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
- 2008-01-02 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 | $15.13 | $17.84 | 579,700 | — | — |
| 2022-12-29 | $15.28 | $18.02 | 464,200 | — | — |
| 2022-12-28 | $14.72 | $17.36 | 499,400 | — | — |
| 2022-12-27 | $15.01 | $17.70 | 423,800 | — | — |
| 2022-12-23 | $14.92 | $17.59 | 385,100 | — | — |
| 2022-12-22 | $14.84 | $17.50 | 1,035,300 | — | — |
| 2022-12-21 | $15.65 | $18.45 | 868,500 | — | — |
| 2022-12-20 | $15.33 | $18.08 | 699,900 | — | — |
| 2022-12-19 | $15.20 | $17.92 | 792,200 | — | — |
| 2022-12-16 | $15.56 | $18.35 | 1,388,400 | — | — |
| 2022-12-15 | $15.81 | $18.64 | 726,300 | — | — |
| 2022-12-14 | $16.53 | $19.49 | 974,000 | — | — |
| 2022-12-13 | $16.49 | $19.45 | 980,400 | — | — |
| 2022-12-12 | $16.13 | $19.02 | 2,381,500 | — | — |
| 2022-12-09 | $16.04 | $18.91 | 510,800 | — | — |
| 2022-12-08 | $16.39 | $19.33 | 573,600 | — | — |
| 2022-12-07 | $16.29 | $19.21 | 741,000 | — | — |
| 2022-12-06 | $16.50 | $19.46 | 677,100 | — | — |
| 2022-12-05 | $16.77 | $19.78 | 629,900 | — | — |
| 2022-12-02 | $17.31 | $20.41 | 668,000 | — | — |
| 2022-12-01 | $17.51 | $20.65 | 712,700 | — | — |
| 2022-11-30 | $17.61 | $20.77 | 1,197,500 | — | — |
| 2022-11-29 | $17.26 | $20.35 | 1,073,200 | — | — |
| 2022-11-28 | $17.40 | $20.52 | 665,800 | — | — |
| 2022-11-25 | $17.79 | $20.98 | 255,400 | — | — |
| 2022-11-23 | $17.80 | $20.99 | 639,900 | — | — |
| 2022-11-22 | $17.76 | $20.94 | 1,312,600 | — | — |
| 2022-11-21 | $17.67 | $20.84 | 1,911,200 | — | — |
| 2022-11-18 | $18.24 | $21.51 | 1,656,200 | — | — |
| 2022-11-17 | $17.83 | $21.03 | 991,100 | — | — |
| 2022-11-16 | $17.72 | $20.90 | 1,416,600 | — | — |
| 2022-11-15 | $18.62 | $21.96 | 1,115,000 | — | — |
| 2022-11-14 | $18.50 | $21.82 | 737,700 | — | — |
| 2022-11-11 | $18.65 | $21.99 | 2,507,100 | — | — |
| 2022-11-10 | $17.98 | $21.20 | 1,537,800 | — | — |
| 2022-11-09 | $16.53 | $19.49 | 701,500 | — | — |
| 2022-11-08 | $16.95 | $19.87 | 1,379,700 | — | — |
| 2022-11-07 | $17.04 | $19.98 | 1,114,700 | — | — |
| 2022-11-04 | $16.66 | $19.53 | 1,212,900 | — | — |
| 2022-11-03 | $16.05 | $18.81 | 2,096,700 | — | — |
| 2022-11-02 | $15.56 | $18.24 | 1,518,200 | — | — |
| 2022-11-01 | $16.09 | $18.86 | 1,212,700 | — | — |
| 2022-10-31 | $15.96 | $18.71 | 1,716,800 | — | — |
| 2022-10-28 | $15.58 | $18.26 | 2,088,000 | — | — |
| 2022-10-27 | $16.03 | $18.79 | 2,984,000 | — | — |
| 2022-10-26 | $14.33 | $16.80 | 1,753,800 | — | — |
| 2022-10-25 | $14.15 | $16.59 | 1,445,300 | — | — |
| 2022-10-24 | $13.55 | $15.88 | 1,711,500 | — | — |
| 2022-10-21 | $12.90 | $15.12 | 2,057,200 | — | — |
| 2022-10-20 | $12.46 | $14.61 | 1,039,900 | — | — |
| 2022-10-19 | $12.76 | $14.96 | 1,137,700 | — | — |
| 2022-10-18 | $13.13 | $15.39 | 1,382,800 | — | — |
| 2022-10-17 | $12.80 | $15.00 | 1,901,200 | — | — |
| 2022-10-14 | $12.12 | $14.21 | 1,211,500 | — | — |
| 2022-10-13 | $12.42 | $14.56 | 1,876,500 | — | — |
| 2022-10-12 | $12.12 | $14.21 | 1,627,500 | — | — |
| 2022-10-11 | $12.14 | $14.23 | 2,086,300 | — | — |
| 2022-10-10 | $12.26 | $14.37 | 1,498,600 | — | — |
| 2022-10-07 | $12.44 | $14.58 | 1,260,700 | — | — |
| 2022-10-06 | $12.93 | $15.16 | 999,800 | — | — |
| 2022-10-05 | $12.96 | $15.19 | 1,111,000 | — | — |
| 2022-10-04 | $12.98 | $15.22 | 1,102,900 | — | — |
| 2022-10-03 | $12.08 | $14.16 | 1,180,300 | — | — |
| 2022-09-30 | $11.43 | $13.40 | 1,347,400 | — | — |
| 2022-09-29 | $11.54 | $13.53 | 1,618,800 | — | — |
| 2022-09-28 | $12.42 | $14.56 | 1,177,300 | — | — |
| 2022-09-27 | $12.12 | $14.21 | 1,573,600 | — | — |
| 2022-09-26 | $12.20 | $14.30 | 2,486,500 | — | — |
| 2022-09-23 | $12.06 | $14.14 | 2,532,300 | — | — |
| 2022-09-22 | $13.07 | $15.32 | 1,496,500 | — | — |
| 2022-09-21 | $13.47 | $15.79 | 2,318,300 | — | — |
| 2022-09-20 | $13.76 | $16.13 | 1,977,100 | — | — |
| 2022-09-19 | $14.87 | $17.43 | 1,593,900 | — | — |
| 2022-09-16 | $14.39 | $16.87 | 4,935,600 | — | — |
| 2022-09-15 | $14.53 | $17.03 | 1,103,000 | — | — |
| 2022-09-14 | $14.65 | $17.17 | 1,252,300 | — | — |
| 2022-09-13 | $15.02 | $17.61 | 1,022,000 | — | — |
| 2022-09-12 | $15.74 | $18.45 | 1,530,100 | — | — |
| 2022-09-09 | $15.21 | $17.83 | 1,401,800 | — | — |
| 2022-09-08 | $14.54 | $17.04 | 1,183,900 | — | — |
| 2022-09-07 | $14.79 | $17.34 | 1,242,100 | — | — |
| 2022-09-06 | $14.32 | $16.79 | 1,073,300 | — | — |
| 2022-09-02 | $14.89 | $17.45 | 1,136,700 | — | — |
| 2022-09-01 | $15.00 | $17.58 | 924,000 | — | — |
| 2022-08-31 | $15.47 | $18.13 | 1,035,400 | — | — |
| 2022-08-30 | $15.77 | $18.49 | 992,500 | — | — |
| 2022-08-29 | $16.16 | $18.94 | 694,100 | — | — |
| 2022-08-26 | $16.29 | $19.10 | 641,000 | — | — |
| 2022-08-25 | $16.97 | $19.89 | 630,400 | — | — |
| 2022-08-24 | $16.45 | $19.28 | 755,100 | — | — |
| 2022-08-23 | $16.09 | $18.86 | 827,800 | — | — |
| 2022-08-22 | $15.67 | $18.37 | 769,100 | — | — |
| 2022-08-19 | $16.75 | $19.64 | 726,600 | — | — |
| 2022-08-18 | $17.47 | $20.48 | 693,500 | — | — |
| 2022-08-17 | $17.31 | $20.29 | 1,627,300 | — | — |
| 2022-08-16 | $18.05 | $21.16 | 1,156,900 | — | — |
| 2022-08-15 | $17.73 | $20.78 | 1,321,700 | — | — |
| 2022-08-12 | $17.55 | $20.57 | 1,483,900 | — | — |
| 2022-08-11 | $16.93 | $19.85 | 891,200 | — | — |
| 2022-08-10 | $16.35 | $19.05 | 711,700 | — | — |
| 2022-08-09 | $15.84 | $18.45 | 712,400 | — | — |
| 2022-08-08 | $16.16 | $18.83 | 854,400 | — | — |
| 2022-08-05 | $15.92 | $18.55 | 925,900 | — | — |
| 2022-08-04 | $15.96 | $18.59 | 1,375,800 | — | — |
| 2022-08-03 | $16.06 | $18.71 | 1,635,100 | — | — |
| 2022-08-02 | $16.71 | $19.47 | 850,700 | — | — |
| 2022-08-01 | $16.86 | $19.64 | 699,500 | — | — |
| 2022-07-29 | $16.76 | $19.53 | 1,036,200 | — | — |
| 2022-07-28 | $16.49 | $19.21 | 759,200 | — | — |
| 2022-07-27 | $15.96 | $18.59 | 754,300 | — | — |
| 2022-07-26 | $15.42 | $17.97 | 720,300 | — | — |
| 2022-07-25 | $15.76 | $18.36 | 783,100 | — | — |
| 2022-07-22 | $15.80 | $18.41 | 708,200 | — | — |
| 2022-07-21 | $15.91 | $18.54 | 839,700 | — | — |
| 2022-07-20 | $15.89 | $18.51 | 1,396,800 | — | — |
| 2022-07-19 | $15.46 | $18.01 | 1,160,700 | — | — |
| 2022-07-18 | $14.37 | $16.74 | 1,130,000 | — | — |
| 2022-07-15 | $14.18 | $16.52 | 1,036,300 | — | — |
| 2022-07-14 | $13.78 | $16.05 | 827,500 | — | — |
| 2022-07-13 | $14.27 | $16.63 | 1,056,200 | — | — |
| 2022-07-12 | $14.48 | $16.87 | 904,600 | — | — |
| 2022-07-11 | $13.82 | $16.10 | 992,100 | — | — |
| 2022-07-08 | $14.35 | $16.72 | 878,000 | — | — |
| 2022-07-07 | $14.42 | $16.80 | 1,052,100 | — | — |
| 2022-07-06 | $13.55 | $15.79 | 1,046,300 | — | — |
| 2022-07-05 | $14.30 | $16.66 | 871,400 | — | — |
| 2022-07-01 | $14.37 | $16.74 | 830,700 | — | — |
| 2022-06-30 | $14.07 | $16.39 | 2,004,700 | — | — |
| 2022-06-29 | $14.65 | $17.07 | 981,000 | — | — |
| 2022-06-28 | $15.02 | $17.50 | 903,800 | — | — |
| 2022-06-27 | $15.06 | $17.55 | 1,459,300 | — | — |
| 2022-06-24 | $15.19 | $17.70 | 4,348,600 | — | — |
| 2022-06-23 | $14.39 | $16.77 | 1,081,000 | — | — |
| 2022-06-22 | $14.36 | $16.73 | 997,500 | — | — |
| 2022-06-21 | $14.21 | $16.56 | 1,151,100 | — | — |
| 2022-06-17 | $13.61 | $15.86 | 2,273,600 | — | — |
| 2022-06-16 | $13.34 | $15.54 | 1,481,800 | — | — |
| 2022-06-15 | $15.43 | $17.98 | 1,244,300 | — | — |
| 2022-06-14 | $15.24 | $17.76 | 1,139,800 | — | — |
| 2022-06-13 | $15.01 | $17.49 | 2,045,300 | — | — |
| 2022-06-10 | $16.44 | $19.15 | 900,500 | — | — |
| 2022-06-09 | $17.42 | $20.30 | 888,300 | — | — |
| 2022-06-08 | $17.67 | $20.59 | 1,225,100 | — | — |
| 2022-06-07 | $17.54 | $20.44 | 1,262,700 | — | — |
| 2022-06-06 | $17.31 | $20.17 | 995,600 | — | — |
| 2022-06-03 | $16.77 | $19.54 | 1,789,400 | — | — |
| 2022-06-02 | $17.14 | $19.97 | 847,300 | — | — |
| 2022-06-01 | $16.91 | $19.70 | 1,541,900 | — | — |
| 2022-05-31 | $16.56 | $19.29 | 3,041,100 | — | — |
| 2022-05-27 | $16.23 | $18.91 | 940,500 | — | — |
| 2022-05-26 | $16.02 | $18.66 | 1,047,500 | — | — |
| 2022-05-25 | $15.36 | $17.90 | 1,066,400 | — | — |
| 2022-05-24 | $14.64 | $17.06 | 1,419,400 | — | — |
| 2022-05-23 | $15.22 | $17.73 | 2,290,000 | — | — |
| 2022-05-20 | $15.15 | $17.65 | 1,340,000 | — | — |
| 2022-05-19 | $15.51 | $18.07 | 1,503,900 | — | — |
| 2022-05-18 | $15.38 | $17.92 | 1,116,200 | — | — |
| 2022-05-17 | $15.90 | $18.52 | 916,400 | — | — |
| 2022-05-16 | $14.86 | $17.31 | 864,800 | — | — |
| 2022-05-13 | $15.27 | $17.79 | 1,445,100 | — | — |
| 2022-05-12 | $14.39 | $16.77 | 2,182,400 | — | — |
| 2022-05-11 | $14.32 | $16.68 | 1,303,200 | — | — |
| 2022-05-10 | $14.57 | $16.98 | 1,248,100 | — | — |
| 2022-05-09 | $14.62 | $17.03 | 1,176,500 | — | — |
| 2022-05-06 | $15.28 | $17.80 | 1,714,400 | — | — |
| 2022-05-05 | $15.31 | $17.84 | 1,709,100 | — | — |
| 2022-05-04 | $15.91 | $18.42 | 1,989,800 | — | — |
| 2022-05-03 | $15.35 | $17.77 | 1,330,400 | — | — |
| 2022-05-02 | $14.84 | $17.18 | 1,390,200 | — | — |
| 2022-04-29 | $14.81 | $17.15 | 3,373,600 | — | — |
| 2022-04-28 | $15.04 | $17.41 | 2,332,400 | — | — |
| 2022-04-27 | $14.31 | $16.57 | 1,687,500 | — | — |
| 2022-04-26 | $14.85 | $17.19 | 1,765,300 | — | — |
| 2022-04-25 | $15.64 | $18.11 | 1,812,700 | — | — |
| 2022-04-22 | $15.65 | $18.12 | 1,327,300 | — | — |
| 2022-04-21 | $16.40 | $18.99 | 1,623,100 | — | — |
| 2022-04-20 | $16.55 | $19.16 | 1,048,600 | — | — |
| 2022-04-19 | $16.54 | $19.15 | 1,259,200 | — | — |
| 2022-04-18 | $15.66 | $18.13 | 1,053,200 | — | — |
| 2022-04-14 | $15.59 | $18.05 | 1,212,500 | — | — |
| 2022-04-13 | $15.66 | $18.13 | 1,411,600 | — | — |
| 2022-04-12 | $15.34 | $17.76 | 1,518,400 | — | — |
| 2022-04-11 | $15.22 | $17.62 | 1,200,800 | — | — |
| 2022-04-08 | $15.17 | $17.56 | 1,410,400 | — | — |
| 2022-04-07 | $15.04 | $17.41 | 2,847,300 | — | — |
| 2022-04-06 | $16.03 | $18.56 | 1,434,800 | — | — |
| 2022-04-05 | $16.15 | $18.70 | 1,490,800 | — | — |
| 2022-04-04 | $17.24 | $19.96 | 1,172,800 | — | — |
| 2022-04-01 | $17.17 | $19.88 | 1,603,100 | — | — |
| 2022-03-31 | $17.57 | $20.34 | 1,546,900 | — | — |
| 2022-03-30 | $17.86 | $20.68 | 933,300 | — | — |
| 2022-03-29 | $18.34 | $21.23 | 1,570,000 | — | — |
| 2022-03-28 | $17.17 | $19.88 | 1,258,600 | — | — |
| 2022-03-25 | $17.49 | $20.25 | 1,539,700 | — | — |
| 2022-03-24 | $17.40 | $20.14 | 1,309,700 | — | — |
| 2022-03-23 | $17.29 | $20.02 | 1,091,800 | — | — |
| 2022-03-22 | $17.90 | $20.72 | 1,367,600 | — | — |
| 2022-03-21 | $17.86 | $20.68 | 1,159,600 | — | — |
| 2022-03-18 | $18.53 | $21.45 | 2,902,100 | — | — |
| 2022-03-17 | $18.16 | $21.02 | 1,413,500 | — | — |
| 2022-03-16 | $17.99 | $20.83 | 1,801,900 | — | — |
| 2022-03-15 | $16.89 | $19.55 | 1,257,300 | — | — |
| 2022-03-14 | $16.72 | $19.36 | 2,406,700 | — | — |
| 2022-03-11 | $16.94 | $19.61 | 2,728,500 | — | — |
| 2022-03-10 | $16.85 | $19.51 | 1,542,900 | — | — |
| 2022-03-09 | $16.70 | $19.33 | 3,119,900 | — | — |
| 2022-03-08 | $15.74 | $18.22 | 2,965,900 | — | — |
| 2022-03-07 | $14.61 | $16.91 | 1,958,900 | — | — |
| 2022-03-04 | $16.23 | $18.79 | 2,086,700 | — | — |
| 2022-03-03 | $17.40 | $20.14 | 2,256,100 | — | — |
| 2022-03-02 | $18.13 | $20.87 | 2,157,100 | — | — |
| 2022-03-01 | $17.04 | $19.62 | 1,950,800 | — | — |
| 2022-02-28 | $18.62 | $21.44 | 2,225,400 | — | — |
| 2022-02-25 | $19.67 | $22.65 | 1,906,400 | — | — |
| 2022-02-24 | $19.10 | $21.99 | 2,849,400 | — | — |
| 2022-02-23 | $19.45 | $22.39 | 2,480,800 | — | — |
| 2022-02-22 | $21.53 | $24.79 | 923,200 | — | — |
| 2022-02-18 | $22.11 | $25.46 | 641,600 | — | — |
| 2022-02-17 | $22.41 | $25.80 | 719,200 | — | — |
| 2022-02-16 | $22.80 | $26.25 | 1,013,300 | — | — |
| 2022-02-15 | $22.42 | $25.81 | 757,400 | — | — |
| 2022-02-14 | $21.09 | $24.28 | 912,700 | — | — |
| 2022-02-11 | $20.88 | $24.04 | 1,377,400 | — | — |
| 2022-02-10 | $22.18 | $25.54 | 901,700 | — | — |
| 2022-02-09 | $22.84 | $26.30 | 1,051,700 | — | — |
| 2022-02-08 | $22.25 | $25.62 | 1,157,700 | — | — |
| 2022-02-07 | $21.03 | $24.21 | 794,500 | — | — |
| 2022-02-04 | $21.12 | $24.32 | 1,058,200 | — | — |
| 2022-02-03 | $21.80 | $25.10 | 1,032,500 | — | — |
| 2022-02-02 | $22.01 | $25.34 | 1,120,100 | — | — |
| 2022-02-01 | $22.03 | $25.36 | 1,041,000 | — | — |
| 2022-01-31 | $21.66 | $24.94 | 2,282,200 | — | — |
| 2022-01-28 | $20.67 | $23.80 | 1,505,100 | — | — |
| 2022-01-27 | $21.47 | $24.72 | 1,076,200 | — | — |
| 2022-01-26 | $22.22 | $25.58 | 1,265,400 | — | — |
| 2022-01-25 | $22.32 | $25.70 | 914,800 | — | — |
| 2022-01-24 | $22.72 | $26.16 | 991,200 | — | — |
| 2022-01-21 | $22.11 | $25.46 | 1,159,800 | — | — |
| 2022-01-20 | $22.51 | $25.92 | 951,300 | — | — |
| 2022-01-19 | $23.96 | $27.59 | 859,100 | — | — |
| 2022-01-18 | $25.16 | $28.97 | 886,800 | — | — |
| 2022-01-14 | $25.35 | $29.19 | 545,700 | — | — |
| 2022-01-13 | $24.82 | $28.58 | 550,300 | — | — |
| 2022-01-12 | $24.15 | $27.81 | 708,300 | — | — |
| 2022-01-11 | $24.35 | $28.04 | 528,300 | — | — |
| 2022-01-10 | $24.19 | $27.85 | 948,300 | — | — |
| 2022-01-07 | $23.93 | $27.55 | 935,400 | — | — |
| 2022-01-06 | $24.09 | $27.74 | 424,900 | — | — |
| 2022-01-05 | $23.51 | $27.07 | 522,800 | — | — |
| 2022-01-04 | $23.89 | $27.51 | 891,600 | — | — |
| 2022-01-03 | $23.00 | $26.48 | 523,100 | — | — |