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
- 2020-12-11 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 | $16.07 | $16.07 | 526,500 | — | — |
| 2022-12-29 | $16.16 | $16.16 | 341,800 | — | — |
| 2022-12-28 | $15.67 | $15.67 | 544,400 | — | — |
| 2022-12-27 | $15.85 | $15.85 | 528,500 | — | — |
| 2022-12-23 | $16.02 | $16.02 | 357,200 | — | — |
| 2022-12-22 | $16.22 | $16.22 | 372,900 | — | — |
| 2022-12-21 | $16.34 | $16.34 | 558,300 | — | — |
| 2022-12-20 | $16.31 | $16.31 | 359,500 | — | — |
| 2022-12-19 | $16.16 | $16.16 | 724,500 | — | — |
| 2022-12-16 | $16.17 | $16.17 | 866,800 | — | — |
| 2022-12-15 | $16.40 | $16.40 | 1,007,100 | — | — |
| 2022-12-14 | $16.28 | $16.28 | 736,800 | — | — |
| 2022-12-13 | $17.40 | $17.40 | 653,000 | — | — |
| 2022-12-12 | $17.00 | $17.00 | 622,200 | — | — |
| 2022-12-09 | $17.72 | $17.72 | 648,400 | — | — |
| 2022-12-08 | $17.84 | $17.84 | 801,200 | — | — |
| 2022-12-07 | $17.47 | $17.47 | 810,300 | — | — |
| 2022-12-06 | $17.49 | $17.49 | 983,700 | — | — |
| 2022-12-05 | $17.72 | $17.72 | 781,700 | — | — |
| 2022-12-02 | $17.47 | $17.47 | 575,900 | — | — |
| 2022-12-01 | $17.23 | $17.23 | 1,034,400 | — | — |
| 2022-11-30 | $16.98 | $16.98 | 960,400 | — | — |
| 2022-11-29 | $15.98 | $15.98 | 671,200 | — | — |
| 2022-11-28 | $15.77 | $15.77 | 1,436,200 | — | — |
| 2022-11-25 | $15.88 | $15.88 | 418,800 | — | — |
| 2022-11-23 | $16.49 | $16.49 | 909,700 | — | — |
| 2022-11-22 | $15.65 | $15.65 | 1,180,700 | — | — |
| 2022-11-21 | $15.37 | $15.37 | 1,120,200 | — | — |
| 2022-11-18 | $15.07 | $15.07 | 858,600 | — | — |
| 2022-11-17 | $14.16 | $14.16 | 588,000 | — | — |
| 2022-11-16 | $15.01 | $15.01 | 674,600 | — | — |
| 2022-11-15 | $15.58 | $15.58 | 1,401,600 | — | — |
| 2022-11-14 | $14.64 | $14.64 | 573,300 | — | — |
| 2022-11-11 | $14.65 | $14.65 | 644,700 | — | — |
| 2022-11-10 | $14.92 | $14.92 | 905,300 | — | — |
| 2022-11-09 | $13.91 | $13.91 | 979,800 | — | — |
| 2022-11-08 | $13.64 | $13.64 | 1,992,000 | — | — |
| 2022-11-07 | $12.74 | $12.74 | 2,204,100 | — | — |
| 2022-11-04 | $10.65 | $10.65 | 1,377,600 | — | — |
| 2022-11-03 | $11.92 | $11.92 | 467,600 | — | — |
| 2022-11-02 | $11.82 | $11.82 | 711,000 | — | — |
| 2022-11-01 | $12.49 | $12.49 | 672,200 | — | — |
| 2022-10-31 | $12.23 | $12.23 | 833,600 | — | — |
| 2022-10-28 | $12.04 | $12.04 | 516,700 | — | — |
| 2022-10-27 | $12.10 | $12.10 | 599,700 | — | — |
| 2022-10-26 | $12.46 | $12.46 | 571,300 | — | — |
| 2022-10-25 | $12.09 | $12.09 | 745,200 | — | — |
| 2022-10-24 | $11.09 | $11.09 | 613,200 | — | — |
| 2022-10-21 | $11.33 | $11.33 | 383,900 | — | — |
| 2022-10-20 | $11.35 | $11.35 | 415,600 | — | — |
| 2022-10-19 | $11.51 | $11.51 | 531,400 | — | — |
| 2022-10-18 | $12.43 | $12.43 | 816,600 | — | — |
| 2022-10-17 | $12.09 | $12.09 | 585,200 | — | — |
| 2022-10-14 | $11.64 | $11.64 | 473,500 | — | — |
| 2022-10-13 | $11.76 | $11.76 | 836,100 | — | — |
| 2022-10-12 | $11.99 | $11.99 | 634,400 | — | — |
| 2022-10-11 | $12.45 | $12.45 | 780,100 | — | — |
| 2022-10-10 | $12.56 | $12.56 | 551,900 | — | — |
| 2022-10-07 | $13.11 | $13.11 | 482,700 | — | — |
| 2022-10-06 | $13.63 | $13.63 | 958,800 | — | — |
| 2022-10-05 | $13.95 | $13.95 | 620,400 | — | — |
| 2022-10-04 | $14.04 | $14.04 | 683,600 | — | — |
| 2022-10-03 | $13.40 | $13.40 | 616,300 | — | — |
| 2022-09-30 | $13.28 | $13.28 | 618,600 | — | — |
| 2022-09-29 | $13.31 | $13.31 | 632,500 | — | — |
| 2022-09-28 | $13.29 | $13.29 | 517,300 | — | — |
| 2022-09-27 | $12.92 | $12.92 | 657,500 | — | — |
| 2022-09-26 | $12.84 | $12.84 | 665,300 | — | — |
| 2022-09-23 | $12.92 | $12.92 | 875,600 | — | — |
| 2022-09-22 | $13.06 | $13.06 | 815,300 | — | — |
| 2022-09-21 | $13.22 | $13.22 | 718,500 | — | — |
| 2022-09-20 | $13.42 | $13.42 | 792,200 | — | — |
| 2022-09-19 | $14.07 | $14.07 | 767,000 | — | — |
| 2022-09-16 | $14.21 | $14.21 | 1,562,000 | — | — |
| 2022-09-15 | $14.96 | $14.96 | 586,100 | — | — |
| 2022-09-14 | $15.17 | $15.17 | 781,700 | — | — |
| 2022-09-13 | $15.51 | $15.51 | 838,900 | — | — |
| 2022-09-12 | $16.53 | $16.53 | 715,900 | — | — |
| 2022-09-09 | $16.28 | $16.28 | 540,200 | — | — |
| 2022-09-08 | $16.27 | $16.27 | 794,200 | — | — |
| 2022-09-07 | $15.66 | $15.66 | 1,135,300 | — | — |
| 2022-09-06 | $15.44 | $15.44 | 909,800 | — | — |
| 2022-09-02 | $15.10 | $15.10 | 576,000 | — | — |
| 2022-09-01 | $15.52 | $15.52 | 809,900 | — | — |
| 2022-08-31 | $15.67 | $15.67 | 832,800 | — | — |
| 2022-08-30 | $15.67 | $15.67 | 567,900 | — | — |
| 2022-08-29 | $16.19 | $16.19 | 603,200 | — | — |
| 2022-08-26 | $16.50 | $16.50 | 624,200 | — | — |
| 2022-08-25 | $17.07 | $17.07 | 700,000 | — | — |
| 2022-08-24 | $16.27 | $16.27 | 923,800 | — | — |
| 2022-08-23 | $16.40 | $16.40 | 1,279,900 | — | — |
| 2022-08-22 | $15.92 | $15.92 | 1,037,600 | — | — |
| 2022-08-19 | $16.56 | $16.56 | 1,331,800 | — | — |
| 2022-08-18 | $16.31 | $16.31 | 980,400 | — | — |
| 2022-08-17 | $16.66 | $16.66 | 805,200 | — | — |
| 2022-08-16 | $17.32 | $17.32 | 1,763,500 | — | — |
| 2022-08-15 | $17.89 | $17.89 | 1,475,800 | — | — |
| 2022-08-12 | $17.56 | $17.56 | 6,876,900 | — | — |
| 2022-08-11 | $20.19 | $20.19 | 769,700 | — | — |
| 2022-08-10 | $20.36 | $20.36 | 1,944,200 | — | — |
| 2022-08-09 | $22.84 | $22.84 | 570,800 | — | — |
| 2022-08-08 | $24.13 | $24.13 | 588,200 | — | — |
| 2022-08-05 | $23.74 | $23.74 | 236,800 | — | — |
| 2022-08-04 | $23.85 | $23.85 | 322,600 | — | — |
| 2022-08-03 | $23.09 | $23.09 | 284,700 | — | — |
| 2022-08-02 | $22.72 | $22.72 | 253,300 | — | — |
| 2022-08-01 | $23.02 | $23.02 | 395,600 | — | — |
| 2022-07-29 | $22.99 | $22.99 | 367,400 | — | — |
| 2022-07-28 | $22.77 | $22.77 | 271,100 | — | — |
| 2022-07-27 | $22.39 | $22.39 | 226,600 | — | — |
| 2022-07-26 | $22.25 | $22.25 | 358,000 | — | — |
| 2022-07-25 | $22.09 | $22.09 | 477,000 | — | — |
| 2022-07-22 | $21.77 | $21.77 | 175,000 | — | — |
| 2022-07-21 | $22.61 | $22.61 | 331,300 | — | — |
| 2022-07-20 | $22.29 | $22.29 | 286,000 | — | — |
| 2022-07-19 | $21.91 | $21.91 | 222,600 | — | — |
| 2022-07-18 | $21.30 | $21.30 | 247,200 | — | — |
| 2022-07-15 | $22.29 | $22.29 | 310,000 | — | — |
| 2022-07-14 | $21.02 | $21.02 | 406,200 | — | — |
| 2022-07-13 | $22.27 | $22.27 | 484,400 | — | — |
| 2022-07-12 | $22.69 | $22.69 | 513,500 | — | — |
| 2022-07-11 | $22.25 | $22.25 | 693,900 | — | — |
| 2022-07-08 | $22.11 | $22.11 | 749,100 | — | — |
| 2022-07-07 | $22.48 | $22.48 | 754,200 | — | — |
| 2022-07-06 | $21.45 | $21.45 | 1,201,400 | — | — |
| 2022-07-05 | $22.52 | $22.52 | 757,800 | — | — |
| 2022-07-01 | $22.09 | $22.09 | 427,900 | — | — |
| 2022-06-30 | $21.46 | $21.46 | 299,400 | — | — |
| 2022-06-29 | $21.49 | $21.49 | 304,300 | — | — |
| 2022-06-28 | $21.91 | $21.91 | 340,300 | — | — |
| 2022-06-27 | $22.16 | $22.16 | 410,600 | — | — |
| 2022-06-24 | $22.54 | $22.54 | 1,127,100 | — | — |
| 2022-06-23 | $22.17 | $22.17 | 684,900 | — | — |
| 2022-06-22 | $19.34 | $19.34 | 364,100 | — | — |
| 2022-06-21 | $18.87 | $18.87 | 342,000 | — | — |
| 2022-06-17 | $18.27 | $18.27 | 919,300 | — | — |
| 2022-06-16 | $17.78 | $17.78 | 469,200 | — | — |
| 2022-06-15 | $18.88 | $18.88 | 742,000 | — | — |
| 2022-06-14 | $18.02 | $18.02 | 465,700 | — | — |
| 2022-06-13 | $17.88 | $17.88 | 555,000 | — | — |
| 2022-06-10 | $17.63 | $17.63 | 431,800 | — | — |
| 2022-06-09 | $18.39 | $18.39 | 290,900 | — | — |
| 2022-06-08 | $19.11 | $19.11 | 581,900 | — | — |
| 2022-06-07 | $19.34 | $19.34 | 528,200 | — | — |
| 2022-06-06 | $19.21 | $19.21 | 678,800 | — | — |
| 2022-06-03 | $19.37 | $19.37 | 500,100 | — | — |
| 2022-06-02 | $19.76 | $19.76 | 825,900 | — | — |
| 2022-06-01 | $19.33 | $19.33 | 813,800 | — | — |
| 2022-05-31 | $20.32 | $20.32 | 784,800 | — | — |
| 2022-05-27 | $20.96 | $20.96 | 318,300 | — | — |
| 2022-05-26 | $20.01 | $20.01 | 412,300 | — | — |
| 2022-05-25 | $19.27 | $19.27 | 473,000 | — | — |
| 2022-05-24 | $18.61 | $18.61 | 402,600 | — | — |
| 2022-05-23 | $19.71 | $19.71 | 361,900 | — | — |
| 2022-05-20 | $19.80 | $19.80 | 396,300 | — | — |
| 2022-05-19 | $19.65 | $19.65 | 693,800 | — | — |
| 2022-05-18 | $18.66 | $18.66 | 346,900 | — | — |
| 2022-05-17 | $19.29 | $19.29 | 264,400 | — | — |
| 2022-05-16 | $18.63 | $18.63 | 288,900 | — | — |
| 2022-05-13 | $19.10 | $19.10 | 549,900 | — | — |
| 2022-05-12 | $17.43 | $17.43 | 1,271,000 | — | — |
| 2022-05-11 | $16.75 | $16.75 | 740,800 | — | — |
| 2022-05-10 | $17.42 | $17.42 | 710,900 | — | — |
| 2022-05-09 | $17.44 | $17.44 | 685,400 | — | — |
| 2022-05-06 | $19.15 | $19.15 | 950,600 | — | — |
| 2022-05-05 | $18.69 | $18.69 | 723,100 | — | — |
| 2022-05-04 | $19.64 | $19.64 | 559,300 | — | — |
| 2022-05-03 | $18.76 | $18.76 | 588,900 | — | — |
| 2022-05-02 | $19.18 | $19.18 | 498,700 | — | — |
| 2022-04-29 | $18.35 | $18.35 | 502,100 | — | — |
| 2022-04-28 | $18.99 | $18.99 | 459,500 | — | — |
| 2022-04-27 | $18.78 | $18.78 | 424,300 | — | — |
| 2022-04-26 | $19.02 | $19.02 | 659,200 | — | — |
| 2022-04-25 | $20.97 | $20.97 | 449,000 | — | — |
| 2022-04-22 | $20.07 | $20.07 | 290,400 | — | — |
| 2022-04-21 | $20.37 | $20.37 | 409,000 | — | — |
| 2022-04-20 | $21.20 | $21.20 | 528,400 | — | — |
| 2022-04-19 | $21.11 | $21.11 | 392,400 | — | — |
| 2022-04-18 | $20.55 | $20.55 | 386,800 | — | — |
| 2022-04-14 | $21.05 | $21.05 | 311,600 | — | — |
| 2022-04-13 | $21.33 | $21.33 | 529,100 | — | — |
| 2022-04-12 | $21.81 | $21.81 | 760,500 | — | — |
| 2022-04-11 | $20.84 | $20.84 | 414,400 | — | — |
| 2022-04-08 | $20.90 | $20.90 | 423,400 | — | — |
| 2022-04-07 | $21.02 | $21.02 | 351,900 | — | — |
| 2022-04-06 | $20.56 | $20.56 | 453,800 | — | — |
| 2022-04-05 | $21.16 | $21.16 | 357,600 | — | — |
| 2022-04-04 | $22.23 | $22.23 | 240,800 | — | — |
| 2022-04-01 | $22.25 | $22.25 | 367,400 | — | — |
| 2022-03-31 | $21.48 | $21.48 | 380,500 | — | — |
| 2022-03-30 | $21.98 | $21.98 | 439,300 | — | — |
| 2022-03-29 | $22.67 | $22.67 | 579,900 | — | — |
| 2022-03-28 | $21.60 | $21.60 | 787,000 | — | — |
| 2022-03-25 | $21.40 | $21.40 | 453,200 | — | — |
| 2022-03-24 | $21.92 | $21.92 | 450,100 | — | — |
| 2022-03-23 | $21.51 | $21.51 | 492,900 | — | — |
| 2022-03-22 | $21.46 | $21.46 | 716,100 | — | — |
| 2022-03-21 | $20.93 | $20.93 | 543,900 | — | — |
| 2022-03-18 | $21.08 | $21.08 | 1,264,200 | — | — |
| 2022-03-17 | $20.42 | $20.42 | 1,159,200 | — | — |
| 2022-03-16 | $20.19 | $20.19 | 1,573,100 | — | — |
| 2022-03-15 | $19.03 | $19.03 | 1,096,900 | — | — |
| 2022-03-14 | $17.89 | $17.89 | 724,100 | — | — |
| 2022-03-11 | $18.96 | $18.96 | 639,400 | — | — |
| 2022-03-10 | $20.47 | $20.47 | 706,000 | — | — |
| 2022-03-09 | $20.59 | $20.59 | 529,700 | — | — |
| 2022-03-08 | $18.83 | $18.83 | 738,400 | — | — |
| 2022-03-07 | $19.05 | $19.05 | 1,244,900 | — | — |
| 2022-03-04 | $19.78 | $19.78 | 1,272,100 | — | — |
| 2022-03-03 | $20.73 | $20.73 | 961,200 | — | — |
| 2022-03-02 | $21.93 | $21.93 | 1,922,600 | — | — |
| 2022-03-01 | $24.66 | $24.66 | 1,009,800 | — | — |
| 2022-02-28 | $25.34 | $25.34 | 550,400 | — | — |
| 2022-02-25 | $24.41 | $24.41 | 533,600 | — | — |
| 2022-02-24 | $23.35 | $23.35 | 515,700 | — | — |
| 2022-02-23 | $21.74 | $21.74 | 464,600 | — | — |
| 2022-02-22 | $23.23 | $23.23 | 339,100 | — | — |
| 2022-02-18 | $23.39 | $23.39 | 610,800 | — | — |
| 2022-02-17 | $23.70 | $23.70 | 614,200 | — | — |
| 2022-02-16 | $26.21 | $26.21 | 335,300 | — | — |
| 2022-02-15 | $26.66 | $26.66 | 395,800 | — | — |
| 2022-02-14 | $25.75 | $25.75 | 342,700 | — | — |
| 2022-02-11 | $26.65 | $26.65 | 622,800 | — | — |
| 2022-02-10 | $27.41 | $27.41 | 611,900 | — | — |
| 2022-02-09 | $27.67 | $27.67 | 420,200 | — | — |
| 2022-02-08 | $26.72 | $26.72 | 270,400 | — | — |
| 2022-02-07 | $26.75 | $26.75 | 605,600 | — | — |
| 2022-02-04 | $25.85 | $25.85 | 1,080,200 | — | — |
| 2022-02-03 | $25.73 | $25.73 | 295,400 | — | — |
| 2022-02-02 | $26.51 | $26.51 | 390,500 | — | — |
| 2022-02-01 | $26.73 | $26.73 | 589,400 | — | — |
| 2022-01-31 | $26.73 | $26.73 | 731,100 | — | — |
| 2022-01-28 | $24.97 | $24.97 | 488,500 | — | — |
| 2022-01-27 | $23.87 | $23.87 | 392,800 | — | — |
| 2022-01-26 | $24.73 | $24.73 | 692,800 | — | — |
| 2022-01-25 | $25.33 | $25.33 | 1,498,100 | — | — |
| 2022-01-24 | $27.02 | $27.02 | 1,059,000 | — | — |
| 2022-01-21 | $25.57 | $25.57 | 504,400 | — | — |
| 2022-01-20 | $26.75 | $26.75 | 704,900 | — | — |
| 2022-01-19 | $26.88 | $26.88 | 455,200 | — | — |
| 2022-01-18 | $26.46 | $26.46 | 756,400 | — | — |
| 2022-01-14 | $27.79 | $27.79 | 722,900 | — | — |
| 2022-01-13 | $27.79 | $27.79 | 890,400 | — | — |
| 2022-01-12 | $27.62 | $27.62 | 1,154,900 | — | — |
| 2022-01-11 | $27.16 | $27.16 | 815,000 | — | — |
| 2022-01-10 | $25.79 | $25.79 | 1,066,700 | — | — |
| 2022-01-07 | $25.49 | $25.49 | 906,900 | — | — |
| 2022-01-06 | $25.81 | $25.81 | 638,000 | — | — |
| 2022-01-05 | $25.33 | $25.33 | 484,200 | — | — |
| 2022-01-04 | $27.52 | $27.52 | 384,400 | — | — |
| 2022-01-03 | $28.73 | $28.73 | 633,300 | — | — |