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
- 2018-07-18 to 2026-08-31
- 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 | $18.30 | $18.30 | 266,800 | — | — |
| 2022-12-29 | $18.44 | $18.44 | 405,300 | — | — |
| 2022-12-28 | $17.21 | $17.21 | 231,700 | — | — |
| 2022-12-27 | $16.32 | $16.32 | 322,300 | — | — |
| 2022-12-23 | $16.70 | $16.70 | 149,300 | — | — |
| 2022-12-22 | $16.57 | $16.57 | 235,000 | — | — |
| 2022-12-21 | $16.11 | $16.11 | 213,800 | — | — |
| 2022-12-20 | $15.90 | $15.90 | 257,200 | — | — |
| 2022-12-19 | $15.49 | $15.49 | 333,900 | — | — |
| 2022-12-16 | $16.85 | $16.85 | 566,800 | — | — |
| 2022-12-15 | $16.24 | $16.24 | 1,165,600 | — | — |
| 2022-12-14 | $16.29 | $16.29 | 399,100 | — | — |
| 2022-12-13 | $16.25 | $16.25 | 926,400 | — | — |
| 2022-12-12 | $16.16 | $16.16 | 448,300 | — | — |
| 2022-12-09 | $16.26 | $16.26 | 356,300 | — | — |
| 2022-12-08 | $17.59 | $17.59 | 144,900 | — | — |
| 2022-12-07 | $17.74 | $17.74 | 199,400 | — | — |
| 2022-12-06 | $18.14 | $18.14 | 186,600 | — | — |
| 2022-12-05 | $18.32 | $18.32 | 255,800 | — | — |
| 2022-12-02 | $18.42 | $18.42 | 264,700 | — | — |
| 2022-12-01 | $17.57 | $17.57 | 247,000 | — | — |
| 2022-11-30 | $17.87 | $17.87 | 384,700 | — | — |
| 2022-11-29 | $17.40 | $17.40 | 220,700 | — | — |
| 2022-11-28 | $17.03 | $17.03 | 282,000 | — | — |
| 2022-11-25 | $18.09 | $18.09 | 101,800 | — | — |
| 2022-11-23 | $18.50 | $18.50 | 173,500 | — | — |
| 2022-11-22 | $18.26 | $18.26 | 334,000 | — | — |
| 2022-11-21 | $17.62 | $17.62 | 205,700 | — | — |
| 2022-11-18 | $17.83 | $17.83 | 383,900 | — | — |
| 2022-11-17 | $17.58 | $17.58 | 222,900 | — | — |
| 2022-11-16 | $18.19 | $18.19 | 224,500 | — | — |
| 2022-11-15 | $18.24 | $18.24 | 273,600 | — | — |
| 2022-11-14 | $18.43 | $18.43 | 288,500 | — | — |
| 2022-11-11 | $18.39 | $18.39 | 268,000 | — | — |
| 2022-11-10 | $18.59 | $18.59 | 725,500 | — | — |
| 2022-11-09 | $16.82 | $16.82 | 301,300 | — | — |
| 2022-11-08 | $17.72 | $17.72 | 273,000 | — | — |
| 2022-11-07 | $17.37 | $17.37 | 399,500 | — | — |
| 2022-11-04 | $17.88 | $17.88 | 377,100 | — | — |
| 2022-11-03 | $18.20 | $18.20 | 230,800 | — | — |
| 2022-11-02 | $18.01 | $18.01 | 239,600 | — | — |
| 2022-11-01 | $18.50 | $18.50 | 192,500 | — | — |
| 2022-10-31 | $18.46 | $18.46 | 214,000 | — | — |
| 2022-10-28 | $18.75 | $18.75 | 344,700 | — | — |
| 2022-10-27 | $18.43 | $18.43 | 221,400 | — | — |
| 2022-10-26 | $18.51 | $18.51 | 212,800 | — | — |
| 2022-10-25 | $17.92 | $17.92 | 513,000 | — | — |
| 2022-10-24 | $16.99 | $16.99 | 141,500 | — | — |
| 2022-10-21 | $17.34 | $17.34 | 209,200 | — | — |
| 2022-10-20 | $16.94 | $16.94 | 147,000 | — | — |
| 2022-10-19 | $17.33 | $17.33 | 211,700 | — | — |
| 2022-10-18 | $18.26 | $18.26 | 230,800 | — | — |
| 2022-10-17 | $18.12 | $18.12 | 274,600 | — | — |
| 2022-10-14 | $17.66 | $17.66 | 200,200 | — | — |
| 2022-10-13 | $18.33 | $18.33 | 342,500 | — | — |
| 2022-10-12 | $17.85 | $17.85 | 397,900 | — | — |
| 2022-10-11 | $17.26 | $17.26 | 502,400 | — | — |
| 2022-10-10 | $16.89 | $16.89 | 302,600 | — | — |
| 2022-10-07 | $17.40 | $17.40 | 377,600 | — | — |
| 2022-10-06 | $17.95 | $17.95 | 256,600 | — | — |
| 2022-10-05 | $18.44 | $18.44 | 199,500 | — | — |
| 2022-10-04 | $19.05 | $19.05 | 226,600 | — | — |
| 2022-10-03 | $18.89 | $18.89 | 183,400 | — | — |
| 2022-09-30 | $19.64 | $19.64 | 199,900 | — | — |
| 2022-09-29 | $19.30 | $19.30 | 215,100 | — | — |
| 2022-09-28 | $19.89 | $19.89 | 214,600 | — | — |
| 2022-09-27 | $18.59 | $18.59 | 194,400 | — | — |
| 2022-09-26 | $18.11 | $18.11 | 191,000 | — | — |
| 2022-09-23 | $18.16 | $18.16 | 218,900 | — | — |
| 2022-09-22 | $18.96 | $18.96 | 195,800 | — | — |
| 2022-09-21 | $19.57 | $19.57 | 243,900 | — | — |
| 2022-09-20 | $19.92 | $19.92 | 216,800 | — | — |
| 2022-09-19 | $20.27 | $20.27 | 259,600 | — | — |
| 2022-09-16 | $20.59 | $20.59 | 461,500 | — | — |
| 2022-09-15 | $21.37 | $21.37 | 124,300 | — | — |
| 2022-09-14 | $21.34 | $21.34 | 185,300 | — | — |
| 2022-09-13 | $21.13 | $21.13 | 404,300 | — | — |
| 2022-09-12 | $21.17 | $21.17 | 119,700 | — | — |
| 2022-09-09 | $21.03 | $21.03 | 190,500 | — | — |
| 2022-09-08 | $21.00 | $21.00 | 514,800 | — | — |
| 2022-09-07 | $21.62 | $21.62 | 255,600 | — | — |
| 2022-09-06 | $19.99 | $19.99 | 382,900 | — | — |
| 2022-09-02 | $20.22 | $20.22 | 225,400 | — | — |
| 2022-09-01 | $19.67 | $19.67 | 279,000 | — | — |
| 2022-08-31 | $18.88 | $18.88 | 165,900 | — | — |
| 2022-08-30 | $19.00 | $19.00 | 150,800 | — | — |
| 2022-08-29 | $19.79 | $19.79 | 253,400 | — | — |
| 2022-08-26 | $19.52 | $19.52 | 587,200 | — | — |
| 2022-08-25 | $21.28 | $21.28 | 138,800 | — | — |
| 2022-08-24 | $21.43 | $21.43 | 174,800 | — | — |
| 2022-08-23 | $21.64 | $21.64 | 170,800 | — | — |
| 2022-08-22 | $21.28 | $21.28 | 172,100 | — | — |
| 2022-08-19 | $21.34 | $21.34 | 192,700 | — | — |
| 2022-08-18 | $21.20 | $21.20 | 197,500 | — | — |
| 2022-08-17 | $21.48 | $21.48 | 258,000 | — | — |
| 2022-08-16 | $22.00 | $22.00 | 505,400 | — | — |
| 2022-08-15 | $22.37 | $22.37 | 638,000 | — | — |
| 2022-08-12 | $20.55 | $20.55 | 715,000 | — | — |
| 2022-08-11 | $20.59 | $20.59 | 467,300 | — | — |
| 2022-08-10 | $21.77 | $21.77 | 343,300 | — | — |
| 2022-08-09 | $21.21 | $21.21 | 211,100 | — | — |
| 2022-08-08 | $22.05 | $22.05 | 254,200 | — | — |
| 2022-08-05 | $22.20 | $22.20 | 185,200 | — | — |
| 2022-08-04 | $21.00 | $21.00 | 357,800 | — | — |
| 2022-08-03 | $19.90 | $19.90 | 245,700 | — | — |
| 2022-08-02 | $19.12 | $19.12 | 164,300 | — | — |
| 2022-08-01 | $18.19 | $18.19 | 300,100 | — | — |
| 2022-07-29 | $19.21 | $19.21 | 166,400 | — | — |
| 2022-07-28 | $19.41 | $19.41 | 187,900 | — | — |
| 2022-07-27 | $20.45 | $20.45 | 287,200 | — | — |
| 2022-07-26 | $20.55 | $20.55 | 181,300 | — | — |
| 2022-07-25 | $19.50 | $19.50 | 284,900 | — | — |
| 2022-07-22 | $19.50 | $19.50 | 193,100 | — | — |
| 2022-07-21 | $20.63 | $20.63 | 186,600 | — | — |
| 2022-07-20 | $21.18 | $21.18 | 144,700 | — | — |
| 2022-07-19 | $20.35 | $20.35 | 343,800 | — | — |
| 2022-07-18 | $19.40 | $19.40 | 201,200 | — | — |
| 2022-07-15 | $20.71 | $20.71 | 155,600 | — | — |
| 2022-07-14 | $20.89 | $20.89 | 136,100 | — | — |
| 2022-07-13 | $21.78 | $21.78 | 244,400 | — | — |
| 2022-07-12 | $20.33 | $20.33 | 204,000 | — | — |
| 2022-07-11 | $20.27 | $20.27 | 185,300 | — | — |
| 2022-07-08 | $21.12 | $21.12 | 181,400 | — | — |
| 2022-07-07 | $21.22 | $21.22 | 218,100 | — | — |
| 2022-07-06 | $20.58 | $20.58 | 188,900 | — | — |
| 2022-07-05 | $19.90 | $19.90 | 185,000 | — | — |
| 2022-07-01 | $18.85 | $18.85 | 209,600 | — | — |
| 2022-06-30 | $18.65 | $18.65 | 186,800 | — | — |
| 2022-06-29 | $18.00 | $18.00 | 130,800 | — | — |
| 2022-06-28 | $17.74 | $17.74 | 239,400 | — | — |
| 2022-06-27 | $18.59 | $18.59 | 172,400 | — | — |
| 2022-06-24 | $19.61 | $19.61 | 1,801,900 | — | — |
| 2022-06-23 | $19.40 | $19.40 | 298,200 | — | — |
| 2022-06-22 | $18.83 | $18.83 | 333,400 | — | — |
| 2022-06-21 | $18.64 | $18.64 | 247,100 | — | — |
| 2022-06-17 | $18.29 | $18.29 | 778,500 | — | — |
| 2022-06-16 | $17.02 | $17.02 | 334,000 | — | — |
| 2022-06-15 | $17.66 | $17.66 | 312,100 | — | — |
| 2022-06-14 | $16.78 | $16.78 | 287,200 | — | — |
| 2022-06-13 | $17.17 | $17.17 | 270,700 | — | — |
| 2022-06-10 | $18.59 | $18.59 | 241,700 | — | — |
| 2022-06-09 | $19.31 | $19.31 | 250,000 | — | — |
| 2022-06-08 | $19.89 | $19.89 | 265,800 | — | — |
| 2022-06-07 | $19.57 | $19.57 | 261,500 | — | — |
| 2022-06-06 | $18.00 | $18.00 | 316,300 | — | — |
| 2022-06-03 | $18.39 | $18.39 | 312,100 | — | — |
| 2022-06-02 | $18.00 | $18.00 | 213,200 | — | — |
| 2022-06-01 | $17.25 | $17.25 | 278,500 | — | — |
| 2022-05-31 | $16.75 | $16.75 | 423,500 | — | — |
| 2022-05-27 | $16.79 | $16.79 | 399,000 | — | — |
| 2022-05-26 | $17.10 | $17.10 | 412,700 | — | — |
| 2022-05-25 | $17.37 | $17.37 | 660,400 | — | — |
| 2022-05-24 | $19.66 | $19.66 | 330,600 | — | — |
| 2022-05-23 | $20.14 | $20.14 | 356,500 | — | — |
| 2022-05-20 | $20.52 | $20.52 | 267,200 | — | — |
| 2022-05-19 | $19.80 | $19.80 | 284,400 | — | — |
| 2022-05-18 | $19.91 | $19.91 | 375,000 | — | — |
| 2022-05-17 | $21.27 | $21.27 | 558,400 | — | — |
| 2022-05-16 | $20.28 | $20.28 | 430,400 | — | — |
| 2022-05-13 | $18.75 | $18.75 | 331,800 | — | — |
| 2022-05-12 | $17.71 | $17.71 | 307,800 | — | — |
| 2022-05-11 | $16.86 | $16.86 | 666,700 | — | — |
| 2022-05-10 | $17.60 | $17.60 | 626,500 | — | — |
| 2022-05-09 | $16.49 | $16.49 | 353,100 | — | — |
| 2022-05-06 | $18.03 | $18.03 | 264,900 | — | — |
| 2022-05-05 | $19.00 | $19.00 | 255,300 | — | — |
| 2022-05-04 | $20.31 | $20.31 | 251,400 | — | — |
| 2022-05-03 | $20.25 | $20.25 | 429,300 | — | — |
| 2022-05-02 | $20.28 | $20.28 | 272,500 | — | — |
| 2022-04-29 | $20.32 | $20.32 | 216,100 | — | — |
| 2022-04-28 | $20.81 | $20.81 | 158,800 | — | — |
| 2022-04-27 | $20.83 | $20.83 | 188,600 | — | — |
| 2022-04-26 | $20.97 | $20.97 | 239,400 | — | — |
| 2022-04-25 | $22.11 | $22.11 | 221,300 | — | — |
| 2022-04-22 | $21.02 | $21.02 | 241,700 | — | — |
| 2022-04-21 | $21.16 | $21.16 | 287,800 | — | — |
| 2022-04-20 | $23.22 | $23.22 | 190,500 | — | — |
| 2022-04-19 | $23.11 | $23.11 | 343,200 | — | — |
| 2022-04-18 | $22.94 | $22.94 | 523,300 | — | — |
| 2022-04-14 | $26.00 | $26.00 | 561,600 | — | — |
| 2022-04-13 | $27.64 | $27.64 | 1,552,300 | — | — |
| 2022-04-12 | $22.22 | $22.22 | 123,500 | — | — |
| 2022-04-11 | $22.23 | $22.23 | 126,000 | — | — |
| 2022-04-08 | $23.04 | $23.04 | 154,600 | — | — |
| 2022-04-07 | $22.99 | $22.99 | 141,800 | — | — |
| 2022-04-06 | $24.03 | $24.03 | 315,600 | — | — |
| 2022-04-05 | $24.23 | $24.23 | 359,500 | — | — |
| 2022-04-04 | $24.65 | $24.65 | 369,700 | — | — |
| 2022-04-01 | $23.58 | $23.58 | 467,400 | — | — |
| 2022-03-31 | $21.95 | $21.95 | 877,500 | — | — |
| 2022-03-30 | $19.00 | $19.00 | 257,500 | — | — |
| 2022-03-29 | $19.67 | $19.67 | 218,800 | — | — |
| 2022-03-28 | $19.05 | $19.05 | 197,400 | — | — |
| 2022-03-25 | $18.96 | $18.96 | 224,700 | — | — |
| 2022-03-24 | $19.34 | $19.34 | 169,800 | — | — |
| 2022-03-23 | $19.03 | $19.03 | 173,800 | — | — |
| 2022-03-22 | $19.69 | $19.69 | 238,200 | — | — |
| 2022-03-21 | $19.00 | $19.00 | 237,100 | — | — |
| 2022-03-18 | $19.84 | $19.84 | 649,100 | — | — |
| 2022-03-17 | $19.42 | $19.42 | 161,400 | — | — |
| 2022-03-16 | $19.43 | $19.43 | 259,000 | — | — |
| 2022-03-15 | $19.08 | $19.08 | 179,700 | — | — |
| 2022-03-14 | $19.03 | $19.03 | 246,300 | — | — |
| 2022-03-11 | $19.30 | $19.30 | 146,100 | — | — |
| 2022-03-10 | $19.73 | $19.73 | 156,200 | — | — |
| 2022-03-09 | $19.75 | $19.75 | 277,200 | — | — |
| 2022-03-08 | $18.64 | $18.64 | 229,600 | — | — |
| 2022-03-07 | $18.36 | $18.36 | 248,600 | — | — |
| 2022-03-04 | $18.34 | $18.34 | 225,300 | — | — |
| 2022-03-03 | $18.91 | $18.91 | 192,000 | — | — |
| 2022-03-02 | $19.81 | $19.81 | 261,400 | — | — |
| 2022-03-01 | $19.57 | $19.57 | 167,600 | — | — |
| 2022-02-28 | $20.02 | $20.02 | 258,500 | — | — |
| 2022-02-25 | $19.36 | $19.36 | 128,600 | — | — |
| 2022-02-24 | $19.03 | $19.03 | 280,800 | — | — |
| 2022-02-23 | $18.36 | $18.36 | 193,900 | — | — |
| 2022-02-22 | $19.50 | $19.50 | 157,500 | — | — |
| 2022-02-18 | $19.53 | $19.53 | 224,500 | — | — |
| 2022-02-17 | $19.89 | $19.89 | 356,500 | — | — |
| 2022-02-16 | $20.04 | $20.04 | 136,500 | — | — |
| 2022-02-15 | $19.73 | $19.73 | 200,600 | — | — |
| 2022-02-14 | $18.44 | $18.44 | 152,800 | — | — |
| 2022-02-11 | $18.53 | $18.53 | 198,700 | — | — |
| 2022-02-10 | $18.92 | $18.92 | 326,800 | — | — |
| 2022-02-09 | $18.73 | $18.73 | 248,100 | — | — |
| 2022-02-08 | $17.97 | $17.97 | 146,100 | — | — |
| 2022-02-07 | $17.97 | $17.97 | 247,000 | — | — |
| 2022-02-04 | $17.50 | $17.50 | 161,500 | — | — |
| 2022-02-03 | $17.46 | $17.46 | 282,900 | — | — |
| 2022-02-02 | $17.88 | $17.88 | 186,200 | — | — |
| 2022-02-01 | $18.84 | $18.84 | 191,500 | — | — |
| 2022-01-31 | $18.89 | $18.89 | 321,200 | — | — |
| 2022-01-28 | $17.86 | $17.86 | 329,700 | — | — |
| 2022-01-27 | $17.15 | $17.15 | 377,400 | — | — |
| 2022-01-26 | $18.94 | $18.94 | 247,100 | — | — |
| 2022-01-25 | $19.00 | $19.00 | 226,900 | — | — |
| 2022-01-24 | $19.58 | $19.58 | 327,100 | — | — |
| 2022-01-21 | $18.97 | $18.97 | 317,200 | — | — |
| 2022-01-20 | $20.93 | $20.93 | 452,700 | — | — |
| 2022-01-19 | $20.36 | $20.36 | 186,500 | — | — |
| 2022-01-18 | $21.56 | $21.56 | 215,300 | — | — |
| 2022-01-14 | $24.01 | $24.01 | 280,500 | — | — |
| 2022-01-13 | $24.05 | $24.05 | 135,600 | — | — |
| 2022-01-12 | $24.65 | $24.65 | 130,200 | — | — |
| 2022-01-11 | $25.51 | $25.51 | 130,200 | — | — |
| 2022-01-10 | $24.88 | $24.88 | 248,000 | — | — |
| 2022-01-07 | $25.33 | $25.33 | 144,200 | — | — |
| 2022-01-06 | $26.83 | $26.83 | 229,500 | — | — |
| 2022-01-05 | $27.34 | $27.34 | 267,000 | — | — |
| 2022-01-04 | $28.19 | $28.19 | 291,000 | — | — |
| 2022-01-03 | $28.31 | $28.31 | 258,300 | — | — |