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
- 2021-07-16 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 | $17.97 | $18.04 | 380,600 | — | — |
| 2022-12-29 | $18.40 | $18.47 | 377,200 | — | — |
| 2022-12-28 | $17.55 | $17.61 | 235,500 | — | — |
| 2022-12-27 | $17.54 | $17.60 | 283,100 | — | — |
| 2022-12-23 | $17.89 | $17.96 | 159,600 | — | — |
| 2022-12-22 | $17.74 | $17.80 | 168,900 | — | — |
| 2022-12-21 | $17.92 | $17.99 | 255,300 | — | — |
| 2022-12-20 | $17.50 | $17.56 | 793,600 | — | — |
| 2022-12-19 | $17.74 | $17.80 | 204,000 | — | — |
| 2022-12-16 | $17.50 | $17.56 | 276,700 | — | — |
| 2022-12-15 | $17.65 | $17.71 | 331,400 | — | — |
| 2022-12-14 | $17.97 | $18.04 | 313,200 | — | — |
| 2022-12-13 | $17.61 | $17.67 | 314,500 | — | — |
| 2022-12-12 | $17.06 | $17.12 | 193,400 | — | — |
| 2022-12-09 | $16.73 | $16.79 | 259,100 | — | — |
| 2022-12-08 | $16.66 | $16.72 | 446,200 | — | — |
| 2022-12-07 | $15.64 | $15.70 | 260,500 | — | — |
| 2022-12-06 | $15.52 | $15.58 | 409,500 | — | — |
| 2022-12-05 | $15.64 | $15.70 | 217,700 | — | — |
| 2022-12-02 | $16.00 | $16.06 | 319,400 | — | — |
| 2022-12-01 | $15.97 | $16.03 | 153,400 | — | — |
| 2022-11-30 | $15.31 | $15.37 | 272,100 | — | — |
| 2022-11-29 | $15.25 | $15.31 | 574,700 | — | — |
| 2022-11-28 | $15.00 | $15.05 | 578,400 | — | — |
| 2022-11-25 | $14.90 | $14.95 | 87,200 | — | — |
| 2022-11-23 | $15.00 | $15.05 | 408,300 | — | — |
| 2022-11-22 | $14.74 | $14.79 | 210,900 | — | — |
| 2022-11-21 | $14.54 | $14.59 | 329,400 | — | — |
| 2022-11-18 | $14.50 | $14.55 | 692,100 | — | — |
| 2022-11-17 | $14.13 | $14.18 | 123,600 | — | — |
| 2022-11-16 | $14.43 | $14.48 | 262,000 | — | — |
| 2022-11-15 | $15.00 | $15.05 | 419,400 | — | — |
| 2022-11-14 | $15.00 | $15.05 | 876,400 | — | — |
| 2022-11-11 | $15.41 | $15.47 | 352,100 | — | — |
| 2022-11-10 | $15.00 | $15.05 | 929,400 | — | — |
| 2022-11-09 | $14.17 | $14.22 | 1,035,700 | — | — |
| 2022-11-08 | $14.45 | $14.50 | 804,500 | — | — |
| 2022-11-07 | $14.12 | $14.17 | 525,800 | — | — |
| 2022-11-04 | $14.14 | $14.19 | 210,800 | — | — |
| 2022-11-03 | $14.26 | $14.31 | 196,800 | — | — |
| 2022-11-02 | $14.29 | $14.34 | 571,100 | — | — |
| 2022-11-01 | $15.64 | $15.70 | 359,100 | — | — |
| 2022-10-31 | $16.84 | $16.90 | 197,500 | — | — |
| 2022-10-28 | $16.95 | $17.01 | 208,100 | — | — |
| 2022-10-27 | $16.75 | $16.81 | 1,162,700 | — | — |
| 2022-10-26 | $18.34 | $18.41 | 318,700 | — | — |
| 2022-10-25 | $19.28 | $19.35 | 126,200 | — | — |
| 2022-10-24 | $18.85 | $18.92 | 364,000 | — | — |
| 2022-10-21 | $18.49 | $18.56 | 186,200 | — | — |
| 2022-10-20 | $17.42 | $17.48 | 163,500 | — | — |
| 2022-10-19 | $17.79 | $17.85 | 152,500 | — | — |
| 2022-10-18 | $18.85 | $18.92 | 218,100 | — | — |
| 2022-10-17 | $18.40 | $18.47 | 272,600 | — | — |
| 2022-10-14 | $18.51 | $18.58 | 232,200 | — | — |
| 2022-10-13 | $18.56 | $18.63 | 181,700 | — | — |
| 2022-10-12 | $17.59 | $17.65 | 215,400 | — | — |
| 2022-10-11 | $17.13 | $17.19 | 186,800 | — | — |
| 2022-10-10 | $16.91 | $16.97 | 236,200 | — | — |
| 2022-10-07 | $17.59 | $17.65 | 199,100 | — | — |
| 2022-10-06 | $17.66 | $17.72 | 106,100 | — | — |
| 2022-10-05 | $18.02 | $18.09 | 124,300 | — | — |
| 2022-10-04 | $18.10 | $18.17 | 131,900 | — | — |
| 2022-10-03 | $17.31 | $17.37 | 278,100 | — | — |
| 2022-09-30 | $16.94 | $17.00 | 183,200 | — | — |
| 2022-09-29 | $17.52 | $17.58 | 186,800 | — | — |
| 2022-09-28 | $18.04 | $18.11 | 228,000 | — | — |
| 2022-09-27 | $17.03 | $17.09 | 329,400 | — | — |
| 2022-09-26 | $17.35 | $17.41 | 510,400 | — | — |
| 2022-09-23 | $16.73 | $16.79 | 484,300 | — | — |
| 2022-09-22 | $17.74 | $17.80 | 600,500 | — | — |
| 2022-09-21 | $17.94 | $18.01 | 549,900 | — | — |
| 2022-09-20 | $17.51 | $17.57 | 460,000 | — | — |
| 2022-09-19 | $17.27 | $17.33 | 239,600 | — | — |
| 2022-09-16 | $17.41 | $17.47 | 540,000 | — | — |
| 2022-09-15 | $17.86 | $17.93 | 233,900 | — | — |
| 2022-09-14 | $17.99 | $18.06 | 504,500 | — | — |
| 2022-09-13 | $17.82 | $17.89 | 324,900 | — | — |
| 2022-09-12 | $18.23 | $18.30 | 155,900 | — | — |
| 2022-09-09 | $17.83 | $17.90 | 393,900 | — | — |
| 2022-09-08 | $18.22 | $18.29 | 346,000 | — | — |
| 2022-09-07 | $16.89 | $16.95 | 180,700 | — | — |
| 2022-09-06 | $16.50 | $16.56 | 157,400 | — | — |
| 2022-09-02 | $16.43 | $16.49 | 149,600 | — | — |
| 2022-09-01 | $16.07 | $16.13 | 431,300 | — | — |
| 2022-08-31 | $16.60 | $16.66 | 89,600 | — | — |
| 2022-08-30 | $16.83 | $16.89 | 347,400 | — | — |
| 2022-08-29 | $17.20 | $17.26 | 279,100 | — | — |
| 2022-08-26 | $17.35 | $17.41 | 323,300 | — | — |
| 2022-08-25 | $17.63 | $17.69 | 212,600 | — | — |
| 2022-08-24 | $16.80 | $16.86 | 167,700 | — | — |
| 2022-08-23 | $16.64 | $16.70 | 86,500 | — | — |
| 2022-08-22 | $16.42 | $16.48 | 115,900 | — | — |
| 2022-08-19 | $16.56 | $16.62 | 94,100 | — | — |
| 2022-08-18 | $17.21 | $17.27 | 121,300 | — | — |
| 2022-08-17 | $17.83 | $17.90 | 367,200 | — | — |
| 2022-08-16 | $17.97 | $18.04 | 267,900 | — | — |
| 2022-08-15 | $18.10 | $18.17 | 308,900 | — | — |
| 2022-08-12 | $18.22 | $18.29 | 189,800 | — | — |
| 2022-08-11 | $18.10 | $18.17 | 371,400 | — | — |
| 2022-08-10 | $17.98 | $18.05 | 330,000 | — | — |
| 2022-08-09 | $16.87 | $16.93 | 139,000 | — | — |
| 2022-08-08 | $17.75 | $17.81 | 99,000 | — | — |
| 2022-08-05 | $18.27 | $18.34 | 150,800 | — | — |
| 2022-08-04 | $17.41 | $17.47 | 290,800 | — | — |
| 2022-08-03 | $17.46 | $17.52 | 487,700 | — | — |
| 2022-08-02 | $18.30 | $18.37 | 551,200 | — | — |
| 2022-08-01 | $17.90 | $17.97 | 1,291,700 | — | — |
| 2022-07-29 | $17.11 | $17.17 | 92,200 | — | — |
| 2022-07-28 | $16.89 | $16.95 | 108,000 | — | — |
| 2022-07-27 | $16.59 | $16.65 | 110,000 | — | — |
| 2022-07-26 | $16.12 | $16.18 | 104,300 | — | — |
| 2022-07-25 | $16.13 | $16.19 | 209,300 | — | — |
| 2022-07-22 | $15.12 | $15.18 | 89,600 | — | — |
| 2022-07-21 | $15.83 | $15.89 | 461,600 | — | — |
| 2022-07-20 | $14.98 | $15.03 | 206,300 | — | — |
| 2022-07-19 | $15.05 | $15.10 | 305,300 | — | — |
| 2022-07-18 | $14.66 | $14.71 | 417,900 | — | — |
| 2022-07-15 | $14.87 | $14.92 | 141,100 | — | — |
| 2022-07-14 | $14.81 | $14.86 | 208,600 | — | — |
| 2022-07-13 | $14.89 | $14.94 | 288,000 | — | — |
| 2022-07-12 | $14.92 | $14.97 | 187,100 | — | — |
| 2022-07-11 | $15.13 | $15.19 | 434,400 | — | — |
| 2022-07-08 | $15.27 | $15.33 | 815,300 | — | — |
| 2022-07-07 | $15.28 | $15.34 | 475,100 | — | — |
| 2022-07-06 | $15.31 | $15.37 | 185,600 | — | — |
| 2022-07-05 | $15.13 | $15.19 | 411,500 | — | — |
| 2022-07-01 | $15.39 | $15.45 | 146,300 | — | — |
| 2022-06-30 | $15.81 | $15.87 | 269,300 | — | — |
| 2022-06-29 | $15.90 | $15.96 | 147,100 | — | — |
| 2022-06-28 | $15.68 | $15.74 | 296,300 | — | — |
| 2022-06-27 | $15.67 | $15.73 | 173,300 | — | — |
| 2022-06-24 | $16.14 | $16.20 | 304,700 | — | — |
| 2022-06-23 | $16.38 | $16.44 | 205,700 | — | — |
| 2022-06-22 | $15.31 | $15.37 | 147,200 | — | — |
| 2022-06-21 | $15.26 | $15.32 | 746,300 | — | — |
| 2022-06-17 | $14.38 | $14.43 | 792,300 | — | — |
| 2022-06-16 | $15.14 | $15.20 | 353,300 | — | — |
| 2022-06-15 | $15.77 | $15.83 | 360,900 | — | — |
| 2022-06-14 | $15.08 | $15.14 | 169,500 | — | — |
| 2022-06-13 | $15.13 | $15.19 | 808,000 | — | — |
| 2022-06-10 | $14.84 | $14.84 | 148,600 | — | — |
| 2022-06-09 | $15.68 | $15.68 | 210,200 | — | — |
| 2022-06-08 | $16.33 | $16.33 | 124,200 | — | — |
| 2022-06-07 | $16.40 | $16.40 | 109,200 | — | — |
| 2022-06-06 | $16.48 | $16.48 | 111,100 | — | — |
| 2022-06-03 | $16.30 | $16.30 | 115,400 | — | — |
| 2022-06-02 | $16.91 | $16.91 | 368,300 | — | — |
| 2022-06-01 | $16.19 | $16.19 | 345,700 | — | — |
| 2022-05-31 | $16.15 | $16.15 | 341,000 | — | — |
| 2022-05-27 | $16.83 | $16.83 | 433,500 | — | — |
| 2022-05-26 | $16.17 | $16.17 | 120,900 | — | — |
| 2022-05-25 | $15.83 | $15.83 | 99,800 | — | — |
| 2022-05-24 | $15.54 | $15.54 | 140,800 | — | — |
| 2022-05-23 | $16.19 | $16.19 | 253,300 | — | — |
| 2022-05-20 | $17.25 | $17.25 | 397,000 | — | — |
| 2022-05-19 | $16.58 | $16.58 | 791,300 | — | — |
| 2022-05-18 | $15.67 | $15.67 | 303,000 | — | — |
| 2022-05-17 | $15.26 | $15.26 | 424,300 | — | — |
| 2022-05-16 | $15.14 | $15.14 | 294,600 | — | — |
| 2022-05-13 | $15.32 | $15.32 | 217,000 | — | — |
| 2022-05-12 | $14.75 | $14.75 | 581,500 | — | — |
| 2022-05-11 | $14.20 | $14.20 | 437,000 | — | — |
| 2022-05-10 | $14.31 | $14.31 | 719,600 | — | — |
| 2022-05-09 | $14.10 | $14.10 | 491,900 | — | — |
| 2022-05-06 | $15.11 | $15.11 | 164,700 | — | — |
| 2022-05-05 | $15.24 | $15.24 | 230,900 | — | — |
| 2022-05-04 | $16.12 | $16.12 | 383,600 | — | — |
| 2022-05-03 | $15.75 | $15.75 | 240,800 | — | — |
| 2022-05-02 | $16.26 | $16.26 | 136,300 | — | — |
| 2022-04-29 | $16.00 | $16.00 | 284,100 | — | — |
| 2022-04-28 | $15.65 | $15.65 | 293,500 | — | — |
| 2022-04-27 | $16.19 | $16.19 | 156,800 | — | — |
| 2022-04-26 | $16.33 | $16.33 | 286,400 | — | — |
| 2022-04-25 | $16.94 | $16.94 | 542,000 | — | — |
| 2022-04-22 | $16.61 | $16.61 | 195,500 | — | — |
| 2022-04-21 | $17.58 | $17.58 | 186,200 | — | — |
| 2022-04-20 | $18.03 | $18.03 | 446,200 | — | — |
| 2022-04-19 | $18.01 | $18.01 | 418,500 | — | — |
| 2022-04-18 | $19.02 | $19.02 | 821,500 | — | — |
| 2022-04-14 | $19.94 | $19.94 | 926,800 | — | — |
| 2022-04-13 | $19.73 | $19.73 | 285,200 | — | — |
| 2022-04-12 | $19.83 | $19.83 | 1,083,300 | — | — |
| 2022-04-11 | $19.67 | $19.67 | 940,800 | — | — |
| 2022-04-08 | $19.74 | $19.74 | 603,700 | — | — |
| 2022-04-07 | $19.39 | $19.39 | 296,300 | — | — |
| 2022-04-06 | $18.79 | $18.79 | 247,200 | — | — |
| 2022-04-05 | $18.60 | $18.60 | 363,400 | — | — |
| 2022-04-04 | $19.45 | $19.45 | 446,900 | — | — |
| 2022-04-01 | $20.26 | $20.26 | 218,100 | — | — |
| 2022-03-31 | $20.12 | $20.12 | 408,400 | — | — |
| 2022-03-30 | $20.13 | $20.13 | 339,500 | — | — |
| 2022-03-29 | $19.66 | $19.66 | 190,900 | — | — |
| 2022-03-28 | $18.70 | $18.70 | 134,800 | — | — |
| 2022-03-25 | $18.37 | $18.37 | 112,500 | — | — |
| 2022-03-24 | $18.59 | $18.59 | 204,300 | — | — |
| 2022-03-23 | $17.50 | $17.50 | 198,800 | — | — |
| 2022-03-22 | $17.95 | $17.95 | 191,000 | — | — |
| 2022-03-21 | $17.36 | $17.36 | 232,100 | — | — |
| 2022-03-18 | $17.76 | $17.76 | 645,400 | — | — |
| 2022-03-17 | $17.30 | $17.30 | 199,800 | — | — |
| 2022-03-16 | $16.46 | $16.46 | 195,900 | — | — |
| 2022-03-15 | $15.23 | $15.23 | 209,600 | — | — |
| 2022-03-14 | $15.30 | $15.30 | 303,800 | — | — |
| 2022-03-11 | $15.24 | $15.24 | 194,700 | — | — |
| 2022-03-10 | $15.52 | $15.52 | 284,600 | — | — |
| 2022-03-09 | $15.68 | $15.68 | 335,400 | — | — |
| 2022-03-08 | $15.41 | $15.41 | 441,900 | — | — |
| 2022-03-07 | $15.91 | $15.91 | 513,500 | — | — |
| 2022-03-04 | $16.68 | $16.68 | 381,300 | — | — |
| 2022-03-03 | $17.66 | $17.66 | 308,100 | — | — |
| 2022-03-02 | $18.20 | $18.20 | 313,500 | — | — |
| 2022-03-01 | $17.17 | $17.17 | 497,200 | — | — |
| 2022-02-28 | $16.05 | $16.05 | 107,300 | — | — |
| 2022-02-25 | $16.25 | $16.25 | 128,700 | — | — |
| 2022-02-24 | $15.86 | $15.86 | 200,400 | — | — |
| 2022-02-23 | $15.24 | $15.24 | 195,000 | — | — |
| 2022-02-22 | $15.68 | $15.68 | 249,700 | — | — |
| 2022-02-18 | $16.29 | $16.29 | 112,500 | — | — |
| 2022-02-17 | $16.35 | $16.35 | 133,400 | — | — |
| 2022-02-16 | $16.29 | $16.29 | 337,100 | — | — |
| 2022-02-15 | $16.28 | $16.28 | 249,200 | — | — |
| 2022-02-14 | $16.24 | $16.24 | 172,900 | — | — |
| 2022-02-11 | $17.04 | $17.04 | 218,700 | — | — |
| 2022-02-10 | $17.68 | $17.68 | 122,800 | — | — |
| 2022-02-09 | $18.90 | $18.90 | 70,500 | — | — |
| 2022-02-08 | $18.23 | $18.23 | 78,800 | — | — |
| 2022-02-07 | $18.20 | $18.20 | 106,500 | — | — |
| 2022-02-04 | $17.49 | $17.49 | 121,600 | — | — |
| 2022-02-03 | $17.97 | $17.97 | 184,400 | — | — |
| 2022-02-02 | $18.40 | $18.40 | 270,800 | — | — |
| 2022-02-01 | $17.86 | $17.86 | 119,200 | — | — |
| 2022-01-31 | $17.37 | $17.37 | 217,400 | — | — |
| 2022-01-28 | $16.50 | $16.50 | 582,800 | — | — |
| 2022-01-27 | $15.77 | $15.77 | 134,200 | — | — |
| 2022-01-26 | $16.58 | $16.58 | 291,100 | — | — |
| 2022-01-25 | $17.65 | $17.65 | 233,300 | — | — |
| 2022-01-24 | $18.62 | $18.62 | 309,200 | — | — |
| 2022-01-21 | $18.43 | $18.43 | 287,400 | — | — |
| 2022-01-20 | $18.36 | $18.36 | 279,800 | — | — |
| 2022-01-19 | $17.79 | $17.79 | 187,600 | — | — |
| 2022-01-18 | $17.11 | $17.11 | 300,900 | — | — |
| 2022-01-14 | $17.17 | $17.17 | 158,900 | — | — |
| 2022-01-13 | $17.63 | $17.63 | 411,400 | — | — |
| 2022-01-12 | $18.48 | $18.48 | 629,500 | — | — |
| 2022-01-11 | $18.44 | $18.44 | 532,800 | — | — |
| 2022-01-10 | $17.23 | $17.23 | 1,197,300 | — | — |
| 2022-01-07 | $17.97 | $17.97 | 594,300 | — | — |
| 2022-01-06 | $18.80 | $18.80 | 550,800 | — | — |
| 2022-01-05 | $18.99 | $18.99 | 486,600 | — | — |
| 2022-01-04 | $20.47 | $20.47 | 372,300 | — | — |
| 2022-01-03 | $21.47 | $21.47 | 250,100 | — | — |