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
- 1999-01-04 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 | $16.95 | $25.01 | 2,200 | — | — |
| 2022-12-29 | $16.95 | $25.01 | 4,200 | — | — |
| 2022-12-28 | $16.37 | $24.15 | 2,600 | — | — |
| 2022-12-27 | $16.50 | $24.35 | 1,200 | — | — |
| 2022-12-23 | $16.50 | $24.35 | 800 | — | — |
| 2022-12-22 | $16.37 | $24.15 | 300 | — | — |
| 2022-12-21 | $16.91 | $24.95 | 1,400 | — | — |
| 2022-12-20 | $16.89 | $24.92 | 1,900 | — | — |
| 2022-12-19 | $16.85 | $24.86 | 2,800 | — | — |
| 2022-12-16 | $16.99 | $25.07 | 15,200 | — | — |
| 2022-12-15 | $16.56 | $24.43 | 2,100 | — | — |
| 2022-12-14 | $16.50 | $24.35 | 3,400 | — | — |
| 2022-12-13 | $16.50 | $24.35 | 11,900 | — | — |
| 2022-12-12 | $16.64 | $24.55 | 0 | — | — |
| 2022-12-09 | $16.64 | $24.55 | 900 | — | — |
| 2022-12-08 | $16.60 | $24.49 | 2,400 | — | — |
| 2022-12-07 | $16.50 | $24.35 | 4,500 | — | — |
| 2022-12-06 | $16.50 | $24.35 | 1,300 | — | — |
| 2022-12-05 | $16.50 | $24.35 | 6,700 | — | — |
| 2022-12-02 | $16.50 | $24.35 | 3,600 | — | — |
| 2022-12-01 | $16.50 | $24.35 | 3,100 | — | — |
| 2022-11-30 | $16.50 | $24.35 | 4,700 | — | — |
| 2022-11-29 | $16.41 | $24.21 | 4,100 | — | — |
| 2022-11-28 | $16.56 | $24.43 | 6,200 | — | — |
| 2022-11-25 | $16.90 | $24.94 | 4,100 | — | — |
| 2022-11-23 | $16.76 | $24.73 | 10,800 | — | — |
| 2022-11-22 | $16.75 | $24.71 | 6,300 | — | — |
| 2022-11-21 | $16.46 | $24.29 | 10,200 | — | — |
| 2022-11-18 | $16.52 | $24.38 | 1,700 | — | — |
| 2022-11-17 | $16.82 | $24.82 | 9,200 | — | — |
| 2022-11-16 | $16.83 | $24.83 | 500 | — | — |
| 2022-11-15 | $16.84 | $24.85 | 800 | — | — |
| 2022-11-14 | $16.85 | $24.86 | 1,100 | — | — |
| 2022-11-11 | $16.75 | $24.71 | 2,100 | — | — |
| 2022-11-10 | $16.65 | $24.57 | 2,500 | — | — |
| 2022-11-09 | $16.50 | $24.35 | 1,100 | — | — |
| 2022-11-08 | $16.77 | $24.56 | 1,800 | — | — |
| 2022-11-07 | $16.56 | $24.25 | 2,800 | — | — |
| 2022-11-04 | $16.95 | $24.82 | 300 | — | — |
| 2022-11-03 | $16.77 | $24.56 | 1,200 | — | — |
| 2022-11-02 | $16.75 | $24.53 | 2,800 | — | — |
| 2022-11-01 | $16.60 | $24.31 | 8,100 | — | — |
| 2022-10-31 | $16.75 | $24.53 | 3,100 | — | — |
| 2022-10-28 | $17.22 | $25.22 | 400 | — | — |
| 2022-10-27 | $17.22 | $25.22 | 2,800 | — | — |
| 2022-10-26 | $16.86 | $24.69 | 2,800 | — | — |
| 2022-10-25 | $16.84 | $24.66 | 1,100 | — | — |
| 2022-10-24 | $17.10 | $25.04 | 500 | — | — |
| 2022-10-21 | $16.91 | $24.76 | 200 | — | — |
| 2022-10-20 | $17.14 | $25.10 | 1,100 | — | — |
| 2022-10-19 | $17.00 | $24.90 | 2,800 | — | — |
| 2022-10-18 | $17.07 | $25.00 | 600 | — | — |
| 2022-10-17 | $17.22 | $25.22 | 600 | — | — |
| 2022-10-14 | $17.05 | $24.97 | 500 | — | — |
| 2022-10-13 | $17.08 | $25.01 | 600 | — | — |
| 2022-10-12 | $17.21 | $25.20 | 700 | — | — |
| 2022-10-11 | $17.12 | $25.07 | 3,000 | — | — |
| 2022-10-10 | $17.17 | $25.15 | 1,100 | — | — |
| 2022-10-07 | $16.82 | $24.63 | 400 | — | — |
| 2022-10-06 | $17.09 | $25.03 | 1,200 | — | — |
| 2022-10-05 | $16.89 | $24.74 | 700 | — | — |
| 2022-10-04 | $16.99 | $24.88 | 5,100 | — | — |
| 2022-10-03 | $16.86 | $24.69 | 2,300 | — | — |
| 2022-09-30 | $16.85 | $24.68 | 3,600 | — | — |
| 2022-09-29 | $17.10 | $25.04 | 2,800 | — | — |
| 2022-09-28 | $16.85 | $24.68 | 1,200 | — | — |
| 2022-09-27 | $17.15 | $25.12 | 500 | — | — |
| 2022-09-26 | $16.86 | $24.69 | 500 | — | — |
| 2022-09-23 | $17.13 | $25.09 | 500 | — | — |
| 2022-09-22 | $17.51 | $25.64 | 2,300 | — | — |
| 2022-09-21 | $17.66 | $25.86 | 1,700 | — | — |
| 2022-09-20 | $17.39 | $25.47 | 400 | — | — |
| 2022-09-19 | $17.50 | $25.63 | 800 | — | — |
| 2022-09-16 | $17.64 | $25.83 | 15,900 | — | — |
| 2022-09-15 | $17.67 | $25.88 | 800 | — | — |
| 2022-09-14 | $17.35 | $25.41 | 3,900 | — | — |
| 2022-09-13 | $17.80 | $26.07 | 1,100 | — | — |
| 2022-09-12 | $17.69 | $25.91 | 500 | — | — |
| 2022-09-09 | $17.56 | $25.72 | 600 | — | — |
| 2022-09-08 | $17.56 | $25.72 | 800 | — | — |
| 2022-09-07 | $18.01 | $26.38 | 2,200 | — | — |
| 2022-09-06 | $18.08 | $26.48 | 3,500 | — | — |
| 2022-09-02 | $17.85 | $26.14 | 1,600 | — | — |
| 2022-09-01 | $17.85 | $26.14 | 3,300 | — | — |
| 2022-08-31 | $17.38 | $25.45 | 3,700 | — | — |
| 2022-08-30 | $17.40 | $25.48 | 1,200 | — | — |
| 2022-08-29 | $17.40 | $25.48 | 3,800 | — | — |
| 2022-08-26 | $17.66 | $25.86 | 3,900 | — | — |
| 2022-08-25 | $17.51 | $25.64 | 1,600 | — | — |
| 2022-08-24 | $17.78 | $26.04 | 3,900 | — | — |
| 2022-08-23 | $17.46 | $25.57 | 5,400 | — | — |
| 2022-08-22 | $17.96 | $26.30 | 2,300 | — | — |
| 2022-08-19 | $17.62 | $25.80 | 3,900 | — | — |
| 2022-08-18 | $17.95 | $26.29 | 4,300 | — | — |
| 2022-08-17 | $17.40 | $25.48 | 4,700 | — | — |
| 2022-08-16 | $16.80 | $24.60 | 6,600 | — | — |
| 2022-08-15 | $16.94 | $24.81 | 1,500 | — | — |
| 2022-08-12 | $16.78 | $24.57 | 10,100 | — | — |
| 2022-08-11 | $16.80 | $24.60 | 5,700 | — | — |
| 2022-08-10 | $17.10 | $24.87 | 3,300 | — | — |
| 2022-08-09 | $16.87 | $24.53 | 5,300 | — | — |
| 2022-08-08 | $16.85 | $24.50 | 300 | — | — |
| 2022-08-05 | $16.85 | $24.50 | 700 | — | — |
| 2022-08-04 | $16.82 | $24.46 | 12,100 | — | — |
| 2022-08-03 | $17.16 | $24.95 | 10,100 | — | — |
| 2022-08-02 | $17.31 | $25.17 | 3,200 | — | — |
| 2022-08-01 | $17.78 | $25.86 | 9,300 | — | — |
| 2022-07-29 | $17.24 | $25.07 | 9,700 | — | — |
| 2022-07-28 | $17.26 | $25.10 | 11,500 | — | — |
| 2022-07-27 | $17.30 | $25.16 | 31,600 | — | — |
| 2022-07-26 | $17.20 | $25.01 | 1,800 | — | — |
| 2022-07-25 | $17.11 | $24.88 | 13,200 | — | — |
| 2022-07-22 | $17.02 | $24.75 | 300 | — | — |
| 2022-07-21 | $17.02 | $24.75 | 3,500 | — | — |
| 2022-07-20 | $16.88 | $24.55 | 5,500 | — | — |
| 2022-07-19 | $16.60 | $24.14 | 16,400 | — | — |
| 2022-07-18 | $16.75 | $24.36 | 4,800 | — | — |
| 2022-07-15 | $16.76 | $24.37 | 7,100 | — | — |
| 2022-07-14 | $16.95 | $24.65 | 3,500 | — | — |
| 2022-07-13 | $17.04 | $24.78 | 3,300 | — | — |
| 2022-07-12 | $17.00 | $24.72 | 4,800 | — | — |
| 2022-07-11 | $17.00 | $24.72 | 12,800 | — | — |
| 2022-07-08 | $17.10 | $24.87 | 3,900 | — | — |
| 2022-07-07 | $16.97 | $24.68 | 4,600 | — | — |
| 2022-07-06 | $16.81 | $24.45 | 8,500 | — | — |
| 2022-07-05 | $17.06 | $24.81 | 14,000 | — | — |
| 2022-07-01 | $17.22 | $25.04 | 1,600 | — | — |
| 2022-06-30 | $17.26 | $25.10 | 4,900 | — | — |
| 2022-06-29 | $17.21 | $25.03 | 18,900 | — | — |
| 2022-06-28 | $18.06 | $26.26 | 12,800 | — | — |
| 2022-06-27 | $17.93 | $26.07 | 1,000 | — | — |
| 2022-06-24 | $17.60 | $25.59 | 2,900 | — | — |
| 2022-06-23 | $17.45 | $25.38 | 4,100 | — | — |
| 2022-06-22 | $17.45 | $25.38 | 3,100 | — | — |
| 2022-06-21 | $18.00 | $26.18 | 15,300 | — | — |
| 2022-06-17 | $17.66 | $25.68 | 13,100 | — | — |
| 2022-06-16 | $17.16 | $24.95 | 5,300 | — | — |
| 2022-06-15 | $17.20 | $25.01 | 3,500 | — | — |
| 2022-06-14 | $17.06 | $24.81 | 15,000 | — | — |
| 2022-06-13 | $17.31 | $25.17 | 3,400 | — | — |
| 2022-06-10 | $17.54 | $25.51 | 3,200 | — | — |
| 2022-06-09 | $17.52 | $25.48 | 2,500 | — | — |
| 2022-06-08 | $18.04 | $26.23 | 1,300 | — | — |
| 2022-06-07 | $18.15 | $26.39 | 4,400 | — | — |
| 2022-06-06 | $18.32 | $26.64 | 2,300 | — | — |
| 2022-06-03 | $18.07 | $26.28 | 4,700 | — | — |
| 2022-06-02 | $18.17 | $26.42 | 2,900 | — | — |
| 2022-06-01 | $18.14 | $26.38 | 4,200 | — | — |
| 2022-05-31 | $18.20 | $26.47 | 9,300 | — | — |
| 2022-05-27 | $18.05 | $26.25 | 4,300 | — | — |
| 2022-05-26 | $17.70 | $25.74 | 1,700 | — | — |
| 2022-05-25 | $17.95 | $26.10 | 2,000 | — | — |
| 2022-05-24 | $17.77 | $25.84 | 7,200 | — | — |
| 2022-05-23 | $17.95 | $26.10 | 13,800 | — | — |
| 2022-05-20 | $17.62 | $25.62 | 14,000 | — | — |
| 2022-05-19 | $17.55 | $25.52 | 6,200 | — | — |
| 2022-05-18 | $17.33 | $25.20 | 9,800 | — | — |
| 2022-05-17 | $18.09 | $26.31 | 10,700 | — | — |
| 2022-05-16 | $17.56 | $25.54 | 4,200 | — | — |
| 2022-05-13 | $17.63 | $25.64 | 4,300 | — | — |
| 2022-05-12 | $17.79 | $25.87 | 1,700 | — | — |
| 2022-05-11 | $18.01 | $26.02 | 6,400 | — | — |
| 2022-05-10 | $18.00 | $26.00 | 6,800 | — | — |
| 2022-05-09 | $18.11 | $26.16 | 1,700 | — | — |
| 2022-05-06 | $18.41 | $26.59 | 3,500 | — | — |
| 2022-05-05 | $18.85 | $27.23 | 3,100 | — | — |
| 2022-05-04 | $19.10 | $27.59 | 7,100 | — | — |
| 2022-05-03 | $18.84 | $27.22 | 800 | — | — |
| 2022-05-02 | $19.14 | $27.65 | 136,400 | — | — |
| 2022-04-29 | $19.00 | $27.45 | 18,500 | — | — |
| 2022-04-28 | $19.38 | $28.00 | 31,100 | — | — |
| 2022-04-27 | $18.52 | $26.75 | 2,400 | — | — |
| 2022-04-26 | $19.10 | $27.59 | 13,900 | — | — |
| 2022-04-25 | $19.83 | $28.65 | 20,700 | — | — |
| 2022-04-22 | $19.67 | $28.41 | 800 | — | — |
| 2022-04-21 | $19.39 | $28.01 | 5,200 | — | — |
| 2022-04-20 | $19.07 | $27.55 | 74,100 | — | — |
| 2022-04-19 | $18.98 | $27.42 | 7,900 | — | — |
| 2022-04-18 | $18.94 | $27.36 | 1,800 | — | — |
| 2022-04-14 | $18.75 | $27.09 | 10,200 | — | — |
| 2022-04-13 | $18.77 | $27.11 | 1,100 | — | — |
| 2022-04-12 | $18.84 | $27.22 | 2,900 | — | — |
| 2022-04-11 | $18.80 | $27.16 | 5,300 | — | — |
| 2022-04-08 | $19.06 | $27.53 | 600 | — | — |
| 2022-04-07 | $19.06 | $27.53 | 400 | — | — |
| 2022-04-06 | $19.30 | $27.88 | 1,300 | — | — |
| 2022-04-05 | $19.40 | $28.02 | 5,900 | — | — |
| 2022-04-04 | $19.51 | $28.18 | 10,100 | — | — |
| 2022-04-01 | $19.91 | $28.76 | 2,100 | — | — |
| 2022-03-31 | $19.91 | $28.76 | 9,300 | — | — |
| 2022-03-30 | $20.39 | $29.45 | 10,900 | — | — |
| 2022-03-29 | $20.15 | $29.11 | 4,000 | — | — |
| 2022-03-28 | $20.39 | $29.45 | 4,200 | — | — |
| 2022-03-25 | $20.00 | $28.89 | 3,900 | — | — |
| 2022-03-24 | $20.20 | $29.18 | 7,400 | — | — |
| 2022-03-23 | $20.43 | $29.51 | 1,400 | — | — |
| 2022-03-22 | $20.79 | $30.03 | 6,800 | — | — |
| 2022-03-21 | $19.80 | $28.60 | 2,600 | — | — |
| 2022-03-18 | $20.42 | $29.50 | 188,700 | — | — |
| 2022-03-17 | $19.12 | $27.62 | 1,600 | — | — |
| 2022-03-16 | $18.83 | $27.20 | 7,200 | — | — |
| 2022-03-15 | $18.56 | $26.81 | 2,400 | — | — |
| 2022-03-14 | $18.60 | $26.87 | 4,400 | — | — |
| 2022-03-11 | $18.74 | $27.07 | 1,300 | — | — |
| 2022-03-10 | $19.10 | $27.59 | 2,400 | — | — |
| 2022-03-09 | $18.75 | $27.09 | 1,300 | — | — |
| 2022-03-08 | $18.60 | $26.87 | 4,200 | — | — |
| 2022-03-07 | $18.60 | $26.87 | 4,400 | — | — |
| 2022-03-04 | $18.75 | $27.09 | 4,200 | — | — |
| 2022-03-03 | $18.61 | $26.88 | 14,200 | — | — |
| 2022-03-02 | $18.93 | $27.35 | 4,700 | — | — |
| 2022-03-01 | $18.72 | $27.04 | 6,200 | — | — |
| 2022-02-28 | $19.00 | $27.45 | 11,400 | — | — |
| 2022-02-25 | $18.92 | $27.33 | 15,200 | — | — |
| 2022-02-24 | $18.94 | $27.36 | 4,700 | — | — |
| 2022-02-23 | $19.46 | $28.11 | 3,700 | — | — |
| 2022-02-22 | $19.63 | $28.36 | 13,500 | — | — |
| 2022-02-18 | $19.47 | $28.13 | 5,500 | — | — |
| 2022-02-17 | $19.56 | $28.26 | 2,300 | — | — |
| 2022-02-16 | $19.55 | $28.24 | 12,300 | — | — |
| 2022-02-15 | $19.68 | $28.43 | 31,200 | — | — |
| 2022-02-14 | $19.46 | $28.11 | 8,500 | — | — |
| 2022-02-11 | $19.85 | $28.67 | 13,000 | — | — |
| 2022-02-10 | $19.74 | $28.52 | 89,000 | — | — |
| 2022-02-09 | $19.92 | $28.61 | 3,700 | — | — |
| 2022-02-08 | $19.87 | $28.54 | 3,800 | — | — |
| 2022-02-07 | $19.97 | $28.68 | 3,000 | — | — |
| 2022-02-04 | $20.00 | $28.72 | 13,300 | — | — |
| 2022-02-03 | $19.72 | $28.32 | 2,200 | — | — |
| 2022-02-02 | $19.62 | $28.18 | 6,600 | — | — |
| 2022-02-01 | $19.29 | $27.70 | 4,800 | — | — |
| 2022-01-31 | $19.27 | $27.68 | 6,500 | — | — |
| 2022-01-28 | $19.80 | $28.44 | 7,600 | — | — |
| 2022-01-27 | $20.00 | $28.72 | 7,000 | — | — |
| 2022-01-26 | $20.20 | $29.01 | 11,200 | — | — |
| 2022-01-25 | $20.03 | $28.77 | 7,800 | — | — |
| 2022-01-24 | $19.68 | $28.26 | 7,400 | — | — |
| 2022-01-21 | $19.89 | $28.57 | 8,300 | — | — |
| 2022-01-20 | $19.76 | $28.38 | 16,700 | — | — |
| 2022-01-19 | $20.00 | $28.72 | 17,955 | — | — |
| 2022-01-18 | $19.75 | $28.37 | 18,270 | — | — |
| 2022-01-14 | $19.18 | $27.55 | 4,305 | — | — |
| 2022-01-13 | $19.25 | $27.64 | 9,660 | — | — |
| 2022-01-12 | $18.76 | $26.95 | 120,855 | — | — |
| 2022-01-11 | $18.71 | $26.88 | 7,455 | — | — |
| 2022-01-10 | $18.65 | $26.78 | 8,400 | — | — |
| 2022-01-07 | $18.65 | $26.78 | 4,515 | — | — |
| 2022-01-06 | $18.62 | $26.74 | 8,190 | — | — |
| 2022-01-05 | $18.75 | $26.93 | 13,965 | — | — |
| 2022-01-04 | $18.57 | $26.67 | 6,720 | — | — |
| 2022-01-03 | $18.71 | $26.88 | 7,035 | — | — |