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
- 1997-08-15 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 | $20.10 | $20.10 | 653,400 | — | — |
| 2022-12-29 | $20.63 | $20.63 | 519,900 | — | — |
| 2022-12-28 | $19.90 | $19.90 | 1,146,300 | — | — |
| 2022-12-27 | $20.22 | $20.22 | 861,000 | — | — |
| 2022-12-23 | $20.98 | $20.98 | 1,031,300 | — | — |
| 2022-12-22 | $20.86 | $20.86 | 2,013,900 | — | — |
| 2022-12-21 | $22.80 | $22.80 | 658,600 | — | — |
| 2022-12-20 | $22.50 | $22.50 | 600,600 | — | — |
| 2022-12-19 | $22.59 | $22.59 | 1,048,000 | — | — |
| 2022-12-16 | $23.42 | $23.42 | 955,900 | — | — |
| 2022-12-15 | $23.21 | $23.21 | 1,017,600 | — | — |
| 2022-12-14 | $22.60 | $22.60 | 1,393,600 | — | — |
| 2022-12-13 | $23.99 | $23.99 | 1,218,500 | — | — |
| 2022-12-12 | $23.93 | $23.93 | 746,100 | — | — |
| 2022-12-09 | $24.39 | $24.39 | 769,600 | — | — |
| 2022-12-08 | $25.59 | $25.59 | 1,111,300 | — | — |
| 2022-12-07 | $24.18 | $24.18 | 1,617,500 | — | — |
| 2022-12-06 | $22.66 | $22.66 | 2,063,200 | — | — |
| 2022-12-05 | $25.62 | $25.62 | 998,300 | — | — |
| 2022-12-02 | $26.72 | $26.72 | 1,109,400 | — | — |
| 2022-12-01 | $27.10 | $27.10 | 2,139,000 | — | — |
| 2022-11-30 | $26.07 | $26.07 | 1,387,800 | — | — |
| 2022-11-29 | $25.93 | $25.93 | 686,800 | — | — |
| 2022-11-28 | $25.87 | $25.87 | 938,600 | — | — |
| 2022-11-25 | $26.79 | $26.79 | 436,500 | — | — |
| 2022-11-23 | $26.42 | $26.42 | 986,400 | — | — |
| 2022-11-22 | $25.67 | $25.67 | 1,288,200 | — | — |
| 2022-11-21 | $24.10 | $24.10 | 978,200 | — | — |
| 2022-11-18 | $23.50 | $23.50 | 709,600 | — | — |
| 2022-11-17 | $23.61 | $23.61 | 1,447,700 | — | — |
| 2022-11-16 | $22.57 | $22.57 | 2,262,500 | — | — |
| 2022-11-15 | $25.65 | $25.65 | 1,828,900 | — | — |
| 2022-11-14 | $24.83 | $24.83 | 1,194,400 | — | — |
| 2022-11-11 | $24.59 | $24.59 | 2,441,900 | — | — |
| 2022-11-10 | $23.46 | $23.46 | 2,637,400 | — | — |
| 2022-11-09 | $20.74 | $20.74 | 772,500 | — | — |
| 2022-11-08 | $21.66 | $21.66 | 1,275,200 | — | — |
| 2022-11-07 | $21.32 | $21.32 | 1,398,700 | — | — |
| 2022-11-04 | $19.48 | $19.48 | 1,483,900 | — | — |
| 2022-11-03 | $19.00 | $19.00 | 1,262,900 | — | — |
| 2022-11-02 | $17.84 | $17.84 | 2,296,500 | — | — |
| 2022-11-01 | $19.24 | $19.24 | 2,005,200 | — | — |
| 2022-10-31 | $20.57 | $20.57 | 1,883,800 | — | — |
| 2022-10-28 | $21.85 | $21.85 | 1,439,600 | — | — |
| 2022-10-27 | $20.39 | $20.39 | 2,651,300 | — | — |
| 2022-10-26 | $21.67 | $21.67 | 1,504,000 | — | — |
| 2022-10-25 | $21.67 | $21.67 | 2,654,900 | — | — |
| 2022-10-24 | $22.00 | $22.00 | 2,875,100 | — | — |
| 2022-10-21 | $20.82 | $20.82 | 2,812,300 | — | — |
| 2022-10-20 | $18.73 | $18.73 | 2,466,300 | — | — |
| 2022-10-19 | $19.21 | $19.21 | 2,831,700 | — | — |
| 2022-10-18 | $18.50 | $18.50 | 4,235,300 | — | — |
| 2022-10-17 | $16.80 | $16.80 | 1,876,400 | — | — |
| 2022-10-14 | $14.77 | $14.77 | 1,871,400 | — | — |
| 2022-10-13 | $16.40 | $16.40 | 3,324,200 | — | — |
| 2022-10-12 | $14.73 | $14.73 | 2,041,200 | — | — |
| 2022-10-11 | $15.74 | $15.74 | 2,083,600 | — | — |
| 2022-10-10 | $16.59 | $16.59 | 3,703,600 | — | — |
| 2022-10-07 | $17.19 | $17.19 | 8,778,500 | — | — |
| 2022-10-06 | $13.87 | $13.87 | 1,110,200 | — | — |
| 2022-10-05 | $14.32 | $14.32 | 670,500 | — | — |
| 2022-10-04 | $14.80 | $14.80 | 1,095,500 | — | — |
| 2022-10-03 | $14.70 | $14.70 | 805,600 | — | — |
| 2022-09-30 | $14.10 | $14.10 | 624,500 | — | — |
| 2022-09-29 | $14.20 | $14.20 | 514,500 | — | — |
| 2022-09-28 | $14.17 | $14.17 | 606,700 | — | — |
| 2022-09-27 | $13.65 | $13.65 | 811,500 | — | — |
| 2022-09-26 | $13.11 | $13.11 | 1,103,100 | — | — |
| 2022-09-23 | $13.83 | $13.83 | 1,401,300 | — | — |
| 2022-09-22 | $15.41 | $15.41 | 1,163,100 | — | — |
| 2022-09-21 | $15.36 | $15.36 | 1,223,800 | — | — |
| 2022-09-20 | $15.29 | $15.29 | 850,100 | — | — |
| 2022-09-19 | $14.87 | $14.87 | 759,500 | — | — |
| 2022-09-16 | $15.55 | $15.55 | 1,006,400 | — | — |
| 2022-09-15 | $16.91 | $16.91 | 1,612,200 | — | — |
| 2022-09-14 | $16.54 | $16.54 | 1,248,600 | — | — |
| 2022-09-13 | $15.99 | $15.99 | 3,911,700 | — | — |
| 2022-09-12 | $14.09 | $14.09 | 888,400 | — | — |
| 2022-09-09 | $14.51 | $14.51 | 783,700 | — | — |
| 2022-09-08 | $14.22 | $14.22 | 1,005,000 | — | — |
| 2022-09-07 | $14.00 | $14.00 | 1,130,500 | — | — |
| 2022-09-06 | $13.13 | $13.13 | 529,400 | — | — |
| 2022-09-02 | $13.48 | $13.48 | 974,300 | — | — |
| 2022-09-01 | $13.52 | $13.52 | 1,255,900 | — | — |
| 2022-08-31 | $14.54 | $14.54 | 898,200 | — | — |
| 2022-08-30 | $14.58 | $14.58 | 1,773,400 | — | — |
| 2022-08-29 | $15.61 | $15.61 | 1,699,500 | — | — |
| 2022-08-26 | $16.78 | $16.78 | 1,523,100 | — | — |
| 2022-08-25 | $18.12 | $18.12 | 1,834,400 | — | — |
| 2022-08-24 | $16.65 | $16.65 | 2,672,700 | — | — |
| 2022-08-23 | $18.22 | $18.22 | 1,936,500 | — | — |
| 2022-08-22 | $17.55 | $17.55 | 1,593,200 | — | — |
| 2022-08-19 | $16.92 | $16.92 | 972,500 | — | — |
| 2022-08-18 | $17.39 | $17.39 | 1,551,800 | — | — |
| 2022-08-17 | $16.87 | $16.87 | 861,000 | — | — |
| 2022-08-16 | $17.25 | $17.25 | 1,308,200 | — | — |
| 2022-08-15 | $18.50 | $18.50 | 1,139,600 | — | — |
| 2022-08-12 | $17.76 | $17.76 | 1,080,500 | — | — |
| 2022-08-11 | $16.43 | $16.43 | 1,804,900 | — | — |
| 2022-08-10 | $18.02 | $18.02 | 1,654,900 | — | — |
| 2022-08-09 | $16.61 | $16.61 | 2,482,400 | — | — |
| 2022-08-08 | $14.94 | $14.94 | 1,126,600 | — | — |
| 2022-08-05 | $14.93 | $14.93 | 1,283,300 | — | — |
| 2022-08-04 | $14.88 | $14.88 | 1,282,600 | — | — |
| 2022-08-03 | $14.17 | $14.17 | 2,007,800 | — | — |
| 2022-08-02 | $13.59 | $13.59 | 1,698,000 | — | — |
| 2022-08-01 | $12.37 | $12.37 | 2,509,000 | — | — |
| 2022-07-29 | $11.41 | $11.41 | 539,000 | — | — |
| 2022-07-28 | $11.38 | $11.38 | 782,800 | — | — |
| 2022-07-27 | $11.12 | $11.12 | 1,118,200 | — | — |
| 2022-07-26 | $10.17 | $10.17 | 577,100 | — | — |
| 2022-07-25 | $10.76 | $10.76 | 926,400 | — | — |
| 2022-07-22 | $11.47 | $11.47 | 1,036,700 | — | — |
| 2022-07-21 | $12.14 | $12.14 | 2,755,100 | — | — |
| 2022-07-20 | $11.84 | $11.84 | 4,154,900 | — | — |
| 2022-07-19 | $9.20 | $9.20 | 979,000 | — | — |
| 2022-07-18 | $8.34 | $8.34 | 386,600 | — | — |
| 2022-07-15 | $8.19 | $8.19 | 292,800 | — | — |
| 2022-07-14 | $8.00 | $8.00 | 367,800 | — | — |
| 2022-07-13 | $7.99 | $7.99 | 587,700 | — | — |
| 2022-07-12 | $7.39 | $7.39 | 421,900 | — | — |
| 2022-07-11 | $7.34 | $7.34 | 455,100 | — | — |
| 2022-07-08 | $7.54 | $7.54 | 295,200 | — | — |
| 2022-07-07 | $7.46 | $7.46 | 348,800 | — | — |
| 2022-07-06 | $6.98 | $6.98 | 218,100 | — | — |
| 2022-07-05 | $7.17 | $7.17 | 246,800 | — | — |
| 2022-07-01 | $6.94 | $6.94 | 434,900 | — | — |
| 2022-06-30 | $7.50 | $7.50 | 207,300 | — | — |
| 2022-06-29 | $7.61 | $7.61 | 216,100 | — | — |
| 2022-06-28 | $7.82 | $7.82 | 230,900 | — | — |
| 2022-06-27 | $7.96 | $7.96 | 186,600 | — | — |
| 2022-06-24 | $8.08 | $8.08 | 260,400 | — | — |
| 2022-06-23 | $7.68 | $7.68 | 233,300 | — | — |
| 2022-06-22 | $7.67 | $7.67 | 186,300 | — | — |
| 2022-06-21 | $7.93 | $7.93 | 218,800 | — | — |
| 2022-06-17 | $7.67 | $7.67 | 236,300 | — | — |
| 2022-06-16 | $7.40 | $7.40 | 260,700 | — | — |
| 2022-06-15 | $8.08 | $8.08 | 209,200 | — | — |
| 2022-06-14 | $7.73 | $7.73 | 182,300 | — | — |
| 2022-06-13 | $7.59 | $7.59 | 342,000 | — | — |
| 2022-06-10 | $8.38 | $8.38 | 313,300 | — | — |
| 2022-06-09 | $8.65 | $8.65 | 221,100 | — | — |
| 2022-06-08 | $9.04 | $9.04 | 231,500 | — | — |
| 2022-06-07 | $9.28 | $9.28 | 277,700 | — | — |
| 2022-06-06 | $9.21 | $9.21 | 343,600 | — | — |
| 2022-06-03 | $9.33 | $9.33 | 310,300 | — | — |
| 2022-06-02 | $9.55 | $9.55 | 448,200 | — | — |
| 2022-06-01 | $8.74 | $8.74 | 423,600 | — | — |
| 2022-05-31 | $8.38 | $8.38 | 511,300 | — | — |
| 2022-05-27 | $8.52 | $8.52 | 374,200 | — | — |
| 2022-05-26 | $7.80 | $7.80 | 298,900 | — | — |
| 2022-05-25 | $7.37 | $7.37 | 316,400 | — | — |
| 2022-05-24 | $7.04 | $7.04 | 431,800 | — | — |
| 2022-05-23 | $7.85 | $7.85 | 225,100 | — | — |
| 2022-05-20 | $7.85 | $7.85 | 340,800 | — | — |
| 2022-05-19 | $8.16 | $8.16 | 331,300 | — | — |
| 2022-05-18 | $8.11 | $8.11 | 386,800 | — | — |
| 2022-05-17 | $8.40 | $8.40 | 343,100 | — | — |
| 2022-05-16 | $7.78 | $7.78 | 267,200 | — | — |
| 2022-05-13 | $8.03 | $8.03 | 413,200 | — | — |
| 2022-05-12 | $7.42 | $7.42 | 421,800 | — | — |
| 2022-05-11 | $7.07 | $7.07 | 524,100 | — | — |
| 2022-05-10 | $7.30 | $7.30 | 431,000 | — | — |
| 2022-05-09 | $7.03 | $7.03 | 814,600 | — | — |
| 2022-05-06 | $7.74 | $7.74 | 448,400 | — | — |
| 2022-05-05 | $8.24 | $8.24 | 357,300 | — | — |
| 2022-05-04 | $8.97 | $8.97 | 444,500 | — | — |
| 2022-05-03 | $8.35 | $8.35 | 495,300 | — | — |
| 2022-05-02 | $8.15 | $8.15 | 352,000 | — | — |
| 2022-04-29 | $7.68 | $7.68 | 467,500 | — | — |
| 2022-04-28 | $8.06 | $8.06 | 411,700 | — | — |
| 2022-04-27 | $7.61 | $7.61 | 466,600 | — | — |
| 2022-04-26 | $7.52 | $7.52 | 559,300 | — | — |
| 2022-04-25 | $8.00 | $8.00 | 534,300 | — | — |
| 2022-04-22 | $7.89 | $7.89 | 582,800 | — | — |
| 2022-04-21 | $8.10 | $8.10 | 839,800 | — | — |
| 2022-04-20 | $8.90 | $8.90 | 447,000 | — | — |
| 2022-04-19 | $9.07 | $9.07 | 469,200 | — | — |
| 2022-04-18 | $8.86 | $8.86 | 442,900 | — | — |
| 2022-04-14 | $8.99 | $8.99 | 404,200 | — | — |
| 2022-04-13 | $9.41 | $9.41 | 514,100 | — | — |
| 2022-04-12 | $9.08 | $9.08 | 735,800 | — | — |
| 2022-04-11 | $8.91 | $8.91 | 672,700 | — | — |
| 2022-04-08 | $9.26 | $9.26 | 1,241,600 | — | — |
| 2022-04-07 | $9.45 | $9.45 | 456,800 | — | — |
| 2022-04-06 | $9.45 | $9.45 | 673,300 | — | — |
| 2022-04-05 | $9.81 | $9.81 | 675,800 | — | — |
| 2022-04-04 | $10.64 | $10.64 | 788,800 | — | — |
| 2022-04-01 | $9.92 | $9.92 | 1,140,700 | — | — |
| 2022-03-31 | $10.16 | $10.16 | 922,200 | — | — |
| 2022-03-30 | $10.53 | $10.53 | 503,400 | — | — |
| 2022-03-29 | $11.07 | $11.07 | 867,700 | — | — |
| 2022-03-28 | $10.38 | $10.38 | 430,000 | — | — |
| 2022-03-25 | $10.56 | $10.56 | 500,300 | — | — |
| 2022-03-24 | $11.02 | $11.02 | 586,800 | — | — |
| 2022-03-23 | $10.75 | $10.75 | 705,700 | — | — |
| 2022-03-22 | $10.92 | $10.92 | 1,049,700 | — | — |
| 2022-03-21 | $10.22 | $10.22 | 498,800 | — | — |
| 2022-03-18 | $10.88 | $10.88 | 516,000 | — | — |
| 2022-03-17 | $10.77 | $10.77 | 436,500 | — | — |
| 2022-03-16 | $10.38 | $10.38 | 951,100 | — | — |
| 2022-03-15 | $9.34 | $9.34 | 811,100 | — | — |
| 2022-03-14 | $9.06 | $9.06 | 1,295,100 | — | — |
| 2022-03-11 | $10.48 | $10.48 | 485,300 | — | — |
| 2022-03-10 | $10.93 | $10.93 | 549,000 | — | — |
| 2022-03-09 | $11.46 | $11.46 | 822,800 | — | — |
| 2022-03-08 | $10.81 | $10.81 | 1,268,700 | — | — |
| 2022-03-07 | $11.07 | $11.07 | 675,300 | — | — |
| 2022-03-04 | $11.84 | $11.84 | 749,200 | — | — |
| 2022-03-03 | $13.04 | $13.04 | 386,700 | — | — |
| 2022-03-02 | $13.63 | $13.63 | 599,200 | — | — |
| 2022-03-01 | $13.15 | $13.15 | 546,400 | — | — |
| 2022-02-28 | $13.60 | $13.60 | 700,400 | — | — |
| 2022-02-25 | $12.85 | $12.85 | 524,600 | — | — |
| 2022-02-24 | $12.61 | $12.61 | 693,500 | — | — |
| 2022-02-23 | $11.73 | $11.73 | 600,000 | — | — |
| 2022-02-22 | $12.02 | $12.02 | 707,500 | — | — |
| 2022-02-18 | $12.58 | $12.58 | 716,800 | — | — |
| 2022-02-17 | $13.64 | $13.64 | 500,200 | — | — |
| 2022-02-16 | $14.45 | $14.45 | 558,500 | — | — |
| 2022-02-15 | $14.48 | $14.48 | 867,300 | — | — |
| 2022-02-14 | $13.06 | $13.06 | 522,300 | — | — |
| 2022-02-11 | $13.14 | $13.14 | 1,018,200 | — | — |
| 2022-02-10 | $14.29 | $14.29 | 1,047,600 | — | — |
| 2022-02-09 | $14.71 | $14.71 | 1,024,300 | — | — |
| 2022-02-08 | $13.34 | $13.34 | 715,200 | — | — |
| 2022-02-07 | $12.19 | $12.19 | 597,300 | — | — |
| 2022-02-04 | $12.12 | $12.12 | 545,400 | — | — |
| 2022-02-03 | $11.77 | $11.77 | 573,200 | — | — |
| 2022-02-02 | $12.58 | $12.58 | 900,500 | — | — |
| 2022-02-01 | $13.14 | $13.14 | 721,700 | — | — |
| 2022-01-31 | $12.75 | $12.75 | 845,700 | — | — |
| 2022-01-28 | $11.38 | $11.38 | 617,800 | — | — |
| 2022-01-27 | $11.05 | $11.05 | 1,131,500 | — | — |
| 2022-01-26 | $11.96 | $11.96 | 1,266,200 | — | — |
| 2022-01-25 | $11.55 | $11.55 | 1,137,400 | — | — |
| 2022-01-24 | $11.83 | $11.83 | 1,627,200 | — | — |
| 2022-01-21 | $11.15 | $11.15 | 1,217,400 | — | — |
| 2022-01-20 | $11.64 | $11.64 | 1,244,100 | — | — |
| 2022-01-19 | $11.70 | $11.70 | 1,603,600 | — | — |
| 2022-01-18 | $12.67 | $12.67 | 1,226,200 | — | — |
| 2022-01-14 | $13.38 | $13.38 | 1,298,100 | — | — |
| 2022-01-13 | $13.67 | $13.67 | 1,591,000 | — | — |
| 2022-01-12 | $14.79 | $14.79 | 1,282,200 | — | — |
| 2022-01-11 | $15.17 | $15.17 | 1,389,700 | — | — |
| 2022-01-10 | $14.82 | $14.82 | 3,357,900 | — | — |
| 2022-01-07 | $16.09 | $16.09 | 4,295,100 | — | — |
| 2022-01-06 | $20.48 | $20.48 | 1,646,900 | — | — |
| 2022-01-05 | $20.35 | $20.35 | 1,691,100 | — | — |
| 2022-01-04 | $22.06 | $22.06 | 1,989,100 | — | — |
| 2022-01-03 | $23.39 | $23.39 | 1,675,400 | — | — |