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
- 2020-10-15 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 | $19.33 | $19.33 | 1,691,500 | — | — |
| 2022-12-29 | $19.03 | $19.03 | 2,671,500 | — | — |
| 2022-12-28 | $18.51 | $18.51 | 2,885,400 | — | — |
| 2022-12-27 | $18.97 | $18.97 | 3,831,800 | — | — |
| 2022-12-23 | $20.49 | $20.49 | 1,522,000 | — | — |
| 2022-12-22 | $20.99 | $20.99 | 2,373,800 | — | — |
| 2022-12-21 | $21.53 | $21.53 | 2,637,900 | — | — |
| 2022-12-20 | $20.73 | $20.73 | 3,483,500 | — | — |
| 2022-12-19 | $20.45 | $20.45 | 3,111,400 | — | — |
| 2022-12-16 | $21.77 | $21.77 | 5,266,100 | — | — |
| 2022-12-15 | $21.96 | $21.96 | 5,027,800 | — | — |
| 2022-12-14 | $23.55 | $23.55 | 6,049,100 | — | — |
| 2022-12-13 | $21.75 | $21.75 | 2,813,800 | — | — |
| 2022-12-12 | $20.61 | $20.61 | 2,161,700 | — | — |
| 2022-12-09 | $20.49 | $20.49 | 2,342,600 | — | — |
| 2022-12-08 | $21.04 | $21.04 | 2,707,200 | — | — |
| 2022-12-07 | $20.19 | $20.19 | 1,962,300 | — | — |
| 2022-12-06 | $20.40 | $20.40 | 3,669,900 | — | — |
| 2022-12-05 | $21.85 | $21.85 | 3,589,100 | — | — |
| 2022-12-02 | $22.22 | $22.22 | 6,248,000 | — | — |
| 2022-12-01 | $20.46 | $20.46 | 5,047,300 | — | — |
| 2022-11-30 | $20.94 | $20.94 | 4,193,900 | — | — |
| 2022-11-29 | $20.95 | $20.95 | 3,664,100 | — | — |
| 2022-11-28 | $21.61 | $21.61 | 4,707,500 | — | — |
| 2022-11-25 | $23.26 | $23.26 | 1,981,400 | — | — |
| 2022-11-23 | $22.87 | $22.87 | 4,918,700 | — | — |
| 2022-11-22 | $21.62 | $21.62 | 4,209,300 | — | — |
| 2022-11-21 | $20.98 | $20.98 | 3,655,200 | — | — |
| 2022-11-18 | $20.40 | $20.40 | 4,708,700 | — | — |
| 2022-11-17 | $20.35 | $20.35 | 3,089,000 | — | — |
| 2022-11-16 | $20.66 | $20.66 | 3,639,600 | — | — |
| 2022-11-15 | $21.03 | $21.03 | 7,078,000 | — | — |
| 2022-11-14 | $19.29 | $19.29 | 4,008,800 | — | — |
| 2022-11-11 | $20.57 | $20.57 | 5,355,100 | — | — |
| 2022-11-10 | $20.35 | $20.35 | 8,692,200 | — | — |
| 2022-11-09 | $19.27 | $19.27 | 13,417,800 | — | — |
| 2022-11-08 | $16.98 | $16.98 | 4,884,800 | — | — |
| 2022-11-07 | $15.94 | $15.94 | 3,319,100 | — | — |
| 2022-11-04 | $16.87 | $16.87 | 3,187,100 | — | — |
| 2022-11-03 | $17.43 | $17.43 | 2,724,300 | — | — |
| 2022-11-02 | $16.97 | $16.97 | 2,766,800 | — | — |
| 2022-11-01 | $18.43 | $18.43 | 2,415,500 | — | — |
| 2022-10-31 | $18.10 | $18.10 | 2,283,700 | — | — |
| 2022-10-28 | $17.49 | $17.49 | 2,855,300 | — | — |
| 2022-10-27 | $17.02 | $17.02 | 2,797,500 | — | — |
| 2022-10-26 | $16.35 | $16.35 | 2,463,400 | — | — |
| 2022-10-25 | $16.03 | $16.03 | 2,130,200 | — | — |
| 2022-10-24 | $15.13 | $15.13 | 2,784,500 | — | — |
| 2022-10-21 | $15.14 | $15.14 | 4,881,700 | — | — |
| 2022-10-20 | $14.70 | $14.70 | 1,804,600 | — | — |
| 2022-10-19 | $14.61 | $14.61 | 3,066,500 | — | — |
| 2022-10-18 | $15.36 | $15.36 | 4,076,400 | — | — |
| 2022-10-17 | $14.94 | $14.94 | 5,528,300 | — | — |
| 2022-10-14 | $15.50 | $15.50 | 1,851,700 | — | — |
| 2022-10-13 | $16.45 | $16.45 | 3,467,500 | — | — |
| 2022-10-12 | $16.25 | $16.25 | 1,934,700 | — | — |
| 2022-10-11 | $17.00 | $17.00 | 2,119,100 | — | — |
| 2022-10-10 | $16.69 | $16.69 | 1,602,000 | — | — |
| 2022-10-07 | $16.50 | $16.50 | 1,704,900 | — | — |
| 2022-10-06 | $16.68 | $16.68 | 2,218,600 | — | — |
| 2022-10-05 | $17.47 | $17.47 | 1,742,800 | — | — |
| 2022-10-04 | $18.47 | $18.47 | 2,565,600 | — | — |
| 2022-10-03 | $17.72 | $17.72 | 2,496,800 | — | — |
| 2022-09-30 | $16.58 | $16.58 | 2,238,300 | — | — |
| 2022-09-29 | $16.43 | $16.43 | 2,252,600 | — | — |
| 2022-09-28 | $17.56 | $17.56 | 2,212,700 | — | — |
| 2022-09-27 | $16.83 | $16.83 | 2,509,000 | — | — |
| 2022-09-26 | $16.10 | $16.10 | 2,225,400 | — | — |
| 2022-09-23 | $16.72 | $16.72 | 2,777,900 | — | — |
| 2022-09-22 | $17.08 | $17.08 | 2,884,400 | — | — |
| 2022-09-21 | $18.15 | $18.15 | 2,825,300 | — | — |
| 2022-09-20 | $18.17 | $18.17 | 2,167,100 | — | — |
| 2022-09-19 | $18.48 | $18.48 | 6,671,800 | — | — |
| 2022-09-16 | $17.82 | $17.82 | 7,992,100 | — | — |
| 2022-09-15 | $18.01 | $18.01 | 17,225,900 | — | — |
| 2022-09-14 | $19.89 | $19.89 | 3,349,300 | — | — |
| 2022-09-13 | $19.92 | $19.92 | 5,644,800 | — | — |
| 2022-09-12 | $20.53 | $20.53 | 5,228,900 | — | — |
| 2022-09-09 | $20.88 | $20.88 | 4,315,200 | — | — |
| 2022-09-08 | $21.32 | $21.32 | 7,293,600 | — | — |
| 2022-09-07 | $22.03 | $22.03 | 5,676,800 | — | — |
| 2022-09-06 | $20.77 | $20.77 | 3,043,400 | — | — |
| 2022-09-02 | $20.27 | $20.27 | 4,823,500 | — | — |
| 2022-09-01 | $21.46 | $21.46 | 3,571,600 | — | — |
| 2022-08-31 | $20.90 | $20.90 | 4,066,100 | — | — |
| 2022-08-30 | $21.36 | $21.36 | 3,594,500 | — | — |
| 2022-08-29 | $21.61 | $21.61 | 1,908,500 | — | — |
| 2022-08-26 | $21.52 | $21.52 | 2,779,000 | — | — |
| 2022-08-25 | $22.20 | $22.20 | 3,397,000 | — | — |
| 2022-08-24 | $21.44 | $21.44 | 4,490,600 | — | — |
| 2022-08-23 | $20.35 | $20.35 | 5,114,600 | — | — |
| 2022-08-22 | $20.50 | $20.50 | 3,701,900 | — | — |
| 2022-08-19 | $21.00 | $21.00 | 4,664,100 | — | — |
| 2022-08-18 | $22.26 | $22.26 | 6,299,300 | — | — |
| 2022-08-17 | $21.50 | $21.50 | 4,384,900 | — | — |
| 2022-08-16 | $21.99 | $21.99 | 4,094,400 | — | — |
| 2022-08-15 | $22.92 | $22.92 | 5,705,200 | — | — |
| 2022-08-12 | $23.30 | $23.30 | 5,604,100 | — | — |
| 2022-08-11 | $21.31 | $21.31 | 7,561,700 | — | — |
| 2022-08-10 | $23.58 | $23.58 | 12,625,900 | — | — |
| 2022-08-09 | $18.29 | $18.29 | 4,603,000 | — | — |
| 2022-08-08 | $18.68 | $18.68 | 6,936,000 | — | — |
| 2022-08-05 | $17.66 | $17.66 | 6,441,000 | — | — |
| 2022-08-04 | $17.27 | $17.27 | 3,634,800 | — | — |
| 2022-08-03 | $16.74 | $16.74 | 3,707,400 | — | — |
| 2022-08-02 | $16.90 | $16.90 | 4,768,600 | — | — |
| 2022-08-01 | $15.94 | $15.94 | 4,813,100 | — | — |
| 2022-07-29 | $16.85 | $16.85 | 7,621,700 | — | — |
| 2022-07-28 | $16.10 | $16.10 | 12,429,600 | — | — |
| 2022-07-27 | $13.04 | $13.04 | 4,081,500 | — | — |
| 2022-07-26 | $12.29 | $12.29 | 2,086,000 | — | — |
| 2022-07-25 | $12.24 | $12.24 | 2,657,800 | — | — |
| 2022-07-22 | $11.89 | $11.89 | 2,574,500 | — | — |
| 2022-07-21 | $12.01 | $12.01 | 1,691,200 | — | — |
| 2022-07-20 | $12.04 | $12.04 | 2,483,300 | — | — |
| 2022-07-19 | $11.40 | $11.40 | 2,434,700 | — | — |
| 2022-07-18 | $11.11 | $11.11 | 3,205,800 | — | — |
| 2022-07-15 | $10.83 | $10.83 | 6,105,200 | — | — |
| 2022-07-14 | $11.00 | $11.00 | 1,492,300 | — | — |
| 2022-07-13 | $11.05 | $11.05 | 1,694,000 | — | — |
| 2022-07-12 | $11.20 | $11.20 | 1,803,900 | — | — |
| 2022-07-11 | $11.72 | $11.72 | 1,762,300 | — | — |
| 2022-07-08 | $12.51 | $12.51 | 2,566,700 | — | — |
| 2022-07-07 | $12.06 | $12.06 | 2,729,700 | — | — |
| 2022-07-06 | $10.90 | $10.90 | 1,938,600 | — | — |
| 2022-07-05 | $11.15 | $11.15 | 2,512,100 | — | — |
| 2022-07-01 | $11.09 | $11.09 | 1,900,100 | — | — |
| 2022-06-30 | $11.01 | $11.01 | 5,070,300 | — | — |
| 2022-06-29 | $10.69 | $10.69 | 5,826,700 | — | — |
| 2022-06-28 | $11.73 | $11.73 | 2,999,800 | — | — |
| 2022-06-27 | $12.47 | $12.47 | 3,087,800 | — | — |
| 2022-06-24 | $12.41 | $12.41 | 8,622,700 | — | — |
| 2022-06-23 | $13.71 | $13.71 | 3,081,500 | — | — |
| 2022-06-22 | $12.60 | $12.60 | 2,636,400 | — | — |
| 2022-06-21 | $12.68 | $12.68 | 3,720,200 | — | — |
| 2022-06-17 | $12.72 | $12.72 | 6,053,400 | — | — |
| 2022-06-16 | $11.24 | $11.24 | 3,738,800 | — | — |
| 2022-06-15 | $12.12 | $12.12 | 4,824,000 | — | — |
| 2022-06-14 | $11.70 | $11.70 | 2,859,700 | — | — |
| 2022-06-13 | $11.88 | $11.88 | 4,562,500 | — | — |
| 2022-06-10 | $12.64 | $12.64 | 4,262,000 | — | — |
| 2022-06-09 | $13.48 | $13.48 | 4,901,000 | — | — |
| 2022-06-08 | $13.42 | $13.42 | 2,974,600 | — | — |
| 2022-06-07 | $13.88 | $13.88 | 4,225,100 | — | — |
| 2022-06-06 | $13.57 | $13.57 | 12,224,900 | — | — |
| 2022-06-03 | $11.50 | $11.50 | 2,936,200 | — | — |
| 2022-06-02 | $11.57 | $11.57 | 3,405,400 | — | — |
| 2022-06-01 | $10.93 | $10.93 | 2,860,300 | — | — |
| 2022-05-31 | $11.08 | $11.08 | 4,037,300 | — | — |
| 2022-05-27 | $11.09 | $11.09 | 4,224,500 | — | — |
| 2022-05-26 | $10.53 | $10.53 | 4,747,700 | — | — |
| 2022-05-25 | $9.66 | $9.66 | 4,381,600 | — | — |
| 2022-05-24 | $9.22 | $9.22 | 4,023,900 | — | — |
| 2022-05-23 | $9.41 | $9.41 | 3,589,500 | — | — |
| 2022-05-20 | $9.07 | $9.07 | 5,356,100 | — | — |
| 2022-05-19 | $9.01 | $9.01 | 5,113,800 | — | — |
| 2022-05-18 | $8.50 | $8.50 | 8,149,700 | — | — |
| 2022-05-17 | $7.91 | $7.91 | 5,842,900 | — | — |
| 2022-05-16 | $6.93 | $6.93 | 6,527,900 | — | — |
| 2022-05-13 | $7.08 | $7.08 | 7,635,600 | — | — |
| 2022-05-12 | $6.20 | $6.20 | 9,832,400 | — | — |
| 2022-05-11 | $6.42 | $6.42 | 10,038,900 | — | — |
| 2022-05-10 | $6.92 | $6.92 | 9,836,100 | — | — |
| 2022-05-09 | $7.31 | $7.31 | 6,377,000 | — | — |
| 2022-05-06 | $8.87 | $8.87 | 6,847,500 | — | — |
| 2022-05-05 | $9.16 | $9.16 | 4,889,500 | — | — |
| 2022-05-04 | $9.25 | $9.25 | 6,348,100 | — | — |
| 2022-05-03 | $8.24 | $8.24 | 6,322,500 | — | — |
| 2022-05-02 | $7.21 | $7.21 | 6,639,300 | — | — |
| 2022-04-29 | $6.53 | $6.53 | 3,024,000 | — | — |
| 2022-04-28 | $6.80 | $6.80 | 5,705,100 | — | — |
| 2022-04-27 | $6.74 | $6.74 | 4,764,600 | — | — |
| 2022-04-26 | $6.82 | $6.82 | 5,339,200 | — | — |
| 2022-04-25 | $7.13 | $7.13 | 5,275,100 | — | — |
| 2022-04-22 | $7.02 | $7.02 | 7,989,000 | — | — |
| 2022-04-21 | $7.39 | $7.39 | 11,471,000 | — | — |
| 2022-04-20 | $8.49 | $8.49 | 4,216,800 | — | — |
| 2022-04-19 | $9.14 | $9.14 | 4,512,000 | — | — |
| 2022-04-18 | $8.52 | $8.52 | 2,752,200 | — | — |
| 2022-04-14 | $8.74 | $8.74 | 3,132,700 | — | — |
| 2022-04-13 | $9.19 | $9.19 | 4,603,100 | — | — |
| 2022-04-12 | $9.25 | $9.25 | 4,459,200 | — | — |
| 2022-04-11 | $9.48 | $9.48 | 4,188,900 | — | — |
| 2022-04-08 | $9.28 | $9.28 | 5,516,100 | — | — |
| 2022-04-07 | $10.41 | $10.41 | 4,833,400 | — | — |
| 2022-04-06 | $11.03 | $11.03 | 12,668,100 | — | — |
| 2022-04-05 | $10.57 | $10.57 | 6,384,200 | — | — |
| 2022-04-04 | $11.92 | $11.92 | 5,942,200 | — | — |
| 2022-04-01 | $10.94 | $10.94 | 3,563,500 | — | — |
| 2022-03-31 | $11.27 | $11.27 | 4,769,100 | — | — |
| 2022-03-30 | $11.30 | $11.30 | 4,040,500 | — | — |
| 2022-03-29 | $12.28 | $12.28 | 4,199,900 | — | — |
| 2022-03-28 | $12.24 | $12.24 | 4,474,700 | — | — |
| 2022-03-25 | $13.06 | $13.06 | 3,970,400 | — | — |
| 2022-03-24 | $13.65 | $13.65 | 1,691,600 | — | — |
| 2022-03-23 | $13.33 | $13.33 | 1,901,300 | — | — |
| 2022-03-22 | $13.32 | $13.32 | 2,763,000 | — | — |
| 2022-03-21 | $13.29 | $13.29 | 4,109,700 | — | — |
| 2022-03-18 | $13.14 | $13.14 | 5,733,000 | — | — |
| 2022-03-17 | $12.53 | $12.53 | 3,233,800 | — | — |
| 2022-03-16 | $11.80 | $11.80 | 3,514,200 | — | — |
| 2022-03-15 | $10.79 | $10.79 | 2,660,100 | — | — |
| 2022-03-14 | $10.20 | $10.20 | 1,951,300 | — | — |
| 2022-03-11 | $10.62 | $10.62 | 1,973,600 | — | — |
| 2022-03-10 | $10.96 | $10.96 | 3,219,300 | — | — |
| 2022-03-09 | $10.74 | $10.74 | 3,267,000 | — | — |
| 2022-03-08 | $10.53 | $10.53 | 4,049,500 | — | — |
| 2022-03-07 | $9.53 | $9.53 | 3,198,300 | — | — |
| 2022-03-04 | $9.22 | $9.22 | 3,839,500 | — | — |
| 2022-03-03 | $9.81 | $9.81 | 7,025,100 | — | — |
| 2022-03-02 | $9.36 | $9.36 | 13,887,300 | — | — |
| 2022-03-01 | $11.72 | $11.72 | 6,147,600 | — | — |
| 2022-02-28 | $11.24 | $11.24 | 4,932,000 | — | — |
| 2022-02-25 | $10.22 | $10.22 | 3,464,700 | — | — |
| 2022-02-24 | $9.75 | $9.75 | 5,942,200 | — | — |
| 2022-02-23 | $8.51 | $8.51 | 3,587,500 | — | — |
| 2022-02-22 | $8.58 | $8.58 | 2,581,800 | — | — |
| 2022-02-18 | $8.99 | $8.99 | 2,868,600 | — | — |
| 2022-02-17 | $9.30 | $9.30 | 2,306,800 | — | — |
| 2022-02-16 | $9.74 | $9.74 | 2,054,300 | — | — |
| 2022-02-15 | $9.82 | $9.82 | 3,992,500 | — | — |
| 2022-02-14 | $8.89 | $8.89 | 2,410,000 | — | — |
| 2022-02-11 | $8.99 | $8.99 | 3,790,500 | — | — |
| 2022-02-10 | $9.60 | $9.60 | 3,617,200 | — | — |
| 2022-02-09 | $10.18 | $10.18 | 5,438,200 | — | — |
| 2022-02-08 | $9.76 | $9.76 | 4,462,700 | — | — |
| 2022-02-07 | $9.53 | $9.53 | 3,118,200 | — | — |
| 2022-02-04 | $9.89 | $9.89 | 3,492,400 | — | — |
| 2022-02-03 | $9.74 | $9.74 | 4,566,900 | — | — |
| 2022-02-02 | $10.54 | $10.54 | 4,256,500 | — | — |
| 2022-02-01 | $10.89 | $10.89 | 4,569,600 | — | — |
| 2022-01-31 | $10.54 | $10.54 | 4,331,400 | — | — |
| 2022-01-28 | $9.63 | $9.63 | 6,585,500 | — | — |
| 2022-01-27 | $9.02 | $9.02 | 4,424,800 | — | — |
| 2022-01-26 | $9.86 | $9.86 | 3,820,300 | — | — |
| 2022-01-25 | $10.17 | $10.17 | 6,365,700 | — | — |
| 2022-01-24 | $11.01 | $11.01 | 5,523,400 | — | — |
| 2022-01-21 | $10.68 | $10.68 | 5,497,300 | — | — |
| 2022-01-20 | $11.43 | $11.43 | 5,752,700 | — | — |
| 2022-01-19 | $11.52 | $11.52 | 4,455,000 | — | — |
| 2022-01-18 | $11.93 | $11.93 | 3,912,900 | — | — |
| 2022-01-14 | $13.08 | $13.08 | 3,571,900 | — | — |
| 2022-01-13 | $13.47 | $13.47 | 2,407,100 | — | — |
| 2022-01-12 | $14.25 | $14.25 | 1,672,600 | — | — |
| 2022-01-11 | $14.41 | $14.41 | 2,581,700 | — | — |
| 2022-01-10 | $14.01 | $14.01 | 2,833,200 | — | — |
| 2022-01-07 | $14.12 | $14.12 | 4,686,800 | — | — |
| 2022-01-06 | $13.84 | $13.84 | 1,650,100 | — | — |
| 2022-01-05 | $13.92 | $13.92 | 2,968,200 | — | — |
| 2022-01-04 | $14.97 | $14.97 | 6,073,700 | — | — |
| 2022-01-03 | $15.91 | $15.91 | 3,991,900 | — | — |