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
- 2017-01-26 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 | $20.66 | $20.66 | 214,200 | — | — |
| 2022-12-29 | $20.99 | $20.99 | 328,650 | — | — |
| 2022-12-28 | $19.95 | $19.95 | 140,400 | — | — |
| 2022-12-27 | $19.34 | $19.34 | 187,950 | — | — |
| 2022-12-23 | $19.49 | $19.49 | 196,050 | — | — |
| 2022-12-22 | $19.56 | $19.56 | 158,700 | — | — |
| 2022-12-21 | $19.26 | $19.26 | 176,400 | — | — |
| 2022-12-20 | $19.01 | $19.01 | 205,350 | — | — |
| 2022-12-19 | $17.90 | $17.90 | 248,850 | — | — |
| 2022-12-16 | $18.58 | $18.58 | 1,137,900 | — | — |
| 2022-12-15 | $19.09 | $19.09 | 281,550 | — | — |
| 2022-12-14 | $19.56 | $19.56 | 209,550 | — | — |
| 2022-12-13 | $19.34 | $19.34 | 253,050 | — | — |
| 2022-12-12 | $19.14 | $19.14 | 232,500 | — | — |
| 2022-12-09 | $18.67 | $18.67 | 199,800 | — | — |
| 2022-12-08 | $18.81 | $18.81 | 160,050 | — | — |
| 2022-12-07 | $18.56 | $18.56 | 268,950 | — | — |
| 2022-12-06 | $18.44 | $18.44 | 274,200 | — | — |
| 2022-12-05 | $19.10 | $19.10 | 302,550 | — | — |
| 2022-12-02 | $18.21 | $18.21 | 557,700 | — | — |
| 2022-12-01 | $18.19 | $18.19 | 249,000 | — | — |
| 2022-11-30 | $18.42 | $18.42 | 911,550 | — | — |
| 2022-11-29 | $18.62 | $18.62 | 660,000 | — | — |
| 2022-11-28 | $18.21 | $18.21 | 175,950 | — | — |
| 2022-11-25 | $18.77 | $18.77 | 53,850 | — | — |
| 2022-11-23 | $18.63 | $18.63 | 160,650 | — | — |
| 2022-11-22 | $18.63 | $18.63 | 216,450 | — | — |
| 2022-11-21 | $18.03 | $18.03 | 176,250 | — | — |
| 2022-11-18 | $18.19 | $18.19 | 223,950 | — | — |
| 2022-11-17 | $18.78 | $18.78 | 266,400 | — | — |
| 2022-11-16 | $18.91 | $18.91 | 294,450 | — | — |
| 2022-11-15 | $19.97 | $19.97 | 315,150 | — | — |
| 2022-11-14 | $20.15 | $20.15 | 250,650 | — | — |
| 2022-11-11 | $20.65 | $20.65 | 481,200 | — | — |
| 2022-11-10 | $20.33 | $20.33 | 505,950 | — | — |
| 2022-11-09 | $19.53 | $19.53 | 235,200 | — | — |
| 2022-11-08 | $19.71 | $19.71 | 221,100 | — | — |
| 2022-11-07 | $19.39 | $19.39 | 192,450 | — | — |
| 2022-11-04 | $19.78 | $19.78 | 233,850 | — | — |
| 2022-11-03 | $19.93 | $19.93 | 211,500 | — | — |
| 2022-11-02 | $19.48 | $19.48 | 361,350 | — | — |
| 2022-11-01 | $19.73 | $19.73 | 603,900 | — | — |
| 2022-10-31 | $19.23 | $19.23 | 219,750 | — | — |
| 2022-10-28 | $19.26 | $19.26 | 270,600 | — | — |
| 2022-10-27 | $18.69 | $18.69 | 144,750 | — | — |
| 2022-10-26 | $19.01 | $19.01 | 238,650 | — | — |
| 2022-10-25 | $18.67 | $18.67 | 372,600 | — | — |
| 2022-10-24 | $18.10 | $18.10 | 237,150 | — | — |
| 2022-10-21 | $18.41 | $18.41 | 221,400 | — | — |
| 2022-10-20 | $17.65 | $17.65 | 184,650 | — | — |
| 2022-10-19 | $17.71 | $17.71 | 327,600 | — | — |
| 2022-10-18 | $18.23 | $18.23 | 155,250 | — | — |
| 2022-10-17 | $18.20 | $18.20 | 217,950 | — | — |
| 2022-10-14 | $17.68 | $17.68 | 307,200 | — | — |
| 2022-10-13 | $18.47 | $18.47 | 218,100 | — | — |
| 2022-10-12 | $17.47 | $17.47 | 265,650 | — | — |
| 2022-10-11 | $17.47 | $17.47 | 185,850 | — | — |
| 2022-10-10 | $17.16 | $17.16 | 181,800 | — | — |
| 2022-10-07 | $17.48 | $17.48 | 210,450 | — | — |
| 2022-10-06 | $18.14 | $18.14 | 222,450 | — | — |
| 2022-10-05 | $18.19 | $18.19 | 294,300 | — | — |
| 2022-10-04 | $17.98 | $17.98 | 272,700 | — | — |
| 2022-10-03 | $17.26 | $17.26 | 270,600 | — | — |
| 2022-09-30 | $17.01 | $17.01 | 355,950 | — | — |
| 2022-09-29 | $17.37 | $17.37 | 305,250 | — | — |
| 2022-09-28 | $17.43 | $17.43 | 339,300 | — | — |
| 2022-09-27 | $17.13 | $17.13 | 329,250 | — | — |
| 2022-09-26 | $16.35 | $16.35 | 206,700 | — | — |
| 2022-09-23 | $16.94 | $16.94 | 380,250 | — | — |
| 2022-09-22 | $17.03 | $17.03 | 535,050 | — | — |
| 2022-09-21 | $17.07 | $17.07 | 277,950 | — | — |
| 2022-09-20 | $16.76 | $16.76 | 320,550 | — | — |
| 2022-09-19 | $16.29 | $16.29 | 432,150 | — | — |
| 2022-09-16 | $16.85 | $16.85 | 604,200 | — | — |
| 2022-09-15 | $17.07 | $17.07 | 291,600 | — | — |
| 2022-09-14 | $15.75 | $15.75 | 448,050 | — | — |
| 2022-09-13 | $15.76 | $15.76 | 568,500 | — | — |
| 2022-09-12 | $17.19 | $17.19 | 250,350 | — | — |
| 2022-09-09 | $17.12 | $17.12 | 254,100 | — | — |
| 2022-09-08 | $17.75 | $17.75 | 247,800 | — | — |
| 2022-09-07 | $17.61 | $17.61 | 432,600 | — | — |
| 2022-09-06 | $16.25 | $16.25 | 703,350 | — | — |
| 2022-09-02 | $16.56 | $16.56 | 445,350 | — | — |
| 2022-09-01 | $16.51 | $16.51 | 1,959,300 | — | — |
| 2022-08-31 | $15.48 | $15.48 | 426,750 | — | — |
| 2022-08-30 | $15.84 | $15.84 | 507,900 | — | — |
| 2022-08-29 | $15.56 | $15.56 | 495,600 | — | — |
| 2022-08-26 | $15.73 | $15.73 | 318,900 | — | — |
| 2022-08-25 | $17.26 | $17.26 | 828,750 | — | — |
| 2022-08-24 | $16.83 | $16.83 | 520,050 | — | — |
| 2022-08-23 | $16.43 | $16.43 | 293,850 | — | — |
| 2022-08-22 | $15.35 | $15.35 | 349,200 | — | — |
| 2022-08-19 | $16.82 | $16.82 | 387,750 | — | — |
| 2022-08-18 | $16.57 | $16.57 | 497,250 | — | — |
| 2022-08-17 | $17.03 | $17.03 | 409,650 | — | — |
| 2022-08-16 | $17.33 | $17.33 | 388,950 | — | — |
| 2022-08-15 | $17.07 | $17.07 | 984,150 | — | — |
| 2022-08-12 | $17.49 | $17.49 | 655,950 | — | — |
| 2022-08-11 | $16.67 | $16.67 | 543,300 | — | — |
| 2022-08-10 | $15.91 | $15.91 | 383,700 | — | — |
| 2022-08-09 | $15.43 | $15.43 | 345,450 | — | — |
| 2022-08-08 | $16.35 | $16.35 | 395,550 | — | — |
| 2022-08-05 | $16.46 | $16.46 | 310,050 | — | — |
| 2022-08-04 | $15.43 | $15.43 | 415,350 | — | — |
| 2022-08-03 | $14.01 | $14.01 | 296,850 | — | — |
| 2022-08-02 | $13.48 | $13.48 | 239,850 | — | — |
| 2022-08-01 | $13.52 | $13.52 | 285,150 | — | — |
| 2022-07-29 | $13.96 | $13.96 | 214,800 | — | — |
| 2022-07-28 | $14.38 | $14.38 | 793,950 | — | — |
| 2022-07-27 | $14.58 | $14.58 | 229,950 | — | — |
| 2022-07-26 | $14.50 | $14.50 | 336,300 | — | — |
| 2022-07-25 | $14.34 | $14.34 | 201,150 | — | — |
| 2022-07-22 | $13.97 | $13.97 | 601,200 | — | — |
| 2022-07-21 | $14.61 | $14.61 | 150,750 | — | — |
| 2022-07-20 | $14.47 | $14.47 | 243,600 | — | — |
| 2022-07-19 | $14.59 | $14.59 | 279,750 | — | — |
| 2022-07-18 | $13.67 | $13.67 | 452,700 | — | — |
| 2022-07-15 | $13.56 | $13.56 | 305,550 | — | — |
| 2022-07-14 | $13.34 | $13.34 | 321,150 | — | — |
| 2022-07-13 | $13.27 | $13.27 | 143,850 | — | — |
| 2022-07-12 | $13.09 | $13.09 | 274,650 | — | — |
| 2022-07-11 | $12.89 | $12.89 | 364,050 | — | — |
| 2022-07-08 | $13.55 | $13.55 | 193,800 | — | — |
| 2022-07-07 | $13.31 | $13.31 | 264,000 | — | — |
| 2022-07-06 | $14.00 | $14.00 | 253,950 | — | — |
| 2022-07-05 | $14.61 | $14.61 | 376,350 | — | — |
| 2022-07-01 | $13.65 | $13.65 | 286,500 | — | — |
| 2022-06-30 | $13.53 | $13.53 | 445,350 | — | — |
| 2022-06-29 | $13.75 | $13.75 | 250,800 | — | — |
| 2022-06-28 | $13.87 | $13.87 | 391,950 | — | — |
| 2022-06-27 | $15.01 | $15.01 | 199,800 | — | — |
| 2022-06-24 | $15.41 | $15.41 | 657,600 | — | — |
| 2022-06-23 | $15.08 | $15.08 | 267,600 | — | — |
| 2022-06-22 | $14.97 | $14.97 | 474,600 | — | — |
| 2022-06-21 | $14.89 | $14.89 | 514,500 | — | — |
| 2022-06-17 | $14.30 | $14.30 | 796,950 | — | — |
| 2022-06-16 | $13.59 | $13.59 | 593,550 | — | — |
| 2022-06-15 | $14.45 | $14.45 | 830,700 | — | — |
| 2022-06-14 | $13.87 | $13.87 | 571,650 | — | — |
| 2022-06-13 | $14.23 | $14.23 | 416,550 | — | — |
| 2022-06-10 | $14.67 | $14.67 | 721,650 | — | — |
| 2022-06-09 | $15.15 | $15.15 | 544,950 | — | — |
| 2022-06-08 | $15.97 | $15.97 | 802,950 | — | — |
| 2022-06-07 | $15.31 | $15.31 | 959,250 | — | — |
| 2022-06-06 | $13.21 | $13.21 | 291,000 | — | — |
| 2022-06-03 | $13.97 | $13.97 | 571,050 | — | — |
| 2022-06-02 | $12.47 | $12.47 | 328,950 | — | — |
| 2022-06-01 | $12.60 | $12.60 | 294,450 | — | — |
| 2022-05-31 | $12.66 | $12.66 | 732,900 | — | — |
| 2022-05-27 | $13.10 | $13.10 | 352,050 | — | — |
| 2022-05-26 | $12.64 | $12.64 | 243,150 | — | — |
| 2022-05-25 | $12.79 | $12.79 | 306,600 | — | — |
| 2022-05-24 | $13.32 | $13.32 | 404,250 | — | — |
| 2022-05-23 | $13.69 | $13.69 | 159,000 | — | — |
| 2022-05-20 | $13.92 | $13.92 | 252,000 | — | — |
| 2022-05-19 | $13.57 | $13.57 | 468,600 | — | — |
| 2022-05-18 | $13.53 | $13.53 | 580,050 | — | — |
| 2022-05-17 | $13.93 | $13.93 | 276,150 | — | — |
| 2022-05-16 | $13.98 | $13.98 | 1,251,000 | — | — |
| 2022-05-13 | $14.09 | $14.09 | 1,313,700 | — | — |
| 2022-05-12 | $14.14 | $14.14 | 854,700 | — | — |
| 2022-05-11 | $14.23 | $14.23 | 1,107,900 | — | — |
| 2022-05-10 | $15.37 | $15.37 | 1,530,150 | — | — |
| 2022-05-09 | $14.67 | $14.67 | 1,243,950 | — | — |
| 2022-05-06 | $15.11 | $15.11 | 552,750 | — | — |
| 2022-05-05 | $14.42 | $14.42 | 597,150 | — | — |
| 2022-05-04 | $16.22 | $16.22 | 550,500 | — | — |
| 2022-05-03 | $16.31 | $16.31 | 265,950 | — | — |
| 2022-05-02 | $16.03 | $16.03 | 429,150 | — | — |
| 2022-04-29 | $15.60 | $15.60 | 357,150 | — | — |
| 2022-04-28 | $15.82 | $15.82 | 573,900 | — | — |
| 2022-04-27 | $15.00 | $15.00 | 547,800 | — | — |
| 2022-04-26 | $15.14 | $15.14 | 754,500 | — | — |
| 2022-04-25 | $15.65 | $15.65 | 797,700 | — | — |
| 2022-04-22 | $14.74 | $14.74 | 352,050 | — | — |
| 2022-04-21 | $14.33 | $14.33 | 651,750 | — | — |
| 2022-04-20 | $14.80 | $14.80 | 184,950 | — | — |
| 2022-04-19 | $14.88 | $14.88 | 287,100 | — | — |
| 2022-04-18 | $14.83 | $14.83 | 359,250 | — | — |
| 2022-04-14 | $15.24 | $15.24 | 230,550 | — | — |
| 2022-04-13 | $16.07 | $16.07 | 196,950 | — | — |
| 2022-04-12 | $16.10 | $16.10 | 238,650 | — | — |
| 2022-04-11 | $16.73 | $16.73 | 237,900 | — | — |
| 2022-04-08 | $17.49 | $17.49 | 291,600 | — | — |
| 2022-04-07 | $17.45 | $17.45 | 175,200 | — | — |
| 2022-04-06 | $17.22 | $17.22 | 202,200 | — | — |
| 2022-04-05 | $16.75 | $16.75 | 248,700 | — | — |
| 2022-04-04 | $16.97 | $16.97 | 254,700 | — | — |
| 2022-04-01 | $16.70 | $16.70 | 703,500 | — | — |
| 2022-03-31 | $16.49 | $16.49 | 282,450 | — | — |
| 2022-03-30 | $16.34 | $16.34 | 316,650 | — | — |
| 2022-03-29 | $16.92 | $16.92 | 216,150 | — | — |
| 2022-03-28 | $16.50 | $16.50 | 239,850 | — | — |
| 2022-03-25 | $16.85 | $16.85 | 227,850 | — | — |
| 2022-03-24 | $17.34 | $17.34 | 484,650 | — | — |
| 2022-03-23 | $16.92 | $16.92 | 1,166,850 | — | — |
| 2022-03-22 | $16.77 | $16.77 | 828,300 | — | — |
| 2022-03-21 | $17.67 | $17.67 | 197,400 | — | — |
| 2022-03-18 | $18.34 | $18.34 | 323,850 | — | — |
| 2022-03-17 | $17.82 | $17.82 | 275,850 | — | — |
| 2022-03-16 | $17.45 | $17.45 | 372,000 | — | — |
| 2022-03-15 | $17.69 | $17.69 | 564,300 | — | — |
| 2022-03-14 | $18.96 | $18.96 | 354,900 | — | — |
| 2022-03-11 | $19.09 | $19.09 | 246,600 | — | — |
| 2022-03-10 | $19.54 | $19.54 | 328,800 | — | — |
| 2022-03-09 | $20.63 | $20.63 | 363,150 | — | — |
| 2022-03-08 | $19.45 | $19.45 | 423,300 | — | — |
| 2022-03-07 | $20.00 | $20.00 | 228,000 | — | — |
| 2022-03-04 | $20.17 | $20.17 | 153,300 | — | — |
| 2022-03-03 | $19.97 | $19.97 | 178,350 | — | — |
| 2022-03-02 | $20.49 | $20.49 | 120,600 | — | — |
| 2022-03-01 | $20.17 | $20.17 | 177,150 | — | — |
| 2022-02-28 | $20.38 | $20.38 | 185,550 | — | — |
| 2022-02-25 | $20.95 | $20.95 | 130,050 | — | — |
| 2022-02-24 | $21.15 | $21.15 | 322,200 | — | — |
| 2022-02-23 | $19.95 | $19.95 | 229,500 | — | — |
| 2022-02-22 | $20.35 | $20.35 | 168,600 | — | — |
| 2022-02-18 | $20.00 | $20.00 | 258,300 | — | — |
| 2022-02-17 | $19.95 | $19.95 | 205,950 | — | — |
| 2022-02-16 | $20.59 | $20.59 | 190,500 | — | — |
| 2022-02-15 | $20.92 | $20.92 | 313,050 | — | — |
| 2022-02-14 | $20.29 | $20.29 | 176,250 | — | — |
| 2022-02-11 | $19.99 | $19.99 | 204,450 | — | — |
| 2022-02-10 | $20.29 | $20.29 | 255,600 | — | — |
| 2022-02-09 | $21.57 | $21.57 | 298,350 | — | — |
| 2022-02-08 | $20.77 | $20.77 | 157,950 | — | — |
| 2022-02-07 | $21.15 | $21.15 | 265,200 | — | — |
| 2022-02-04 | $20.91 | $20.91 | 245,700 | — | — |
| 2022-02-03 | $20.06 | $20.06 | 144,750 | — | — |
| 2022-02-02 | $20.75 | $20.75 | 216,750 | — | — |
| 2022-02-01 | $21.25 | $21.25 | 234,750 | — | — |
| 2022-01-31 | $21.31 | $21.31 | 201,300 | — | — |
| 2022-01-28 | $20.85 | $20.85 | 253,050 | — | — |
| 2022-01-27 | $19.99 | $19.99 | 451,350 | — | — |
| 2022-01-26 | $20.94 | $20.94 | 279,300 | — | — |
| 2022-01-25 | $21.67 | $21.67 | 246,900 | — | — |
| 2022-01-24 | $21.65 | $21.65 | 541,950 | — | — |
| 2022-01-21 | $20.66 | $20.66 | 227,100 | — | — |
| 2022-01-20 | $20.74 | $20.74 | 287,700 | — | — |
| 2022-01-19 | $21.49 | $21.49 | 153,900 | — | — |
| 2022-01-18 | $21.50 | $21.50 | 234,150 | — | — |
| 2022-01-14 | $22.49 | $22.49 | 238,350 | — | — |
| 2022-01-13 | $21.82 | $21.82 | 182,100 | — | — |
| 2022-01-12 | $23.17 | $23.17 | 375,150 | — | — |
| 2022-01-11 | $23.47 | $23.47 | 258,750 | — | — |
| 2022-01-10 | $22.60 | $22.60 | 368,250 | — | — |
| 2022-01-07 | $21.84 | $21.84 | 119,100 | — | — |
| 2022-01-06 | $22.55 | $22.55 | 184,350 | — | — |
| 2022-01-05 | $21.87 | $21.87 | 247,650 | — | — |
| 2022-01-04 | $23.50 | $23.50 | 226,650 | — | — |
| 2022-01-03 | $23.96 | $23.96 | 190,050 | — | — |