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
- 2019-09-16 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 | $18.53 | $18.53 | 345,400 | — | — |
| 2022-12-29 | $18.76 | $18.76 | 355,000 | — | — |
| 2022-12-28 | $18.26 | $18.26 | 468,500 | — | — |
| 2022-12-27 | $18.36 | $18.36 | 387,000 | — | — |
| 2022-12-23 | $18.56 | $18.56 | 382,600 | — | — |
| 2022-12-22 | $18.38 | $18.38 | 594,200 | — | — |
| 2022-12-21 | $19.01 | $19.01 | 330,500 | — | — |
| 2022-12-20 | $18.48 | $18.48 | 404,500 | — | — |
| 2022-12-19 | $18.26 | $18.26 | 491,900 | — | — |
| 2022-12-16 | $18.35 | $18.35 | 1,495,800 | — | — |
| 2022-12-15 | $18.14 | $18.14 | 308,500 | — | — |
| 2022-12-14 | $18.41 | $18.41 | 357,400 | — | — |
| 2022-12-13 | $18.45 | $18.45 | 417,400 | — | — |
| 2022-12-12 | $18.16 | $18.16 | 235,800 | — | — |
| 2022-12-09 | $18.14 | $18.14 | 376,400 | — | — |
| 2022-12-08 | $18.52 | $18.52 | 821,200 | — | — |
| 2022-12-07 | $17.67 | $17.67 | 604,700 | — | — |
| 2022-12-06 | $17.58 | $17.58 | 551,400 | — | — |
| 2022-12-05 | $18.59 | $18.59 | 498,100 | — | — |
| 2022-12-02 | $19.20 | $19.20 | 624,500 | — | — |
| 2022-12-01 | $20.46 | $20.46 | 679,400 | — | — |
| 2022-11-30 | $20.51 | $20.51 | 1,295,100 | — | — |
| 2022-11-29 | $17.78 | $17.78 | 2,294,900 | — | — |
| 2022-11-28 | $15.36 | $15.36 | 494,800 | — | — |
| 2022-11-25 | $16.26 | $16.26 | 147,800 | — | — |
| 2022-11-23 | $16.59 | $16.59 | 271,600 | — | — |
| 2022-11-22 | $16.19 | $16.19 | 463,700 | — | — |
| 2022-11-21 | $16.40 | $16.40 | 711,300 | — | — |
| 2022-11-18 | $16.89 | $16.89 | 257,200 | — | — |
| 2022-11-17 | $17.34 | $17.34 | 365,000 | — | — |
| 2022-11-16 | $17.38 | $17.38 | 216,500 | — | — |
| 2022-11-15 | $18.03 | $18.03 | 271,200 | — | — |
| 2022-11-14 | $17.77 | $17.77 | 349,100 | — | — |
| 2022-11-11 | $18.15 | $18.15 | 277,100 | — | — |
| 2022-11-10 | $17.79 | $17.79 | 473,200 | — | — |
| 2022-11-09 | $15.55 | $15.55 | 478,600 | — | — |
| 2022-11-08 | $16.74 | $16.74 | 375,200 | — | — |
| 2022-11-07 | $17.08 | $17.08 | 337,800 | — | — |
| 2022-11-04 | $16.30 | $16.30 | 309,200 | — | — |
| 2022-11-03 | $16.04 | $16.04 | 278,400 | — | — |
| 2022-11-02 | $16.50 | $16.50 | 345,100 | — | — |
| 2022-11-01 | $16.76 | $16.76 | 225,100 | — | — |
| 2022-10-31 | $17.20 | $17.20 | 317,900 | — | — |
| 2022-10-28 | $16.94 | $16.94 | 216,200 | — | — |
| 2022-10-27 | $16.53 | $16.53 | 269,000 | — | — |
| 2022-10-26 | $16.88 | $16.88 | 265,400 | — | — |
| 2022-10-25 | $17.46 | $17.46 | 530,400 | — | — |
| 2022-10-24 | $15.88 | $15.88 | 331,200 | — | — |
| 2022-10-21 | $15.92 | $15.92 | 278,000 | — | — |
| 2022-10-20 | $16.07 | $16.07 | 600,800 | — | — |
| 2022-10-19 | $16.07 | $16.07 | 964,800 | — | — |
| 2022-10-18 | $15.86 | $15.86 | 499,500 | — | — |
| 2022-10-17 | $15.24 | $15.24 | 456,000 | — | — |
| 2022-10-14 | $14.10 | $14.10 | 287,000 | — | — |
| 2022-10-13 | $14.69 | $14.69 | 468,300 | — | — |
| 2022-10-12 | $14.84 | $14.84 | 267,600 | — | — |
| 2022-10-11 | $15.10 | $15.10 | 380,300 | — | — |
| 2022-10-10 | $15.07 | $15.07 | 417,600 | — | — |
| 2022-10-07 | $15.22 | $15.22 | 434,600 | — | — |
| 2022-10-06 | $16.15 | $16.15 | 511,700 | — | — |
| 2022-10-05 | $16.22 | $16.22 | 725,400 | — | — |
| 2022-10-04 | $16.12 | $16.12 | 1,379,500 | — | — |
| 2022-10-03 | $15.93 | $15.93 | 691,600 | — | — |
| 2022-09-30 | $15.75 | $15.75 | 477,300 | — | — |
| 2022-09-29 | $16.34 | $16.34 | 351,700 | — | — |
| 2022-09-28 | $16.91 | $16.91 | 457,200 | — | — |
| 2022-09-27 | $16.60 | $16.60 | 412,700 | — | — |
| 2022-09-26 | $16.52 | $16.52 | 391,300 | — | — |
| 2022-09-23 | $16.35 | $16.35 | 494,700 | — | — |
| 2022-09-22 | $16.55 | $16.55 | 348,100 | — | — |
| 2022-09-21 | $16.69 | $16.69 | 449,600 | — | — |
| 2022-09-20 | $17.09 | $17.09 | 970,200 | — | — |
| 2022-09-19 | $17.21 | $17.21 | 440,600 | — | — |
| 2022-09-16 | $17.93 | $17.93 | 700,700 | — | — |
| 2022-09-15 | $18.56 | $18.56 | 767,100 | — | — |
| 2022-09-14 | $18.25 | $18.25 | 359,800 | — | — |
| 2022-09-13 | $18.96 | $18.96 | 353,100 | — | — |
| 2022-09-12 | $19.97 | $19.97 | 419,100 | — | — |
| 2022-09-09 | $19.33 | $19.33 | 352,300 | — | — |
| 2022-09-08 | $18.65 | $18.65 | 336,100 | — | — |
| 2022-09-07 | $18.72 | $18.72 | 389,300 | — | — |
| 2022-09-06 | $18.25 | $18.25 | 618,400 | — | — |
| 2022-09-02 | $19.52 | $19.52 | 461,800 | — | — |
| 2022-09-01 | $20.01 | $20.01 | 647,500 | — | — |
| 2022-08-31 | $20.01 | $20.01 | 656,100 | — | — |
| 2022-08-30 | $19.99 | $19.99 | 662,100 | — | — |
| 2022-08-29 | $19.99 | $19.99 | 361,700 | — | — |
| 2022-08-26 | $20.17 | $20.17 | 328,300 | — | — |
| 2022-08-25 | $20.44 | $20.44 | 268,300 | — | — |
| 2022-08-24 | $20.05 | $20.05 | 292,300 | — | — |
| 2022-08-23 | $20.00 | $20.00 | 439,700 | — | — |
| 2022-08-22 | $20.00 | $20.00 | 544,500 | — | — |
| 2022-08-19 | $20.50 | $20.50 | 479,600 | — | — |
| 2022-08-18 | $21.41 | $21.41 | 471,500 | — | — |
| 2022-08-17 | $21.80 | $21.80 | 799,000 | — | — |
| 2022-08-16 | $22.15 | $22.15 | 1,372,500 | — | — |
| 2022-08-15 | $23.06 | $23.06 | 945,200 | — | — |
| 2022-08-12 | $23.59 | $23.59 | 794,500 | — | — |
| 2022-08-11 | $23.32 | $23.32 | 962,400 | — | — |
| 2022-08-10 | $23.68 | $23.68 | 1,235,700 | — | — |
| 2022-08-09 | $23.34 | $23.34 | 2,308,500 | — | — |
| 2022-08-08 | $29.75 | $29.75 | 322,800 | — | — |
| 2022-08-05 | $29.40 | $29.40 | 224,700 | — | — |
| 2022-08-04 | $29.69 | $29.69 | 265,500 | — | — |
| 2022-08-03 | $30.50 | $30.50 | 433,200 | — | — |
| 2022-08-02 | $28.72 | $28.72 | 175,600 | — | — |
| 2022-08-01 | $28.20 | $28.20 | 236,000 | — | — |
| 2022-07-29 | $28.17 | $28.17 | 271,000 | — | — |
| 2022-07-28 | $27.42 | $27.42 | 217,900 | — | — |
| 2022-07-27 | $26.79 | $26.79 | 235,700 | — | — |
| 2022-07-26 | $25.71 | $25.71 | 178,500 | — | — |
| 2022-07-25 | $26.59 | $26.59 | 213,400 | — | — |
| 2022-07-22 | $27.06 | $27.06 | 276,800 | — | — |
| 2022-07-21 | $27.81 | $27.81 | 180,500 | — | — |
| 2022-07-20 | $27.74 | $27.74 | 353,600 | — | — |
| 2022-07-19 | $26.33 | $26.33 | 314,000 | — | — |
| 2022-07-18 | $25.00 | $25.00 | 279,100 | — | — |
| 2022-07-15 | $24.43 | $24.43 | 466,000 | — | — |
| 2022-07-14 | $23.99 | $23.99 | 273,800 | — | — |
| 2022-07-13 | $24.88 | $24.88 | 209,700 | — | — |
| 2022-07-12 | $25.31 | $25.31 | 312,400 | — | — |
| 2022-07-11 | $24.45 | $24.45 | 359,600 | — | — |
| 2022-07-08 | $26.31 | $26.31 | 211,500 | — | — |
| 2022-07-07 | $27.60 | $27.60 | 393,700 | — | — |
| 2022-07-06 | $25.74 | $25.74 | 350,000 | — | — |
| 2022-07-05 | $26.20 | $26.20 | 338,400 | — | — |
| 2022-07-01 | $25.82 | $25.82 | 298,100 | — | — |
| 2022-06-30 | $25.23 | $25.23 | 675,400 | — | — |
| 2022-06-29 | $26.22 | $26.22 | 320,600 | — | — |
| 2022-06-28 | $27.20 | $27.20 | 379,900 | — | — |
| 2022-06-27 | $28.09 | $28.09 | 595,700 | — | — |
| 2022-06-24 | $28.41 | $28.41 | 1,571,100 | — | — |
| 2022-06-23 | $27.00 | $27.00 | 530,200 | — | — |
| 2022-06-22 | $26.59 | $26.59 | 388,500 | — | — |
| 2022-06-21 | $26.11 | $26.11 | 366,700 | — | — |
| 2022-06-17 | $25.89 | $25.89 | 598,800 | — | — |
| 2022-06-16 | $25.27 | $25.27 | 482,300 | — | — |
| 2022-06-15 | $26.58 | $26.58 | 361,900 | — | — |
| 2022-06-14 | $25.86 | $25.86 | 357,000 | — | — |
| 2022-06-13 | $25.97 | $25.97 | 422,300 | — | — |
| 2022-06-10 | $28.00 | $28.00 | 325,900 | — | — |
| 2022-06-09 | $29.47 | $29.47 | 371,500 | — | — |
| 2022-06-08 | $30.10 | $30.10 | 327,900 | — | — |
| 2022-06-07 | $29.63 | $29.63 | 405,500 | — | — |
| 2022-06-06 | $29.82 | $29.82 | 351,600 | — | — |
| 2022-06-03 | $28.77 | $28.77 | 443,800 | — | — |
| 2022-06-02 | $31.08 | $31.08 | 386,900 | — | — |
| 2022-06-01 | $31.28 | $31.28 | 432,000 | — | — |
| 2022-05-31 | $31.76 | $31.76 | 605,600 | — | — |
| 2022-05-27 | $32.06 | $32.06 | 638,800 | — | — |
| 2022-05-26 | $30.02 | $30.02 | 501,800 | — | — |
| 2022-05-25 | $29.04 | $29.04 | 436,300 | — | — |
| 2022-05-24 | $28.76 | $28.76 | 229,800 | — | — |
| 2022-05-23 | $30.58 | $30.58 | 385,200 | — | — |
| 2022-05-20 | $30.70 | $30.70 | 451,900 | — | — |
| 2022-05-19 | $30.95 | $30.95 | 590,600 | — | — |
| 2022-05-18 | $29.80 | $29.80 | 903,000 | — | — |
| 2022-05-17 | $30.68 | $30.68 | 424,800 | — | — |
| 2022-05-16 | $28.44 | $28.44 | 653,600 | — | — |
| 2022-05-13 | $29.18 | $29.18 | 563,500 | — | — |
| 2022-05-12 | $26.97 | $26.97 | 817,600 | — | — |
| 2022-05-11 | $26.05 | $26.05 | 706,800 | — | — |
| 2022-05-10 | $28.30 | $28.30 | 833,700 | — | — |
| 2022-05-09 | $26.47 | $26.47 | 662,800 | — | — |
| 2022-05-06 | $28.72 | $28.72 | 1,045,000 | — | — |
| 2022-05-05 | $29.54 | $29.54 | 449,700 | — | — |
| 2022-05-04 | $31.81 | $31.81 | 481,700 | — | — |
| 2022-05-03 | $30.59 | $30.59 | 312,800 | — | — |
| 2022-05-02 | $30.46 | $30.46 | 488,100 | — | — |
| 2022-04-29 | $29.50 | $29.50 | 350,700 | — | — |
| 2022-04-28 | $30.08 | $30.08 | 466,900 | — | — |
| 2022-04-27 | $28.45 | $28.45 | 606,400 | — | — |
| 2022-04-26 | $28.07 | $28.07 | 887,300 | — | — |
| 2022-04-25 | $30.37 | $30.37 | 525,200 | — | — |
| 2022-04-22 | $30.46 | $30.46 | 497,200 | — | — |
| 2022-04-21 | $31.53 | $31.53 | 397,200 | — | — |
| 2022-04-20 | $32.83 | $32.83 | 336,500 | — | — |
| 2022-04-19 | $33.01 | $33.01 | 734,500 | — | — |
| 2022-04-18 | $32.04 | $32.04 | 409,100 | — | — |
| 2022-04-14 | $32.40 | $32.40 | 405,700 | — | — |
| 2022-04-13 | $33.32 | $33.32 | 336,000 | — | — |
| 2022-04-12 | $33.76 | $33.76 | 620,700 | — | — |
| 2022-04-11 | $33.49 | $33.49 | 646,600 | — | — |
| 2022-04-08 | $33.00 | $33.00 | 350,300 | — | — |
| 2022-04-07 | $34.05 | $34.05 | 662,400 | — | — |
| 2022-04-06 | $34.18 | $34.18 | 617,400 | — | — |
| 2022-04-05 | $35.45 | $35.45 | 532,200 | — | — |
| 2022-04-04 | $37.75 | $37.75 | 451,800 | — | — |
| 2022-04-01 | $37.34 | $37.34 | 796,800 | — | — |
| 2022-03-31 | $36.10 | $36.10 | 547,100 | — | — |
| 2022-03-30 | $37.21 | $37.21 | 429,700 | — | — |
| 2022-03-29 | $38.33 | $38.33 | 894,500 | — | — |
| 2022-03-28 | $35.70 | $35.70 | 397,200 | — | — |
| 2022-03-25 | $35.79 | $35.79 | 391,700 | — | — |
| 2022-03-24 | $36.54 | $36.54 | 490,000 | — | — |
| 2022-03-23 | $35.09 | $35.09 | 773,200 | — | — |
| 2022-03-22 | $36.04 | $36.04 | 686,100 | — | — |
| 2022-03-21 | $35.25 | $35.25 | 534,700 | — | — |
| 2022-03-18 | $36.28 | $36.28 | 1,655,700 | — | — |
| 2022-03-17 | $37.00 | $37.00 | 1,042,300 | — | — |
| 2022-03-16 | $33.92 | $33.92 | 896,300 | — | — |
| 2022-03-15 | $32.31 | $32.31 | 1,075,400 | — | — |
| 2022-03-14 | $30.29 | $30.29 | 1,178,800 | — | — |
| 2022-03-11 | $31.55 | $31.55 | 8,745,700 | — | — |
| 2022-03-10 | $32.04 | $32.04 | 1,286,500 | — | — |
| 2022-03-09 | $32.74 | $32.74 | 1,717,600 | — | — |
| 2022-03-08 | $30.67 | $30.67 | 1,507,700 | — | — |
| 2022-03-07 | $29.90 | $29.90 | 3,477,900 | — | — |
| 2022-03-04 | $30.80 | $30.80 | 1,200,500 | — | — |
| 2022-03-03 | $32.37 | $32.37 | 647,200 | — | — |
| 2022-03-02 | $33.59 | $33.59 | 1,619,500 | — | — |
| 2022-03-01 | $33.25 | $33.25 | 985,900 | — | — |
| 2022-02-28 | $36.11 | $36.11 | 1,133,700 | — | — |
| 2022-02-25 | $35.80 | $35.80 | 1,433,100 | — | — |
| 2022-02-24 | $35.88 | $35.88 | 1,859,000 | — | — |
| 2022-02-23 | $35.64 | $35.64 | 745,600 | — | — |
| 2022-02-22 | $36.84 | $36.84 | 816,400 | — | — |
| 2022-02-18 | $38.40 | $38.40 | 552,100 | — | — |
| 2022-02-17 | $40.48 | $40.48 | 917,200 | — | — |
| 2022-02-16 | $41.70 | $41.70 | 964,900 | — | — |
| 2022-02-15 | $43.23 | $43.23 | 1,409,800 | — | — |
| 2022-02-14 | $42.92 | $42.92 | 606,700 | — | — |
| 2022-02-11 | $43.34 | $43.34 | 766,900 | — | — |
| 2022-02-10 | $44.47 | $44.47 | 1,131,500 | — | — |
| 2022-02-09 | $46.00 | $46.00 | 1,290,800 | — | — |
| 2022-02-08 | $45.79 | $45.79 | 2,266,400 | — | — |
| 2022-02-07 | $43.61 | $43.61 | 6,229,800 | — | — |
| 2022-02-04 | $63.58 | $63.58 | 646,400 | — | — |
| 2022-02-03 | $61.18 | $61.18 | 428,200 | — | — |
| 2022-02-02 | $64.34 | $64.34 | 386,200 | — | — |
| 2022-02-01 | $64.87 | $64.87 | 444,800 | — | — |
| 2022-01-31 | $63.49 | $63.49 | 526,600 | — | — |
| 2022-01-28 | $59.73 | $59.73 | 407,800 | — | — |
| 2022-01-27 | $58.95 | $58.95 | 637,300 | — | — |
| 2022-01-26 | $59.24 | $59.24 | 480,400 | — | — |
| 2022-01-25 | $61.25 | $61.25 | 510,300 | — | — |
| 2022-01-24 | $62.02 | $62.02 | 888,800 | — | — |
| 2022-01-21 | $60.05 | $60.05 | 771,400 | — | — |
| 2022-01-20 | $62.87 | $62.87 | 809,000 | — | — |
| 2022-01-19 | $63.51 | $63.51 | 1,080,900 | — | — |
| 2022-01-18 | $70.43 | $70.43 | 708,100 | — | — |
| 2022-01-14 | $69.49 | $69.49 | 783,700 | — | — |
| 2022-01-13 | $75.45 | $75.45 | 699,500 | — | — |
| 2022-01-12 | $78.48 | $78.48 | 597,000 | — | — |
| 2022-01-11 | $82.92 | $82.92 | 446,900 | — | — |
| 2022-01-10 | $78.52 | $78.52 | 562,700 | — | — |
| 2022-01-07 | $79.01 | $79.01 | 368,400 | — | — |
| 2022-01-06 | $78.25 | $78.25 | 295,500 | — | — |
| 2022-01-05 | $78.83 | $78.83 | 529,100 | — | — |
| 2022-01-04 | $82.92 | $82.92 | 566,100 | — | — |
| 2022-01-03 | $80.21 | $80.21 | 412,300 | — | — |