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
- 1995-03-06 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 | $18.82 | $18.82 | 506,250 | — | — |
| 2022-12-29 | $19.10 | $19.10 | 307,800 | — | — |
| 2022-12-28 | $18.86 | $18.86 | 224,775 | — | — |
| 2022-12-27 | $19.01 | $19.01 | 217,181 | — | — |
| 2022-12-23 | $19.07 | $19.07 | 223,256 | — | — |
| 2022-12-22 | $19.13 | $19.13 | 328,050 | — | — |
| 2022-12-21 | $19.47 | $19.47 | 506,756 | — | — |
| 2022-12-20 | $19.04 | $19.04 | 550,800 | — | — |
| 2022-12-19 | $18.59 | $18.59 | 496,125 | — | — |
| 2022-12-16 | $18.17 | $18.17 | 3,883,950 | — | — |
| 2022-12-15 | $17.94 | $17.94 | 754,819 | — | — |
| 2022-12-14 | $18.38 | $18.38 | 493,594 | — | — |
| 2022-12-13 | $18.87 | $18.87 | 648,506 | — | — |
| 2022-12-12 | $18.44 | $18.44 | 564,469 | — | — |
| 2022-12-09 | $18.45 | $18.45 | 555,863 | — | — |
| 2022-12-08 | $18.93 | $18.93 | 365,513 | — | — |
| 2022-12-07 | $19.05 | $19.05 | 484,481 | — | — |
| 2022-12-06 | $19.39 | $19.39 | 459,675 | — | — |
| 2022-12-05 | $19.43 | $19.43 | 394,369 | — | — |
| 2022-12-02 | $20.33 | $20.33 | 367,538 | — | — |
| 2022-12-01 | $20.31 | $20.31 | 571,556 | — | — |
| 2022-11-30 | $20.04 | $20.04 | 762,413 | — | — |
| 2022-11-29 | $19.74 | $19.74 | 429,300 | — | — |
| 2022-11-28 | $19.38 | $19.38 | 569,531 | — | — |
| 2022-11-25 | $19.82 | $19.82 | 188,831 | — | — |
| 2022-11-23 | $19.82 | $19.82 | 308,306 | — | — |
| 2022-11-22 | $20.08 | $20.08 | 880,369 | — | — |
| 2022-11-21 | $19.08 | $19.08 | 524,475 | — | — |
| 2022-11-18 | $18.96 | $18.96 | 414,113 | — | — |
| 2022-11-17 | $19.06 | $19.06 | 364,500 | — | — |
| 2022-11-16 | $18.86 | $18.86 | 355,894 | — | — |
| 2022-11-15 | $19.08 | $19.08 | 943,144 | — | — |
| 2022-11-14 | $18.64 | $18.64 | 409,050 | — | — |
| 2022-11-11 | $18.60 | $18.60 | 205,538 | — | — |
| 2022-11-10 | $18.81 | $18.81 | 361,463 | — | — |
| 2022-11-09 | $18.25 | $18.25 | 214,144 | — | — |
| 2022-11-08 | $18.50 | $18.50 | 327,038 | — | — |
| 2022-11-07 | $18.35 | $18.35 | 277,931 | — | — |
| 2022-11-04 | $18.28 | $18.28 | 345,769 | — | — |
| 2022-11-03 | $17.72 | $17.72 | 236,925 | — | — |
| 2022-11-02 | $18.14 | $18.14 | 374,625 | — | — |
| 2022-11-01 | $18.12 | $18.12 | 330,075 | — | — |
| 2022-10-31 | $18.43 | $18.43 | 373,106 | — | — |
| 2022-10-28 | $18.96 | $18.96 | 339,188 | — | — |
| 2022-10-27 | $18.42 | $18.42 | 243,506 | — | — |
| 2022-10-26 | $18.28 | $18.28 | 291,600 | — | — |
| 2022-10-25 | $18.14 | $18.14 | 271,350 | — | — |
| 2022-10-24 | $18.06 | $18.06 | 219,206 | — | — |
| 2022-10-21 | $18.14 | $18.14 | 376,144 | — | — |
| 2022-10-20 | $17.42 | $17.42 | 230,344 | — | — |
| 2022-10-19 | $17.56 | $17.56 | 175,669 | — | — |
| 2022-10-18 | $17.56 | $17.56 | 277,425 | — | — |
| 2022-10-17 | $17.28 | $17.28 | 471,319 | — | — |
| 2022-10-14 | $17.12 | $17.12 | 315,900 | — | — |
| 2022-10-13 | $17.63 | $17.63 | 284,006 | — | — |
| 2022-10-12 | $16.97 | $16.97 | 203,006 | — | — |
| 2022-10-11 | $17.03 | $17.03 | 460,181 | — | — |
| 2022-10-10 | $16.85 | $16.85 | 185,794 | — | — |
| 2022-10-07 | $16.79 | $16.79 | 292,613 | — | — |
| 2022-10-06 | $17.28 | $17.28 | 175,669 | — | — |
| 2022-10-05 | $17.47 | $17.47 | 256,163 | — | — |
| 2022-10-04 | $17.29 | $17.29 | 301,219 | — | — |
| 2022-10-03 | $16.62 | $16.62 | 259,200 | — | — |
| 2022-09-30 | $16.38 | $16.38 | 723,431 | — | — |
| 2022-09-29 | $16.20 | $16.20 | 382,725 | — | — |
| 2022-09-28 | $16.45 | $16.45 | 390,825 | — | — |
| 2022-09-27 | $16.07 | $16.07 | 419,175 | — | — |
| 2022-09-26 | $16.02 | $16.02 | 389,813 | — | — |
| 2022-09-23 | $15.85 | $15.85 | 610,031 | — | — |
| 2022-09-22 | $16.25 | $16.25 | 449,044 | — | — |
| 2022-09-21 | $16.40 | $16.40 | 258,694 | — | — |
| 2022-09-20 | $16.64 | $16.64 | 390,319 | — | — |
| 2022-09-19 | $17.06 | $17.06 | 297,675 | — | — |
| 2022-09-16 | $16.67 | $16.67 | 597,375 | — | — |
| 2022-09-15 | $16.78 | $16.78 | 276,919 | — | — |
| 2022-09-14 | $17.02 | $17.02 | 270,338 | — | — |
| 2022-09-13 | $16.93 | $16.93 | 335,138 | — | — |
| 2022-09-12 | $17.60 | $17.60 | 277,931 | — | — |
| 2022-09-09 | $17.24 | $17.24 | 232,875 | — | — |
| 2022-09-08 | $16.95 | $16.95 | 389,306 | — | — |
| 2022-09-07 | $17.18 | $17.18 | 392,344 | — | — |
| 2022-09-06 | $17.15 | $17.15 | 458,156 | — | — |
| 2022-09-02 | $17.64 | $17.64 | 261,731 | — | — |
| 2022-09-01 | $17.96 | $17.96 | 501,694 | — | — |
| 2022-08-31 | $18.34 | $18.34 | 369,056 | — | — |
| 2022-08-30 | $18.47 | $18.47 | 372,600 | — | — |
| 2022-08-29 | $18.45 | $18.45 | 290,588 | — | — |
| 2022-08-26 | $18.54 | $18.54 | 235,913 | — | — |
| 2022-08-25 | $18.88 | $18.88 | 298,181 | — | — |
| 2022-08-24 | $18.64 | $18.64 | 189,338 | — | — |
| 2022-08-23 | $18.61 | $18.61 | 290,588 | — | — |
| 2022-08-22 | $18.62 | $18.62 | 367,538 | — | — |
| 2022-08-19 | $18.83 | $18.83 | 270,338 | — | — |
| 2022-08-18 | $18.94 | $18.94 | 218,194 | — | — |
| 2022-08-17 | $18.89 | $18.89 | 326,025 | — | — |
| 2022-08-16 | $18.77 | $18.77 | 427,275 | — | — |
| 2022-08-15 | $18.82 | $18.82 | 542,194 | — | — |
| 2022-08-12 | $18.95 | $18.95 | 444,994 | — | — |
| 2022-08-11 | $18.53 | $18.53 | 449,550 | — | — |
| 2022-08-10 | $18.20 | $18.20 | 603,956 | — | — |
| 2022-08-09 | $18.33 | $18.33 | 545,738 | — | — |
| 2022-08-08 | $17.76 | $17.76 | 773,550 | — | — |
| 2022-08-05 | $17.69 | $17.69 | 545,231 | — | — |
| 2022-08-04 | $17.73 | $17.73 | 1,049,456 | — | — |
| 2022-08-03 | $17.28 | $17.28 | 556,369 | — | — |
| 2022-08-02 | $17.26 | $17.26 | 444,488 | — | — |
| 2022-08-01 | $17.14 | $17.14 | 376,144 | — | — |
| 2022-07-29 | $17.21 | $17.21 | 545,738 | — | — |
| 2022-07-28 | $17.24 | $17.24 | 536,119 | — | — |
| 2022-07-27 | $16.88 | $16.88 | 366,019 | — | — |
| 2022-07-26 | $16.71 | $16.71 | 269,325 | — | — |
| 2022-07-25 | $16.55 | $16.55 | 372,600 | — | — |
| 2022-07-22 | $16.35 | $16.35 | 412,594 | — | — |
| 2022-07-21 | $16.40 | $16.40 | 509,288 | — | — |
| 2022-07-20 | $16.54 | $16.54 | 393,863 | — | — |
| 2022-07-19 | $16.62 | $16.62 | 632,813 | — | — |
| 2022-07-18 | $16.13 | $16.13 | 364,500 | — | — |
| 2022-07-15 | $16.24 | $16.24 | 441,956 | — | — |
| 2022-07-14 | $15.66 | $15.66 | 327,544 | — | — |
| 2022-07-13 | $15.46 | $15.46 | 412,594 | — | — |
| 2022-07-12 | $15.58 | $15.58 | 548,269 | — | — |
| 2022-07-11 | $15.20 | $15.20 | 390,319 | — | — |
| 2022-07-08 | $14.76 | $14.76 | 236,925 | — | — |
| 2022-07-07 | $14.92 | $14.92 | 323,494 | — | — |
| 2022-07-06 | $14.99 | $14.99 | 271,856 | — | — |
| 2022-07-05 | $15.47 | $15.47 | 479,925 | — | — |
| 2022-07-01 | $15.70 | $15.70 | 460,181 | — | — |
| 2022-06-30 | $15.42 | $15.42 | 406,519 | — | — |
| 2022-06-29 | $15.12 | $15.12 | 398,419 | — | — |
| 2022-06-28 | $15.02 | $15.02 | 273,375 | — | — |
| 2022-06-27 | $14.92 | $14.92 | 289,575 | — | — |
| 2022-06-24 | $14.66 | $14.66 | 632,813 | — | — |
| 2022-06-23 | $14.21 | $14.21 | 299,700 | — | — |
| 2022-06-22 | $14.32 | $14.32 | 273,375 | — | — |
| 2022-06-21 | $14.48 | $14.48 | 376,144 | — | — |
| 2022-06-17 | $14.40 | $14.40 | 1,198,294 | — | — |
| 2022-06-16 | $14.27 | $14.27 | 347,794 | — | — |
| 2022-06-15 | $14.68 | $14.68 | 254,644 | — | — |
| 2022-06-14 | $14.48 | $14.48 | 195,413 | — | — |
| 2022-06-13 | $14.43 | $14.43 | 275,906 | — | — |
| 2022-06-10 | $14.94 | $14.94 | 289,575 | — | — |
| 2022-06-09 | $15.66 | $15.66 | 245,531 | — | — |
| 2022-06-08 | $15.76 | $15.76 | 431,325 | — | — |
| 2022-06-07 | $15.85 | $15.85 | 555,356 | — | — |
| 2022-06-06 | $15.67 | $15.67 | 753,300 | — | — |
| 2022-06-03 | $15.44 | $15.44 | 408,544 | — | — |
| 2022-06-02 | $15.49 | $15.49 | 1,120,331 | — | — |
| 2022-06-01 | $14.81 | $14.81 | 284,513 | — | — |
| 2022-05-31 | $14.83 | $14.83 | 388,294 | — | — |
| 2022-05-27 | $14.80 | $14.80 | 161,494 | — | — |
| 2022-05-26 | $14.56 | $14.56 | 171,113 | — | — |
| 2022-05-25 | $14.28 | $14.28 | 238,444 | — | — |
| 2022-05-24 | $14.27 | $14.27 | 188,831 | — | — |
| 2022-05-23 | $14.18 | $14.18 | 277,425 | — | — |
| 2022-05-20 | $14.18 | $14.18 | 243,506 | — | — |
| 2022-05-19 | $14.34 | $14.34 | 317,925 | — | — |
| 2022-05-18 | $14.23 | $14.23 | 422,719 | — | — |
| 2022-05-17 | $14.56 | $14.56 | 232,875 | — | — |
| 2022-05-16 | $13.95 | $13.95 | 202,500 | — | — |
| 2022-05-13 | $14.03 | $14.03 | 203,006 | — | — |
| 2022-05-12 | $13.86 | $13.86 | 153,900 | — | — |
| 2022-05-11 | $14.15 | $14.15 | 235,406 | — | — |
| 2022-05-10 | $13.97 | $13.97 | 342,225 | — | — |
| 2022-05-09 | $14.41 | $14.41 | 395,888 | — | — |
| 2022-05-06 | $14.26 | $14.26 | 296,663 | — | — |
| 2022-05-05 | $14.85 | $14.85 | 794,306 | — | — |
| 2022-05-04 | $13.91 | $13.91 | 230,850 | — | — |
| 2022-05-03 | $13.66 | $13.66 | 261,731 | — | — |
| 2022-05-02 | $13.49 | $13.49 | 314,381 | — | — |
| 2022-04-29 | $13.39 | $13.39 | 279,450 | — | — |
| 2022-04-28 | $13.70 | $13.70 | 220,725 | — | — |
| 2022-04-27 | $13.46 | $13.46 | 285,019 | — | — |
| 2022-04-26 | $13.61 | $13.61 | 290,081 | — | — |
| 2022-04-25 | $13.86 | $13.86 | 347,794 | — | — |
| 2022-04-22 | $13.61 | $13.61 | 248,063 | — | — |
| 2022-04-21 | $14.07 | $14.07 | 236,419 | — | — |
| 2022-04-20 | $14.52 | $14.52 | 316,406 | — | — |
| 2022-04-19 | $14.41 | $14.41 | 224,775 | — | — |
| 2022-04-18 | $14.12 | $14.12 | 181,744 | — | — |
| 2022-04-14 | $14.21 | $14.21 | 248,063 | — | — |
| 2022-04-13 | $14.14 | $14.14 | 155,925 | — | — |
| 2022-04-12 | $14.02 | $14.02 | 302,231 | — | — |
| 2022-04-11 | $13.89 | $13.89 | 352,350 | — | — |
| 2022-04-08 | $14.36 | $14.36 | 215,156 | — | — |
| 2022-04-07 | $14.53 | $14.53 | 238,950 | — | — |
| 2022-04-06 | $14.43 | $14.43 | 281,981 | — | — |
| 2022-04-05 | $14.54 | $14.54 | 289,069 | — | — |
| 2022-04-04 | $14.87 | $14.87 | 193,388 | — | — |
| 2022-04-01 | $14.92 | $14.92 | 410,569 | — | — |
| 2022-03-31 | $14.66 | $14.66 | 239,456 | — | — |
| 2022-03-30 | $14.93 | $14.93 | 335,138 | — | — |
| 2022-03-29 | $15.20 | $15.20 | 370,575 | — | — |
| 2022-03-28 | $15.04 | $15.04 | 218,700 | — | — |
| 2022-03-25 | $15.19 | $15.19 | 364,500 | — | — |
| 2022-03-24 | $15.24 | $15.24 | 272,363 | — | — |
| 2022-03-23 | $14.97 | $14.97 | 656,100 | — | — |
| 2022-03-22 | $15.21 | $15.21 | 309,319 | — | — |
| 2022-03-21 | $15.08 | $15.08 | 292,106 | — | — |
| 2022-03-18 | $14.94 | $14.94 | 858,600 | — | — |
| 2022-03-17 | $14.93 | $14.93 | 296,156 | — | — |
| 2022-03-16 | $14.74 | $14.74 | 586,744 | — | — |
| 2022-03-15 | $14.16 | $14.16 | 378,169 | — | — |
| 2022-03-14 | $14.24 | $14.24 | 446,513 | — | — |
| 2022-03-11 | $14.08 | $14.08 | 290,081 | — | — |
| 2022-03-10 | $13.99 | $13.99 | 213,638 | — | — |
| 2022-03-09 | $13.89 | $13.89 | 555,863 | — | — |
| 2022-03-08 | $13.39 | $13.39 | 1,511,663 | — | — |
| 2022-03-07 | $14.43 | $14.43 | 280,463 | — | — |
| 2022-03-04 | $14.90 | $14.90 | 270,338 | — | — |
| 2022-03-03 | $15.01 | $15.01 | 150,356 | — | — |
| 2022-03-02 | $15.01 | $15.01 | 212,119 | — | — |
| 2022-03-01 | $14.57 | $14.57 | 407,531 | — | — |
| 2022-02-28 | $14.90 | $14.90 | 311,344 | — | — |
| 2022-02-25 | $15.04 | $15.04 | 289,069 | — | — |
| 2022-02-24 | $15.11 | $15.11 | 461,700 | — | — |
| 2022-02-23 | $15.01 | $15.01 | 644,456 | — | — |
| 2022-02-22 | $15.11 | $15.11 | 409,050 | — | — |
| 2022-02-18 | $15.17 | $15.17 | 416,644 | — | — |
| 2022-02-17 | $15.03 | $15.03 | 372,094 | — | — |
| 2022-02-16 | $15.08 | $15.08 | 304,256 | — | — |
| 2022-02-15 | $14.86 | $14.86 | 291,094 | — | — |
| 2022-02-14 | $14.54 | $14.54 | 450,056 | — | — |
| 2022-02-11 | $14.47 | $14.47 | 440,944 | — | — |
| 2022-02-10 | $14.66 | $14.66 | 629,269 | — | — |
| 2022-02-09 | $15.06 | $15.06 | 589,275 | — | — |
| 2022-02-08 | $14.55 | $14.55 | 1,792,631 | — | — |
| 2022-02-07 | $13.29 | $13.29 | 657,113 | — | — |
| 2022-02-04 | $13.06 | $13.06 | 609,525 | — | — |
| 2022-02-03 | $13.11 | $13.11 | 234,394 | — | — |
| 2022-02-02 | $13.18 | $13.18 | 346,781 | — | — |
| 2022-02-01 | $13.03 | $13.03 | 366,525 | — | — |
| 2022-01-31 | $12.96 | $12.96 | 279,450 | — | — |
| 2022-01-28 | $12.64 | $12.64 | 278,944 | — | — |
| 2022-01-27 | $12.49 | $12.49 | 400,444 | — | — |
| 2022-01-26 | $12.65 | $12.65 | 357,413 | — | — |
| 2022-01-25 | $12.59 | $12.59 | 361,463 | — | — |
| 2022-01-24 | $12.53 | $12.53 | 289,069 | — | — |
| 2022-01-21 | $12.21 | $12.21 | 350,325 | — | — |
| 2022-01-20 | $12.05 | $12.05 | 190,856 | — | — |
| 2022-01-19 | $12.08 | $12.08 | 98,719 | — | — |
| 2022-01-18 | $12.21 | $12.21 | 187,819 | — | — |
| 2022-01-14 | $12.49 | $12.49 | 185,794 | — | — |
| 2022-01-13 | $12.47 | $12.47 | 135,675 | — | — |
| 2022-01-12 | $12.59 | $12.59 | 219,713 | — | — |
| 2022-01-11 | $12.73 | $12.73 | 152,888 | — | — |
| 2022-01-10 | $12.74 | $12.74 | 271,350 | — | — |
| 2022-01-07 | $12.85 | $12.85 | 220,219 | — | — |
| 2022-01-06 | $12.57 | $12.57 | 185,794 | — | — |
| 2022-01-05 | $12.34 | $12.34 | 219,713 | — | — |
| 2022-01-04 | $12.50 | $12.50 | 199,969 | — | — |
| 2022-01-03 | $12.44 | $12.44 | 317,925 | — | — |