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
- 2021-03-11 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 | $14.71 | $14.71 | 11,069,300 | — | — |
| 2022-12-29 | $14.66 | $14.66 | 6,351,600 | — | — |
| 2022-12-28 | $14.60 | $14.60 | 5,791,100 | — | — |
| 2022-12-27 | $15.16 | $15.16 | 4,298,100 | — | — |
| 2022-12-23 | $15.13 | $15.13 | 3,996,900 | — | — |
| 2022-12-22 | $15.55 | $15.55 | 5,222,800 | — | — |
| 2022-12-21 | $15.76 | $15.76 | 5,352,800 | — | — |
| 2022-12-20 | $15.79 | $15.79 | 6,409,400 | — | — |
| 2022-12-19 | $16.40 | $16.40 | 7,052,900 | — | — |
| 2022-12-16 | $16.17 | $16.17 | 12,036,600 | — | — |
| 2022-12-15 | $16.29 | $16.29 | 7,594,200 | — | — |
| 2022-12-14 | $17.29 | $17.29 | 6,696,900 | — | — |
| 2022-12-13 | $17.55 | $17.55 | 10,319,900 | — | — |
| 2022-12-12 | $17.82 | $17.82 | 6,409,400 | — | — |
| 2022-12-09 | $18.13 | $18.13 | 6,414,500 | — | — |
| 2022-12-08 | $18.15 | $18.15 | 8,467,700 | — | — |
| 2022-12-07 | $18.12 | $18.12 | 9,452,400 | — | — |
| 2022-12-06 | $18.00 | $18.00 | 8,973,300 | — | — |
| 2022-12-05 | $17.91 | $17.91 | 22,892,700 | — | — |
| 2022-12-02 | $19.63 | $19.63 | 4,771,700 | — | — |
| 2022-12-01 | $19.89 | $19.89 | 7,454,600 | — | — |
| 2022-11-30 | $19.48 | $19.48 | 5,990,500 | — | — |
| 2022-11-29 | $18.96 | $18.96 | 3,786,300 | — | — |
| 2022-11-28 | $18.91 | $18.91 | 5,547,800 | — | — |
| 2022-11-25 | $19.73 | $19.73 | 2,962,000 | — | — |
| 2022-11-23 | $19.60 | $19.60 | 4,947,000 | — | — |
| 2022-11-22 | $19.28 | $19.28 | 4,222,000 | — | — |
| 2022-11-21 | $19.47 | $19.47 | 9,655,400 | — | — |
| 2022-11-18 | $19.69 | $19.69 | 8,816,800 | — | — |
| 2022-11-17 | $19.25 | $19.25 | 11,892,900 | — | — |
| 2022-11-16 | $19.08 | $19.08 | 9,779,600 | — | — |
| 2022-11-15 | $19.23 | $19.23 | 9,703,100 | — | — |
| 2022-11-14 | $18.09 | $18.09 | 12,942,000 | — | — |
| 2022-11-11 | $19.14 | $19.14 | 19,785,500 | — | — |
| 2022-11-10 | $19.97 | $19.97 | 27,252,600 | — | — |
| 2022-11-09 | $16.29 | $16.29 | 10,403,400 | — | — |
| 2022-11-08 | $17.52 | $17.52 | 7,575,600 | — | — |
| 2022-11-07 | $17.73 | $17.73 | 9,689,500 | — | — |
| 2022-11-04 | $17.06 | $17.06 | 6,478,700 | — | — |
| 2022-11-03 | $17.24 | $17.24 | 5,018,500 | — | — |
| 2022-11-02 | $16.77 | $16.77 | 4,356,600 | — | — |
| 2022-11-01 | $17.24 | $17.24 | 3,586,000 | — | — |
| 2022-10-31 | $17.27 | $17.27 | 3,473,400 | — | — |
| 2022-10-28 | $17.00 | $17.00 | 4,507,200 | — | — |
| 2022-10-27 | $16.91 | $16.91 | 5,220,900 | — | — |
| 2022-10-26 | $16.49 | $16.49 | 6,914,200 | — | — |
| 2022-10-25 | $16.17 | $16.17 | 6,388,300 | — | — |
| 2022-10-24 | $15.56 | $15.56 | 7,863,500 | — | — |
| 2022-10-21 | $15.99 | $15.99 | 8,266,300 | — | — |
| 2022-10-20 | $16.50 | $16.50 | 4,775,300 | — | — |
| 2022-10-19 | $16.54 | $16.54 | 6,288,800 | — | — |
| 2022-10-18 | $16.88 | $16.88 | 5,653,600 | — | — |
| 2022-10-17 | $16.86 | $16.86 | 6,419,900 | — | — |
| 2022-10-14 | $16.28 | $16.28 | 8,688,500 | — | — |
| 2022-10-13 | $17.62 | $17.62 | 9,264,500 | — | — |
| 2022-10-12 | $18.16 | $18.16 | 4,976,200 | — | — |
| 2022-10-11 | $18.44 | $18.44 | 6,530,200 | — | — |
| 2022-10-10 | $19.20 | $19.20 | 6,295,600 | — | — |
| 2022-10-07 | $19.56 | $19.56 | 14,211,100 | — | — |
| 2022-10-06 | $21.03 | $21.03 | 12,883,300 | — | — |
| 2022-10-05 | $19.85 | $19.85 | 9,889,100 | — | — |
| 2022-10-04 | $19.56 | $19.56 | 14,385,700 | — | — |
| 2022-10-03 | $17.48 | $17.48 | 5,648,000 | — | — |
| 2022-09-30 | $16.67 | $16.67 | 3,837,900 | — | — |
| 2022-09-29 | $16.30 | $16.30 | 4,296,000 | — | — |
| 2022-09-28 | $17.75 | $17.75 | 6,900,600 | — | — |
| 2022-09-27 | $16.80 | $16.80 | 10,713,600 | — | — |
| 2022-09-26 | $16.49 | $16.49 | 5,956,500 | — | — |
| 2022-09-23 | $16.08 | $16.08 | 5,953,500 | — | — |
| 2022-09-22 | $16.75 | $16.75 | 5,003,300 | — | — |
| 2022-09-21 | $16.99 | $16.99 | 3,657,600 | — | — |
| 2022-09-20 | $17.77 | $17.77 | 5,100,500 | — | — |
| 2022-09-19 | $17.64 | $17.64 | 3,640,300 | — | — |
| 2022-09-16 | $17.64 | $17.64 | 7,308,500 | — | — |
| 2022-09-15 | $18.32 | $18.32 | 5,938,100 | — | — |
| 2022-09-14 | $17.97 | $17.97 | 4,802,600 | — | — |
| 2022-09-13 | $17.62 | $17.62 | 3,956,300 | — | — |
| 2022-09-12 | $18.63 | $18.63 | 8,185,500 | — | — |
| 2022-09-09 | $18.12 | $18.12 | 5,924,000 | — | — |
| 2022-09-08 | $16.76 | $16.76 | 3,096,400 | — | — |
| 2022-09-07 | $16.93 | $16.93 | 3,360,200 | — | — |
| 2022-09-06 | $16.18 | $16.18 | 5,188,400 | — | — |
| 2022-09-02 | $16.53 | $16.53 | 2,538,100 | — | — |
| 2022-09-01 | $16.67 | $16.67 | 4,186,000 | — | — |
| 2022-08-31 | $16.90 | $16.90 | 3,089,700 | — | — |
| 2022-08-30 | $16.63 | $16.63 | 5,599,700 | — | — |
| 2022-08-29 | $16.74 | $16.74 | 4,057,100 | — | — |
| 2022-08-26 | $17.14 | $17.14 | 3,963,100 | — | — |
| 2022-08-25 | $17.63 | $17.63 | 4,523,700 | — | — |
| 2022-08-24 | $17.25 | $17.25 | 4,789,900 | — | — |
| 2022-08-23 | $17.36 | $17.36 | 6,642,300 | — | — |
| 2022-08-22 | $17.06 | $17.06 | 3,887,000 | — | — |
| 2022-08-19 | $17.24 | $17.24 | 4,227,700 | — | — |
| 2022-08-18 | $17.67 | $17.67 | 3,777,000 | — | — |
| 2022-08-17 | $17.81 | $17.81 | 7,242,500 | — | — |
| 2022-08-16 | $18.28 | $18.28 | 8,663,800 | — | — |
| 2022-08-15 | $18.10 | $18.10 | 8,299,100 | — | — |
| 2022-08-12 | $18.87 | $18.87 | 11,352,700 | — | — |
| 2022-08-11 | $18.70 | $18.70 | 23,628,500 | — | — |
| 2022-08-10 | $19.76 | $19.76 | 16,916,300 | — | — |
| 2022-08-09 | $18.98 | $18.98 | 4,862,000 | — | — |
| 2022-08-08 | $19.20 | $19.20 | 7,638,100 | — | — |
| 2022-08-05 | $19.23 | $19.23 | 7,400,700 | — | — |
| 2022-08-04 | $19.39 | $19.39 | 8,909,200 | — | — |
| 2022-08-03 | $19.23 | $19.23 | 6,557,900 | — | — |
| 2022-08-02 | $18.37 | $18.37 | 5,231,500 | — | — |
| 2022-08-01 | $18.18 | $18.18 | 7,210,500 | — | — |
| 2022-07-29 | $17.29 | $17.29 | 6,685,800 | — | — |
| 2022-07-28 | $16.97 | $16.97 | 4,922,400 | — | — |
| 2022-07-27 | $17.06 | $17.06 | 6,299,400 | — | — |
| 2022-07-26 | $17.31 | $17.31 | 4,772,400 | — | — |
| 2022-07-25 | $17.77 | $17.77 | 5,103,800 | — | — |
| 2022-07-22 | $17.64 | $17.64 | 9,493,200 | — | — |
| 2022-07-21 | $18.99 | $18.99 | 6,799,900 | — | — |
| 2022-07-20 | $18.88 | $18.88 | 18,755,000 | — | — |
| 2022-07-19 | $18.00 | $18.00 | 15,074,400 | — | — |
| 2022-07-18 | $16.65 | $16.65 | 10,784,600 | — | — |
| 2022-07-15 | $15.80 | $15.80 | 9,103,900 | — | — |
| 2022-07-14 | $14.25 | $14.25 | 5,201,800 | — | — |
| 2022-07-13 | $14.68 | $14.68 | 8,574,500 | — | — |
| 2022-07-12 | $14.99 | $14.99 | 6,985,000 | — | — |
| 2022-07-11 | $14.78 | $14.78 | 8,650,400 | — | — |
| 2022-07-08 | $15.62 | $15.62 | 6,010,300 | — | — |
| 2022-07-07 | $16.20 | $16.20 | 8,445,900 | — | — |
| 2022-07-06 | $15.94 | $15.94 | 17,182,900 | — | — |
| 2022-07-05 | $16.08 | $16.08 | 17,748,500 | — | — |
| 2022-07-01 | $15.04 | $15.04 | 26,244,400 | — | — |
| 2022-06-30 | $12.75 | $12.75 | 8,715,000 | — | — |
| 2022-06-29 | $12.98 | $12.98 | 8,423,500 | — | — |
| 2022-06-28 | $12.70 | $12.70 | 7,287,400 | — | — |
| 2022-06-27 | $12.79 | $12.79 | 4,909,300 | — | — |
| 2022-06-24 | $12.91 | $12.91 | 6,256,100 | — | — |
| 2022-06-23 | $12.46 | $12.46 | 8,067,300 | — | — |
| 2022-06-22 | $11.80 | $11.80 | 8,353,400 | — | — |
| 2022-06-21 | $12.36 | $12.36 | 7,402,500 | — | — |
| 2022-06-17 | $11.97 | $11.97 | 6,064,500 | — | — |
| 2022-06-16 | $11.51 | $11.51 | 5,512,400 | — | — |
| 2022-06-15 | $11.69 | $11.69 | 8,881,600 | — | — |
| 2022-06-14 | $11.14 | $11.14 | 6,213,100 | — | — |
| 2022-06-13 | $10.72 | $10.72 | 8,068,200 | — | — |
| 2022-06-10 | $11.50 | $11.50 | 8,176,300 | — | — |
| 2022-06-09 | $12.32 | $12.32 | 4,613,500 | — | — |
| 2022-06-08 | $12.95 | $12.95 | 8,166,100 | — | — |
| 2022-06-07 | $12.16 | $12.16 | 11,478,500 | — | — |
| 2022-06-06 | $12.79 | $12.79 | 6,036,600 | — | — |
| 2022-06-03 | $12.64 | $12.64 | 8,640,300 | — | — |
| 2022-06-02 | $13.18 | $13.18 | 7,429,900 | — | — |
| 2022-06-01 | $12.90 | $12.90 | 7,101,200 | — | — |
| 2022-05-31 | $13.51 | $13.51 | 7,477,700 | — | — |
| 2022-05-27 | $13.41 | $13.41 | 12,056,700 | — | — |
| 2022-05-26 | $13.35 | $13.35 | 10,399,100 | — | — |
| 2022-05-25 | $13.40 | $13.40 | 8,858,200 | — | — |
| 2022-05-24 | $12.89 | $12.89 | 10,865,300 | — | — |
| 2022-05-23 | $13.80 | $13.80 | 12,548,300 | — | — |
| 2022-05-20 | $13.00 | $13.00 | 11,750,100 | — | — |
| 2022-05-19 | $12.95 | $12.95 | 10,350,400 | — | — |
| 2022-05-18 | $13.06 | $13.06 | 14,158,000 | — | — |
| 2022-05-17 | $13.17 | $13.17 | 10,307,800 | — | — |
| 2022-05-16 | $12.63 | $12.63 | 15,179,900 | — | — |
| 2022-05-13 | $13.34 | $13.34 | 30,865,400 | — | — |
| 2022-05-12 | $11.46 | $11.46 | 43,279,800 | — | — |
| 2022-05-11 | $9.67 | $9.67 | 30,434,800 | — | — |
| 2022-05-10 | $10.58 | $10.58 | 25,170,400 | — | — |
| 2022-05-09 | $9.35 | $9.35 | 23,036,000 | — | — |
| 2022-05-06 | $12.04 | $12.04 | 16,471,900 | — | — |
| 2022-05-05 | $11.99 | $11.99 | 11,488,600 | — | — |
| 2022-05-04 | $13.37 | $13.37 | 15,004,700 | — | — |
| 2022-05-03 | $13.53 | $13.53 | 5,911,200 | — | — |
| 2022-05-02 | $13.90 | $13.90 | 7,758,400 | — | — |
| 2022-04-29 | $12.87 | $12.87 | 7,750,300 | — | — |
| 2022-04-28 | $13.63 | $13.63 | 6,285,600 | — | — |
| 2022-04-27 | $13.12 | $13.12 | 9,938,800 | — | — |
| 2022-04-26 | $13.19 | $13.19 | 8,257,600 | — | — |
| 2022-04-25 | $14.26 | $14.26 | 8,541,400 | — | — |
| 2022-04-22 | $14.07 | $14.07 | 7,665,000 | — | — |
| 2022-04-21 | $14.43 | $14.43 | 11,575,000 | — | — |
| 2022-04-20 | $15.82 | $15.82 | 8,068,900 | — | — |
| 2022-04-19 | $16.81 | $16.81 | 3,557,700 | — | — |
| 2022-04-18 | $16.42 | $16.42 | 4,579,100 | — | — |
| 2022-04-14 | $16.88 | $16.88 | 4,087,600 | — | — |
| 2022-04-13 | $17.32 | $17.32 | 4,618,900 | — | — |
| 2022-04-12 | $16.96 | $16.96 | 5,677,300 | — | — |
| 2022-04-11 | $17.24 | $17.24 | 4,717,500 | — | — |
| 2022-04-08 | $17.79 | $17.79 | 6,218,900 | — | — |
| 2022-04-07 | $17.75 | $17.75 | 6,828,200 | — | — |
| 2022-04-06 | $18.53 | $18.53 | 8,283,700 | — | — |
| 2022-04-05 | $18.31 | $18.31 | 7,981,500 | — | — |
| 2022-04-04 | $18.94 | $18.94 | 6,712,300 | — | — |
| 2022-04-01 | $18.37 | $18.37 | 5,107,800 | — | — |
| 2022-03-31 | $17.68 | $17.68 | 5,296,200 | — | — |
| 2022-03-30 | $18.71 | $18.71 | 6,165,900 | — | — |
| 2022-03-29 | $18.98 | $18.98 | 10,068,300 | — | — |
| 2022-03-28 | $17.75 | $17.75 | 8,597,300 | — | — |
| 2022-03-25 | $17.70 | $17.70 | 17,566,900 | — | — |
| 2022-03-24 | $18.92 | $18.92 | 9,332,300 | — | — |
| 2022-03-23 | $19.84 | $19.84 | 6,946,200 | — | — |
| 2022-03-22 | $19.70 | $19.70 | 9,879,100 | — | — |
| 2022-03-21 | $18.85 | $18.85 | 9,306,800 | — | — |
| 2022-03-18 | $19.24 | $19.24 | 16,537,600 | — | — |
| 2022-03-17 | $19.20 | $19.20 | 19,894,800 | — | — |
| 2022-03-16 | $18.09 | $18.09 | 40,631,500 | — | — |
| 2022-03-15 | $15.45 | $15.45 | 30,197,600 | — | — |
| 2022-03-14 | $16.12 | $16.12 | 17,621,600 | — | — |
| 2022-03-11 | $17.42 | $17.42 | 18,911,500 | — | — |
| 2022-03-10 | $18.94 | $18.94 | 32,862,600 | — | — |
| 2022-03-09 | $22.70 | $22.70 | 10,945,200 | — | — |
| 2022-03-08 | $20.54 | $20.54 | 10,024,000 | — | — |
| 2022-03-07 | $19.72 | $19.72 | 12,657,200 | — | — |
| 2022-03-04 | $21.10 | $21.10 | 18,254,800 | — | — |
| 2022-03-03 | $25.47 | $25.47 | 16,151,300 | — | — |
| 2022-03-02 | $25.41 | $25.41 | 8,348,800 | — | — |
| 2022-03-01 | $25.46 | $25.46 | 10,973,700 | — | — |
| 2022-02-28 | $26.52 | $26.52 | 14,578,200 | — | — |
| 2022-02-25 | $25.00 | $25.00 | 13,532,400 | — | — |
| 2022-02-24 | $23.64 | $23.64 | 13,316,400 | — | — |
| 2022-02-23 | $22.64 | $22.64 | 12,311,700 | — | — |
| 2022-02-22 | $21.93 | $21.93 | 16,962,600 | — | — |
| 2022-02-18 | $22.99 | $22.99 | 12,975,800 | — | — |
| 2022-02-17 | $23.27 | $23.27 | 6,600,700 | — | — |
| 2022-02-16 | $23.14 | $23.14 | 7,222,600 | — | — |
| 2022-02-15 | $23.68 | $23.68 | 4,981,500 | — | — |
| 2022-02-14 | $22.86 | $22.86 | 5,393,000 | — | — |
| 2022-02-11 | $22.55 | $22.55 | 10,404,800 | — | — |
| 2022-02-10 | $23.19 | $23.19 | 12,782,100 | — | — |
| 2022-02-09 | $22.50 | $22.50 | 5,428,500 | — | — |
| 2022-02-08 | $21.55 | $21.55 | 4,712,500 | — | — |
| 2022-02-07 | $20.90 | $20.90 | 7,537,800 | — | — |
| 2022-02-04 | $20.84 | $20.84 | 7,153,400 | — | — |
| 2022-02-03 | $19.99 | $19.99 | 8,976,100 | — | — |
| 2022-02-02 | $21.03 | $21.03 | 10,301,900 | — | — |
| 2022-02-01 | $21.30 | $21.30 | 11,573,500 | — | — |
| 2022-01-31 | $20.82 | $20.82 | 10,983,100 | — | — |
| 2022-01-28 | $18.92 | $18.92 | 14,162,100 | — | — |
| 2022-01-27 | $18.99 | $18.99 | 15,846,600 | — | — |
| 2022-01-26 | $18.85 | $18.85 | 15,881,300 | — | — |
| 2022-01-25 | $18.74 | $18.74 | 13,587,500 | — | — |
| 2022-01-24 | $18.35 | $18.35 | 17,235,800 | — | — |
| 2022-01-21 | $18.10 | $18.10 | 11,919,100 | — | — |
| 2022-01-20 | $19.99 | $19.99 | 11,526,800 | — | — |
| 2022-01-19 | $20.49 | $20.49 | 10,710,700 | — | — |
| 2022-01-18 | $20.61 | $20.61 | 9,832,000 | — | — |
| 2022-01-14 | $21.21 | $21.21 | 14,656,700 | — | — |
| 2022-01-13 | $22.42 | $22.42 | 10,094,100 | — | — |
| 2022-01-12 | $23.44 | $23.44 | 10,391,600 | — | — |
| 2022-01-11 | $25.05 | $25.05 | 7,363,900 | — | — |
| 2022-01-10 | $24.12 | $24.12 | 16,072,900 | — | — |
| 2022-01-07 | $25.97 | $25.97 | 6,481,700 | — | — |
| 2022-01-06 | $25.66 | $25.66 | 7,126,900 | — | — |
| 2022-01-05 | $25.61 | $25.61 | 9,257,300 | — | — |
| 2022-01-04 | $26.41 | $26.41 | 11,873,200 | — | — |
| 2022-01-03 | $28.72 | $28.72 | 4,278,100 | — | — |