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
- 2012-09-28 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 | $16.68 | $35.34 | 52,500 | — | — |
| 2022-12-29 | $16.76 | $35.51 | 9,400 | — | — |
| 2022-12-28 | $16.45 | $34.86 | 45,500 | — | — |
| 2022-12-27 | $16.95 | $35.92 | 29,700 | — | — |
| 2022-12-23 | $16.35 | $34.64 | 67,600 | — | — |
| 2022-12-22 | $15.98 | $33.86 | 35,600 | — | — |
| 2022-12-21 | $16.52 | $35.00 | 49,700 | — | — |
| 2022-12-20 | $17.25 | $36.55 | 35,300 | — | — |
| 2022-12-19 | $16.80 | $35.60 | 69,000 | — | — |
| 2022-12-16 | $17.53 | $37.14 | 116,300 | — | — |
| 2022-12-15 | $17.76 | $37.63 | 35,700 | — | — |
| 2022-12-14 | $18.48 | $39.16 | 61,400 | — | — |
| 2022-12-13 | $18.62 | $39.45 | 35,800 | — | — |
| 2022-12-12 | $18.76 | $39.75 | 45,100 | — | — |
| 2022-12-09 | $19.75 | $41.85 | 42,200 | — | — |
| 2022-12-08 | $20.00 | $42.38 | 16,500 | — | — |
| 2022-12-07 | $19.15 | $40.58 | 19,600 | — | — |
| 2022-12-06 | $19.62 | $41.57 | 4,100 | — | — |
| 2022-12-05 | $19.59 | $41.51 | 3,600 | — | — |
| 2022-12-02 | $20.12 | $42.63 | 11,000 | — | — |
| 2022-12-01 | $20.50 | $43.44 | 6,400 | — | — |
| 2022-11-30 | $20.70 | $43.86 | 11,100 | — | — |
| 2022-11-29 | $20.31 | $43.04 | 21,400 | — | — |
| 2022-11-28 | $20.23 | $42.87 | 21,500 | — | — |
| 2022-11-25 | $20.25 | $42.91 | 6,900 | — | — |
| 2022-11-23 | $20.10 | $42.59 | 10,300 | — | — |
| 2022-11-22 | $20.32 | $43.06 | 9,900 | — | — |
| 2022-11-21 | $20.03 | $42.44 | 15,200 | — | — |
| 2022-11-18 | $20.60 | $43.65 | 15,100 | — | — |
| 2022-11-17 | $20.55 | $43.54 | 28,700 | — | — |
| 2022-11-16 | $21.10 | $44.71 | 19,700 | — | — |
| 2022-11-15 | $20.20 | $42.80 | 19,700 | — | — |
| 2022-11-14 | $20.00 | $42.38 | 50,500 | — | — |
| 2022-11-11 | $20.14 | $42.68 | 6,500 | — | — |
| 2022-11-10 | $20.01 | $42.40 | 3,400 | — | — |
| 2022-11-09 | $20.06 | $42.51 | 18,300 | — | — |
| 2022-11-08 | $21.26 | $45.05 | 17,700 | — | — |
| 2022-11-07 | $20.13 | $42.65 | 18,500 | — | — |
| 2022-11-04 | $20.38 | $43.18 | 42,500 | — | — |
| 2022-11-03 | $19.38 | $41.06 | 13,000 | — | — |
| 2022-11-02 | $19.35 | $41.00 | 4,600 | — | — |
| 2022-11-01 | $19.18 | $40.64 | 15,500 | — | — |
| 2022-10-31 | $19.15 | $40.58 | 23,000 | — | — |
| 2022-10-28 | $19.95 | $42.27 | 9,100 | — | — |
| 2022-10-27 | $19.65 | $41.64 | 32,800 | — | — |
| 2022-10-26 | $18.71 | $39.65 | 3,000 | — | — |
| 2022-10-25 | $18.81 | $39.86 | 30,600 | — | — |
| 2022-10-24 | $19.05 | $40.37 | 36,200 | — | — |
| 2022-10-21 | $18.57 | $39.35 | 41,600 | — | — |
| 2022-10-20 | $17.95 | $38.03 | 13,300 | — | — |
| 2022-10-19 | $18.17 | $38.50 | 20,900 | — | — |
| 2022-10-18 | $18.57 | $39.35 | 35,300 | — | — |
| 2022-10-17 | $17.68 | $37.46 | 113,900 | — | — |
| 2022-10-14 | $16.47 | $34.90 | 33,900 | — | — |
| 2022-10-13 | $16.30 | $34.54 | 8,500 | — | — |
| 2022-10-12 | $15.50 | $32.84 | 41,700 | — | — |
| 2022-10-11 | $15.70 | $33.27 | 4,600 | — | — |
| 2022-10-10 | $15.75 | $33.37 | 11,300 | — | — |
| 2022-10-07 | $16.50 | $34.96 | 20,100 | — | — |
| 2022-10-06 | $16.68 | $35.34 | 14,600 | — | — |
| 2022-10-05 | $16.23 | $34.39 | 5,200 | — | — |
| 2022-10-04 | $16.25 | $34.43 | 25,900 | — | — |
| 2022-10-03 | $15.02 | $31.83 | 32,400 | — | — |
| 2022-09-30 | $15.02 | $31.83 | 15,100 | — | — |
| 2022-09-29 | $14.51 | $30.75 | 27,800 | — | — |
| 2022-09-28 | $14.46 | $30.64 | 43,300 | — | — |
| 2022-09-27 | $13.94 | $29.54 | 24,000 | — | — |
| 2022-09-26 | $13.99 | $29.64 | 51,500 | — | — |
| 2022-09-23 | $13.60 | $28.82 | 63,600 | — | — |
| 2022-09-22 | $15.30 | $32.42 | 34,700 | — | — |
| 2022-09-21 | $15.87 | $33.63 | 13,300 | — | — |
| 2022-09-20 | $16.37 | $34.69 | 56,000 | — | — |
| 2022-09-19 | $15.71 | $33.29 | 27,700 | — | — |
| 2022-09-16 | $15.79 | $33.46 | 24,800 | — | — |
| 2022-09-15 | $16.00 | $33.90 | 13,500 | — | — |
| 2022-09-14 | $16.18 | $34.28 | 8,200 | — | — |
| 2022-09-13 | $16.44 | $34.84 | 21,000 | — | — |
| 2022-09-12 | $16.87 | $35.75 | 28,600 | — | — |
| 2022-09-09 | $16.25 | $34.43 | 14,100 | — | — |
| 2022-09-08 | $16.30 | $34.54 | 12,600 | — | — |
| 2022-09-07 | $16.28 | $34.50 | 7,900 | — | — |
| 2022-09-06 | $16.24 | $34.41 | 8,800 | — | — |
| 2022-09-02 | $16.27 | $34.47 | 17,200 | — | — |
| 2022-09-01 | $16.30 | $34.54 | 42,200 | — | — |
| 2022-08-31 | $16.65 | $35.28 | 3,600 | — | — |
| 2022-08-30 | $16.70 | $35.39 | 14,600 | — | — |
| 2022-08-29 | $17.09 | $36.21 | 15,000 | — | — |
| 2022-08-26 | $16.85 | $35.70 | 7,200 | — | — |
| 2022-08-25 | $16.92 | $35.85 | 17,200 | — | — |
| 2022-08-24 | $17.02 | $36.06 | 22,200 | — | — |
| 2022-08-23 | $16.70 | $35.39 | 26,100 | — | — |
| 2022-08-22 | $16.07 | $34.05 | 29,600 | — | — |
| 2022-08-19 | $16.62 | $35.22 | 41,200 | — | — |
| 2022-08-18 | $16.32 | $34.58 | 15,900 | — | — |
| 2022-08-17 | $15.97 | $33.84 | 31,700 | — | — |
| 2022-08-16 | $16.00 | $33.90 | 37,400 | — | — |
| 2022-08-15 | $16.33 | $34.60 | 48,300 | — | — |
| 2022-08-12 | $15.99 | $33.88 | 33,000 | — | — |
| 2022-08-11 | $16.52 | $35.00 | 60,900 | — | — |
| 2022-08-10 | $16.36 | $34.67 | 16,900 | — | — |
| 2022-08-09 | $16.25 | $34.43 | 16,200 | — | — |
| 2022-08-08 | $16.05 | $34.01 | 16,000 | — | — |
| 2022-08-05 | $15.60 | $33.06 | 21,400 | — | — |
| 2022-08-04 | $14.51 | $30.75 | 44,000 | — | — |
| 2022-08-03 | $15.38 | $32.59 | 11,000 | — | — |
| 2022-08-02 | $15.22 | $32.25 | 8,000 | — | — |
| 2022-08-01 | $15.25 | $32.31 | 14,300 | — | — |
| 2022-07-29 | $14.95 | $31.68 | 18,100 | — | — |
| 2022-07-28 | $14.20 | $30.09 | 13,800 | — | — |
| 2022-07-27 | $13.66 | $28.94 | 11,900 | — | — |
| 2022-07-26 | $13.10 | $27.76 | 23,200 | — | — |
| 2022-07-25 | $13.58 | $28.78 | 3,400 | — | — |
| 2022-07-22 | $13.50 | $28.61 | 15,000 | — | — |
| 2022-07-21 | $13.47 | $28.54 | 7,700 | — | — |
| 2022-07-20 | $13.64 | $28.90 | 36,900 | — | — |
| 2022-07-19 | $12.85 | $27.23 | 6,100 | — | — |
| 2022-07-18 | $12.93 | $27.40 | 30,500 | — | — |
| 2022-07-15 | $13.15 | $27.86 | 5,200 | — | — |
| 2022-07-14 | $12.60 | $26.70 | 21,900 | — | — |
| 2022-07-13 | $13.00 | $27.55 | 2,200 | — | — |
| 2022-07-12 | $12.80 | $27.12 | 28,700 | — | — |
| 2022-07-11 | $13.00 | $27.55 | 16,300 | — | — |
| 2022-07-08 | $13.61 | $28.84 | 9,400 | — | — |
| 2022-07-07 | $13.29 | $28.16 | 22,000 | — | — |
| 2022-07-06 | $12.77 | $27.06 | 78,900 | — | — |
| 2022-07-05 | $12.94 | $27.42 | 167,300 | — | — |
| 2022-07-01 | $12.02 | $25.47 | 21,500 | — | — |
| 2022-06-30 | $12.73 | $26.97 | 41,300 | — | — |
| 2022-06-29 | $12.94 | $27.42 | 41,700 | — | — |
| 2022-06-28 | $13.68 | $28.99 | 29,000 | — | — |
| 2022-06-27 | $13.75 | $29.14 | 45,600 | — | — |
| 2022-06-24 | $14.08 | $29.83 | 36,000 | — | — |
| 2022-06-23 | $14.58 | $30.89 | 38,300 | — | — |
| 2022-06-22 | $15.31 | $32.44 | 35,500 | — | — |
| 2022-06-21 | $15.85 | $33.58 | 38,500 | — | — |
| 2022-06-17 | $15.28 | $32.38 | 36,000 | — | — |
| 2022-06-16 | $15.65 | $33.16 | 63,900 | — | — |
| 2022-06-15 | $16.98 | $35.98 | 23,400 | — | — |
| 2022-06-14 | $17.54 | $37.17 | 21,600 | — | — |
| 2022-06-13 | $17.08 | $36.19 | 57,100 | — | — |
| 2022-06-10 | $18.74 | $39.71 | 27,400 | — | — |
| 2022-06-09 | $17.99 | $38.12 | 26,400 | — | — |
| 2022-06-08 | $18.65 | $39.52 | 65,600 | — | — |
| 2022-06-07 | $19.71 | $41.76 | 39,100 | — | — |
| 2022-06-06 | $19.04 | $40.34 | 27,700 | — | — |
| 2022-06-03 | $19.71 | $41.76 | 35,000 | — | — |
| 2022-06-02 | $18.85 | $39.94 | 29,900 | — | — |
| 2022-06-01 | $19.04 | $40.34 | 23,300 | — | — |
| 2022-05-31 | $18.35 | $38.88 | 67,900 | — | — |
| 2022-05-27 | $19.15 | $40.58 | 26,300 | — | — |
| 2022-05-26 | $18.23 | $38.63 | 40,200 | — | — |
| 2022-05-25 | $18.99 | $40.24 | 33,500 | — | — |
| 2022-05-24 | $18.31 | $38.80 | 23,700 | — | — |
| 2022-05-23 | $18.55 | $39.31 | 21,200 | — | — |
| 2022-05-20 | $18.56 | $39.33 | 23,500 | — | — |
| 2022-05-19 | $18.68 | $39.58 | 26,900 | — | — |
| 2022-05-18 | $18.48 | $39.16 | 30,200 | — | — |
| 2022-05-17 | $20.16 | $42.72 | 16,500 | — | — |
| 2022-05-16 | $19.73 | $41.81 | 24,200 | — | — |
| 2022-05-13 | $19.12 | $40.51 | 55,000 | — | — |
| 2022-05-12 | $19.52 | $41.36 | 22,900 | — | — |
| 2022-05-11 | $19.28 | $40.85 | 20,100 | — | — |
| 2022-05-10 | $19.20 | $40.68 | 34,200 | — | — |
| 2022-05-09 | $19.66 | $41.66 | 66,800 | — | — |
| 2022-05-06 | $20.94 | $44.37 | 34,300 | — | — |
| 2022-05-05 | $21.10 | $44.71 | 33,100 | — | — |
| 2022-05-04 | $20.66 | $43.78 | 97,700 | — | — |
| 2022-05-03 | $17.62 | $37.34 | 57,100 | — | — |
| 2022-05-02 | $17.06 | $36.15 | 40,200 | — | — |
| 2022-04-29 | $16.96 | $35.94 | 32,200 | — | — |
| 2022-04-28 | $17.64 | $37.38 | 37,400 | — | — |
| 2022-04-27 | $17.54 | $37.17 | 24,100 | — | — |
| 2022-04-26 | $16.56 | $35.09 | 52,300 | — | — |
| 2022-04-25 | $17.27 | $36.59 | 80,000 | — | — |
| 2022-04-22 | $17.96 | $38.06 | 38,500 | — | — |
| 2022-04-21 | $19.25 | $40.79 | 59,200 | — | — |
| 2022-04-20 | $19.33 | $40.96 | 109,900 | — | — |
| 2022-04-19 | $18.52 | $39.24 | 91,200 | — | — |
| 2022-04-18 | $16.72 | $35.43 | 75,400 | — | — |
| 2022-04-14 | $15.53 | $32.91 | 65,900 | — | — |
| 2022-04-13 | $15.40 | $32.63 | 44,300 | — | — |
| 2022-04-12 | $15.40 | $32.63 | 45,200 | — | — |
| 2022-04-11 | $15.42 | $32.67 | 19,900 | — | — |
| 2022-04-08 | $15.55 | $32.95 | 23,200 | — | — |
| 2022-04-07 | $15.43 | $32.70 | 18,300 | — | — |
| 2022-04-06 | $15.55 | $32.95 | 31,200 | — | — |
| 2022-04-05 | $15.50 | $32.84 | 46,100 | — | — |
| 2022-04-04 | $15.86 | $33.61 | 48,000 | — | — |
| 2022-04-01 | $15.63 | $33.12 | 53,500 | — | — |
| 2022-03-31 | $14.88 | $31.53 | 73,000 | — | — |
| 2022-03-30 | $15.10 | $32.00 | 47,400 | — | — |
| 2022-03-29 | $15.90 | $33.69 | 55,600 | — | — |
| 2022-03-28 | $16.24 | $34.41 | 37,200 | — | — |
| 2022-03-25 | $15.96 | $33.82 | 137,800 | — | — |
| 2022-03-24 | $14.90 | $31.57 | 57,500 | — | — |
| 2022-03-23 | $14.85 | $31.47 | 34,000 | — | — |
| 2022-03-22 | $14.75 | $31.25 | 206,000 | — | — |
| 2022-03-21 | $14.75 | $31.25 | 221,100 | — | — |
| 2022-03-18 | $14.74 | $31.23 | 149,300 | — | — |
| 2022-03-17 | $14.70 | $31.15 | 131,700 | — | — |
| 2022-03-16 | $14.13 | $29.94 | 91,800 | — | — |
| 2022-03-15 | $14.21 | $30.11 | 67,500 | — | — |
| 2022-03-14 | $14.83 | $31.42 | 75,600 | — | — |
| 2022-03-11 | $15.11 | $32.02 | 36,100 | — | — |
| 2022-03-10 | $15.43 | $32.70 | 62,000 | — | — |
| 2022-03-09 | $15.30 | $32.42 | 192,700 | — | — |
| 2022-03-08 | $14.78 | $31.32 | 180,500 | — | — |
| 2022-03-07 | $14.56 | $30.85 | 95,100 | — | — |
| 2022-03-04 | $15.06 | $31.91 | 46,400 | — | — |
| 2022-03-03 | $15.58 | $33.01 | 82,400 | — | — |
| 2022-03-02 | $14.59 | $30.92 | 117,400 | — | — |
| 2022-03-01 | $14.24 | $30.17 | 165,900 | — | — |
| 2022-02-28 | $15.68 | $33.22 | 222,200 | — | — |
| 2022-02-25 | $17.26 | $36.57 | 583,000 | — | — |
| 2022-02-24 | $24.88 | $52.72 | 63,700 | — | — |
| 2022-02-23 | $23.60 | $50.01 | 208,700 | — | — |
| 2022-02-22 | $23.81 | $50.45 | 50,700 | — | — |
| 2022-02-18 | $23.71 | $50.24 | 29,600 | — | — |
| 2022-02-17 | $23.82 | $50.47 | 9,100 | — | — |
| 2022-02-16 | $23.96 | $50.77 | 16,500 | — | — |
| 2022-02-15 | $24.27 | $51.43 | 22,300 | — | — |
| 2022-02-14 | $23.98 | $50.81 | 23,100 | — | — |
| 2022-02-11 | $23.85 | $50.54 | 17,000 | — | — |
| 2022-02-10 | $23.85 | $50.54 | 52,200 | — | — |
| 2022-02-09 | $24.06 | $50.98 | 32,700 | — | — |
| 2022-02-08 | $23.80 | $50.43 | 33,400 | — | — |
| 2022-02-07 | $24.11 | $51.09 | 25,100 | — | — |
| 2022-02-04 | $24.01 | $50.88 | 80,700 | — | — |
| 2022-02-03 | $23.63 | $50.07 | 46,500 | — | — |
| 2022-02-02 | $23.93 | $50.71 | 36,200 | — | — |
| 2022-02-01 | $24.02 | $50.90 | 226,800 | — | — |
| 2022-01-31 | $24.09 | $51.04 | 10,800 | — | — |
| 2022-01-28 | $23.22 | $49.20 | 13,500 | — | — |
| 2022-01-27 | $24.04 | $50.94 | 21,100 | — | — |
| 2022-01-26 | $24.11 | $51.09 | 37,300 | — | — |
| 2022-01-25 | $23.68 | $50.18 | 47,000 | — | — |
| 2022-01-24 | $22.74 | $48.18 | 61,900 | — | — |
| 2022-01-21 | $23.67 | $50.15 | 40,800 | — | — |
| 2022-01-20 | $24.45 | $51.81 | 12,600 | — | — |
| 2022-01-19 | $24.11 | $51.09 | 21,700 | — | — |
| 2022-01-18 | $24.83 | $52.61 | 22,600 | — | — |
| 2022-01-14 | $24.18 | $51.24 | 41,400 | — | — |
| 2022-01-13 | $24.11 | $51.09 | 34,300 | — | — |
| 2022-01-12 | $24.60 | $52.13 | 60,000 | — | — |
| 2022-01-11 | $24.63 | $52.19 | 89,400 | — | — |
| 2022-01-10 | $24.56 | $52.04 | 5,800 | — | — |
| 2022-01-07 | $24.91 | $52.78 | 31,700 | — | — |
| 2022-01-06 | $25.02 | $53.02 | 28,600 | — | — |
| 2022-01-05 | $24.72 | $52.38 | 47,600 | — | — |
| 2022-01-04 | $24.14 | $51.15 | 45,600 | — | — |
| 2022-01-03 | $23.55 | $49.90 | 80,900 | — | — |