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
- 2005-10-05 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 | $17.24 | $26.35 | 51,100 | — | — |
| 2022-12-29 | $17.31 | $26.46 | 43,200 | — | — |
| 2022-12-28 | $16.97 | $25.94 | 75,300 | — | — |
| 2022-12-27 | $17.01 | $26.00 | 53,800 | — | — |
| 2022-12-23 | $16.86 | $25.77 | 58,400 | — | — |
| 2022-12-22 | $16.78 | $25.65 | 66,200 | — | — |
| 2022-12-21 | $16.85 | $25.76 | 72,500 | — | — |
| 2022-12-20 | $16.62 | $25.40 | 94,700 | — | — |
| 2022-12-19 | $16.68 | $25.50 | 80,900 | — | — |
| 2022-12-16 | $16.48 | $25.19 | 215,900 | — | — |
| 2022-12-15 | $16.58 | $25.34 | 80,900 | — | — |
| 2022-12-14 | $16.56 | $25.31 | 65,800 | — | — |
| 2022-12-13 | $16.68 | $25.50 | 209,700 | — | — |
| 2022-12-12 | $16.89 | $25.82 | 96,900 | — | — |
| 2022-12-09 | $16.87 | $25.79 | 82,400 | — | — |
| 2022-12-08 | $16.85 | $25.76 | 76,800 | — | — |
| 2022-12-07 | $16.72 | $25.56 | 75,100 | — | — |
| 2022-12-06 | $16.85 | $25.76 | 156,300 | — | — |
| 2022-12-05 | $16.78 | $25.65 | 109,300 | — | — |
| 2022-12-02 | $16.89 | $25.82 | 73,600 | — | — |
| 2022-12-01 | $16.84 | $25.74 | 83,000 | — | — |
| 2022-11-30 | $16.75 | $25.60 | 140,900 | — | — |
| 2022-11-29 | $16.53 | $25.27 | 20,800 | — | — |
| 2022-11-28 | $16.71 | $25.54 | 45,500 | — | — |
| 2022-11-25 | $16.75 | $25.60 | 8,200 | — | — |
| 2022-11-23 | $16.67 | $25.48 | 17,900 | — | — |
| 2022-11-22 | $16.74 | $25.59 | 23,700 | — | — |
| 2022-11-21 | $16.63 | $25.42 | 35,500 | — | — |
| 2022-11-18 | $16.51 | $25.24 | 51,200 | — | — |
| 2022-11-17 | $16.60 | $25.37 | 31,800 | — | — |
| 2022-11-16 | $16.71 | $25.54 | 33,400 | — | — |
| 2022-11-15 | $16.65 | $25.45 | 40,300 | — | — |
| 2022-11-14 | $16.63 | $25.42 | 30,200 | — | — |
| 2022-11-11 | $16.69 | $25.51 | 26,100 | — | — |
| 2022-11-10 | $16.98 | $25.95 | 62,400 | — | — |
| 2022-11-09 | $16.50 | $25.22 | 41,900 | — | — |
| 2022-11-08 | $16.52 | $25.25 | 33,200 | — | — |
| 2022-11-07 | $16.64 | $25.43 | 37,000 | — | — |
| 2022-11-04 | $16.75 | $25.60 | 45,000 | — | — |
| 2022-11-03 | $16.27 | $24.87 | 55,100 | — | — |
| 2022-11-02 | $16.43 | $25.11 | 80,500 | — | — |
| 2022-11-01 | $16.76 | $25.62 | 46,600 | — | — |
| 2022-10-31 | $16.98 | $25.95 | 56,800 | — | — |
| 2022-10-28 | $17.20 | $26.29 | 71,100 | — | — |
| 2022-10-27 | $16.74 | $25.59 | 66,300 | — | — |
| 2022-10-26 | $17.01 | $26.00 | 42,300 | — | — |
| 2022-10-25 | $17.04 | $26.05 | 36,000 | — | — |
| 2022-10-24 | $16.94 | $25.89 | 33,900 | — | — |
| 2022-10-21 | $16.73 | $25.57 | 47,400 | — | — |
| 2022-10-20 | $16.55 | $25.30 | 43,600 | — | — |
| 2022-10-19 | $16.91 | $25.85 | 68,700 | — | — |
| 2022-10-18 | $17.02 | $26.02 | 71,900 | — | — |
| 2022-10-17 | $17.05 | $26.06 | 72,100 | — | — |
| 2022-10-14 | $16.94 | $25.89 | 53,400 | — | — |
| 2022-10-13 | $17.12 | $26.17 | 67,100 | — | — |
| 2022-10-12 | $16.45 | $25.14 | 43,600 | — | — |
| 2022-10-11 | $16.59 | $25.36 | 81,100 | — | — |
| 2022-10-10 | $16.49 | $25.21 | 80,200 | — | — |
| 2022-10-07 | $16.14 | $24.67 | 66,700 | — | — |
| 2022-10-06 | $16.45 | $25.14 | 51,600 | — | — |
| 2022-10-05 | $16.68 | $25.19 | 62,400 | — | — |
| 2022-10-04 | $16.94 | $25.58 | 74,000 | — | — |
| 2022-10-03 | $16.48 | $24.89 | 73,000 | — | — |
| 2022-09-30 | $16.16 | $24.40 | 82,900 | — | — |
| 2022-09-29 | $16.36 | $24.71 | 76,700 | — | — |
| 2022-09-28 | $16.61 | $25.08 | 74,400 | — | — |
| 2022-09-27 | $16.35 | $24.69 | 90,200 | — | — |
| 2022-09-26 | $17.03 | $25.72 | 65,800 | — | — |
| 2022-09-23 | $17.00 | $25.67 | 74,900 | — | — |
| 2022-09-22 | $17.13 | $25.87 | 65,700 | — | — |
| 2022-09-21 | $17.29 | $26.11 | 93,700 | — | — |
| 2022-09-20 | $17.42 | $26.31 | 78,200 | — | — |
| 2022-09-19 | $17.51 | $26.44 | 73,500 | — | — |
| 2022-09-16 | $17.60 | $26.58 | 282,500 | — | — |
| 2022-09-15 | $17.05 | $25.75 | 69,600 | — | — |
| 2022-09-14 | $16.92 | $25.55 | 72,700 | — | — |
| 2022-09-13 | $16.85 | $25.45 | 68,300 | — | — |
| 2022-09-12 | $17.15 | $25.90 | 58,200 | — | — |
| 2022-09-09 | $17.02 | $25.70 | 47,600 | — | — |
| 2022-09-08 | $16.94 | $25.58 | 43,700 | — | — |
| 2022-09-07 | $16.90 | $25.52 | 48,600 | — | — |
| 2022-09-06 | $16.71 | $25.24 | 63,500 | — | — |
| 2022-09-02 | $17.14 | $25.88 | 41,900 | — | — |
| 2022-09-01 | $17.28 | $26.10 | 45,400 | — | — |
| 2022-08-31 | $17.29 | $26.11 | 64,200 | — | — |
| 2022-08-30 | $17.26 | $26.07 | 47,400 | — | — |
| 2022-08-29 | $17.40 | $26.28 | 46,500 | — | — |
| 2022-08-26 | $17.51 | $26.44 | 59,100 | — | — |
| 2022-08-25 | $17.62 | $26.61 | 43,700 | — | — |
| 2022-08-24 | $17.54 | $26.49 | 39,200 | — | — |
| 2022-08-23 | $17.76 | $26.82 | 43,000 | — | — |
| 2022-08-22 | $17.89 | $27.02 | 45,900 | — | — |
| 2022-08-19 | $18.27 | $27.59 | 43,200 | — | — |
| 2022-08-18 | $18.20 | $27.49 | 22,100 | — | — |
| 2022-08-17 | $18.27 | $27.59 | 33,600 | — | — |
| 2022-08-16 | $18.34 | $27.70 | 60,200 | — | — |
| 2022-08-15 | $18.45 | $27.86 | 42,300 | — | — |
| 2022-08-12 | $18.43 | $27.83 | 43,900 | — | — |
| 2022-08-11 | $18.32 | $27.67 | 44,300 | — | — |
| 2022-08-10 | $18.18 | $27.46 | 43,700 | — | — |
| 2022-08-09 | $18.18 | $27.46 | 50,200 | — | — |
| 2022-08-08 | $18.21 | $27.50 | 51,800 | — | — |
| 2022-08-05 | $18.20 | $27.49 | 46,700 | — | — |
| 2022-08-04 | $18.34 | $27.70 | 43,200 | — | — |
| 2022-08-03 | $18.49 | $27.92 | 69,200 | — | — |
| 2022-08-02 | $18.42 | $27.82 | 42,700 | — | — |
| 2022-08-01 | $18.77 | $28.35 | 55,300 | — | — |
| 2022-07-29 | $18.65 | $28.17 | 55,500 | — | — |
| 2022-07-28 | $18.71 | $28.26 | 45,800 | — | — |
| 2022-07-27 | $18.58 | $28.06 | 57,200 | — | — |
| 2022-07-26 | $18.75 | $28.32 | 162,600 | — | — |
| 2022-07-25 | $18.34 | $27.70 | 60,000 | — | — |
| 2022-07-22 | $18.13 | $27.38 | 70,800 | — | — |
| 2022-07-21 | $17.66 | $26.67 | 43,100 | — | — |
| 2022-07-20 | $17.76 | $26.82 | 65,300 | — | — |
| 2022-07-19 | $17.51 | $26.44 | 59,300 | — | — |
| 2022-07-18 | $17.41 | $26.29 | 63,800 | — | — |
| 2022-07-15 | $17.13 | $25.87 | 95,800 | — | — |
| 2022-07-14 | $17.07 | $25.78 | 79,800 | — | — |
| 2022-07-13 | $17.02 | $25.70 | 60,600 | — | — |
| 2022-07-12 | $17.10 | $25.82 | 69,200 | — | — |
| 2022-07-11 | $16.98 | $25.64 | 45,300 | — | — |
| 2022-07-08 | $17.02 | $25.70 | 53,900 | — | — |
| 2022-07-07 | $17.15 | $25.60 | 77,400 | — | — |
| 2022-07-06 | $17.18 | $25.64 | 55,500 | — | — |
| 2022-07-05 | $17.28 | $25.79 | 73,800 | — | — |
| 2022-07-01 | $17.48 | $26.09 | 65,800 | — | — |
| 2022-06-30 | $17.05 | $25.45 | 86,400 | — | — |
| 2022-06-29 | $17.11 | $25.54 | 82,000 | — | — |
| 2022-06-28 | $17.40 | $25.97 | 70,900 | — | — |
| 2022-06-27 | $17.32 | $25.85 | 91,300 | — | — |
| 2022-06-24 | $17.61 | $26.28 | 372,100 | — | — |
| 2022-06-23 | $17.11 | $25.54 | 74,000 | — | — |
| 2022-06-22 | $17.03 | $25.42 | 108,700 | — | — |
| 2022-06-21 | $16.95 | $25.30 | 140,900 | — | — |
| 2022-06-17 | $16.63 | $24.82 | 269,100 | — | — |
| 2022-06-16 | $16.56 | $24.72 | 117,800 | — | — |
| 2022-06-15 | $16.64 | $24.84 | 119,600 | — | — |
| 2022-06-14 | $16.46 | $24.57 | 118,000 | — | — |
| 2022-06-13 | $16.49 | $24.61 | 118,300 | — | — |
| 2022-06-10 | $16.64 | $24.84 | 91,000 | — | — |
| 2022-06-09 | $16.79 | $25.06 | 95,100 | — | — |
| 2022-06-08 | $16.89 | $25.21 | 92,600 | — | — |
| 2022-06-07 | $17.01 | $25.39 | 88,800 | — | — |
| 2022-06-06 | $17.11 | $25.54 | 71,600 | — | — |
| 2022-06-03 | $17.07 | $25.48 | 95,100 | — | — |
| 2022-06-02 | $17.17 | $25.63 | 61,300 | — | — |
| 2022-06-01 | $17.14 | $25.58 | 68,700 | — | — |
| 2022-05-31 | $17.29 | $25.81 | 99,100 | — | — |
| 2022-05-27 | $17.10 | $25.52 | 62,900 | — | — |
| 2022-05-26 | $16.99 | $25.36 | 102,600 | — | — |
| 2022-05-25 | $16.85 | $25.15 | 108,400 | — | — |
| 2022-05-24 | $16.77 | $25.03 | 139,500 | — | — |
| 2022-05-23 | $16.62 | $24.81 | 151,500 | — | — |
| 2022-05-20 | $16.16 | $24.12 | 148,200 | — | — |
| 2022-05-19 | $16.23 | $24.22 | 142,500 | — | — |
| 2022-05-18 | $16.35 | $24.40 | 106,700 | — | — |
| 2022-05-17 | $16.62 | $24.81 | 99,400 | — | — |
| 2022-05-16 | $16.20 | $24.18 | 106,800 | — | — |
| 2022-05-13 | $16.24 | $24.24 | 95,800 | — | — |
| 2022-05-12 | $16.13 | $24.08 | 133,400 | — | — |
| 2022-05-11 | $16.31 | $24.34 | 109,700 | — | — |
| 2022-05-10 | $16.63 | $24.82 | 182,700 | — | — |
| 2022-05-09 | $16.62 | $24.81 | 131,900 | — | — |
| 2022-05-06 | $16.39 | $24.46 | 106,600 | — | — |
| 2022-05-05 | $16.46 | $24.57 | 187,400 | — | — |
| 2022-05-04 | $16.67 | $24.88 | 111,600 | — | — |
| 2022-05-03 | $16.20 | $24.18 | 135,500 | — | — |
| 2022-05-02 | $16.29 | $24.31 | 147,800 | — | — |
| 2022-04-29 | $16.06 | $23.97 | 165,900 | — | — |
| 2022-04-28 | $16.83 | $25.12 | 202,100 | — | — |
| 2022-04-27 | $16.64 | $24.84 | 248,000 | — | — |
| 2022-04-26 | $16.32 | $24.36 | 222,900 | — | — |
| 2022-04-25 | $16.11 | $24.05 | 206,900 | — | — |
| 2022-04-22 | $17.06 | $25.46 | 184,400 | — | — |
| 2022-04-21 | $18.95 | $28.28 | 65,500 | — | — |
| 2022-04-20 | $19.05 | $28.43 | 97,400 | — | — |
| 2022-04-19 | $19.03 | $28.40 | 62,000 | — | — |
| 2022-04-18 | $18.76 | $28.00 | 78,000 | — | — |
| 2022-04-14 | $18.79 | $28.05 | 76,400 | — | — |
| 2022-04-13 | $18.63 | $27.81 | 128,300 | — | — |
| 2022-04-12 | $18.40 | $27.46 | 96,300 | — | — |
| 2022-04-11 | $18.37 | $27.42 | 86,400 | — | — |
| 2022-04-08 | $18.44 | $27.52 | 89,600 | — | — |
| 2022-04-07 | $18.60 | $27.46 | 97,400 | — | — |
| 2022-04-06 | $18.87 | $27.86 | 91,300 | — | — |
| 2022-04-05 | $18.95 | $27.98 | 86,600 | — | — |
| 2022-04-04 | $18.88 | $27.88 | 77,000 | — | — |
| 2022-04-01 | $19.14 | $28.26 | 78,200 | — | — |
| 2022-03-31 | $19.34 | $28.56 | 125,200 | — | — |
| 2022-03-30 | $19.36 | $28.59 | 125,200 | — | — |
| 2022-03-29 | $19.76 | $29.18 | 120,600 | — | — |
| 2022-03-28 | $19.32 | $28.53 | 117,100 | — | — |
| 2022-03-25 | $19.36 | $28.59 | 67,400 | — | — |
| 2022-03-24 | $19.21 | $28.36 | 77,600 | — | — |
| 2022-03-23 | $19.13 | $28.25 | 67,800 | — | — |
| 2022-03-22 | $19.66 | $29.03 | 92,600 | — | — |
| 2022-03-21 | $19.57 | $28.90 | 73,700 | — | — |
| 2022-03-18 | $19.52 | $28.82 | 176,800 | — | — |
| 2022-03-17 | $19.63 | $28.98 | 63,400 | — | — |
| 2022-03-16 | $19.68 | $29.06 | 131,400 | — | — |
| 2022-03-15 | $19.63 | $28.98 | 70,700 | — | — |
| 2022-03-14 | $19.67 | $29.04 | 120,800 | — | — |
| 2022-03-11 | $19.74 | $29.15 | 110,100 | — | — |
| 2022-03-10 | $19.67 | $29.04 | 71,200 | — | — |
| 2022-03-09 | $19.55 | $28.87 | 101,600 | — | — |
| 2022-03-08 | $19.45 | $28.72 | 86,700 | — | — |
| 2022-03-07 | $19.65 | $29.01 | 137,600 | — | — |
| 2022-03-04 | $19.86 | $29.32 | 49,000 | — | — |
| 2022-03-03 | $19.96 | $29.47 | 98,800 | — | — |
| 2022-03-02 | $19.68 | $29.06 | 81,600 | — | — |
| 2022-03-01 | $19.43 | $28.69 | 156,100 | — | — |
| 2022-02-28 | $19.54 | $28.85 | 109,400 | — | — |
| 2022-02-25 | $19.51 | $28.81 | 95,500 | — | — |
| 2022-02-24 | $19.18 | $28.32 | 118,300 | — | — |
| 2022-02-23 | $19.47 | $28.75 | 72,200 | — | — |
| 2022-02-22 | $19.56 | $28.88 | 63,500 | — | — |
| 2022-02-18 | $19.52 | $28.82 | 67,800 | — | — |
| 2022-02-17 | $19.57 | $28.90 | 64,800 | — | — |
| 2022-02-16 | $19.60 | $28.94 | 54,000 | — | — |
| 2022-02-15 | $19.84 | $29.29 | 73,400 | — | — |
| 2022-02-14 | $19.95 | $29.46 | 70,300 | — | — |
| 2022-02-11 | $20.10 | $29.68 | 69,300 | — | — |
| 2022-02-10 | $20.04 | $29.59 | 96,300 | — | — |
| 2022-02-09 | $20.05 | $29.60 | 76,000 | — | — |
| 2022-02-08 | $20.49 | $30.25 | 83,800 | — | — |
| 2022-02-07 | $20.37 | $30.08 | 85,400 | — | — |
| 2022-02-04 | $20.37 | $30.08 | 95,300 | — | — |
| 2022-02-03 | $20.39 | $30.11 | 109,600 | — | — |
| 2022-02-02 | $20.21 | $29.84 | 90,200 | — | — |
| 2022-02-01 | $20.36 | $30.06 | 110,400 | — | — |
| 2022-01-31 | $20.42 | $30.15 | 227,700 | — | — |
| 2022-01-28 | $20.31 | $29.99 | 128,300 | — | — |
| 2022-01-27 | $20.65 | $30.49 | 77,800 | — | — |
| 2022-01-26 | $20.79 | $30.70 | 99,100 | — | — |
| 2022-01-25 | $21.07 | $31.11 | 100,400 | — | — |
| 2022-01-24 | $21.01 | $31.02 | 158,700 | — | — |
| 2022-01-21 | $20.54 | $30.33 | 134,400 | — | — |
| 2022-01-20 | $20.40 | $30.12 | 138,500 | — | — |
| 2022-01-19 | $20.97 | $30.96 | 108,200 | — | — |
| 2022-01-18 | $20.95 | $30.93 | 75,600 | — | — |
| 2022-01-14 | $21.08 | $31.13 | 71,500 | — | — |
| 2022-01-13 | $21.17 | $31.26 | 99,500 | — | — |
| 2022-01-12 | $21.01 | $31.02 | 99,900 | — | — |
| 2022-01-11 | $21.44 | $31.66 | 111,200 | — | — |
| 2022-01-10 | $21.52 | $31.78 | 85,400 | — | — |
| 2022-01-07 | $21.77 | $32.14 | 126,500 | — | — |
| 2022-01-06 | $22.66 | $32.42 | 153,800 | — | — |
| 2022-01-05 | $22.13 | $31.67 | 110,800 | — | — |
| 2022-01-04 | $22.13 | $31.67 | 96,700 | — | — |
| 2022-01-03 | $22.04 | $31.54 | 93,800 | — | — |