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
- 2018-11-26 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 | $15.86 | $16.35 | 694,800 | — | — |
| 2022-12-29 | $15.80 | $16.29 | 520,800 | — | — |
| 2022-12-28 | $16.29 | $16.79 | 449,100 | — | — |
| 2022-12-27 | $16.20 | $16.70 | 506,900 | — | — |
| 2022-12-23 | $16.30 | $16.80 | 356,600 | — | — |
| 2022-12-22 | $16.49 | $17.00 | 250,500 | — | — |
| 2022-12-21 | $16.67 | $17.18 | 556,000 | — | — |
| 2022-12-20 | $16.29 | $16.79 | 925,900 | — | — |
| 2022-12-19 | $16.38 | $16.88 | 901,300 | — | — |
| 2022-12-16 | $16.50 | $17.01 | 948,500 | — | — |
| 2022-12-15 | $16.91 | $17.37 | 521,400 | — | — |
| 2022-12-14 | $16.98 | $17.44 | 676,100 | — | — |
| 2022-12-13 | $17.24 | $17.71 | 788,400 | — | — |
| 2022-12-12 | $17.83 | $18.32 | 829,100 | — | — |
| 2022-12-09 | $18.14 | $18.63 | 916,900 | — | — |
| 2022-12-08 | $18.40 | $18.90 | 366,900 | — | — |
| 2022-12-07 | $18.69 | $19.20 | 410,000 | — | — |
| 2022-12-06 | $18.45 | $18.95 | 300,700 | — | — |
| 2022-12-05 | $18.70 | $19.21 | 308,400 | — | — |
| 2022-12-02 | $18.77 | $19.28 | 324,300 | — | — |
| 2022-12-01 | $18.66 | $19.17 | 461,600 | — | — |
| 2022-11-30 | $19.06 | $19.58 | 605,600 | — | — |
| 2022-11-29 | $18.58 | $19.09 | 404,900 | — | — |
| 2022-11-28 | $18.33 | $18.83 | 409,100 | — | — |
| 2022-11-25 | $18.33 | $18.83 | 148,400 | — | — |
| 2022-11-23 | $18.05 | $18.54 | 340,400 | — | — |
| 2022-11-22 | $18.36 | $18.86 | 509,800 | — | — |
| 2022-11-21 | $18.33 | $18.83 | 478,300 | — | — |
| 2022-11-18 | $17.74 | $18.22 | 348,000 | — | — |
| 2022-11-17 | $17.91 | $18.40 | 729,500 | — | — |
| 2022-11-16 | $17.51 | $17.99 | 429,100 | — | — |
| 2022-11-15 | $17.57 | $18.05 | 901,500 | — | — |
| 2022-11-14 | $17.31 | $17.78 | 586,700 | — | — |
| 2022-11-11 | $17.11 | $17.58 | 768,200 | — | — |
| 2022-11-10 | $17.26 | $17.73 | 1,074,600 | — | — |
| 2022-11-09 | $16.24 | $16.68 | 693,300 | — | — |
| 2022-11-08 | $16.53 | $16.98 | 791,900 | — | — |
| 2022-11-07 | $16.26 | $16.70 | 400,100 | — | — |
| 2022-11-04 | $16.14 | $16.58 | 223,000 | — | — |
| 2022-11-03 | $15.73 | $16.16 | 303,000 | — | — |
| 2022-11-02 | $15.99 | $16.43 | 510,600 | — | — |
| 2022-11-01 | $16.28 | $16.72 | 367,900 | — | — |
| 2022-10-31 | $16.21 | $16.65 | 631,300 | — | — |
| 2022-10-28 | $15.69 | $16.12 | 547,200 | — | — |
| 2022-10-27 | $15.16 | $15.57 | 501,600 | — | — |
| 2022-10-26 | $15.33 | $15.75 | 325,900 | — | — |
| 2022-10-25 | $15.53 | $15.95 | 601,500 | — | — |
| 2022-10-24 | $15.63 | $16.06 | 285,700 | — | — |
| 2022-10-21 | $15.36 | $15.78 | 394,500 | — | — |
| 2022-10-20 | $15.26 | $15.68 | 322,400 | — | — |
| 2022-10-19 | $15.57 | $15.99 | 553,200 | — | — |
| 2022-10-18 | $15.81 | $16.24 | 687,600 | — | — |
| 2022-10-17 | $15.36 | $15.78 | 403,100 | — | — |
| 2022-10-14 | $15.08 | $15.49 | 269,600 | — | — |
| 2022-10-13 | $15.27 | $15.69 | 388,400 | — | — |
| 2022-10-12 | $15.07 | $15.48 | 467,500 | — | — |
| 2022-10-11 | $14.66 | $15.06 | 452,900 | — | — |
| 2022-10-10 | $14.20 | $14.59 | 519,400 | — | — |
| 2022-10-07 | $14.32 | $14.71 | 779,400 | — | — |
| 2022-10-06 | $14.33 | $14.72 | 495,400 | — | — |
| 2022-10-05 | $14.41 | $14.80 | 619,600 | — | — |
| 2022-10-04 | $15.00 | $15.41 | 725,400 | — | — |
| 2022-10-03 | $15.06 | $15.47 | 612,400 | — | — |
| 2022-09-30 | $15.10 | $15.51 | 741,700 | — | — |
| 2022-09-29 | $15.35 | $15.77 | 481,700 | — | — |
| 2022-09-28 | $15.55 | $15.97 | 378,500 | — | — |
| 2022-09-27 | $15.03 | $15.44 | 494,800 | — | — |
| 2022-09-26 | $15.29 | $15.71 | 313,400 | — | — |
| 2022-09-23 | $15.60 | $16.02 | 558,500 | — | — |
| 2022-09-22 | $15.71 | $16.14 | 430,400 | — | — |
| 2022-09-21 | $15.66 | $16.09 | 519,800 | — | — |
| 2022-09-20 | $15.46 | $15.88 | 466,400 | — | — |
| 2022-09-19 | $15.95 | $16.38 | 470,000 | — | — |
| 2022-09-16 | $16.06 | $16.50 | 592,200 | — | — |
| 2022-09-15 | $15.93 | $16.31 | 445,300 | — | — |
| 2022-09-14 | $15.91 | $16.29 | 356,900 | — | — |
| 2022-09-13 | $16.14 | $16.52 | 308,300 | — | — |
| 2022-09-12 | $16.67 | $17.07 | 414,000 | — | — |
| 2022-09-09 | $16.47 | $16.86 | 469,300 | — | — |
| 2022-09-08 | $16.19 | $16.57 | 300,200 | — | — |
| 2022-09-07 | $16.24 | $16.63 | 447,100 | — | — |
| 2022-09-06 | $16.03 | $16.41 | 474,200 | — | — |
| 2022-09-02 | $16.02 | $16.40 | 312,600 | — | — |
| 2022-09-01 | $16.69 | $17.09 | 533,400 | — | — |
| 2022-08-31 | $16.66 | $17.06 | 465,900 | — | — |
| 2022-08-30 | $16.22 | $16.61 | 373,600 | — | — |
| 2022-08-29 | $16.57 | $16.96 | 389,900 | — | — |
| 2022-08-26 | $16.61 | $17.00 | 538,700 | — | — |
| 2022-08-25 | $17.03 | $17.43 | 433,900 | — | — |
| 2022-08-24 | $16.86 | $17.26 | 717,400 | — | — |
| 2022-08-23 | $16.86 | $17.26 | 863,300 | — | — |
| 2022-08-22 | $16.42 | $16.81 | 647,200 | — | — |
| 2022-08-19 | $16.84 | $17.24 | 568,400 | — | — |
| 2022-08-18 | $17.08 | $17.49 | 417,800 | — | — |
| 2022-08-17 | $17.40 | $17.81 | 495,400 | — | — |
| 2022-08-16 | $17.46 | $17.87 | 415,400 | — | — |
| 2022-08-15 | $17.78 | $18.20 | 792,100 | — | — |
| 2022-08-12 | $17.42 | $17.83 | 1,073,200 | — | — |
| 2022-08-11 | $17.71 | $18.13 | 1,546,800 | — | — |
| 2022-08-10 | $18.25 | $18.68 | 692,600 | — | — |
| 2022-08-09 | $18.00 | $18.43 | 716,100 | — | — |
| 2022-08-08 | $18.38 | $18.82 | 1,048,900 | — | — |
| 2022-08-05 | $17.90 | $18.33 | 324,800 | — | — |
| 2022-08-04 | $17.61 | $18.03 | 324,800 | — | — |
| 2022-08-03 | $17.58 | $18.00 | 670,000 | — | — |
| 2022-08-02 | $17.30 | $17.71 | 398,400 | — | — |
| 2022-08-01 | $16.96 | $17.36 | 304,700 | — | — |
| 2022-07-29 | $16.82 | $17.22 | 260,400 | — | — |
| 2022-07-28 | $16.84 | $17.24 | 471,600 | — | — |
| 2022-07-27 | $16.33 | $16.72 | 316,700 | — | — |
| 2022-07-26 | $16.10 | $16.48 | 240,400 | — | — |
| 2022-07-25 | $15.95 | $16.33 | 229,000 | — | — |
| 2022-07-22 | $16.06 | $16.44 | 355,100 | — | — |
| 2022-07-21 | $16.19 | $16.57 | 479,200 | — | — |
| 2022-07-20 | $15.65 | $16.02 | 513,300 | — | — |
| 2022-07-19 | $15.50 | $15.87 | 564,200 | — | — |
| 2022-07-18 | $14.73 | $15.08 | 395,400 | — | — |
| 2022-07-15 | $14.94 | $15.29 | 501,300 | — | — |
| 2022-07-14 | $14.88 | $15.23 | 311,900 | — | — |
| 2022-07-13 | $14.89 | $15.24 | 267,800 | — | — |
| 2022-07-12 | $14.62 | $14.97 | 460,000 | — | — |
| 2022-07-11 | $14.47 | $14.81 | 589,900 | — | — |
| 2022-07-08 | $14.61 | $14.96 | 400,100 | — | — |
| 2022-07-07 | $14.63 | $14.98 | 455,300 | — | — |
| 2022-07-06 | $14.68 | $15.03 | 567,500 | — | — |
| 2022-07-05 | $14.79 | $15.14 | 685,200 | — | — |
| 2022-07-01 | $14.55 | $14.90 | 738,400 | — | — |
| 2022-06-30 | $13.82 | $14.15 | 825,600 | — | — |
| 2022-06-29 | $13.73 | $14.06 | 392,100 | — | — |
| 2022-06-28 | $13.80 | $14.13 | 506,600 | — | — |
| 2022-06-27 | $14.03 | $14.36 | 470,500 | — | — |
| 2022-06-24 | $14.10 | $14.43 | 1,321,100 | — | — |
| 2022-06-23 | $13.59 | $13.91 | 533,600 | — | — |
| 2022-06-22 | $13.51 | $13.83 | 714,900 | — | — |
| 2022-06-21 | $13.58 | $13.90 | 1,008,700 | — | — |
| 2022-06-17 | $13.14 | $13.45 | 1,184,400 | — | — |
| 2022-06-16 | $12.34 | $12.63 | 493,900 | — | — |
| 2022-06-15 | $12.78 | $13.03 | 402,900 | — | — |
| 2022-06-14 | $12.53 | $12.77 | 471,900 | — | — |
| 2022-06-13 | $12.98 | $13.23 | 492,100 | — | — |
| 2022-06-10 | $12.91 | $13.16 | 406,800 | — | — |
| 2022-06-09 | $13.03 | $13.28 | 391,100 | — | — |
| 2022-06-08 | $13.43 | $13.69 | 435,800 | — | — |
| 2022-06-07 | $13.21 | $13.47 | 439,000 | — | — |
| 2022-06-06 | $13.22 | $13.48 | 621,800 | — | — |
| 2022-06-03 | $13.61 | $13.87 | 580,200 | — | — |
| 2022-06-02 | $14.12 | $14.39 | 622,100 | — | — |
| 2022-06-01 | $13.85 | $14.12 | 772,300 | — | — |
| 2022-05-31 | $14.00 | $14.27 | 560,200 | — | — |
| 2022-05-27 | $14.21 | $14.49 | 583,200 | — | — |
| 2022-05-26 | $13.76 | $14.03 | 810,100 | — | — |
| 2022-05-25 | $13.51 | $13.77 | 749,700 | — | — |
| 2022-05-24 | $12.84 | $13.09 | 530,800 | — | — |
| 2022-05-23 | $12.89 | $13.14 | 494,700 | — | — |
| 2022-05-20 | $12.76 | $13.01 | 507,400 | — | — |
| 2022-05-19 | $13.12 | $13.37 | 443,000 | — | — |
| 2022-05-18 | $13.42 | $13.68 | 678,600 | — | — |
| 2022-05-17 | $14.16 | $14.44 | 701,200 | — | — |
| 2022-05-16 | $13.86 | $14.13 | 870,700 | — | — |
| 2022-05-13 | $14.28 | $14.56 | 846,800 | — | — |
| 2022-05-12 | $13.38 | $13.64 | 1,990,500 | — | — |
| 2022-05-11 | $12.40 | $12.64 | 1,103,400 | — | — |
| 2022-05-10 | $12.79 | $13.04 | 523,700 | — | — |
| 2022-05-09 | $13.37 | $13.63 | 501,000 | — | — |
| 2022-05-06 | $13.38 | $13.64 | 423,700 | — | — |
| 2022-05-05 | $13.52 | $13.78 | 425,400 | — | — |
| 2022-05-04 | $14.42 | $14.70 | 417,900 | — | — |
| 2022-05-03 | $14.36 | $14.64 | 336,300 | — | — |
| 2022-05-02 | $14.15 | $14.42 | 392,600 | — | — |
| 2022-04-29 | $14.12 | $14.39 | 384,700 | — | — |
| 2022-04-28 | $14.55 | $14.83 | 305,800 | — | — |
| 2022-04-27 | $14.46 | $14.74 | 627,900 | — | — |
| 2022-04-26 | $14.32 | $14.60 | 436,800 | — | — |
| 2022-04-25 | $14.82 | $15.11 | 336,800 | — | — |
| 2022-04-22 | $14.89 | $15.18 | 331,500 | — | — |
| 2022-04-21 | $14.93 | $15.22 | 257,300 | — | — |
| 2022-04-20 | $15.03 | $15.32 | 391,100 | — | — |
| 2022-04-19 | $15.31 | $15.61 | 377,800 | — | — |
| 2022-04-18 | $14.60 | $14.88 | 520,800 | — | — |
| 2022-04-14 | $14.74 | $15.03 | 785,800 | — | — |
| 2022-04-13 | $14.59 | $14.82 | 642,400 | — | — |
| 2022-04-12 | $14.41 | $14.64 | 1,736,900 | — | — |
| 2022-04-11 | $14.50 | $14.73 | 376,800 | — | — |
| 2022-04-08 | $15.02 | $15.26 | 579,700 | — | — |
| 2022-04-07 | $14.93 | $15.16 | 786,000 | — | — |
| 2022-04-06 | $14.89 | $15.12 | 951,200 | — | — |
| 2022-04-05 | $15.09 | $15.33 | 705,700 | — | — |
| 2022-04-04 | $15.38 | $15.62 | 450,000 | — | — |
| 2022-04-01 | $15.48 | $15.72 | 311,200 | — | — |
| 2022-03-31 | $14.78 | $15.01 | 327,500 | — | — |
| 2022-03-30 | $14.78 | $15.01 | 283,000 | — | — |
| 2022-03-29 | $15.00 | $15.23 | 528,200 | — | — |
| 2022-03-28 | $14.48 | $14.71 | 366,200 | — | — |
| 2022-03-25 | $14.42 | $14.65 | 377,100 | — | — |
| 2022-03-24 | $14.24 | $14.46 | 269,000 | — | — |
| 2022-03-23 | $14.54 | $14.77 | 452,200 | — | — |
| 2022-03-22 | $14.15 | $14.37 | 835,000 | — | — |
| 2022-03-21 | $14.64 | $14.87 | 386,800 | — | — |
| 2022-03-18 | $15.18 | $15.42 | 677,900 | — | — |
| 2022-03-17 | $14.87 | $15.10 | 315,000 | — | — |
| 2022-03-16 | $14.42 | $14.65 | 697,700 | — | — |
| 2022-03-15 | $14.37 | $14.59 | 486,400 | — | — |
| 2022-03-14 | $14.64 | $14.87 | 462,300 | — | — |
| 2022-03-11 | $15.03 | $15.27 | 371,700 | — | — |
| 2022-03-10 | $15.31 | $15.55 | 471,700 | — | — |
| 2022-03-09 | $15.36 | $15.60 | 1,014,700 | — | — |
| 2022-03-08 | $14.44 | $14.67 | 770,300 | — | — |
| 2022-03-07 | $13.75 | $13.97 | 803,500 | — | — |
| 2022-03-04 | $13.56 | $13.77 | 739,100 | — | — |
| 2022-03-03 | $14.35 | $14.57 | 492,200 | — | — |
| 2022-03-02 | $14.89 | $15.12 | 604,000 | — | — |
| 2022-03-01 | $14.61 | $14.84 | 469,900 | — | — |
| 2022-02-28 | $15.25 | $15.49 | 507,800 | — | — |
| 2022-02-25 | $15.36 | $15.60 | 440,100 | — | — |
| 2022-02-24 | $14.75 | $14.98 | 397,400 | — | — |
| 2022-02-23 | $14.65 | $14.88 | 259,600 | — | — |
| 2022-02-22 | $14.97 | $15.20 | 335,100 | — | — |
| 2022-02-18 | $14.91 | $15.14 | 373,900 | — | — |
| 2022-02-17 | $15.43 | $15.67 | 244,800 | — | — |
| 2022-02-16 | $15.46 | $15.70 | 364,100 | — | — |
| 2022-02-15 | $15.66 | $15.91 | 329,600 | — | — |
| 2022-02-14 | $15.37 | $15.61 | 357,100 | — | — |
| 2022-02-11 | $15.43 | $15.67 | 379,400 | — | — |
| 2022-02-10 | $15.46 | $15.70 | 481,300 | — | — |
| 2022-02-09 | $15.61 | $15.85 | 370,000 | — | — |
| 2022-02-08 | $15.75 | $16.00 | 803,800 | — | — |
| 2022-02-07 | $16.64 | $16.90 | 255,100 | — | — |
| 2022-02-04 | $16.51 | $16.77 | 501,700 | — | — |
| 2022-02-03 | $16.42 | $16.68 | 522,100 | — | — |
| 2022-02-02 | $16.76 | $17.02 | 456,400 | — | — |
| 2022-02-01 | $16.73 | $16.99 | 598,000 | — | — |
| 2022-01-31 | $16.11 | $16.36 | 656,700 | — | — |
| 2022-01-28 | $15.51 | $15.75 | 663,000 | — | — |
| 2022-01-27 | $15.41 | $15.65 | 356,100 | — | — |
| 2022-01-26 | $15.71 | $15.96 | 574,200 | — | — |
| 2022-01-25 | $16.03 | $16.28 | 640,800 | — | — |
| 2022-01-24 | $16.40 | $16.66 | 652,900 | — | — |
| 2022-01-21 | $15.64 | $15.88 | 651,600 | — | — |
| 2022-01-20 | $16.58 | $16.84 | 399,700 | — | — |
| 2022-01-19 | $16.49 | $16.75 | 800,600 | — | — |
| 2022-01-18 | $17.00 | $17.27 | 552,700 | — | — |
| 2022-01-14 | $17.18 | $17.45 | 490,900 | — | — |
| 2022-01-13 | $17.20 | $17.47 | 326,100 | — | — |
| 2022-01-12 | $17.21 | $17.48 | 783,200 | — | — |
| 2022-01-11 | $18.01 | $18.29 | 430,400 | — | — |
| 2022-01-10 | $18.01 | $18.29 | 761,600 | — | — |
| 2022-01-07 | $18.00 | $18.28 | 825,400 | — | — |
| 2022-01-06 | $17.25 | $17.52 | 534,100 | — | — |
| 2022-01-05 | $17.68 | $17.96 | 1,408,700 | — | — |
| 2022-01-04 | $17.71 | $17.99 | 618,400 | — | — |
| 2022-01-03 | $16.94 | $17.21 | 792,300 | — | — |