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
- 2021-11-09 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 | $18.43 | $18.43 | 22,200 | — | — |
| 2022-12-29 | $18.64 | $18.64 | 37,000 | — | — |
| 2022-12-28 | $18.88 | $18.88 | 70,800 | — | — |
| 2022-12-27 | $18.72 | $18.72 | 37,900 | — | — |
| 2022-12-23 | $18.53 | $18.53 | 21,300 | — | — |
| 2022-12-22 | $18.35 | $18.35 | 62,000 | — | — |
| 2022-12-21 | $18.42 | $18.42 | 50,700 | — | — |
| 2022-12-20 | $18.38 | $18.38 | 24,100 | — | — |
| 2022-12-19 | $18.67 | $18.67 | 22,100 | — | — |
| 2022-12-16 | $19.39 | $19.39 | 107,900 | — | — |
| 2022-12-15 | $18.95 | $18.95 | 31,300 | — | — |
| 2022-12-14 | $19.31 | $19.31 | 41,500 | — | — |
| 2022-12-13 | $19.31 | $19.31 | 35,100 | — | — |
| 2022-12-12 | $19.05 | $19.05 | 25,800 | — | — |
| 2022-12-09 | $19.21 | $19.21 | 30,100 | — | — |
| 2022-12-08 | $19.35 | $19.35 | 16,600 | — | — |
| 2022-12-07 | $19.35 | $19.35 | 28,100 | — | — |
| 2022-12-06 | $19.46 | $19.46 | 30,000 | — | — |
| 2022-12-05 | $19.45 | $19.45 | 34,600 | — | — |
| 2022-12-02 | $19.61 | $19.61 | 21,300 | — | — |
| 2022-12-01 | $19.56 | $19.56 | 34,500 | — | — |
| 2022-11-30 | $19.64 | $19.64 | 41,100 | — | — |
| 2022-11-29 | $19.37 | $19.37 | 35,600 | — | — |
| 2022-11-28 | $19.30 | $19.30 | 24,600 | — | — |
| 2022-11-25 | $19.50 | $19.50 | 9,200 | — | — |
| 2022-11-23 | $19.25 | $19.25 | 23,100 | — | — |
| 2022-11-22 | $19.27 | $19.27 | 46,100 | — | — |
| 2022-11-21 | $19.23 | $19.23 | 39,700 | — | — |
| 2022-11-18 | $19.17 | $19.17 | 32,800 | — | — |
| 2022-11-17 | $19.13 | $19.13 | 15,100 | — | — |
| 2022-11-16 | $19.07 | $19.07 | 20,700 | — | — |
| 2022-11-15 | $19.07 | $19.07 | 15,500 | — | — |
| 2022-11-14 | $18.83 | $18.83 | 34,400 | — | — |
| 2022-11-11 | $19.12 | $19.12 | 34,700 | — | — |
| 2022-11-10 | $19.27 | $19.27 | 65,500 | — | — |
| 2022-11-09 | $18.76 | $18.76 | 30,400 | — | — |
| 2022-11-08 | $18.77 | $18.77 | 73,900 | — | — |
| 2022-11-07 | $19.40 | $19.40 | 36,500 | — | — |
| 2022-11-04 | $20.30 | $20.30 | 35,300 | — | — |
| 2022-11-03 | $19.67 | $19.67 | 36,700 | — | — |
| 2022-11-02 | $19.57 | $19.57 | 42,900 | — | — |
| 2022-11-01 | $19.86 | $19.86 | 78,100 | — | — |
| 2022-10-31 | $19.40 | $19.40 | 73,100 | — | — |
| 2022-10-28 | $19.54 | $19.54 | 363,000 | — | — |
| 2022-10-27 | $16.92 | $16.92 | 295,200 | — | — |
| 2022-10-26 | $16.93 | $16.93 | 188,800 | — | — |
| 2022-10-25 | $17.07 | $17.07 | 203,100 | — | — |
| 2022-10-24 | $17.08 | $17.08 | 32,300 | — | — |
| 2022-10-21 | $17.00 | $17.00 | 30,600 | — | — |
| 2022-10-20 | $16.84 | $16.84 | 33,000 | — | — |
| 2022-10-19 | $17.14 | $17.14 | 41,500 | — | — |
| 2022-10-18 | $17.24 | $17.24 | 74,200 | — | — |
| 2022-10-17 | $17.33 | $17.33 | 59,400 | — | — |
| 2022-10-14 | $17.04 | $17.04 | 28,600 | — | — |
| 2022-10-13 | $16.96 | $16.96 | 63,500 | — | — |
| 2022-10-12 | $16.56 | $16.56 | 69,900 | — | — |
| 2022-10-11 | $16.89 | $16.89 | 33,400 | — | — |
| 2022-10-10 | $16.72 | $16.72 | 25,200 | — | — |
| 2022-10-07 | $16.83 | $16.83 | 33,200 | — | — |
| 2022-10-06 | $17.32 | $17.32 | 32,400 | — | — |
| 2022-10-05 | $17.50 | $17.50 | 42,500 | — | — |
| 2022-10-04 | $17.51 | $17.51 | 46,500 | — | — |
| 2022-10-03 | $17.36 | $17.36 | 34,500 | — | — |
| 2022-09-30 | $17.11 | $17.11 | 34,900 | — | — |
| 2022-09-29 | $17.47 | $17.47 | 22,400 | — | — |
| 2022-09-28 | $17.79 | $17.79 | 35,700 | — | — |
| 2022-09-27 | $17.49 | $17.49 | 29,200 | — | — |
| 2022-09-26 | $17.61 | $17.61 | 38,000 | — | — |
| 2022-09-23 | $17.93 | $17.93 | 40,500 | — | — |
| 2022-09-22 | $18.14 | $18.14 | 25,800 | — | — |
| 2022-09-21 | $18.62 | $18.62 | 60,400 | — | — |
| 2022-09-20 | $18.73 | $18.73 | 31,800 | — | — |
| 2022-09-19 | $18.62 | $18.62 | 43,700 | — | — |
| 2022-09-16 | $18.66 | $18.66 | 418,500 | — | — |
| 2022-09-15 | $18.66 | $18.66 | 59,800 | — | — |
| 2022-09-14 | $18.57 | $18.57 | 49,900 | — | — |
| 2022-09-13 | $18.76 | $18.76 | 50,900 | — | — |
| 2022-09-12 | $19.19 | $19.19 | 36,300 | — | — |
| 2022-09-09 | $18.93 | $18.93 | 44,600 | — | — |
| 2022-09-08 | $19.26 | $19.26 | 46,100 | — | — |
| 2022-09-07 | $19.05 | $19.05 | 42,200 | — | — |
| 2022-09-06 | $18.38 | $18.38 | 55,400 | — | — |
| 2022-09-02 | $18.14 | $18.14 | 20,000 | — | — |
| 2022-09-01 | $18.20 | $18.20 | 42,500 | — | — |
| 2022-08-31 | $18.20 | $18.20 | 24,300 | — | — |
| 2022-08-30 | $18.62 | $18.62 | 15,900 | — | — |
| 2022-08-29 | $19.15 | $19.15 | 24,400 | — | — |
| 2022-08-26 | $19.35 | $19.35 | 23,500 | — | — |
| 2022-08-25 | $19.54 | $19.54 | 17,400 | — | — |
| 2022-08-24 | $19.22 | $19.22 | 24,300 | — | — |
| 2022-08-23 | $19.18 | $19.18 | 20,300 | — | — |
| 2022-08-22 | $19.39 | $19.39 | 33,900 | — | — |
| 2022-08-19 | $19.97 | $19.97 | 24,100 | — | — |
| 2022-08-18 | $19.70 | $19.70 | 32,100 | — | — |
| 2022-08-17 | $19.68 | $19.68 | 38,800 | — | — |
| 2022-08-16 | $20.09 | $20.09 | 56,600 | — | — |
| 2022-08-15 | $19.28 | $19.28 | 43,200 | — | — |
| 2022-08-12 | $18.89 | $18.89 | 34,900 | — | — |
| 2022-08-11 | $18.85 | $18.85 | 41,900 | — | — |
| 2022-08-10 | $18.89 | $18.89 | 26,700 | — | — |
| 2022-08-09 | $18.83 | $18.83 | 17,800 | — | — |
| 2022-08-08 | $18.74 | $18.74 | 24,800 | — | — |
| 2022-08-05 | $18.82 | $18.82 | 17,200 | — | — |
| 2022-08-04 | $18.60 | $18.60 | 27,900 | — | — |
| 2022-08-03 | $18.86 | $18.86 | 35,700 | — | — |
| 2022-08-02 | $18.85 | $18.85 | 33,800 | — | — |
| 2022-08-01 | $19.00 | $19.00 | 42,400 | — | — |
| 2022-07-29 | $18.76 | $18.76 | 100,000 | — | — |
| 2022-07-28 | $19.51 | $19.51 | 67,200 | — | — |
| 2022-07-27 | $21.51 | $21.51 | 44,300 | — | — |
| 2022-07-26 | $21.21 | $21.21 | 12,600 | — | — |
| 2022-07-25 | $21.46 | $21.46 | 24,600 | — | — |
| 2022-07-22 | $21.36 | $21.36 | 29,300 | — | — |
| 2022-07-21 | $21.32 | $21.32 | 24,300 | — | — |
| 2022-07-20 | $21.47 | $21.47 | 59,800 | — | — |
| 2022-07-19 | $21.65 | $21.65 | 32,700 | — | — |
| 2022-07-18 | $21.52 | $21.52 | 20,500 | — | — |
| 2022-07-15 | $21.73 | $21.73 | 41,600 | — | — |
| 2022-07-14 | $21.28 | $21.28 | 22,700 | — | — |
| 2022-07-13 | $21.24 | $21.24 | 22,900 | — | — |
| 2022-07-12 | $21.54 | $21.54 | 12,200 | — | — |
| 2022-07-11 | $21.46 | $21.46 | 29,400 | — | — |
| 2022-07-08 | $21.64 | $21.64 | 23,200 | — | — |
| 2022-07-07 | $22.02 | $22.02 | 32,000 | — | — |
| 2022-07-06 | $21.74 | $21.74 | 19,000 | — | — |
| 2022-07-05 | $22.09 | $22.09 | 51,600 | — | — |
| 2022-07-01 | $22.15 | $22.15 | 39,000 | — | — |
| 2022-06-30 | $21.90 | $21.90 | 65,500 | — | — |
| 2022-06-29 | $21.60 | $21.60 | 52,800 | — | — |
| 2022-06-28 | $22.37 | $22.37 | 38,000 | — | — |
| 2022-06-27 | $22.89 | $22.89 | 52,000 | — | — |
| 2022-06-24 | $22.90 | $22.90 | 1,080,600 | — | — |
| 2022-06-23 | $23.21 | $23.21 | 72,700 | — | — |
| 2022-06-22 | $24.08 | $24.08 | 144,100 | — | — |
| 2022-06-21 | $24.04 | $24.04 | 160,800 | — | — |
| 2022-06-17 | $23.60 | $23.60 | 157,600 | — | — |
| 2022-06-16 | $22.88 | $22.88 | 135,800 | — | — |
| 2022-06-15 | $23.84 | $23.84 | 147,400 | — | — |
| 2022-06-14 | $22.88 | $22.88 | 70,200 | — | — |
| 2022-06-13 | $22.81 | $22.81 | 50,700 | — | — |
| 2022-06-10 | $23.82 | $23.82 | 50,200 | — | — |
| 2022-06-09 | $24.33 | $24.33 | 49,000 | — | — |
| 2022-06-08 | $25.47 | $25.47 | 52,800 | — | — |
| 2022-06-07 | $25.53 | $25.53 | 83,600 | — | — |
| 2022-06-06 | $25.65 | $25.65 | 123,400 | — | — |
| 2022-06-03 | $25.44 | $25.44 | 60,500 | — | — |
| 2022-06-02 | $25.41 | $25.41 | 93,800 | — | — |
| 2022-06-01 | $25.20 | $25.20 | 94,700 | — | — |
| 2022-05-31 | $24.84 | $24.84 | 107,900 | — | — |
| 2022-05-27 | $23.75 | $23.75 | 118,300 | — | — |
| 2022-05-26 | $23.58 | $23.58 | 85,300 | — | — |
| 2022-05-25 | $23.35 | $23.35 | 119,300 | — | — |
| 2022-05-24 | $23.58 | $23.58 | 125,100 | — | — |
| 2022-05-23 | $23.40 | $23.40 | 78,000 | — | — |
| 2022-05-20 | $23.40 | $23.40 | 34,100 | — | — |
| 2022-05-19 | $23.16 | $23.16 | 25,200 | — | — |
| 2022-05-18 | $23.14 | $23.14 | 19,600 | — | — |
| 2022-05-17 | $23.16 | $23.16 | 28,400 | — | — |
| 2022-05-16 | $22.90 | $22.90 | 35,800 | — | — |
| 2022-05-13 | $22.95 | $22.95 | 42,800 | — | — |
| 2022-05-12 | $22.75 | $22.75 | 46,000 | — | — |
| 2022-05-11 | $23.17 | $23.17 | 17,100 | — | — |
| 2022-05-10 | $23.25 | $23.25 | 27,000 | — | — |
| 2022-05-09 | $23.43 | $23.43 | 21,200 | — | — |
| 2022-05-06 | $23.21 | $23.21 | 27,700 | — | — |
| 2022-05-05 | $23.40 | $23.40 | 33,900 | — | — |
| 2022-05-04 | $23.01 | $23.01 | 101,300 | — | — |
| 2022-05-03 | $23.00 | $23.00 | 27,000 | — | — |
| 2022-05-02 | $23.03 | $23.03 | 32,900 | — | — |
| 2022-04-29 | $22.67 | $22.67 | 129,800 | — | — |
| 2022-04-28 | $23.00 | $23.00 | 39,600 | — | — |
| 2022-04-27 | $22.49 | $22.49 | 23,300 | — | — |
| 2022-04-26 | $22.12 | $22.12 | 27,800 | — | — |
| 2022-04-25 | $22.50 | $22.50 | 34,000 | — | — |
| 2022-04-22 | $22.54 | $22.54 | 13,200 | — | — |
| 2022-04-21 | $22.81 | $22.81 | 27,200 | — | — |
| 2022-04-20 | $22.59 | $22.59 | 53,800 | — | — |
| 2022-04-19 | $22.64 | $22.64 | 12,000 | — | — |
| 2022-04-18 | $22.22 | $22.22 | 23,600 | — | — |
| 2022-04-14 | $22.27 | $22.27 | 10,500 | — | — |
| 2022-04-13 | $22.55 | $22.55 | 22,100 | — | — |
| 2022-04-12 | $22.35 | $22.35 | 36,600 | — | — |
| 2022-04-11 | $22.46 | $22.46 | 14,800 | — | — |
| 2022-04-08 | $22.29 | $22.29 | 49,900 | — | — |
| 2022-04-07 | $22.42 | $22.42 | 30,200 | — | — |
| 2022-04-06 | $22.73 | $22.73 | 18,700 | — | — |
| 2022-04-05 | $22.66 | $22.66 | 22,900 | — | — |
| 2022-04-04 | $23.07 | $23.07 | 10,200 | — | — |
| 2022-04-01 | $23.38 | $23.38 | 25,200 | — | — |
| 2022-03-31 | $23.10 | $23.10 | 16,400 | — | — |
| 2022-03-30 | $22.99 | $22.99 | 13,400 | — | — |
| 2022-03-29 | $23.49 | $23.49 | 24,700 | — | — |
| 2022-03-28 | $22.95 | $22.95 | 39,400 | — | — |
| 2022-03-25 | $22.96 | $22.96 | 11,000 | — | — |
| 2022-03-24 | $22.75 | $22.75 | 27,800 | — | — |
| 2022-03-23 | $22.50 | $22.50 | 28,700 | — | — |
| 2022-03-22 | $23.37 | $23.37 | 59,800 | — | — |
| 2022-03-21 | $22.90 | $22.90 | 57,500 | — | — |
| 2022-03-18 | $22.79 | $22.79 | 142,900 | — | — |
| 2022-03-17 | $23.50 | $23.50 | 57,400 | — | — |
| 2022-03-16 | $23.28 | $23.28 | 72,500 | — | — |
| 2022-03-15 | $22.70 | $22.70 | 39,900 | — | — |
| 2022-03-14 | $22.55 | $22.55 | 29,600 | — | — |
| 2022-03-11 | $23.38 | $23.38 | 43,200 | — | — |
| 2022-03-10 | $23.31 | $23.31 | 34,500 | — | — |
| 2022-03-09 | $23.30 | $23.30 | 76,900 | — | — |
| 2022-03-08 | $22.08 | $22.08 | 17,100 | — | — |
| 2022-03-07 | $22.12 | $22.12 | 47,400 | — | — |
| 2022-03-04 | $22.48 | $22.48 | 42,700 | — | — |
| 2022-03-03 | $23.37 | $23.37 | 31,700 | — | — |
| 2022-03-02 | $23.46 | $23.46 | 18,200 | — | — |
| 2022-03-01 | $22.53 | $22.53 | 21,300 | — | — |
| 2022-02-28 | $23.27 | $23.27 | 23,200 | — | — |
| 2022-02-25 | $23.14 | $23.14 | 13,700 | — | — |
| 2022-02-24 | $22.54 | $22.54 | 31,300 | — | — |
| 2022-02-23 | $22.79 | $22.79 | 28,800 | — | — |
| 2022-02-22 | $23.36 | $23.36 | 30,400 | — | — |
| 2022-02-18 | $23.52 | $23.52 | 11,200 | — | — |
| 2022-02-17 | $23.11 | $23.11 | 18,000 | — | — |
| 2022-02-16 | $23.85 | $23.85 | 8,000 | — | — |
| 2022-02-15 | $23.83 | $23.83 | 44,300 | — | — |
| 2022-02-14 | $23.67 | $23.67 | 18,600 | — | — |
| 2022-02-11 | $23.67 | $23.67 | 26,300 | — | — |
| 2022-02-10 | $23.66 | $23.66 | 51,200 | — | — |
| 2022-02-09 | $23.67 | $23.67 | 43,100 | — | — |
| 2022-02-08 | $23.98 | $23.98 | 37,300 | — | — |
| 2022-02-07 | $23.85 | $23.85 | 15,400 | — | — |
| 2022-02-04 | $23.92 | $23.92 | 29,100 | — | — |
| 2022-02-03 | $23.88 | $23.88 | 64,800 | — | — |
| 2022-02-02 | $23.94 | $23.94 | 35,500 | — | — |
| 2022-02-01 | $24.70 | $24.70 | 51,300 | — | — |
| 2022-01-31 | $23.98 | $23.98 | 46,000 | — | — |
| 2022-01-28 | $23.85 | $23.85 | 33,000 | — | — |
| 2022-01-27 | $24.08 | $24.08 | 17,200 | — | — |
| 2022-01-26 | $24.68 | $24.68 | 20,300 | — | — |
| 2022-01-25 | $24.96 | $24.96 | 27,000 | — | — |
| 2022-01-24 | $24.49 | $24.49 | 33,900 | — | — |
| 2022-01-21 | $24.36 | $24.36 | 67,900 | — | — |
| 2022-01-20 | $24.86 | $24.86 | 25,800 | — | — |
| 2022-01-19 | $24.95 | $24.95 | 18,000 | — | — |
| 2022-01-18 | $24.95 | $24.95 | 29,900 | — | — |
| 2022-01-14 | $25.00 | $25.00 | 44,000 | — | — |
| 2022-01-13 | $25.04 | $25.04 | 99,300 | — | — |
| 2022-01-12 | $25.35 | $25.35 | 26,400 | — | — |
| 2022-01-11 | $25.69 | $25.69 | 35,500 | — | — |
| 2022-01-10 | $25.58 | $25.58 | 14,500 | — | — |
| 2022-01-07 | $25.76 | $25.76 | 19,600 | — | — |
| 2022-01-06 | $25.89 | $25.89 | 68,700 | — | — |
| 2022-01-05 | $25.94 | $25.94 | 35,800 | — | — |
| 2022-01-04 | $26.00 | $26.00 | 95,200 | — | — |
| 2022-01-03 | $26.00 | $26.00 | 56,700 | — | — |