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
- 2013-05-22 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 | $16.96 | $16.96 | 364,700 | — | — |
| 2022-12-29 | $17.35 | $17.35 | 331,600 | — | — |
| 2022-12-28 | $16.24 | $16.24 | 275,600 | — | — |
| 2022-12-27 | $16.29 | $16.29 | 419,900 | — | — |
| 2022-12-23 | $17.25 | $17.25 | 266,600 | — | — |
| 2022-12-22 | $17.63 | $17.63 | 391,700 | — | — |
| 2022-12-21 | $18.77 | $18.77 | 295,600 | — | — |
| 2022-12-20 | $18.56 | $18.56 | 456,800 | — | — |
| 2022-12-19 | $16.76 | $16.76 | 457,800 | — | — |
| 2022-12-16 | $18.03 | $18.03 | 2,007,900 | — | — |
| 2022-12-15 | $18.24 | $18.24 | 617,300 | — | — |
| 2022-12-14 | $18.85 | $18.85 | 724,700 | — | — |
| 2022-12-13 | $18.98 | $18.98 | 900,600 | — | — |
| 2022-12-12 | $17.69 | $17.69 | 754,000 | — | — |
| 2022-12-09 | $16.92 | $16.92 | 429,000 | — | — |
| 2022-12-08 | $18.04 | $18.04 | 401,500 | — | — |
| 2022-12-07 | $17.83 | $17.83 | 335,300 | — | — |
| 2022-12-06 | $17.33 | $17.33 | 359,000 | — | — |
| 2022-12-05 | $17.67 | $17.67 | 605,800 | — | — |
| 2022-12-02 | $19.10 | $19.10 | 356,900 | — | — |
| 2022-12-01 | $18.39 | $18.39 | 591,100 | — | — |
| 2022-11-30 | $18.44 | $18.44 | 646,900 | — | — |
| 2022-11-29 | $17.27 | $17.27 | 336,200 | — | — |
| 2022-11-28 | $16.09 | $16.09 | 296,800 | — | — |
| 2022-11-25 | $16.48 | $16.48 | 108,500 | — | — |
| 2022-11-23 | $16.43 | $16.43 | 277,000 | — | — |
| 2022-11-22 | $16.19 | $16.19 | 277,400 | — | — |
| 2022-11-21 | $16.26 | $16.26 | 433,900 | — | — |
| 2022-11-18 | $16.78 | $16.78 | 522,000 | — | — |
| 2022-11-17 | $17.58 | $17.58 | 567,700 | — | — |
| 2022-11-16 | $17.46 | $17.46 | 586,600 | — | — |
| 2022-11-15 | $18.00 | $18.00 | 901,800 | — | — |
| 2022-11-14 | $18.23 | $18.23 | 1,130,800 | — | — |
| 2022-11-11 | $18.55 | $18.55 | 930,600 | — | — |
| 2022-11-10 | $19.42 | $19.42 | 1,518,000 | — | — |
| 2022-11-09 | $21.09 | $21.09 | 588,900 | — | — |
| 2022-11-08 | $22.82 | $22.82 | 506,700 | — | — |
| 2022-11-07 | $22.96 | $22.96 | 658,800 | — | — |
| 2022-11-04 | $23.38 | $23.38 | 726,900 | — | — |
| 2022-11-03 | $22.01 | $22.01 | 948,400 | — | — |
| 2022-11-02 | $21.69 | $21.69 | 3,557,400 | — | — |
| 2022-11-01 | $18.28 | $18.28 | 577,800 | — | — |
| 2022-10-31 | $17.70 | $17.70 | 1,141,800 | — | — |
| 2022-10-28 | $17.36 | $17.36 | 454,800 | — | — |
| 2022-10-27 | $16.20 | $16.20 | 361,100 | — | — |
| 2022-10-26 | $17.03 | $17.03 | 636,500 | — | — |
| 2022-10-25 | $16.67 | $16.67 | 403,800 | — | — |
| 2022-10-24 | $14.86 | $14.86 | 273,900 | — | — |
| 2022-10-21 | $14.71 | $14.71 | 429,600 | — | — |
| 2022-10-20 | $14.14 | $14.14 | 322,500 | — | — |
| 2022-10-19 | $14.66 | $14.66 | 447,000 | — | — |
| 2022-10-18 | $15.93 | $15.93 | 231,300 | — | — |
| 2022-10-17 | $16.09 | $16.09 | 398,000 | — | — |
| 2022-10-14 | $14.30 | $14.30 | 372,500 | — | — |
| 2022-10-13 | $15.60 | $15.60 | 286,500 | — | — |
| 2022-10-12 | $15.43 | $15.43 | 331,000 | — | — |
| 2022-10-11 | $15.63 | $15.63 | 400,400 | — | — |
| 2022-10-10 | $14.65 | $14.65 | 314,000 | — | — |
| 2022-10-07 | $15.39 | $15.39 | 676,900 | — | — |
| 2022-10-06 | $16.05 | $16.05 | 303,100 | — | — |
| 2022-10-05 | $16.12 | $16.12 | 383,200 | — | — |
| 2022-10-04 | $16.73 | $16.73 | 472,600 | — | — |
| 2022-10-03 | $14.90 | $14.90 | 338,300 | — | — |
| 2022-09-30 | $14.82 | $14.82 | 358,600 | — | — |
| 2022-09-29 | $13.98 | $13.98 | 469,000 | — | — |
| 2022-09-28 | $15.07 | $15.07 | 564,400 | — | — |
| 2022-09-27 | $14.16 | $14.16 | 468,300 | — | — |
| 2022-09-26 | $13.05 | $13.05 | 404,000 | — | — |
| 2022-09-23 | $13.62 | $13.62 | 541,000 | — | — |
| 2022-09-22 | $14.02 | $14.02 | 410,400 | — | — |
| 2022-09-21 | $14.42 | $14.42 | 406,000 | — | — |
| 2022-09-20 | $15.00 | $15.00 | 257,600 | — | — |
| 2022-09-19 | $15.34 | $15.34 | 438,300 | — | — |
| 2022-09-16 | $15.57 | $15.57 | 762,100 | — | — |
| 2022-09-15 | $16.38 | $16.38 | 372,900 | — | — |
| 2022-09-14 | $15.87 | $15.87 | 469,100 | — | — |
| 2022-09-13 | $15.62 | $15.62 | 934,700 | — | — |
| 2022-09-12 | $16.45 | $16.45 | 384,400 | — | — |
| 2022-09-09 | $15.43 | $15.43 | 360,100 | — | — |
| 2022-09-08 | $15.12 | $15.12 | 307,800 | — | — |
| 2022-09-07 | $14.75 | $14.75 | 399,900 | — | — |
| 2022-09-06 | $13.75 | $13.75 | 376,200 | — | — |
| 2022-09-02 | $14.32 | $14.32 | 428,900 | — | — |
| 2022-09-01 | $15.43 | $15.43 | 579,400 | — | — |
| 2022-08-31 | $14.04 | $14.04 | 350,300 | — | — |
| 2022-08-30 | $14.08 | $14.08 | 404,400 | — | — |
| 2022-08-29 | $14.66 | $14.66 | 316,900 | — | — |
| 2022-08-26 | $15.01 | $15.01 | 422,600 | — | — |
| 2022-08-25 | $16.58 | $16.58 | 219,800 | — | — |
| 2022-08-24 | $16.54 | $16.54 | 356,400 | — | — |
| 2022-08-23 | $16.18 | $16.18 | 396,400 | — | — |
| 2022-08-22 | $15.66 | $15.66 | 408,700 | — | — |
| 2022-08-19 | $16.58 | $16.58 | 420,700 | — | — |
| 2022-08-18 | $17.78 | $17.78 | 450,100 | — | — |
| 2022-08-17 | $19.45 | $19.45 | 454,400 | — | — |
| 2022-08-16 | $20.44 | $20.44 | 413,000 | — | — |
| 2022-08-15 | $21.67 | $21.67 | 523,700 | — | — |
| 2022-08-12 | $19.18 | $19.18 | 768,400 | — | — |
| 2022-08-11 | $17.03 | $17.03 | 640,100 | — | — |
| 2022-08-10 | $17.48 | $17.48 | 678,900 | — | — |
| 2022-08-09 | $18.23 | $18.23 | 572,400 | — | — |
| 2022-08-08 | $21.02 | $21.02 | 504,900 | — | — |
| 2022-08-05 | $22.13 | $22.13 | 525,200 | — | — |
| 2022-08-04 | $20.64 | $20.64 | 496,400 | — | — |
| 2022-08-03 | $19.28 | $19.28 | 459,900 | — | — |
| 2022-08-02 | $17.36 | $17.36 | 338,300 | — | — |
| 2022-08-01 | $17.47 | $17.47 | 385,100 | — | — |
| 2022-07-29 | $17.55 | $17.55 | 282,700 | — | — |
| 2022-07-28 | $17.08 | $17.08 | 256,800 | — | — |
| 2022-07-27 | $17.03 | $17.03 | 325,600 | — | — |
| 2022-07-26 | $16.41 | $16.41 | 259,100 | — | — |
| 2022-07-25 | $16.78 | $16.78 | 469,200 | — | — |
| 2022-07-22 | $16.91 | $16.91 | 380,800 | — | — |
| 2022-07-21 | $18.52 | $18.52 | 347,000 | — | — |
| 2022-07-20 | $19.07 | $19.07 | 559,800 | — | — |
| 2022-07-19 | $17.54 | $17.54 | 467,300 | — | — |
| 2022-07-18 | $15.86 | $15.86 | 425,100 | — | — |
| 2022-07-15 | $16.75 | $16.75 | 338,500 | — | — |
| 2022-07-14 | $17.25 | $17.25 | 349,500 | — | — |
| 2022-07-13 | $18.86 | $18.86 | 352,300 | — | — |
| 2022-07-12 | $18.30 | $18.30 | 421,000 | — | — |
| 2022-07-11 | $18.05 | $18.05 | 451,800 | — | — |
| 2022-07-08 | $19.06 | $19.06 | 397,800 | — | — |
| 2022-07-07 | $18.95 | $18.95 | 518,700 | — | — |
| 2022-07-06 | $18.30 | $18.30 | 538,000 | — | — |
| 2022-07-05 | $18.90 | $18.90 | 715,500 | — | — |
| 2022-07-01 | $16.16 | $16.16 | 683,500 | — | — |
| 2022-06-30 | $15.74 | $15.74 | 373,300 | — | — |
| 2022-06-29 | $15.40 | $15.40 | 349,800 | — | — |
| 2022-06-28 | $15.07 | $15.07 | 400,700 | — | — |
| 2022-06-27 | $16.17 | $16.17 | 454,500 | — | — |
| 2022-06-24 | $16.14 | $16.14 | 1,814,400 | — | — |
| 2022-06-23 | $16.02 | $16.02 | 889,400 | — | — |
| 2022-06-22 | $15.43 | $15.43 | 791,100 | — | — |
| 2022-06-21 | $14.56 | $14.56 | 1,915,000 | — | — |
| 2022-06-17 | $13.47 | $13.47 | 2,500,500 | — | — |
| 2022-06-16 | $12.26 | $12.26 | 616,500 | — | — |
| 2022-06-15 | $13.31 | $13.31 | 864,600 | — | — |
| 2022-06-14 | $12.90 | $12.90 | 693,600 | — | — |
| 2022-06-13 | $13.19 | $13.19 | 1,267,500 | — | — |
| 2022-06-10 | $15.07 | $15.07 | 597,000 | — | — |
| 2022-06-09 | $17.13 | $17.13 | 479,400 | — | — |
| 2022-06-08 | $19.47 | $19.47 | 414,600 | — | — |
| 2022-06-07 | $19.54 | $19.54 | 609,500 | — | — |
| 2022-06-06 | $18.51 | $18.51 | 516,500 | — | — |
| 2022-06-03 | $19.98 | $19.98 | 678,800 | — | — |
| 2022-06-02 | $18.80 | $18.80 | 582,100 | — | — |
| 2022-06-01 | $18.39 | $18.39 | 517,900 | — | — |
| 2022-05-31 | $19.88 | $19.88 | 900,200 | — | — |
| 2022-05-27 | $20.88 | $20.88 | 1,036,700 | — | — |
| 2022-05-26 | $16.61 | $16.61 | 409,200 | — | — |
| 2022-05-25 | $17.13 | $17.13 | 706,000 | — | — |
| 2022-05-24 | $16.63 | $16.63 | 609,000 | — | — |
| 2022-05-23 | $18.07 | $18.07 | 403,500 | — | — |
| 2022-05-20 | $17.90 | $17.90 | 453,900 | — | — |
| 2022-05-19 | $17.77 | $17.77 | 488,000 | — | — |
| 2022-05-18 | $16.57 | $16.57 | 538,200 | — | — |
| 2022-05-17 | $18.29 | $18.29 | 645,800 | — | — |
| 2022-05-16 | $16.84 | $16.84 | 489,800 | — | — |
| 2022-05-13 | $16.98 | $16.98 | 868,200 | — | — |
| 2022-05-12 | $14.71 | $14.71 | 1,041,100 | — | — |
| 2022-05-11 | $13.04 | $13.04 | 1,257,400 | — | — |
| 2022-05-10 | $16.58 | $16.58 | 962,200 | — | — |
| 2022-05-09 | $16.61 | $16.61 | 772,000 | — | — |
| 2022-05-06 | $18.72 | $18.72 | 588,900 | — | — |
| 2022-05-05 | $20.20 | $20.20 | 607,900 | — | — |
| 2022-05-04 | $22.59 | $22.59 | 450,500 | — | — |
| 2022-05-03 | $21.51 | $21.51 | 298,100 | — | — |
| 2022-05-02 | $21.19 | $21.19 | 523,900 | — | — |
| 2022-04-29 | $19.38 | $19.38 | 508,300 | — | — |
| 2022-04-28 | $20.04 | $20.04 | 553,200 | — | — |
| 2022-04-27 | $19.02 | $19.02 | 564,100 | — | — |
| 2022-04-26 | $19.49 | $19.49 | 487,600 | — | — |
| 2022-04-25 | $22.09 | $22.09 | 705,100 | — | — |
| 2022-04-22 | $21.26 | $21.26 | 525,100 | — | — |
| 2022-04-21 | $22.59 | $22.59 | 1,045,400 | — | — |
| 2022-04-20 | $24.47 | $24.47 | 6,150,200 | — | — |
| 2022-04-19 | $25.26 | $25.26 | 340,800 | — | — |
| 2022-04-18 | $25.24 | $25.24 | 352,800 | — | — |
| 2022-04-14 | $26.51 | $26.51 | 366,700 | — | — |
| 2022-04-13 | $29.67 | $29.67 | 408,100 | — | — |
| 2022-04-12 | $26.82 | $26.82 | 318,600 | — | — |
| 2022-04-11 | $25.92 | $25.92 | 415,800 | — | — |
| 2022-04-08 | $26.97 | $26.97 | 317,600 | — | — |
| 2022-04-07 | $27.47 | $27.47 | 407,400 | — | — |
| 2022-04-06 | $29.91 | $29.91 | 578,700 | — | — |
| 2022-04-05 | $29.24 | $29.24 | 468,500 | — | — |
| 2022-04-04 | $31.17 | $31.17 | 491,400 | — | — |
| 2022-04-01 | $28.91 | $28.91 | 417,600 | — | — |
| 2022-03-31 | $26.96 | $26.96 | 379,000 | — | — |
| 2022-03-30 | $27.54 | $27.54 | 310,600 | — | — |
| 2022-03-29 | $29.05 | $29.05 | 566,000 | — | — |
| 2022-03-28 | $27.11 | $27.11 | 346,100 | — | — |
| 2022-03-25 | $27.18 | $27.18 | 315,700 | — | — |
| 2022-03-24 | $28.08 | $28.08 | 405,200 | — | — |
| 2022-03-23 | $27.38 | $27.38 | 414,300 | — | — |
| 2022-03-22 | $27.88 | $27.88 | 654,400 | — | — |
| 2022-03-21 | $24.47 | $24.47 | 579,000 | — | — |
| 2022-03-18 | $25.57 | $25.57 | 2,656,400 | — | — |
| 2022-03-17 | $23.86 | $23.86 | 647,300 | — | — |
| 2022-03-16 | $20.89 | $20.89 | 731,100 | — | — |
| 2022-03-15 | $18.56 | $18.56 | 415,500 | — | — |
| 2022-03-14 | $17.64 | $17.64 | 614,400 | — | — |
| 2022-03-11 | $18.40 | $18.40 | 376,300 | — | — |
| 2022-03-10 | $19.55 | $19.55 | 354,600 | — | — |
| 2022-03-09 | $19.90 | $19.90 | 599,400 | — | — |
| 2022-03-08 | $18.12 | $18.12 | 454,400 | — | — |
| 2022-03-07 | $17.88 | $17.88 | 477,000 | — | — |
| 2022-03-04 | $18.85 | $18.85 | 487,100 | — | — |
| 2022-03-03 | $20.35 | $20.35 | 533,300 | — | — |
| 2022-03-02 | $22.01 | $22.01 | 358,100 | — | — |
| 2022-03-01 | $22.08 | $22.08 | 636,000 | — | — |
| 2022-02-28 | $23.97 | $23.97 | 482,200 | — | — |
| 2022-02-25 | $23.64 | $23.64 | 299,800 | — | — |
| 2022-02-24 | $23.20 | $23.20 | 646,100 | — | — |
| 2022-02-23 | $21.49 | $21.49 | 352,800 | — | — |
| 2022-02-22 | $22.48 | $22.48 | 482,100 | — | — |
| 2022-02-18 | $22.53 | $22.53 | 447,100 | — | — |
| 2022-02-17 | $22.69 | $22.69 | 357,600 | — | — |
| 2022-02-16 | $24.47 | $24.47 | 303,500 | — | — |
| 2022-02-15 | $24.85 | $24.85 | 352,300 | — | — |
| 2022-02-14 | $23.25 | $23.25 | 404,700 | — | — |
| 2022-02-11 | $24.99 | $24.99 | 329,200 | — | — |
| 2022-02-10 | $25.30 | $25.30 | 574,300 | — | — |
| 2022-02-09 | $27.31 | $27.31 | 383,400 | — | — |
| 2022-02-08 | $25.08 | $25.08 | 396,700 | — | — |
| 2022-02-07 | $24.86 | $24.86 | 382,900 | — | — |
| 2022-02-04 | $24.27 | $24.27 | 447,300 | — | — |
| 2022-02-03 | $23.45 | $23.45 | 452,600 | — | — |
| 2022-02-02 | $24.79 | $24.79 | 480,900 | — | — |
| 2022-02-01 | $26.56 | $26.56 | 573,800 | — | — |
| 2022-01-31 | $26.13 | $26.13 | 725,700 | — | — |
| 2022-01-28 | $22.30 | $22.30 | 543,500 | — | — |
| 2022-01-27 | $21.48 | $21.48 | 522,900 | — | — |
| 2022-01-26 | $23.48 | $23.48 | 660,400 | — | — |
| 2022-01-25 | $25.32 | $25.32 | 746,800 | — | — |
| 2022-01-24 | $24.90 | $24.90 | 1,086,900 | — | — |
| 2022-01-21 | $24.59 | $24.59 | 567,900 | — | — |
| 2022-01-20 | $25.31 | $25.31 | 642,900 | — | — |
| 2022-01-19 | $26.66 | $26.66 | 704,900 | — | — |
| 2022-01-18 | $27.21 | $27.21 | 843,700 | — | — |
| 2022-01-14 | $33.48 | $33.48 | 475,200 | — | — |
| 2022-01-13 | $31.21 | $31.21 | 398,700 | — | — |
| 2022-01-12 | $32.07 | $32.07 | 345,100 | — | — |
| 2022-01-11 | $33.51 | $33.51 | 229,100 | — | — |
| 2022-01-10 | $34.21 | $34.21 | 530,200 | — | — |
| 2022-01-07 | $34.15 | $34.15 | 285,700 | — | — |
| 2022-01-06 | $34.86 | $34.86 | 428,100 | — | — |
| 2022-01-05 | $34.78 | $34.78 | 494,500 | — | — |
| 2022-01-04 | $38.46 | $38.46 | 394,700 | — | — |
| 2022-01-03 | $39.57 | $39.57 | 348,900 | — | — |