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
- 2001-04-09 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 | $17.43 | $26.99 | 36,000 | — | — |
| 2022-12-29 | $17.48 | $27.07 | 19,500 | — | — |
| 2022-12-28 | $17.35 | $26.87 | 36,000 | — | — |
| 2022-12-27 | $17.47 | $27.06 | 36,700 | — | — |
| 2022-12-23 | $17.45 | $27.03 | 57,800 | — | — |
| 2022-12-22 | $17.29 | $26.78 | 43,000 | — | — |
| 2022-12-21 | $17.35 | $26.87 | 41,300 | — | — |
| 2022-12-20 | $17.22 | $26.67 | 68,600 | — | — |
| 2022-12-19 | $17.20 | $26.64 | 79,500 | — | — |
| 2022-12-16 | $17.34 | $26.85 | 249,600 | — | — |
| 2022-12-15 | $17.25 | $26.72 | 457,300 | — | — |
| 2022-12-14 | $19.05 | $29.50 | 28,900 | — | — |
| 2022-12-13 | $19.20 | $29.74 | 87,300 | — | — |
| 2022-12-12 | $19.47 | $30.15 | 35,300 | — | — |
| 2022-12-09 | $19.35 | $29.97 | 29,600 | — | — |
| 2022-12-08 | $19.50 | $30.20 | 20,600 | — | — |
| 2022-12-07 | $19.41 | $30.06 | 19,600 | — | — |
| 2022-12-06 | $19.45 | $30.12 | 28,400 | — | — |
| 2022-12-05 | $19.69 | $30.49 | 40,500 | — | — |
| 2022-12-02 | $19.90 | $30.82 | 31,600 | — | — |
| 2022-12-01 | $19.91 | $30.84 | 16,300 | — | — |
| 2022-11-30 | $19.91 | $30.84 | 42,800 | — | — |
| 2022-11-29 | $19.68 | $30.48 | 22,000 | — | — |
| 2022-11-28 | $19.63 | $30.40 | 24,500 | — | — |
| 2022-11-25 | $19.92 | $30.85 | 10,600 | — | — |
| 2022-11-23 | $19.83 | $30.71 | 14,100 | — | — |
| 2022-11-22 | $19.87 | $30.77 | 30,000 | — | — |
| 2022-11-21 | $19.85 | $30.74 | 26,000 | — | — |
| 2022-11-18 | $19.82 | $30.70 | 76,300 | — | — |
| 2022-11-17 | $19.77 | $30.62 | 23,500 | — | — |
| 2022-11-16 | $19.70 | $30.51 | 20,100 | — | — |
| 2022-11-15 | $19.84 | $30.73 | 18,600 | — | — |
| 2022-11-14 | $19.71 | $30.53 | 29,400 | — | — |
| 2022-11-11 | $19.78 | $30.63 | 33,100 | — | — |
| 2022-11-10 | $19.96 | $30.91 | 57,100 | — | — |
| 2022-11-09 | $19.43 | $30.09 | 23,400 | — | — |
| 2022-11-08 | $19.78 | $30.45 | 39,400 | — | — |
| 2022-11-07 | $19.96 | $30.73 | 19,900 | — | — |
| 2022-11-04 | $19.98 | $30.76 | 27,400 | — | — |
| 2022-11-03 | $19.63 | $30.22 | 34,100 | — | — |
| 2022-11-02 | $19.74 | $30.39 | 62,700 | — | — |
| 2022-11-01 | $19.97 | $30.74 | 25,900 | — | — |
| 2022-10-31 | $19.94 | $30.69 | 33,900 | — | — |
| 2022-10-28 | $19.76 | $30.42 | 57,700 | — | — |
| 2022-10-27 | $18.63 | $28.68 | 42,400 | — | — |
| 2022-10-26 | $18.54 | $28.54 | 33,700 | — | — |
| 2022-10-25 | $18.25 | $28.09 | 49,300 | — | — |
| 2022-10-24 | $17.85 | $27.48 | 30,900 | — | — |
| 2022-10-21 | $17.64 | $27.15 | 33,700 | — | — |
| 2022-10-20 | $17.68 | $27.22 | 26,600 | — | — |
| 2022-10-19 | $17.85 | $27.48 | 36,600 | — | — |
| 2022-10-18 | $17.87 | $27.51 | 22,600 | — | — |
| 2022-10-17 | $18.02 | $27.74 | 26,800 | — | — |
| 2022-10-14 | $17.81 | $27.42 | 22,300 | — | — |
| 2022-10-13 | $17.88 | $27.52 | 49,900 | — | — |
| 2022-10-12 | $17.30 | $26.63 | 31,100 | — | — |
| 2022-10-11 | $17.31 | $26.65 | 26,200 | — | — |
| 2022-10-10 | $17.31 | $26.65 | 21,500 | — | — |
| 2022-10-07 | $17.33 | $26.68 | 36,900 | — | — |
| 2022-10-06 | $17.59 | $27.08 | 24,000 | — | — |
| 2022-10-05 | $17.76 | $27.34 | 32,000 | — | — |
| 2022-10-04 | $17.98 | $27.68 | 34,600 | — | — |
| 2022-10-03 | $17.40 | $26.78 | 31,000 | — | — |
| 2022-09-30 | $17.32 | $26.66 | 35,700 | — | — |
| 2022-09-29 | $17.49 | $26.92 | 46,100 | — | — |
| 2022-09-28 | $17.80 | $27.40 | 32,200 | — | — |
| 2022-09-27 | $17.68 | $27.22 | 32,800 | — | — |
| 2022-09-26 | $17.88 | $27.52 | 39,400 | — | — |
| 2022-09-23 | $18.08 | $27.83 | 40,500 | — | — |
| 2022-09-22 | $18.19 | $28.00 | 37,400 | — | — |
| 2022-09-21 | $18.42 | $28.35 | 45,200 | — | — |
| 2022-09-20 | $18.66 | $28.72 | 25,700 | — | — |
| 2022-09-19 | $18.56 | $28.57 | 46,400 | — | — |
| 2022-09-16 | $18.49 | $28.46 | 103,300 | — | — |
| 2022-09-15 | $18.39 | $28.31 | 29,600 | — | — |
| 2022-09-14 | $18.35 | $28.25 | 31,600 | — | — |
| 2022-09-13 | $18.36 | $28.26 | 42,100 | — | — |
| 2022-09-12 | $18.72 | $28.82 | 45,800 | — | — |
| 2022-09-09 | $18.53 | $28.52 | 40,800 | — | — |
| 2022-09-08 | $18.50 | $28.48 | 25,900 | — | — |
| 2022-09-07 | $18.55 | $28.55 | 39,800 | — | — |
| 2022-09-06 | $18.45 | $28.40 | 60,100 | — | — |
| 2022-09-02 | $18.69 | $28.77 | 47,800 | — | — |
| 2022-09-01 | $18.89 | $29.08 | 58,800 | — | — |
| 2022-08-31 | $19.05 | $29.32 | 67,000 | — | — |
| 2022-08-30 | $19.27 | $29.66 | 42,900 | — | — |
| 2022-08-29 | $19.36 | $29.80 | 22,700 | — | — |
| 2022-08-26 | $19.55 | $30.09 | 51,200 | — | — |
| 2022-08-25 | $19.65 | $30.25 | 28,800 | — | — |
| 2022-08-24 | $19.47 | $29.97 | 33,100 | — | — |
| 2022-08-23 | $19.60 | $30.17 | 24,500 | — | — |
| 2022-08-22 | $19.79 | $30.46 | 39,500 | — | — |
| 2022-08-19 | $20.20 | $31.09 | 88,000 | — | — |
| 2022-08-18 | $20.29 | $31.23 | 32,900 | — | — |
| 2022-08-17 | $20.17 | $31.05 | 31,800 | — | — |
| 2022-08-16 | $20.39 | $31.39 | 31,900 | — | — |
| 2022-08-15 | $20.27 | $31.20 | 39,700 | — | — |
| 2022-08-12 | $20.02 | $30.82 | 39,700 | — | — |
| 2022-08-11 | $19.73 | $30.37 | 30,700 | — | — |
| 2022-08-10 | $19.61 | $30.00 | 49,900 | — | — |
| 2022-08-09 | $19.52 | $29.86 | 31,000 | — | — |
| 2022-08-08 | $19.45 | $29.76 | 40,800 | — | — |
| 2022-08-05 | $19.55 | $29.91 | 36,800 | — | — |
| 2022-08-04 | $19.52 | $29.86 | 52,100 | — | — |
| 2022-08-03 | $19.42 | $29.71 | 38,100 | — | — |
| 2022-08-02 | $19.38 | $29.65 | 41,700 | — | — |
| 2022-08-01 | $19.82 | $30.32 | 156,700 | — | — |
| 2022-07-29 | $19.60 | $29.99 | 50,300 | — | — |
| 2022-07-28 | $19.62 | $30.02 | 43,100 | — | — |
| 2022-07-27 | $19.45 | $29.76 | 50,400 | — | — |
| 2022-07-26 | $19.25 | $29.45 | 35,500 | — | — |
| 2022-07-25 | $19.11 | $29.24 | 63,500 | — | — |
| 2022-07-22 | $18.81 | $28.78 | 46,500 | — | — |
| 2022-07-21 | $19.09 | $29.21 | 62,100 | — | — |
| 2022-07-20 | $19.12 | $29.25 | 63,700 | — | — |
| 2022-07-19 | $19.02 | $29.10 | 36,000 | — | — |
| 2022-07-18 | $18.65 | $28.53 | 28,600 | — | — |
| 2022-07-15 | $18.64 | $28.52 | 51,500 | — | — |
| 2022-07-14 | $18.28 | $27.97 | 87,100 | — | — |
| 2022-07-13 | $18.55 | $28.38 | 66,300 | — | — |
| 2022-07-12 | $18.69 | $28.59 | 22,500 | — | — |
| 2022-07-11 | $18.68 | $28.58 | 41,800 | — | — |
| 2022-07-08 | $18.83 | $28.81 | 70,200 | — | — |
| 2022-07-07 | $18.70 | $28.61 | 81,100 | — | — |
| 2022-07-06 | $18.53 | $28.35 | 63,200 | — | — |
| 2022-07-05 | $18.61 | $28.47 | 86,100 | — | — |
| 2022-07-01 | $18.59 | $28.44 | 65,400 | — | — |
| 2022-06-30 | $18.50 | $28.30 | 142,200 | — | — |
| 2022-06-29 | $18.67 | $28.56 | 165,900 | — | — |
| 2022-06-28 | $18.57 | $28.41 | 174,900 | — | — |
| 2022-06-27 | $18.61 | $28.47 | 452,900 | — | — |
| 2022-06-24 | $17.91 | $27.40 | 2,799,100 | — | — |
| 2022-06-23 | $19.11 | $29.24 | 190,400 | — | — |
| 2022-06-22 | $19.41 | $29.70 | 162,100 | — | — |
| 2022-06-21 | $19.50 | $29.83 | 126,600 | — | — |
| 2022-06-17 | $19.39 | $29.66 | 87,200 | — | — |
| 2022-06-16 | $19.44 | $29.74 | 91,500 | — | — |
| 2022-06-15 | $19.64 | $30.05 | 74,200 | — | — |
| 2022-06-14 | $19.40 | $29.68 | 62,800 | — | — |
| 2022-06-13 | $19.32 | $29.56 | 83,600 | — | — |
| 2022-06-10 | $19.85 | $30.37 | 85,400 | — | — |
| 2022-06-09 | $20.22 | $30.93 | 143,600 | — | — |
| 2022-06-08 | $20.53 | $31.41 | 80,800 | — | — |
| 2022-06-07 | $20.55 | $31.44 | 182,300 | — | — |
| 2022-06-06 | $20.41 | $31.23 | 85,500 | — | — |
| 2022-06-03 | $20.44 | $31.27 | 75,100 | — | — |
| 2022-06-02 | $20.50 | $31.36 | 80,100 | — | — |
| 2022-06-01 | $20.31 | $31.07 | 83,200 | — | — |
| 2022-05-31 | $20.23 | $30.95 | 65,300 | — | — |
| 2022-05-27 | $19.91 | $30.46 | 69,600 | — | — |
| 2022-05-26 | $19.63 | $30.03 | 39,400 | — | — |
| 2022-05-25 | $19.43 | $29.73 | 73,600 | — | — |
| 2022-05-24 | $19.36 | $29.62 | 83,900 | — | — |
| 2022-05-23 | $19.48 | $29.80 | 147,800 | — | — |
| 2022-05-20 | $19.18 | $29.34 | 48,700 | — | — |
| 2022-05-19 | $19.16 | $29.31 | 62,500 | — | — |
| 2022-05-18 | $19.44 | $29.74 | 48,000 | — | — |
| 2022-05-17 | $19.63 | $30.03 | 65,300 | — | — |
| 2022-05-16 | $19.31 | $29.54 | 58,400 | — | — |
| 2022-05-13 | $19.27 | $29.48 | 57,300 | — | — |
| 2022-05-12 | $19.33 | $29.57 | 69,300 | — | — |
| 2022-05-11 | $19.45 | $29.57 | 74,600 | — | — |
| 2022-05-10 | $19.35 | $29.42 | 110,900 | — | — |
| 2022-05-09 | $19.89 | $30.24 | 84,000 | — | — |
| 2022-05-06 | $20.10 | $30.56 | 70,600 | — | — |
| 2022-05-05 | $20.10 | $30.56 | 70,500 | — | — |
| 2022-05-04 | $20.19 | $30.70 | 101,700 | — | — |
| 2022-05-03 | $19.90 | $30.26 | 99,900 | — | — |
| 2022-05-02 | $20.12 | $30.59 | 227,000 | — | — |
| 2022-04-29 | $20.13 | $30.61 | 63,200 | — | — |
| 2022-04-28 | $20.22 | $30.74 | 55,800 | — | — |
| 2022-04-27 | $20.08 | $30.53 | 65,800 | — | — |
| 2022-04-26 | $20.28 | $30.84 | 57,600 | — | — |
| 2022-04-25 | $20.44 | $31.08 | 65,300 | — | — |
| 2022-04-22 | $20.45 | $31.09 | 43,600 | — | — |
| 2022-04-21 | $20.81 | $31.64 | 69,300 | — | — |
| 2022-04-20 | $20.94 | $31.84 | 75,300 | — | — |
| 2022-04-19 | $20.38 | $30.99 | 56,700 | — | — |
| 2022-04-18 | $19.91 | $30.27 | 53,300 | — | — |
| 2022-04-14 | $19.63 | $29.85 | 65,900 | — | — |
| 2022-04-13 | $19.70 | $29.95 | 63,900 | — | — |
| 2022-04-12 | $19.52 | $29.68 | 65,700 | — | — |
| 2022-04-11 | $19.53 | $29.69 | 67,500 | — | — |
| 2022-04-08 | $19.61 | $29.82 | 65,500 | — | — |
| 2022-04-07 | $19.66 | $29.89 | 56,900 | — | — |
| 2022-04-06 | $19.88 | $30.23 | 57,400 | — | — |
| 2022-04-05 | $20.08 | $30.53 | 52,500 | — | — |
| 2022-04-04 | $20.26 | $30.80 | 57,100 | — | — |
| 2022-04-01 | $20.45 | $31.09 | 45,500 | — | — |
| 2022-03-31 | $20.48 | $31.14 | 39,600 | — | — |
| 2022-03-30 | $20.58 | $31.29 | 51,500 | — | — |
| 2022-03-29 | $20.89 | $31.76 | 36,400 | — | — |
| 2022-03-28 | $20.86 | $31.72 | 44,100 | — | — |
| 2022-03-25 | $20.92 | $31.81 | 43,000 | — | — |
| 2022-03-24 | $20.60 | $31.32 | 55,200 | — | — |
| 2022-03-23 | $20.53 | $31.22 | 37,200 | — | — |
| 2022-03-22 | $20.73 | $31.52 | 59,900 | — | — |
| 2022-03-21 | $20.55 | $31.25 | 38,400 | — | — |
| 2022-03-18 | $20.42 | $31.05 | 74,200 | — | — |
| 2022-03-17 | $20.48 | $31.14 | 69,600 | — | — |
| 2022-03-16 | $20.53 | $31.22 | 79,400 | — | — |
| 2022-03-15 | $20.48 | $31.14 | 81,400 | — | — |
| 2022-03-14 | $20.68 | $31.44 | 66,900 | — | — |
| 2022-03-11 | $20.76 | $31.56 | 72,500 | — | — |
| 2022-03-10 | $20.76 | $31.56 | 53,800 | — | — |
| 2022-03-09 | $20.83 | $31.67 | 42,800 | — | — |
| 2022-03-08 | $20.82 | $31.66 | 113,800 | — | — |
| 2022-03-07 | $20.85 | $31.70 | 49,100 | — | — |
| 2022-03-04 | $21.05 | $32.01 | 51,400 | — | — |
| 2022-03-03 | $21.14 | $32.14 | 41,500 | — | — |
| 2022-03-02 | $21.06 | $32.02 | 48,000 | — | — |
| 2022-03-01 | $20.49 | $31.15 | 56,100 | — | — |
| 2022-02-28 | $21.08 | $32.05 | 38,200 | — | — |
| 2022-02-25 | $21.04 | $31.99 | 43,000 | — | — |
| 2022-02-24 | $20.89 | $31.76 | 71,400 | — | — |
| 2022-02-23 | $20.86 | $31.72 | 310,200 | — | — |
| 2022-02-22 | $20.95 | $31.67 | 46,600 | — | — |
| 2022-02-18 | $21.06 | $31.84 | 32,100 | — | — |
| 2022-02-17 | $21.10 | $31.90 | 96,100 | — | — |
| 2022-02-16 | $20.75 | $31.37 | 68,700 | — | — |
| 2022-02-15 | $20.10 | $30.39 | 153,300 | — | — |
| 2022-02-14 | $19.65 | $29.71 | 19,500 | — | — |
| 2022-02-11 | $19.53 | $29.52 | 19,400 | — | — |
| 2022-02-10 | $19.78 | $29.90 | 14,300 | — | — |
| 2022-02-09 | $19.90 | $30.08 | 19,600 | — | — |
| 2022-02-08 | $20.19 | $30.52 | 17,900 | — | — |
| 2022-02-07 | $19.72 | $29.81 | 12,800 | — | — |
| 2022-02-04 | $19.77 | $29.89 | 19,400 | — | — |
| 2022-02-03 | $19.68 | $29.75 | 15,000 | — | — |
| 2022-02-02 | $19.96 | $30.17 | 20,500 | — | — |
| 2022-02-01 | $20.12 | $30.42 | 37,500 | — | — |
| 2022-01-31 | $19.74 | $29.84 | 75,700 | — | — |
| 2022-01-28 | $19.80 | $29.93 | 30,100 | — | — |
| 2022-01-27 | $19.82 | $29.96 | 25,400 | — | — |
| 2022-01-26 | $19.99 | $30.22 | 36,400 | — | — |
| 2022-01-25 | $20.30 | $30.69 | 26,900 | — | — |
| 2022-01-24 | $20.21 | $30.55 | 34,300 | — | — |
| 2022-01-21 | $20.16 | $30.48 | 47,600 | — | — |
| 2022-01-20 | $20.30 | $30.69 | 36,400 | — | — |
| 2022-01-19 | $20.66 | $31.23 | 23,500 | — | — |
| 2022-01-18 | $20.69 | $31.28 | 27,700 | — | — |
| 2022-01-14 | $20.78 | $31.41 | 18,300 | — | — |
| 2022-01-13 | $21.02 | $31.78 | 28,700 | — | — |
| 2022-01-12 | $20.76 | $31.38 | 35,300 | — | — |
| 2022-01-11 | $20.75 | $31.37 | 27,600 | — | — |
| 2022-01-10 | $20.74 | $31.35 | 25,800 | — | — |
| 2022-01-07 | $20.83 | $31.49 | 46,000 | — | — |
| 2022-01-06 | $20.96 | $31.69 | 49,600 | — | — |
| 2022-01-05 | $20.72 | $31.32 | 42,500 | — | — |
| 2022-01-04 | $20.71 | $31.31 | 33,400 | — | — |
| 2022-01-03 | $20.87 | $31.55 | 23,700 | — | — |