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
- 2017-10-12 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 | $14.01 | $14.01 | 1,064,400 | — | — |
| 2022-12-29 | $13.90 | $13.90 | 1,096,500 | — | — |
| 2022-12-28 | $13.33 | $13.33 | 1,625,000 | — | — |
| 2022-12-27 | $13.08 | $13.08 | 614,900 | — | — |
| 2022-12-23 | $13.53 | $13.53 | 638,300 | — | — |
| 2022-12-22 | $13.39 | $13.39 | 1,490,000 | — | — |
| 2022-12-21 | $13.55 | $13.55 | 696,200 | — | — |
| 2022-12-20 | $13.45 | $13.45 | 903,900 | — | — |
| 2022-12-19 | $13.37 | $13.37 | 1,079,500 | — | — |
| 2022-12-16 | $13.83 | $13.83 | 1,971,300 | — | — |
| 2022-12-15 | $14.43 | $14.43 | 1,882,200 | — | — |
| 2022-12-14 | $14.13 | $14.13 | 1,349,600 | — | — |
| 2022-12-13 | $13.69 | $13.69 | 1,559,500 | — | — |
| 2022-12-12 | $13.07 | $13.07 | 1,339,700 | — | — |
| 2022-12-09 | $12.94 | $12.94 | 1,003,700 | — | — |
| 2022-12-08 | $13.33 | $13.33 | 2,133,600 | — | — |
| 2022-12-07 | $11.93 | $11.93 | 2,404,600 | — | — |
| 2022-12-06 | $12.16 | $12.16 | 1,014,800 | — | — |
| 2022-12-05 | $12.59 | $12.59 | 1,123,300 | — | — |
| 2022-12-02 | $13.08 | $13.08 | 946,100 | — | — |
| 2022-12-01 | $13.08 | $13.08 | 2,136,300 | — | — |
| 2022-11-30 | $13.08 | $13.08 | 2,158,100 | — | — |
| 2022-11-29 | $12.32 | $12.32 | 1,715,200 | — | — |
| 2022-11-28 | $12.34 | $12.34 | 1,526,300 | — | — |
| 2022-11-25 | $12.96 | $12.96 | 393,100 | — | — |
| 2022-11-23 | $13.20 | $13.20 | 888,400 | — | — |
| 2022-11-22 | $13.60 | $13.60 | 3,268,300 | — | — |
| 2022-11-21 | $13.31 | $13.31 | 1,433,900 | — | — |
| 2022-11-18 | $13.30 | $13.30 | 1,275,000 | — | — |
| 2022-11-17 | $13.42 | $13.42 | 1,135,300 | — | — |
| 2022-11-16 | $13.97 | $13.97 | 1,989,700 | — | — |
| 2022-11-15 | $14.54 | $14.54 | 1,426,200 | — | — |
| 2022-11-14 | $14.02 | $14.02 | 1,526,000 | — | — |
| 2022-11-11 | $14.68 | $14.68 | 2,562,100 | — | — |
| 2022-11-10 | $13.98 | $13.98 | 3,159,600 | — | — |
| 2022-11-09 | $12.67 | $12.67 | 11,282,600 | — | — |
| 2022-11-08 | $13.76 | $13.76 | 4,704,400 | — | — |
| 2022-11-07 | $14.21 | $14.21 | 8,069,000 | — | — |
| 2022-11-04 | $14.19 | $14.19 | 1,255,500 | — | — |
| 2022-11-03 | $14.47 | $14.47 | 6,820,100 | — | — |
| 2022-11-02 | $14.13 | $14.13 | 1,594,500 | — | — |
| 2022-11-01 | $15.17 | $15.17 | 919,900 | — | — |
| 2022-10-31 | $14.56 | $14.56 | 1,251,700 | — | — |
| 2022-10-28 | $14.18 | $14.18 | 599,200 | — | — |
| 2022-10-27 | $13.83 | $13.83 | 799,400 | — | — |
| 2022-10-26 | $13.80 | $13.80 | 735,400 | — | — |
| 2022-10-25 | $14.01 | $14.01 | 1,306,100 | — | — |
| 2022-10-24 | $12.91 | $12.91 | 1,467,000 | — | — |
| 2022-10-21 | $13.33 | $13.33 | 2,617,200 | — | — |
| 2022-10-20 | $13.57 | $13.57 | 1,845,700 | — | — |
| 2022-10-19 | $13.69 | $13.69 | 2,352,600 | — | — |
| 2022-10-18 | $14.67 | $14.67 | 2,716,000 | — | — |
| 2022-10-17 | $14.15 | $14.15 | 1,745,100 | — | — |
| 2022-10-14 | $13.70 | $13.70 | 802,600 | — | — |
| 2022-10-13 | $14.09 | $14.09 | 1,255,900 | — | — |
| 2022-10-12 | $14.15 | $14.15 | 1,166,500 | — | — |
| 2022-10-11 | $14.04 | $14.04 | 1,144,600 | — | — |
| 2022-10-10 | $14.05 | $14.05 | 927,900 | — | — |
| 2022-10-07 | $13.99 | $13.99 | 1,066,900 | — | — |
| 2022-10-06 | $14.56 | $14.56 | 739,800 | — | — |
| 2022-10-05 | $14.61 | $14.61 | 878,000 | — | — |
| 2022-10-04 | $15.23 | $15.23 | 981,500 | — | — |
| 2022-10-03 | $14.92 | $14.92 | 1,275,400 | — | — |
| 2022-09-30 | $14.17 | $14.17 | 1,635,500 | — | — |
| 2022-09-29 | $14.41 | $14.41 | 2,121,700 | — | — |
| 2022-09-28 | $14.72 | $14.72 | 1,128,000 | — | — |
| 2022-09-27 | $14.51 | $14.51 | 908,300 | — | — |
| 2022-09-26 | $14.56 | $14.56 | 1,249,400 | — | — |
| 2022-09-23 | $14.88 | $14.88 | 1,092,900 | — | — |
| 2022-09-22 | $14.90 | $14.90 | 1,324,300 | — | — |
| 2022-09-21 | $15.22 | $15.22 | 1,862,800 | — | — |
| 2022-09-20 | $15.30 | $15.30 | 1,950,400 | — | — |
| 2022-09-19 | $15.94 | $15.94 | 1,693,900 | — | — |
| 2022-09-16 | $16.23 | $16.23 | 1,342,300 | — | — |
| 2022-09-15 | $16.57 | $16.57 | 2,144,800 | — | — |
| 2022-09-14 | $17.15 | $17.15 | 1,566,700 | — | — |
| 2022-09-13 | $17.31 | $17.31 | 1,417,700 | — | — |
| 2022-09-12 | $19.15 | $19.15 | 1,183,400 | — | — |
| 2022-09-09 | $19.11 | $19.11 | 1,052,000 | — | — |
| 2022-09-08 | $19.13 | $19.13 | 1,033,200 | — | — |
| 2022-09-07 | $18.88 | $18.88 | 874,000 | — | — |
| 2022-09-06 | $18.51 | $18.51 | 639,500 | — | — |
| 2022-09-02 | $19.08 | $19.08 | 1,221,700 | — | — |
| 2022-09-01 | $19.22 | $19.22 | 1,324,800 | — | — |
| 2022-08-31 | $18.70 | $18.70 | 1,029,000 | — | — |
| 2022-08-30 | $19.07 | $19.07 | 586,600 | — | — |
| 2022-08-29 | $19.11 | $19.11 | 546,600 | — | — |
| 2022-08-26 | $19.20 | $19.20 | 639,200 | — | — |
| 2022-08-25 | $19.71 | $19.71 | 798,200 | — | — |
| 2022-08-24 | $18.99 | $18.99 | 922,400 | — | — |
| 2022-08-23 | $18.75 | $18.75 | 1,141,200 | — | — |
| 2022-08-22 | $18.23 | $18.23 | 1,002,400 | — | — |
| 2022-08-19 | $19.33 | $19.33 | 3,484,700 | — | — |
| 2022-08-18 | $19.99 | $19.99 | 907,600 | — | — |
| 2022-08-17 | $20.08 | $20.08 | 1,029,900 | — | — |
| 2022-08-16 | $20.76 | $20.76 | 3,868,700 | — | — |
| 2022-08-15 | $20.40 | $20.40 | 1,396,300 | — | — |
| 2022-08-12 | $20.12 | $20.12 | 1,319,200 | — | — |
| 2022-08-11 | $20.34 | $20.34 | 2,730,800 | — | — |
| 2022-08-10 | $20.48 | $20.48 | 2,034,000 | — | — |
| 2022-08-09 | $19.16 | $19.16 | 4,653,900 | — | — |
| 2022-08-08 | $25.72 | $25.72 | 2,584,500 | — | — |
| 2022-08-05 | $25.69 | $25.69 | 854,700 | — | — |
| 2022-08-04 | $25.30 | $25.30 | 1,139,200 | — | — |
| 2022-08-03 | $25.33 | $25.33 | 710,400 | — | — |
| 2022-08-02 | $24.86 | $24.86 | 354,900 | — | — |
| 2022-08-01 | $24.64 | $24.64 | 523,400 | — | — |
| 2022-07-29 | $24.29 | $24.29 | 1,826,700 | — | — |
| 2022-07-28 | $24.63 | $24.63 | 399,400 | — | — |
| 2022-07-27 | $23.87 | $23.87 | 521,600 | — | — |
| 2022-07-26 | $23.00 | $23.00 | 542,300 | — | — |
| 2022-07-25 | $23.63 | $23.63 | 518,000 | — | — |
| 2022-07-22 | $23.77 | $23.77 | 825,600 | — | — |
| 2022-07-21 | $25.10 | $25.10 | 879,100 | — | — |
| 2022-07-20 | $24.70 | $24.70 | 1,077,600 | — | — |
| 2022-07-19 | $24.14 | $24.14 | 638,100 | — | — |
| 2022-07-18 | $22.53 | $22.53 | 427,300 | — | — |
| 2022-07-15 | $22.40 | $22.40 | 914,600 | — | — |
| 2022-07-14 | $21.70 | $21.70 | 364,300 | — | — |
| 2022-07-13 | $22.33 | $22.33 | 570,700 | — | — |
| 2022-07-12 | $22.60 | $22.60 | 750,700 | — | — |
| 2022-07-11 | $22.75 | $22.75 | 652,900 | — | — |
| 2022-07-08 | $23.19 | $23.19 | 844,300 | — | — |
| 2022-07-07 | $22.67 | $22.67 | 494,500 | — | — |
| 2022-07-06 | $22.22 | $22.22 | 582,900 | — | — |
| 2022-07-05 | $22.75 | $22.75 | 562,100 | — | — |
| 2022-07-01 | $22.42 | $22.42 | 563,700 | — | — |
| 2022-06-30 | $21.49 | $21.49 | 812,400 | — | — |
| 2022-06-29 | $22.38 | $22.38 | 415,000 | — | — |
| 2022-06-28 | $22.63 | $22.63 | 754,100 | — | — |
| 2022-06-27 | $23.54 | $23.54 | 1,081,700 | — | — |
| 2022-06-24 | $23.65 | $23.65 | 1,664,400 | — | — |
| 2022-06-23 | $23.04 | $23.04 | 693,800 | — | — |
| 2022-06-22 | $22.67 | $22.67 | 498,500 | — | — |
| 2022-06-21 | $22.47 | $22.47 | 745,200 | — | — |
| 2022-06-17 | $22.52 | $22.52 | 892,100 | — | — |
| 2022-06-16 | $21.47 | $21.47 | 665,100 | — | — |
| 2022-06-15 | $22.42 | $22.42 | 1,114,000 | — | — |
| 2022-06-14 | $21.20 | $21.20 | 1,379,500 | — | — |
| 2022-06-13 | $22.33 | $22.33 | 1,205,100 | — | — |
| 2022-06-10 | $23.22 | $23.22 | 970,700 | — | — |
| 2022-06-09 | $24.25 | $24.25 | 866,800 | — | — |
| 2022-06-08 | $25.50 | $25.50 | 628,200 | — | — |
| 2022-06-07 | $25.72 | $25.72 | 711,400 | — | — |
| 2022-06-06 | $25.69 | $25.69 | 1,203,900 | — | — |
| 2022-06-03 | $25.47 | $25.47 | 1,132,300 | — | — |
| 2022-06-02 | $26.45 | $26.45 | 851,400 | — | — |
| 2022-06-01 | $25.43 | $25.43 | 1,529,600 | — | — |
| 2022-05-31 | $25.32 | $25.32 | 1,695,900 | — | — |
| 2022-05-27 | $25.79 | $25.79 | 884,700 | — | — |
| 2022-05-26 | $24.76 | $24.76 | 1,912,100 | — | — |
| 2022-05-25 | $23.91 | $23.91 | 2,968,100 | — | — |
| 2022-05-24 | $22.35 | $22.35 | 1,392,900 | — | — |
| 2022-05-23 | $22.13 | $22.13 | 1,510,500 | — | — |
| 2022-05-20 | $22.93 | $22.93 | 961,000 | — | — |
| 2022-05-19 | $23.39 | $23.39 | 1,140,000 | — | — |
| 2022-05-18 | $23.16 | $23.16 | 1,100,700 | — | — |
| 2022-05-17 | $25.33 | $25.33 | 1,264,800 | — | — |
| 2022-05-16 | $24.65 | $24.65 | 1,196,100 | — | — |
| 2022-05-13 | $25.37 | $25.37 | 1,524,400 | — | — |
| 2022-05-12 | $23.54 | $23.54 | 2,039,900 | — | — |
| 2022-05-11 | $22.35 | $22.35 | 2,452,400 | — | — |
| 2022-05-10 | $23.01 | $23.01 | 6,658,700 | — | — |
| 2022-05-09 | $29.83 | $29.83 | 2,268,400 | — | — |
| 2022-05-06 | $31.75 | $31.75 | 1,354,600 | — | — |
| 2022-05-05 | $33.94 | $33.94 | 1,083,700 | — | — |
| 2022-05-04 | $37.06 | $37.06 | 1,916,600 | — | — |
| 2022-05-03 | $33.56 | $33.56 | 1,155,700 | — | — |
| 2022-05-02 | $33.57 | $33.57 | 1,217,300 | — | — |
| 2022-04-29 | $32.68 | $32.68 | 946,000 | — | — |
| 2022-04-28 | $34.37 | $34.37 | 1,162,900 | — | — |
| 2022-04-27 | $34.75 | $34.75 | 673,800 | — | — |
| 2022-04-26 | $35.34 | $35.34 | 1,108,400 | — | — |
| 2022-04-25 | $36.52 | $36.52 | 1,675,700 | — | — |
| 2022-04-22 | $34.76 | $34.76 | 843,300 | — | — |
| 2022-04-21 | $35.33 | $35.33 | 1,375,700 | — | — |
| 2022-04-20 | $36.25 | $36.25 | 1,709,800 | — | — |
| 2022-04-19 | $40.00 | $40.00 | 799,400 | — | — |
| 2022-04-18 | $41.47 | $41.47 | 1,094,400 | — | — |
| 2022-04-14 | $42.87 | $42.87 | 961,800 | — | — |
| 2022-04-13 | $42.58 | $42.58 | 788,100 | — | — |
| 2022-04-12 | $40.58 | $40.58 | 895,800 | — | — |
| 2022-04-11 | $40.51 | $40.51 | 639,600 | — | — |
| 2022-04-08 | $40.63 | $40.63 | 1,072,300 | — | — |
| 2022-04-07 | $41.84 | $41.84 | 1,609,800 | — | — |
| 2022-04-06 | $41.63 | $41.63 | 1,300,300 | — | — |
| 2022-04-05 | $43.22 | $43.22 | 821,400 | — | — |
| 2022-04-04 | $44.77 | $44.77 | 1,231,000 | — | — |
| 2022-04-01 | $43.52 | $43.52 | 852,900 | — | — |
| 2022-03-31 | $42.46 | $42.46 | 757,300 | — | — |
| 2022-03-30 | $43.66 | $43.66 | 1,118,700 | — | — |
| 2022-03-29 | $44.03 | $44.03 | 813,700 | — | — |
| 2022-03-28 | $41.73 | $41.73 | 686,500 | — | — |
| 2022-03-25 | $41.39 | $41.39 | 928,700 | — | — |
| 2022-03-24 | $42.82 | $42.82 | 796,400 | — | — |
| 2022-03-23 | $43.31 | $43.31 | 1,067,000 | — | — |
| 2022-03-22 | $44.22 | $44.22 | 1,278,600 | — | — |
| 2022-03-21 | $43.72 | $43.72 | 810,000 | — | — |
| 2022-03-18 | $43.46 | $43.46 | 1,355,500 | — | — |
| 2022-03-17 | $43.21 | $43.21 | 1,301,600 | — | — |
| 2022-03-16 | $43.20 | $43.20 | 1,238,400 | — | — |
| 2022-03-15 | $40.29 | $40.29 | 773,600 | — | — |
| 2022-03-14 | $37.54 | $37.54 | 1,529,000 | — | — |
| 2022-03-11 | $41.27 | $41.27 | 757,900 | — | — |
| 2022-03-10 | $41.87 | $41.87 | 1,317,100 | — | — |
| 2022-03-09 | $40.20 | $40.20 | 1,473,700 | — | — |
| 2022-03-08 | $36.96 | $36.96 | 1,603,900 | — | — |
| 2022-03-07 | $37.96 | $37.96 | 1,407,900 | — | — |
| 2022-03-04 | $41.72 | $41.72 | 1,585,900 | — | — |
| 2022-03-03 | $43.66 | $43.66 | 1,557,000 | — | — |
| 2022-03-02 | $46.04 | $46.04 | 2,529,800 | — | — |
| 2022-03-01 | $46.51 | $46.51 | 3,019,400 | — | — |
| 2022-02-28 | $48.45 | $48.45 | 3,779,900 | — | — |
| 2022-02-25 | $46.44 | $46.44 | 8,928,100 | — | — |
| 2022-02-24 | $32.26 | $32.26 | 1,151,600 | — | — |
| 2022-02-23 | $31.01 | $31.01 | 850,000 | — | — |
| 2022-02-22 | $32.15 | $32.15 | 740,900 | — | — |
| 2022-02-18 | $34.44 | $34.44 | 840,300 | — | — |
| 2022-02-17 | $35.31 | $35.31 | 575,800 | — | — |
| 2022-02-16 | $36.27 | $36.27 | 414,600 | — | — |
| 2022-02-15 | $36.04 | $36.04 | 734,000 | — | — |
| 2022-02-14 | $34.08 | $34.08 | 881,400 | — | — |
| 2022-02-11 | $34.64 | $34.64 | 752,500 | — | — |
| 2022-02-10 | $35.27 | $35.27 | 896,900 | — | — |
| 2022-02-09 | $35.82 | $35.82 | 634,400 | — | — |
| 2022-02-08 | $34.88 | $34.88 | 718,800 | — | — |
| 2022-02-07 | $34.65 | $34.65 | 735,100 | — | — |
| 2022-02-04 | $34.10 | $34.10 | 769,600 | — | — |
| 2022-02-03 | $32.85 | $32.85 | 540,800 | — | — |
| 2022-02-02 | $33.61 | $33.61 | 1,162,900 | — | — |
| 2022-02-01 | $33.06 | $33.06 | 1,981,300 | — | — |
| 2022-01-31 | $31.90 | $31.90 | 1,444,300 | — | — |
| 2022-01-28 | $30.42 | $30.42 | 861,700 | — | — |
| 2022-01-27 | $29.33 | $29.33 | 654,800 | — | — |
| 2022-01-26 | $29.77 | $29.77 | 682,100 | — | — |
| 2022-01-25 | $29.91 | $29.91 | 898,600 | — | — |
| 2022-01-24 | $30.96 | $30.96 | 1,175,100 | — | — |
| 2022-01-21 | $29.69 | $29.69 | 951,600 | — | — |
| 2022-01-20 | $30.37 | $30.37 | 757,900 | — | — |
| 2022-01-19 | $30.71 | $30.71 | 1,908,400 | — | — |
| 2022-01-18 | $31.17 | $31.17 | 737,300 | — | — |
| 2022-01-14 | $31.94 | $31.94 | 884,400 | — | — |
| 2022-01-13 | $32.00 | $32.00 | 635,000 | — | — |
| 2022-01-12 | $32.89 | $32.89 | 842,900 | — | — |
| 2022-01-11 | $33.11 | $33.11 | 787,600 | — | — |
| 2022-01-10 | $33.04 | $33.04 | 910,600 | — | — |
| 2022-01-07 | $32.58 | $32.58 | 1,481,900 | — | — |
| 2022-01-06 | $32.54 | $32.54 | 1,134,900 | — | — |
| 2022-01-05 | $31.92 | $31.92 | 1,079,300 | — | — |
| 2022-01-04 | $34.72 | $34.72 | 959,400 | — | — |
| 2022-01-03 | $35.00 | $35.00 | 877,700 | — | — |