $19.64 | $27.49 | 39,600 | — | — |
| 2022-05-19 | $19.45 | $27.22 | 26,500 | — | — |
| 2022-05-18 | $19.45 | $27.22 | 25,000 | — | — |
| 2022-05-17 | $19.99 | $27.98 | 39,600 | — | — |
| 2022-05-16 | $19.51 | $27.31 | 65,500 | — | — |
| 2022-05-13 | $20.10 | $28.13 | 42,800 | — | — |
| 2022-05-12 | $19.72 | $27.60 | 43,500 | — | — |
| 2022-05-11 | $19.88 | $27.83 | 59,200 | — | — |
| 2022-05-10 | $19.44 | $27.21 | 68,300 | — | — |
| 2022-05-09 | $20.27 | $28.37 | 56,200 | — | — |
| 2022-05-06 | $21.25 | $29.74 | 70,200 | — | — |
| 2022-05-05 | $20.96 | $29.34 | 46,200 | — | — |
| 2022-05-04 | $21.33 | $29.86 | 27,100 | — | — |
| 2022-05-03 | $21.16 | $29.62 | 37,500 | — | — |
| 2022-05-02 | $21.42 | $29.98 | 43,600 | — | — |
| 2022-04-29 | $20.78 | $29.09 | 29,900 | — | — |
| 2022-04-28 | $21.29 | $29.80 | 45,600 | — | — |
| 2022-04-27 | $21.11 | $29.55 | 46,100 | — | — |
| 2022-04-26 | $20.64 | $28.89 | 37,400 | — | — |
| 2022-04-25 | $21.20 | $29.67 | 31,200 | — | — |
| 2022-04-22 | $21.19 | $29.66 | 28,000 | — | — |
| 2022-04-21 | $21.72 | $30.40 | 45,400 | — | — |
| 2022-04-20 | $22.54 | $31.55 | 36,600 | — | — |
| 2022-04-19 | $21.65 | $30.30 | 30,600 | — | — |
| 2022-04-18 | $21.41 | $29.97 | 29,100 | — | — |
| 2022-04-14 | $21.28 | $29.79 | 23,100 | — | — |
| 2022-04-13 | $21.58 | $30.21 | 38,900 | — | — |
| 2022-04-12 | $20.74 | $29.03 | 37,100 | — | — |
| 2022-04-11 | $20.23 | $28.32 | 32,100 | — | — |
| 2022-04-08 | $20.23 | $28.32 | 61,900 | — | — |
| 2022-04-07 | $20.10 | $28.13 | 27,000 | — | — |
| 2022-04-06 | $19.81 | $27.73 | 21,300 | — | — |
| 2022-04-05 | $20.05 | $28.06 | 20,700 | — | — |
| 2022-04-04 | $20.20 | $28.27 | 33,000 | — | — |
| 2022-04-01 | $20.22 | $28.30 | 27,900 | — | — |
| 2022-03-31 | $20.45 | $28.62 | 22,500 | — | — |
| 2022-03-30 | $21.04 | $29.45 | 22,900 | — | — |
| 2022-03-29 | $21.66 | $30.32 | 30,600 | — | — |
| 2022-03-28 | $21.49 | $30.08 | 37,600 | — | — |
| 2022-03-25 | $21.91 | $30.67 | 53,900 | — | — |
| 2022-03-24 | $22.19 | $31.06 | 45,100 | — | — |
| 2022-03-23 | $21.55 | $30.16 | 72,200 | — | — |
| 2022-03-22 | $21.78 | $30.48 | 76,400 | — | — |
| 2022-03-21 | $19.99 | $27.98 | 62,600 | — | — |
| 2022-03-18 | $19.70 | $27.57 | 17,400 | — | — |
| 2022-03-17 | $19.84 | $27.77 | 25,400 | — | — |
| 2022-03-16 | $18.83 | $26.36 | 8,600 | — | — |
| 2022-03-15 | $18.62 | $26.06 | 84,700 | — | — |
| 2022-03-14 | $18.80 | $26.31 | 65,600 | — | — |
| 2022-03-11 | $17.99 | $25.18 | 16,900 | — | — |
| 2022-03-10 | $18.21 | $25.49 | 37,300 | — | — |
| 2022-03-09 | $17.74 | $24.59 | 21,300 | — | — |
| 2022-03-08 | $17.07 | $23.66 | 23,300 | — | — |
| 2022-03-07 | $16.55 | $22.94 | 61,600 | — | — |
| 2022-03-04 | $16.85 | $23.36 | 18,300 | — | — |
| 2022-03-03 | $17.59 | $24.38 | 45,000 | — | — |
| 2022-03-02 | $16.50 | $22.87 | 42,100 | — | — |
| 2022-03-01 | $15.95 | $22.11 | 28,900 | — | — |
| 2022-02-28 | $16.12 | $22.35 | 47,700 | — | — |
| 2022-02-25 | $15.90 | $22.04 | 32,800 | — | — |
| 2022-02-24 | $16.41 | $22.75 | 37,300 | — | — |
| 2022-02-23 | $16.90 | $23.43 | 27,100 | — | — |
| 2022-02-22 | $17.15 | $23.77 | 37,700 | — | — |
| 2022-02-18 | $16.77 | $23.25 | 5,100 | — | — |
| 2022-02-17 | $16.68 | $23.12 | 17,600 | — | — |
| 2022-02-16 | $17.13 | $23.75 | 19,300 | — | — |
| 2022-02-15 | $16.90 | $23.43 | 8,500 | — | — |
| 2022-02-14 | $17.70 | $24.54 | 15,700 | — | — |
| 2022-02-11 | $17.75 | $24.61 | 5,600 | — | — |
| 2022-02-10 | $17.97 | $24.91 | 9,700 | — | — |
| 2022-02-09 | $17.65 | $24.47 | 7,400 | — | — |
| 2022-02-08 | $17.80 | $24.68 | 7,600 | — | — |
| 2022-02-07 | $17.89 | $24.80 | 15,300 | — | — |
| 2022-02-04 | $17.91 | $24.83 | 25,500 | — | — |
| 2022-02-03 | $17.81 | $24.69 | 12,900 | — | — |
| 2022-02-02 | $17.85 | $24.74 | 39,100 | — | — |
| 2022-02-01 | $17.01 | $23.58 | 15,000 | — | — |
| 2022-01-31 | $16.80 | $23.29 | 10,900 | — | — |
| 2022-01-28 | $16.74 | $23.21 | 6,900 | — | — |
| 2022-01-27 | $16.80 | $23.29 | 13,000 | — | — |
| 2022-01-26 | $16.79 | $23.28 | 31,800 | — | — |
| 2022-01-25 | $16.31 | $22.61 | 23,100 | — | — |
| 2022-01-24 | $16.21 | $22.47 | 31,200 | — | — |
| 2022-01-21 | $16.72 | $23.18 | 27,100 | — | — |
| 2022-01-20 | $16.98 | $23.54 | 21,800 | — | — |
| 2022-01-19 | $16.97 | $23.52 | 12,000 | — | — |
| 2022-01-18 | $17.04 | $23.62 | 20,600 | — | — |
| 2022-01-14 | $17.04 | $23.62 | 11,400 | — | — |
| 2022-01-13 | $16.85 | $23.36 | 8,000 | — | — |
| 2022-01-12 | $17.03 | $23.61 | 11,900 | — | — |
| 2022-01-11 | $17.05 | $23.64 | 8,700 | — | — |
| 2022-01-10 | $17.04 | $23.62 | 14,500 | — | — |
| 2022-01-07 | $16.90 | $23.43 | 11,700 | — | — |
| 2022-01-06 | $17.04 | $23.62 | 36,300 | — | — |
| 2022-01-05 | $17.10 | $23.71 | 19,200 | — | — |
| 2022-01-04 | $16.93 | $23.47 | 5,000 | — | — |
| 2022-01-03 | $16.86 | $23.37 | 13,300 | — | — |