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
- 2015-05-18 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 | $15.78 | $23.00 | 1,389,900 | — | — |
| 2022-12-29 | $15.70 | $22.89 | 864,400 | — | — |
| 2022-12-28 | $15.55 | $22.43 | 1,505,600 | — | — |
| 2022-12-27 | $15.91 | $22.95 | 1,225,200 | — | — |
| 2022-12-23 | $15.83 | $22.84 | 845,600 | — | — |
| 2022-12-22 | $15.56 | $22.45 | 1,301,700 | — | — |
| 2022-12-21 | $15.52 | $22.39 | 1,850,100 | — | — |
| 2022-12-20 | $15.99 | $23.07 | 987,500 | — | — |
| 2022-12-19 | $16.11 | $23.24 | 982,700 | — | — |
| 2022-12-16 | $16.22 | $23.40 | 2,644,400 | — | — |
| 2022-12-15 | $16.29 | $23.50 | 1,285,300 | — | — |
| 2022-12-14 | $16.65 | $24.02 | 1,641,400 | — | — |
| 2022-12-13 | $17.13 | $24.71 | 1,914,700 | — | — |
| 2022-12-12 | $17.06 | $24.61 | 1,574,300 | — | — |
| 2022-12-09 | $16.81 | $24.25 | 1,508,100 | — | — |
| 2022-12-08 | $16.95 | $24.45 | 1,399,900 | — | — |
| 2022-12-07 | $16.58 | $23.92 | 1,740,000 | — | — |
| 2022-12-06 | $16.69 | $24.08 | 1,567,400 | — | — |
| 2022-12-05 | $16.61 | $23.96 | 1,603,200 | — | — |
| 2022-12-02 | $16.86 | $24.32 | 859,700 | — | — |
| 2022-12-01 | $17.00 | $24.53 | 1,134,900 | — | — |
| 2022-11-30 | $17.06 | $24.50 | 3,134,600 | — | — |
| 2022-11-29 | $16.82 | $24.15 | 1,591,700 | — | — |
| 2022-11-28 | $16.50 | $23.69 | 1,356,600 | — | — |
| 2022-11-25 | $16.72 | $24.01 | 501,900 | — | — |
| 2022-11-23 | $16.61 | $23.85 | 918,800 | — | — |
| 2022-11-22 | $16.84 | $24.18 | 1,532,200 | — | — |
| 2022-11-21 | $16.43 | $23.59 | 934,400 | — | — |
| 2022-11-18 | $16.47 | $23.65 | 1,707,300 | — | — |
| 2022-11-17 | $15.97 | $22.93 | 1,256,000 | — | — |
| 2022-11-16 | $16.02 | $23.00 | 1,084,500 | — | — |
| 2022-11-15 | $16.27 | $23.36 | 1,101,500 | — | — |
| 2022-11-14 | $16.19 | $23.25 | 998,000 | — | — |
| 2022-11-11 | $16.47 | $23.65 | 1,260,800 | — | — |
| 2022-11-10 | $16.34 | $23.46 | 1,833,600 | — | — |
| 2022-11-09 | $15.50 | $22.26 | 1,732,100 | — | — |
| 2022-11-08 | $15.77 | $22.65 | 2,673,300 | — | — |
| 2022-11-07 | $16.20 | $23.26 | 1,637,000 | — | — |
| 2022-11-04 | $16.21 | $23.28 | 1,876,100 | — | — |
| 2022-11-03 | $16.08 | $23.09 | 1,924,700 | — | — |
| 2022-11-02 | $16.21 | $23.28 | 2,104,100 | — | — |
| 2022-11-01 | $17.19 | $24.68 | 994,500 | — | — |
| 2022-10-31 | $17.12 | $24.47 | 1,716,700 | — | — |
| 2022-10-28 | $16.98 | $24.27 | 1,198,000 | — | — |
| 2022-10-27 | $16.73 | $23.91 | 1,061,000 | — | — |
| 2022-10-26 | $16.63 | $23.77 | 1,354,100 | — | — |
| 2022-10-25 | $16.68 | $23.84 | 1,223,400 | — | — |
| 2022-10-24 | $16.45 | $23.51 | 2,014,500 | — | — |
| 2022-10-21 | $16.45 | $23.51 | 1,879,800 | — | — |
| 2022-10-20 | $16.05 | $22.94 | 2,463,600 | — | — |
| 2022-10-19 | $16.10 | $23.01 | 1,686,600 | — | — |
| 2022-10-18 | $16.10 | $23.01 | 3,730,300 | — | — |
| 2022-10-17 | $15.81 | $22.60 | 2,585,200 | — | — |
| 2022-10-14 | $15.23 | $21.77 | 2,153,200 | — | — |
| 2022-10-13 | $15.41 | $22.02 | 1,398,600 | — | — |
| 2022-10-12 | $15.03 | $21.48 | 1,489,600 | — | — |
| 2022-10-11 | $14.79 | $21.14 | 1,187,000 | — | — |
| 2022-10-10 | $14.59 | $20.85 | 1,389,200 | — | — |
| 2022-10-07 | $14.70 | $21.01 | 1,677,800 | — | — |
| 2022-10-06 | $14.91 | $21.31 | 1,690,800 | — | — |
| 2022-10-05 | $14.88 | $21.27 | 1,827,000 | — | — |
| 2022-10-04 | $14.85 | $21.22 | 2,636,100 | — | — |
| 2022-10-03 | $14.22 | $20.32 | 2,338,000 | — | — |
| 2022-09-30 | $14.06 | $20.00 | 2,915,000 | — | — |
| 2022-09-29 | $14.14 | $20.11 | 1,872,100 | — | — |
| 2022-09-28 | $14.62 | $20.79 | 1,948,500 | — | — |
| 2022-09-27 | $14.04 | $19.97 | 1,779,400 | — | — |
| 2022-09-26 | $13.88 | $19.74 | 2,440,200 | — | — |
| 2022-09-23 | $14.26 | $20.28 | 1,907,800 | — | — |
| 2022-09-22 | $14.59 | $20.75 | 1,971,500 | — | — |
| 2022-09-21 | $15.10 | $21.47 | 1,367,500 | — | — |
| 2022-09-20 | $15.74 | $22.38 | 1,473,700 | — | — |
| 2022-09-19 | $15.88 | $22.58 | 1,360,200 | — | — |
| 2022-09-16 | $15.76 | $22.41 | 2,889,300 | — | — |
| 2022-09-15 | $15.75 | $22.40 | 1,590,500 | — | — |
| 2022-09-14 | $16.03 | $22.80 | 2,054,200 | — | — |
| 2022-09-13 | $15.85 | $22.54 | 1,487,800 | — | — |
| 2022-09-12 | $16.44 | $23.38 | 765,600 | — | — |
| 2022-09-09 | $16.16 | $22.98 | 1,209,300 | — | — |
| 2022-09-08 | $15.83 | $22.51 | 962,500 | — | — |
| 2022-09-07 | $15.87 | $22.57 | 1,794,800 | — | — |
| 2022-09-06 | $15.49 | $22.03 | 1,416,200 | — | — |
| 2022-09-02 | $15.43 | $21.94 | 1,570,300 | — | — |
| 2022-09-01 | $15.60 | $22.19 | 1,157,100 | — | — |
| 2022-08-31 | $15.91 | $22.53 | 1,239,600 | — | — |
| 2022-08-30 | $16.03 | $22.70 | 935,400 | — | — |
| 2022-08-29 | $16.15 | $22.87 | 638,300 | — | — |
| 2022-08-26 | $16.34 | $23.14 | 1,048,500 | — | — |
| 2022-08-25 | $16.91 | $23.94 | 1,222,000 | — | — |
| 2022-08-24 | $16.69 | $23.63 | 1,155,900 | — | — |
| 2022-08-23 | $16.55 | $23.43 | 1,292,700 | — | — |
| 2022-08-22 | $16.80 | $23.79 | 946,500 | — | — |
| 2022-08-19 | $16.96 | $24.01 | 1,556,200 | — | — |
| 2022-08-18 | $17.35 | $24.57 | 1,799,500 | — | — |
| 2022-08-17 | $17.15 | $24.28 | 1,047,200 | — | — |
| 2022-08-16 | $17.26 | $24.44 | 1,051,900 | — | — |
| 2022-08-15 | $17.25 | $24.42 | 1,200,400 | — | — |
| 2022-08-12 | $17.26 | $24.44 | 1,576,900 | — | — |
| 2022-08-11 | $16.78 | $23.76 | 1,352,700 | — | — |
| 2022-08-10 | $16.59 | $23.49 | 1,230,600 | — | — |
| 2022-08-09 | $16.43 | $23.26 | 1,390,000 | — | — |
| 2022-08-08 | $16.47 | $23.32 | 1,377,000 | — | — |
| 2022-08-05 | $16.36 | $23.16 | 1,237,500 | — | — |
| 2022-08-04 | $16.61 | $23.52 | 1,444,000 | — | — |
| 2022-08-03 | $16.50 | $23.36 | 1,226,500 | — | — |
| 2022-08-02 | $16.27 | $23.04 | 816,100 | — | — |
| 2022-08-01 | $16.53 | $23.40 | 970,300 | — | — |
| 2022-07-29 | $16.68 | $23.55 | 1,038,900 | — | — |
| 2022-07-28 | $16.56 | $23.38 | 870,400 | — | — |
| 2022-07-27 | $16.27 | $22.97 | 785,400 | — | — |
| 2022-07-26 | $15.91 | $22.46 | 1,001,300 | — | — |
| 2022-07-25 | $15.95 | $22.52 | 1,122,600 | — | — |
| 2022-07-22 | $15.76 | $22.25 | 1,008,600 | — | — |
| 2022-07-21 | $16.12 | $22.76 | 1,209,400 | — | — |
| 2022-07-20 | $16.31 | $23.02 | 1,335,500 | — | — |
| 2022-07-19 | $16.02 | $22.61 | 1,934,700 | — | — |
| 2022-07-18 | $15.68 | $22.13 | 1,544,300 | — | — |
| 2022-07-15 | $15.51 | $21.89 | 1,453,300 | — | — |
| 2022-07-14 | $15.17 | $21.41 | 1,716,500 | — | — |
| 2022-07-13 | $15.19 | $21.44 | 1,234,600 | — | — |
| 2022-07-12 | $15.17 | $21.41 | 1,267,100 | — | — |
| 2022-07-11 | $15.00 | $21.17 | 748,300 | — | — |
| 2022-07-08 | $15.06 | $21.26 | 1,271,300 | — | — |
| 2022-07-07 | $15.17 | $21.41 | 1,701,800 | — | — |
| 2022-07-06 | $14.66 | $20.69 | 1,342,800 | — | — |
| 2022-07-05 | $14.90 | $21.03 | 1,591,800 | — | — |
| 2022-07-01 | $14.79 | $20.88 | 1,971,700 | — | — |
| 2022-06-30 | $14.67 | $20.64 | 1,911,300 | — | — |
| 2022-06-29 | $14.74 | $20.74 | 1,809,500 | — | — |
| 2022-06-28 | $15.00 | $21.10 | 1,828,600 | — | — |
| 2022-06-27 | $15.01 | $21.12 | 1,319,900 | — | — |
| 2022-06-24 | $14.99 | $21.09 | 3,549,000 | — | — |
| 2022-06-23 | $14.44 | $20.31 | 2,111,500 | — | — |
| 2022-06-22 | $14.65 | $20.61 | 2,678,500 | — | — |
| 2022-06-21 | $14.84 | $20.88 | 1,955,700 | — | — |
| 2022-06-17 | $14.71 | $20.69 | 3,293,000 | — | — |
| 2022-06-16 | $14.82 | $20.85 | 2,833,100 | — | — |
| 2022-06-15 | $15.48 | $21.78 | 2,140,700 | — | — |
| 2022-06-14 | $14.82 | $20.85 | 1,509,800 | — | — |
| 2022-06-13 | $14.78 | $20.79 | 2,760,600 | — | — |
| 2022-06-10 | $15.86 | $22.31 | 2,645,100 | — | — |
| 2022-06-09 | $16.63 | $23.40 | 1,792,300 | — | — |
| 2022-06-08 | $17.09 | $24.04 | 1,139,500 | — | — |
| 2022-06-07 | $17.38 | $24.45 | 1,684,900 | — | — |
| 2022-06-06 | $17.19 | $24.18 | 1,759,900 | — | — |
| 2022-06-03 | $16.95 | $23.85 | 1,620,900 | — | — |
| 2022-06-02 | $17.16 | $24.14 | 2,244,100 | — | — |
| 2022-06-01 | $17.14 | $24.11 | 2,126,600 | — | — |
| 2022-05-31 | $16.71 | $23.44 | 1,584,600 | — | — |
| 2022-05-27 | $16.92 | $23.73 | 2,071,900 | — | — |
| 2022-05-26 | $16.43 | $23.04 | 1,952,800 | — | — |
| 2022-05-25 | $15.85 | $22.23 | 1,900,900 | — | — |
| 2022-05-24 | $15.34 | $21.52 | 2,335,600 | — | — |
| 2022-05-23 | $15.62 | $21.91 | 1,986,800 | — | — |
| 2022-05-20 | $15.52 | $21.77 | 2,519,400 | — | — |
| 2022-05-19 | $16.23 | $22.76 | 1,799,500 | — | — |
| 2022-05-18 | $16.38 | $22.97 | 1,904,500 | — | — |
| 2022-05-17 | $16.88 | $23.68 | 1,847,800 | — | — |
| 2022-05-16 | $16.32 | $22.89 | 1,630,300 | — | — |
| 2022-05-13 | $16.41 | $23.02 | 2,821,000 | — | — |
| 2022-05-12 | $16.11 | $22.60 | 2,788,200 | — | — |
| 2022-05-11 | $16.22 | $22.75 | 2,607,900 | — | — |
| 2022-05-10 | $16.55 | $23.21 | 2,696,900 | — | — |
| 2022-05-09 | $15.90 | $22.30 | 2,427,900 | — | — |
| 2022-05-06 | $16.85 | $23.63 | 1,968,500 | — | — |
| 2022-05-05 | $16.85 | $23.63 | 2,959,500 | — | — |
| 2022-05-04 | $17.44 | $24.46 | 2,110,400 | — | — |
| 2022-05-03 | $17.46 | $24.49 | 2,286,400 | — | — |
| 2022-05-02 | $17.50 | $24.55 | 2,422,200 | — | — |
| 2022-04-29 | $17.69 | $24.74 | 3,981,300 | — | — |
| 2022-04-28 | $18.55 | $25.94 | 2,398,300 | — | — |
| 2022-04-27 | $18.28 | $25.57 | 2,298,800 | — | — |
| 2022-04-26 | $17.94 | $25.09 | 2,005,700 | — | — |
| 2022-04-25 | $18.14 | $25.37 | 1,382,000 | — | — |
| 2022-04-22 | $18.00 | $25.18 | 2,428,100 | — | — |
| 2022-04-21 | $17.79 | $24.88 | 3,872,600 | — | — |
| 2022-04-20 | $17.97 | $25.13 | 2,712,300 | — | — |
| 2022-04-19 | $18.03 | $25.22 | 2,206,200 | — | — |
| 2022-04-18 | $17.65 | $24.69 | 1,466,500 | — | — |
| 2022-04-14 | $17.67 | $24.71 | 2,703,400 | — | — |
| 2022-04-13 | $17.53 | $24.52 | 2,433,500 | — | — |
| 2022-04-12 | $16.68 | $23.33 | 1,301,400 | — | — |
| 2022-04-11 | $16.39 | $22.92 | 2,866,100 | — | — |
| 2022-04-08 | $16.29 | $22.78 | 1,641,300 | — | — |
| 2022-04-07 | $16.53 | $23.12 | 2,470,700 | — | — |
| 2022-04-06 | $16.87 | $23.60 | 1,680,500 | — | — |
| 2022-04-05 | $17.37 | $24.29 | 1,436,600 | — | — |
| 2022-04-04 | $17.97 | $25.13 | 1,455,900 | — | — |
| 2022-04-01 | $18.08 | $25.29 | 2,201,600 | — | — |
| 2022-03-31 | $17.97 | $25.06 | 2,302,000 | — | — |
| 2022-03-30 | $18.37 | $25.62 | 1,634,200 | — | — |
| 2022-03-29 | $18.55 | $25.87 | 4,061,100 | — | — |
| 2022-03-28 | $18.00 | $25.11 | 2,186,200 | — | — |
| 2022-03-25 | $18.06 | $25.19 | 1,672,700 | — | — |
| 2022-03-24 | $17.69 | $24.67 | 1,396,300 | — | — |
| 2022-03-23 | $17.61 | $24.56 | 1,348,500 | — | — |
| 2022-03-22 | $18.14 | $25.30 | 1,956,800 | — | — |
| 2022-03-21 | $18.11 | $25.26 | 2,133,000 | — | — |
| 2022-03-18 | $18.45 | $25.73 | 5,155,300 | — | — |
| 2022-03-17 | $18.29 | $25.51 | 1,772,700 | — | — |
| 2022-03-16 | $18.12 | $25.27 | 2,417,500 | — | — |
| 2022-03-15 | $17.91 | $24.98 | 1,734,100 | — | — |
| 2022-03-14 | $17.84 | $24.88 | 1,873,400 | — | — |
| 2022-03-11 | $18.07 | $25.20 | 2,488,400 | — | — |
| 2022-03-10 | $17.99 | $25.09 | 1,563,300 | — | — |
| 2022-03-09 | $17.69 | $24.67 | 1,548,600 | — | — |
| 2022-03-08 | $17.37 | $24.23 | 1,966,900 | — | — |
| 2022-03-07 | $16.79 | $23.42 | 2,712,400 | — | — |
| 2022-03-04 | $17.63 | $24.59 | 4,214,100 | — | — |
| 2022-03-03 | $17.92 | $24.99 | 2,078,700 | — | — |
| 2022-03-02 | $17.94 | $24.95 | 2,241,600 | — | — |
| 2022-03-01 | $17.54 | $24.40 | 3,563,100 | — | — |
| 2022-02-28 | $17.69 | $24.60 | 2,752,400 | — | — |
| 2022-02-25 | $17.75 | $24.69 | 3,025,900 | — | — |
| 2022-02-24 | $17.26 | $24.01 | 3,294,500 | — | — |
| 2022-02-23 | $16.82 | $23.39 | 1,577,000 | — | — |
| 2022-02-22 | $17.15 | $23.85 | 1,434,900 | — | — |
| 2022-02-18 | $17.49 | $24.33 | 1,572,000 | — | — |
| 2022-02-17 | $17.73 | $24.66 | 1,720,700 | — | — |
| 2022-02-16 | $17.88 | $24.87 | 3,640,800 | — | — |
| 2022-02-15 | $17.31 | $24.08 | 2,126,400 | — | — |
| 2022-02-14 | $16.64 | $23.14 | 1,209,200 | — | — |
| 2022-02-11 | $16.81 | $23.38 | 1,559,500 | — | — |
| 2022-02-10 | $16.97 | $23.60 | 1,928,400 | — | — |
| 2022-02-09 | $17.10 | $23.78 | 1,566,900 | — | — |
| 2022-02-08 | $16.81 | $23.38 | 2,328,500 | — | — |
| 2022-02-07 | $16.78 | $23.34 | 2,952,100 | — | — |
| 2022-02-04 | $16.34 | $22.73 | 1,351,300 | — | — |
| 2022-02-03 | $16.02 | $22.28 | 1,122,000 | — | — |
| 2022-02-02 | $16.15 | $22.46 | 1,726,000 | — | — |
| 2022-02-01 | $16.21 | $22.55 | 1,555,900 | — | — |
| 2022-01-31 | $16.13 | $22.43 | 2,027,700 | — | — |
| 2022-01-28 | $15.55 | $21.63 | 1,666,800 | — | — |
| 2022-01-27 | $15.35 | $21.35 | 1,384,700 | — | — |
| 2022-01-26 | $15.69 | $21.82 | 1,976,600 | — | — |
| 2022-01-25 | $15.88 | $22.09 | 1,060,700 | — | — |
| 2022-01-24 | $15.98 | $22.23 | 1,798,900 | — | — |
| 2022-01-21 | $15.92 | $22.14 | 1,820,300 | — | — |
| 2022-01-20 | $16.03 | $22.30 | 1,302,100 | — | — |
| 2022-01-19 | $16.38 | $22.78 | 1,198,000 | — | — |
| 2022-01-18 | $16.69 | $23.21 | 1,306,200 | — | — |
| 2022-01-14 | $16.79 | $23.35 | 832,900 | — | — |
| 2022-01-13 | $16.72 | $23.26 | 1,106,300 | — | — |
| 2022-01-12 | $16.60 | $23.09 | 951,200 | — | — |
| 2022-01-11 | $16.75 | $23.30 | 1,576,500 | — | — |
| 2022-01-10 | $16.52 | $22.98 | 1,830,200 | — | — |
| 2022-01-07 | $16.81 | $23.38 | 2,295,700 | — | — |
| 2022-01-06 | $16.48 | $22.92 | 1,945,900 | — | — |
| 2022-01-05 | $16.22 | $22.56 | 2,301,500 | — | — |
| 2022-01-04 | $16.64 | $23.14 | 2,621,700 | — | — |
| 2022-01-03 | $16.41 | $22.82 | 1,912,200 | — | — |