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
- 2013-08-09 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 | $18.13 | $20.44 | 413,700 | — | — |
| 2022-12-29 | $17.90 | $20.18 | 421,300 | — | — |
| 2022-12-28 | $16.70 | $18.83 | 228,300 | — | — |
| 2022-12-27 | $17.26 | $19.46 | 363,400 | — | — |
| 2022-12-23 | $17.01 | $19.18 | 287,900 | — | — |
| 2022-12-22 | $16.56 | $18.67 | 377,300 | — | — |
| 2022-12-21 | $16.91 | $19.07 | 387,800 | — | — |
| 2022-12-20 | $16.22 | $18.29 | 417,300 | — | — |
| 2022-12-19 | $15.13 | $17.06 | 376,400 | — | — |
| 2022-12-16 | $15.21 | $17.15 | 1,174,900 | — | — |
| 2022-12-15 | $15.37 | $17.33 | 274,700 | — | — |
| 2022-12-14 | $15.56 | $17.55 | 315,500 | — | — |
| 2022-12-13 | $15.97 | $18.01 | 340,400 | — | — |
| 2022-12-12 | $15.26 | $17.21 | 455,600 | — | — |
| 2022-12-09 | $14.67 | $16.54 | 318,300 | — | — |
| 2022-12-08 | $15.46 | $17.43 | 365,100 | — | — |
| 2022-12-07 | $15.61 | $17.60 | 372,700 | — | — |
| 2022-12-06 | $16.26 | $18.34 | 384,500 | — | — |
| 2022-12-05 | $16.70 | $18.83 | 566,200 | — | — |
| 2022-12-02 | $18.54 | $20.91 | 685,300 | — | — |
| 2022-12-01 | $17.38 | $19.60 | 396,300 | — | — |
| 2022-11-30 | $17.37 | $19.59 | 875,500 | — | — |
| 2022-11-29 | $17.30 | $19.51 | 420,900 | — | — |
| 2022-11-28 | $17.18 | $19.37 | 317,800 | — | — |
| 2022-11-25 | $17.68 | $19.94 | 130,100 | — | — |
| 2022-11-23 | $17.84 | $20.12 | 491,100 | — | — |
| 2022-11-22 | $17.77 | $20.04 | 526,200 | — | — |
| 2022-11-21 | $17.77 | $20.04 | 656,400 | — | — |
| 2022-11-18 | $17.80 | $20.07 | 474,300 | — | — |
| 2022-11-17 | $18.70 | $21.09 | 349,200 | — | — |
| 2022-11-16 | $18.57 | $20.94 | 504,600 | — | — |
| 2022-11-15 | $19.00 | $21.43 | 694,800 | — | — |
| 2022-11-14 | $18.59 | $20.96 | 788,700 | — | — |
| 2022-11-11 | $18.95 | $21.37 | 461,900 | — | — |
| 2022-11-10 | $17.93 | $20.22 | 494,000 | — | — |
| 2022-11-09 | $17.73 | $19.99 | 624,300 | — | — |
| 2022-11-08 | $18.90 | $21.31 | 956,100 | — | — |
| 2022-11-07 | $19.00 | $21.43 | 1,054,800 | — | — |
| 2022-11-04 | $18.41 | $20.76 | 974,300 | — | — |
| 2022-11-03 | $18.62 | $21.00 | 898,700 | — | — |
| 2022-11-02 | $18.22 | $20.55 | 622,100 | — | — |
| 2022-11-01 | $18.74 | $21.13 | 559,200 | — | — |
| 2022-10-31 | $18.93 | $21.35 | 771,000 | — | — |
| 2022-10-28 | $18.86 | $21.27 | 722,300 | — | — |
| 2022-10-27 | $18.41 | $20.76 | 947,600 | — | — |
| 2022-10-26 | $18.53 | $20.90 | 636,600 | — | — |
| 2022-10-25 | $18.07 | $20.38 | 492,900 | — | — |
| 2022-10-24 | $17.90 | $20.18 | 690,600 | — | — |
| 2022-10-21 | $17.26 | $19.46 | 1,163,400 | — | — |
| 2022-10-20 | $16.19 | $18.26 | 922,100 | — | — |
| 2022-10-19 | $16.11 | $18.17 | 995,800 | — | — |
| 2022-10-18 | $15.70 | $17.70 | 559,200 | — | — |
| 2022-10-17 | $15.74 | $17.75 | 670,300 | — | — |
| 2022-10-14 | $15.36 | $17.32 | 576,200 | — | — |
| 2022-10-13 | $15.91 | $17.94 | 529,500 | — | — |
| 2022-10-12 | $14.92 | $16.82 | 390,600 | — | — |
| 2022-10-11 | $15.18 | $17.12 | 471,800 | — | — |
| 2022-10-10 | $15.35 | $17.31 | 667,300 | — | — |
| 2022-10-07 | $15.41 | $17.38 | 601,000 | — | — |
| 2022-10-06 | $15.33 | $17.29 | 393,900 | — | — |
| 2022-10-05 | $14.82 | $16.71 | 850,800 | — | — |
| 2022-10-04 | $14.69 | $16.56 | 718,200 | — | — |
| 2022-10-03 | $13.83 | $15.60 | 448,500 | — | — |
| 2022-09-30 | $12.74 | $14.37 | 640,400 | — | — |
| 2022-09-29 | $13.00 | $14.66 | 424,600 | — | — |
| 2022-09-28 | $12.67 | $14.29 | 554,500 | — | — |
| 2022-09-27 | $11.89 | $13.41 | 632,300 | — | — |
| 2022-09-26 | $11.56 | $13.04 | 389,200 | — | — |
| 2022-09-23 | $11.67 | $13.16 | 544,300 | — | — |
| 2022-09-22 | $12.84 | $14.48 | 512,200 | — | — |
| 2022-09-21 | $12.70 | $14.32 | 491,300 | — | — |
| 2022-09-20 | $13.00 | $14.66 | 651,100 | — | — |
| 2022-09-19 | $13.85 | $15.62 | 337,800 | — | — |
| 2022-09-16 | $13.68 | $15.43 | 3,193,700 | — | — |
| 2022-09-15 | $14.56 | $16.42 | 1,369,500 | — | — |
| 2022-09-14 | $14.61 | $16.47 | 624,700 | — | — |
| 2022-09-13 | $13.93 | $15.71 | 584,000 | — | — |
| 2022-09-12 | $14.45 | $16.29 | 590,000 | — | — |
| 2022-09-09 | $14.16 | $15.97 | 2,989,600 | — | — |
| 2022-09-08 | $13.85 | $15.62 | 627,100 | — | — |
| 2022-09-07 | $13.44 | $15.16 | 1,192,500 | — | — |
| 2022-09-06 | $13.82 | $15.58 | 1,931,900 | — | — |
| 2022-09-02 | $13.44 | $15.16 | 307,600 | — | — |
| 2022-09-01 | $12.79 | $14.42 | 425,600 | — | — |
| 2022-08-31 | $13.52 | $15.25 | 748,900 | — | — |
| 2022-08-30 | $13.27 | $14.96 | 507,500 | — | — |
| 2022-08-29 | $13.96 | $15.74 | 820,300 | — | — |
| 2022-08-26 | $13.26 | $14.95 | 397,600 | — | — |
| 2022-08-25 | $13.37 | $15.08 | 246,500 | — | — |
| 2022-08-24 | $13.24 | $14.93 | 449,300 | — | — |
| 2022-08-23 | $12.73 | $14.35 | 227,900 | — | — |
| 2022-08-22 | $12.35 | $13.93 | 210,800 | — | — |
| 2022-08-19 | $12.75 | $14.38 | 462,200 | — | — |
| 2022-08-18 | $13.22 | $14.91 | 1,057,700 | — | — |
| 2022-08-17 | $12.40 | $13.98 | 347,100 | — | — |
| 2022-08-16 | $11.75 | $13.25 | 443,200 | — | — |
| 2022-08-15 | $12.35 | $13.93 | 365,800 | — | — |
| 2022-08-12 | $13.04 | $14.70 | 287,500 | — | — |
| 2022-08-11 | $13.21 | $14.90 | 340,000 | — | — |
| 2022-08-10 | $12.61 | $14.22 | 276,600 | — | — |
| 2022-08-09 | $12.48 | $14.07 | 338,500 | — | — |
| 2022-08-08 | $11.89 | $13.41 | 386,900 | — | — |
| 2022-08-05 | $11.77 | $13.27 | 287,700 | — | — |
| 2022-08-04 | $11.05 | $12.46 | 640,400 | — | — |
| 2022-08-03 | $11.40 | $12.86 | 282,800 | — | — |
| 2022-08-02 | $11.47 | $12.93 | 332,400 | — | — |
| 2022-08-01 | $11.58 | $13.06 | 418,400 | — | — |
| 2022-07-29 | $12.18 | $13.73 | 331,000 | — | — |
| 2022-07-28 | $11.60 | $13.08 | 373,100 | — | — |
| 2022-07-27 | $11.58 | $13.06 | 356,500 | — | — |
| 2022-07-26 | $10.87 | $12.26 | 245,000 | — | — |
| 2022-07-25 | $10.93 | $12.33 | 326,800 | — | — |
| 2022-07-22 | $10.17 | $11.47 | 566,500 | — | — |
| 2022-07-21 | $10.18 | $11.48 | 487,000 | — | — |
| 2022-07-20 | $10.72 | $12.09 | 301,300 | — | — |
| 2022-07-19 | $10.66 | $12.02 | 349,500 | — | — |
| 2022-07-18 | $10.00 | $11.28 | 350,200 | — | — |
| 2022-07-15 | $9.44 | $10.64 | 455,300 | — | — |
| 2022-07-14 | $9.13 | $10.30 | 265,000 | — | — |
| 2022-07-13 | $9.54 | $10.76 | 343,900 | — | — |
| 2022-07-12 | $9.62 | $10.85 | 367,700 | — | — |
| 2022-07-11 | $9.95 | $11.22 | 279,400 | — | — |
| 2022-07-08 | $10.36 | $11.68 | 482,100 | — | — |
| 2022-07-07 | $10.18 | $11.48 | 431,800 | — | — |
| 2022-07-06 | $9.89 | $11.15 | 367,200 | — | — |
| 2022-07-05 | $10.38 | $11.70 | 494,000 | — | — |
| 2022-07-01 | $11.37 | $12.82 | 336,000 | — | — |
| 2022-06-30 | $11.52 | $12.99 | 430,900 | — | — |
| 2022-06-29 | $11.92 | $13.44 | 491,000 | — | — |
| 2022-06-28 | $12.21 | $13.77 | 717,900 | — | — |
| 2022-06-27 | $12.19 | $13.75 | 928,600 | — | — |
| 2022-06-24 | $11.25 | $12.69 | 4,333,800 | — | — |
| 2022-06-23 | $10.80 | $12.18 | 720,200 | — | — |
| 2022-06-22 | $11.18 | $12.61 | 695,900 | — | — |
| 2022-06-21 | $11.77 | $13.27 | 771,200 | — | — |
| 2022-06-17 | $11.21 | $12.64 | 2,253,400 | — | — |
| 2022-06-16 | $10.42 | $11.75 | 474,200 | — | — |
| 2022-06-15 | $11.31 | $12.75 | 583,100 | — | — |
| 2022-06-14 | $11.36 | $12.81 | 516,000 | — | — |
| 2022-06-13 | $11.82 | $13.33 | 692,900 | — | — |
| 2022-06-10 | $12.98 | $14.64 | 753,900 | — | — |
| 2022-06-09 | $13.61 | $15.35 | 326,000 | — | — |
| 2022-06-08 | $14.08 | $15.88 | 397,900 | — | — |
| 2022-06-07 | $14.23 | $16.05 | 658,000 | — | — |
| 2022-06-06 | $14.06 | $15.85 | 458,200 | — | — |
| 2022-06-03 | $14.11 | $15.91 | 372,300 | — | — |
| 2022-06-02 | $13.83 | $15.60 | 567,600 | — | — |
| 2022-06-01 | $14.09 | $15.89 | 430,000 | — | — |
| 2022-05-31 | $13.67 | $15.41 | 560,700 | — | — |
| 2022-05-27 | $14.12 | $15.92 | 377,500 | — | — |
| 2022-05-26 | $14.10 | $15.90 | 416,500 | — | — |
| 2022-05-25 | $14.35 | $16.18 | 361,000 | — | — |
| 2022-05-24 | $13.91 | $15.69 | 394,700 | — | — |
| 2022-05-23 | $13.51 | $15.23 | 384,600 | — | — |
| 2022-05-20 | $13.03 | $14.69 | 305,300 | — | — |
| 2022-05-19 | $12.87 | $14.51 | 366,500 | — | — |
| 2022-05-18 | $12.81 | $14.44 | 306,200 | — | — |
| 2022-05-17 | $13.27 | $14.96 | 258,500 | — | — |
| 2022-05-16 | $12.82 | $14.46 | 361,000 | — | — |
| 2022-05-13 | $12.42 | $14.01 | 448,600 | — | — |
| 2022-05-12 | $12.21 | $13.77 | 598,900 | — | — |
| 2022-05-11 | $12.15 | $13.70 | 572,000 | — | — |
| 2022-05-10 | $11.98 | $13.51 | 530,300 | — | — |
| 2022-05-09 | $12.04 | $13.58 | 603,700 | — | — |
| 2022-05-06 | $14.38 | $16.22 | 323,900 | — | — |
| 2022-05-05 | $14.01 | $15.80 | 309,200 | — | — |
| 2022-05-04 | $15.31 | $17.26 | 337,700 | — | — |
| 2022-05-03 | $14.62 | $16.49 | 344,500 | — | — |
| 2022-05-02 | $14.75 | $16.63 | 401,000 | — | — |
| 2022-04-29 | $15.28 | $17.23 | 314,500 | — | — |
| 2022-04-28 | $15.76 | $17.77 | 320,100 | — | — |
| 2022-04-27 | $15.20 | $17.14 | 281,100 | — | — |
| 2022-04-26 | $14.93 | $16.84 | 318,300 | — | — |
| 2022-04-25 | $15.53 | $17.51 | 331,600 | — | — |
| 2022-04-22 | $16.55 | $18.66 | 393,600 | — | — |
| 2022-04-21 | $17.26 | $19.46 | 280,800 | — | — |
| 2022-04-20 | $18.25 | $20.58 | 342,600 | — | — |
| 2022-04-19 | $18.37 | $20.71 | 464,000 | — | — |
| 2022-04-18 | $19.62 | $22.12 | 396,200 | — | — |
| 2022-04-14 | $18.55 | $20.92 | 233,000 | — | — |
| 2022-04-13 | $17.92 | $20.21 | 299,200 | — | — |
| 2022-04-12 | $17.56 | $19.80 | 499,200 | — | — |
| 2022-04-11 | $16.65 | $18.78 | 300,400 | — | — |
| 2022-04-08 | $17.89 | $20.17 | 394,800 | — | — |
| 2022-04-07 | $17.29 | $19.50 | 441,900 | — | — |
| 2022-04-06 | $17.26 | $19.46 | 209,500 | — | — |
| 2022-04-05 | $17.50 | $19.73 | 290,700 | — | — |
| 2022-04-04 | $18.09 | $20.40 | 419,200 | — | — |
| 2022-04-01 | $18.35 | $20.69 | 346,800 | — | — |
| 2022-03-31 | $17.78 | $20.05 | 247,700 | — | — |
| 2022-03-30 | $17.82 | $20.09 | 286,500 | — | — |
| 2022-03-29 | $18.28 | $20.61 | 583,500 | — | — |
| 2022-03-28 | $17.68 | $19.94 | 488,900 | — | — |
| 2022-03-25 | $18.40 | $20.75 | 555,000 | — | — |
| 2022-03-24 | $17.47 | $19.70 | 342,000 | — | — |
| 2022-03-23 | $17.48 | $19.71 | 350,400 | — | — |
| 2022-03-22 | $17.17 | $19.36 | 281,900 | — | — |
| 2022-03-21 | $17.31 | $19.52 | 405,800 | — | — |
| 2022-03-18 | $16.81 | $18.96 | 722,400 | — | — |
| 2022-03-17 | $16.62 | $18.74 | 471,000 | — | — |
| 2022-03-16 | $15.39 | $17.35 | 597,600 | — | — |
| 2022-03-15 | $16.00 | $18.04 | 700,300 | — | — |
| 2022-03-14 | $15.92 | $17.95 | 555,100 | — | — |
| 2022-03-11 | $16.67 | $18.80 | 478,600 | — | — |
| 2022-03-10 | $17.07 | $19.25 | 374,400 | — | — |
| 2022-03-09 | $16.30 | $18.38 | 725,900 | — | — |
| 2022-03-08 | $17.94 | $20.23 | 831,900 | — | — |
| 2022-03-07 | $17.09 | $19.27 | 1,063,300 | — | — |
| 2022-03-04 | $16.55 | $18.66 | 462,500 | — | — |
| 2022-03-03 | $16.27 | $18.35 | 525,300 | — | — |
| 2022-03-02 | $16.53 | $18.64 | 392,800 | — | — |
| 2022-03-01 | $15.83 | $17.85 | 597,800 | — | — |
| 2022-02-28 | $16.09 | $18.14 | 1,896,500 | — | — |
| 2022-02-25 | $16.01 | $18.05 | 774,800 | — | — |
| 2022-02-24 | $15.37 | $17.33 | 619,700 | — | — |
| 2022-02-23 | $14.76 | $16.64 | 463,500 | — | — |
| 2022-02-22 | $14.78 | $16.67 | 524,600 | — | — |
| 2022-02-18 | $14.86 | $16.76 | 416,800 | — | — |
| 2022-02-17 | $15.05 | $16.97 | 558,100 | — | — |
| 2022-02-16 | $14.81 | $16.70 | 553,200 | — | — |
| 2022-02-15 | $14.55 | $16.41 | 441,100 | — | — |
| 2022-02-14 | $14.30 | $16.13 | 385,100 | — | — |
| 2022-02-11 | $15.43 | $17.40 | 979,800 | — | — |
| 2022-02-10 | $15.14 | $17.07 | 658,900 | — | — |
| 2022-02-09 | $15.28 | $17.23 | 529,500 | — | — |
| 2022-02-08 | $15.31 | $17.26 | 406,900 | — | — |
| 2022-02-07 | $15.28 | $17.23 | 413,300 | — | — |
| 2022-02-04 | $15.59 | $17.58 | 343,700 | — | — |
| 2022-02-03 | $15.28 | $17.23 | 249,400 | — | — |
| 2022-02-02 | $15.98 | $18.02 | 348,600 | — | — |
| 2022-02-01 | $16.45 | $18.55 | 630,500 | — | — |
| 2022-01-31 | $15.66 | $17.66 | 224,300 | — | — |
| 2022-01-28 | $15.35 | $17.31 | 229,500 | — | — |
| 2022-01-27 | $15.43 | $17.40 | 258,800 | — | — |
| 2022-01-26 | $16.00 | $18.04 | 754,700 | — | — |
| 2022-01-25 | $16.20 | $18.27 | 358,100 | — | — |
| 2022-01-24 | $15.24 | $17.19 | 649,400 | — | — |
| 2022-01-21 | $14.40 | $16.24 | 602,300 | — | — |
| 2022-01-20 | $14.39 | $16.23 | 356,300 | — | — |
| 2022-01-19 | $15.21 | $17.15 | 348,100 | — | — |
| 2022-01-18 | $15.81 | $17.83 | 525,600 | — | — |
| 2022-01-14 | $16.53 | $18.64 | 995,900 | — | — |
| 2022-01-13 | $15.73 | $17.74 | 299,200 | — | — |
| 2022-01-12 | $16.42 | $18.52 | 742,700 | — | — |
| 2022-01-11 | $16.47 | $18.57 | 790,700 | — | — |
| 2022-01-10 | $15.59 | $17.58 | 282,300 | — | — |
| 2022-01-07 | $15.57 | $17.56 | 276,800 | — | — |
| 2022-01-06 | $15.72 | $17.73 | 388,500 | — | — |
| 2022-01-05 | $15.09 | $17.02 | 494,700 | — | — |
| 2022-01-04 | $15.39 | $17.35 | 819,100 | — | — |
| 2022-01-03 | $15.30 | $17.25 | 634,900 | — | — |