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
- 2020-10-15 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 | $17.25 | $17.87 | 386,500 | — | — |
| 2022-12-29 | $17.31 | $17.93 | 497,100 | — | — |
| 2022-12-28 | $16.97 | $17.58 | 752,000 | — | — |
| 2022-12-27 | $16.85 | $17.46 | 404,900 | — | — |
| 2022-12-23 | $17.08 | $17.70 | 405,200 | — | — |
| 2022-12-22 | $17.03 | $17.64 | 471,300 | — | — |
| 2022-12-21 | $17.28 | $17.90 | 508,800 | — | — |
| 2022-12-20 | $17.12 | $17.73 | 497,600 | — | — |
| 2022-12-19 | $17.15 | $17.77 | 689,700 | — | — |
| 2022-12-16 | $17.20 | $17.82 | 1,516,600 | — | — |
| 2022-12-15 | $17.43 | $18.06 | 526,900 | — | — |
| 2022-12-14 | $17.84 | $18.48 | 697,800 | — | — |
| 2022-12-13 | $18.30 | $18.96 | 828,700 | — | — |
| 2022-12-12 | $18.24 | $18.90 | 528,500 | — | — |
| 2022-12-09 | $18.48 | $19.15 | 313,400 | — | — |
| 2022-12-08 | $18.53 | $19.20 | 453,100 | — | — |
| 2022-12-07 | $18.55 | $19.22 | 603,700 | — | — |
| 2022-12-06 | $18.75 | $19.43 | 629,500 | — | — |
| 2022-12-05 | $18.92 | $19.60 | 667,800 | — | — |
| 2022-12-02 | $19.49 | $20.19 | 369,200 | — | — |
| 2022-12-01 | $19.36 | $20.06 | 463,300 | — | — |
| 2022-11-30 | $19.61 | $20.21 | 877,300 | — | — |
| 2022-11-29 | $19.12 | $19.71 | 353,500 | — | — |
| 2022-11-28 | $19.06 | $19.65 | 326,600 | — | — |
| 2022-11-25 | $19.28 | $19.87 | 168,600 | — | — |
| 2022-11-23 | $19.10 | $19.69 | 374,100 | — | — |
| 2022-11-22 | $19.08 | $19.67 | 327,600 | — | — |
| 2022-11-21 | $19.01 | $19.60 | 336,900 | — | — |
| 2022-11-18 | $18.86 | $19.44 | 502,200 | — | — |
| 2022-11-17 | $18.84 | $19.42 | 464,400 | — | — |
| 2022-11-16 | $19.00 | $19.59 | 732,000 | — | — |
| 2022-11-15 | $19.06 | $19.65 | 784,800 | — | — |
| 2022-11-14 | $18.73 | $19.31 | 667,300 | — | — |
| 2022-11-11 | $18.83 | $19.41 | 645,900 | — | — |
| 2022-11-10 | $19.35 | $19.95 | 837,300 | — | — |
| 2022-11-09 | $18.69 | $19.27 | 619,100 | — | — |
| 2022-11-08 | $18.79 | $19.37 | 739,600 | — | — |
| 2022-11-07 | $18.91 | $19.49 | 584,800 | — | — |
| 2022-11-04 | $19.15 | $19.74 | 798,900 | — | — |
| 2022-11-03 | $18.87 | $19.45 | 925,900 | — | — |
| 2022-11-02 | $18.53 | $19.10 | 1,190,600 | — | — |
| 2022-11-01 | $18.89 | $19.47 | 1,250,100 | — | — |
| 2022-10-31 | $19.17 | $19.76 | 1,244,300 | — | — |
| 2022-10-28 | $19.36 | $19.96 | 2,155,700 | — | — |
| 2022-10-27 | $21.00 | $21.65 | 725,900 | — | — |
| 2022-10-26 | $21.13 | $21.78 | 788,000 | — | — |
| 2022-10-25 | $20.95 | $21.60 | 488,200 | — | — |
| 2022-10-24 | $20.85 | $21.49 | 574,400 | — | — |
| 2022-10-21 | $20.74 | $21.38 | 553,600 | — | — |
| 2022-10-20 | $20.46 | $21.09 | 658,900 | — | — |
| 2022-10-19 | $21.05 | $21.70 | 699,300 | — | — |
| 2022-10-18 | $21.16 | $21.81 | 660,900 | — | — |
| 2022-10-17 | $21.15 | $21.80 | 612,700 | — | — |
| 2022-10-14 | $20.76 | $21.40 | 513,200 | — | — |
| 2022-10-13 | $21.03 | $21.68 | 680,100 | — | — |
| 2022-10-12 | $20.19 | $20.81 | 481,900 | — | — |
| 2022-10-11 | $20.11 | $20.73 | 596,100 | — | — |
| 2022-10-10 | $20.12 | $20.74 | 490,700 | — | — |
| 2022-10-07 | $20.13 | $20.75 | 712,600 | — | — |
| 2022-10-06 | $20.58 | $21.21 | 473,400 | — | — |
| 2022-10-05 | $20.62 | $21.25 | 521,400 | — | — |
| 2022-10-04 | $20.68 | $21.32 | 1,067,000 | — | — |
| 2022-10-03 | $19.99 | $20.61 | 1,084,600 | — | — |
| 2022-09-30 | $19.64 | $20.24 | 892,200 | — | — |
| 2022-09-29 | $20.12 | $20.74 | 1,242,700 | — | — |
| 2022-09-28 | $20.08 | $20.70 | 784,500 | — | — |
| 2022-09-27 | $19.97 | $20.58 | 643,600 | — | — |
| 2022-09-26 | $20.12 | $20.74 | 566,600 | — | — |
| 2022-09-23 | $20.38 | $21.01 | 720,000 | — | — |
| 2022-09-22 | $20.62 | $21.25 | 479,700 | — | — |
| 2022-09-21 | $20.72 | $21.36 | 635,700 | — | — |
| 2022-09-20 | $21.07 | $21.72 | 996,800 | — | — |
| 2022-09-19 | $21.18 | $21.83 | 852,400 | — | — |
| 2022-09-16 | $20.60 | $21.23 | 2,583,400 | — | — |
| 2022-09-15 | $20.32 | $20.95 | 648,900 | — | — |
| 2022-09-14 | $20.02 | $20.64 | 647,300 | — | — |
| 2022-09-13 | $19.98 | $20.60 | 860,600 | — | — |
| 2022-09-12 | $20.34 | $20.97 | 485,500 | — | — |
| 2022-09-09 | $20.32 | $20.95 | 546,200 | — | — |
| 2022-09-08 | $19.89 | $20.50 | 494,000 | — | — |
| 2022-09-07 | $19.71 | $20.32 | 585,600 | — | — |
| 2022-09-06 | $19.20 | $19.79 | 500,800 | — | — |
| 2022-09-02 | $19.27 | $19.86 | 403,200 | — | — |
| 2022-09-01 | $19.38 | $19.98 | 521,900 | — | — |
| 2022-08-31 | $19.40 | $19.89 | 502,400 | — | — |
| 2022-08-30 | $19.51 | $20.01 | 424,900 | — | — |
| 2022-08-29 | $19.60 | $20.10 | 449,000 | — | — |
| 2022-08-26 | $20.08 | $20.59 | 535,700 | — | — |
| 2022-08-25 | $20.38 | $20.90 | 367,000 | — | — |
| 2022-08-24 | $20.31 | $20.83 | 376,200 | — | — |
| 2022-08-23 | $20.36 | $20.88 | 476,800 | — | — |
| 2022-08-22 | $20.76 | $21.29 | 439,700 | — | — |
| 2022-08-19 | $21.07 | $21.61 | 562,500 | — | — |
| 2022-08-18 | $21.36 | $21.90 | 432,900 | — | — |
| 2022-08-17 | $21.11 | $21.65 | 373,500 | — | — |
| 2022-08-16 | $21.20 | $21.74 | 527,400 | — | — |
| 2022-08-15 | $21.01 | $21.55 | 419,000 | — | — |
| 2022-08-12 | $20.94 | $21.47 | 540,900 | — | — |
| 2022-08-11 | $20.68 | $21.21 | 385,200 | — | — |
| 2022-08-10 | $20.62 | $21.15 | 500,300 | — | — |
| 2022-08-09 | $20.51 | $21.03 | 499,300 | — | — |
| 2022-08-08 | $20.41 | $20.93 | 489,400 | — | — |
| 2022-08-05 | $20.37 | $20.89 | 311,200 | — | — |
| 2022-08-04 | $20.27 | $20.79 | 415,300 | — | — |
| 2022-08-03 | $20.46 | $20.98 | 508,800 | — | — |
| 2022-08-02 | $20.09 | $20.60 | 413,200 | — | — |
| 2022-08-01 | $20.35 | $20.87 | 520,000 | — | — |
| 2022-07-29 | $20.40 | $20.92 | 898,500 | — | — |
| 2022-07-28 | $19.95 | $20.46 | 469,100 | — | — |
| 2022-07-27 | $19.92 | $20.43 | 692,200 | — | — |
| 2022-07-26 | $19.74 | $20.24 | 567,000 | — | — |
| 2022-07-25 | $19.66 | $20.16 | 396,700 | — | — |
| 2022-07-22 | $19.37 | $19.86 | 379,400 | — | — |
| 2022-07-21 | $19.48 | $19.98 | 435,000 | — | — |
| 2022-07-20 | $19.43 | $19.93 | 635,900 | — | — |
| 2022-07-19 | $19.17 | $19.66 | 597,200 | — | — |
| 2022-07-18 | $18.78 | $19.26 | 533,500 | — | — |
| 2022-07-15 | $19.01 | $19.49 | 636,000 | — | — |
| 2022-07-14 | $18.46 | $18.93 | 513,600 | — | — |
| 2022-07-13 | $18.84 | $19.32 | 570,300 | — | — |
| 2022-07-12 | $19.03 | $19.51 | 443,600 | — | — |
| 2022-07-11 | $19.12 | $19.61 | 508,400 | — | — |
| 2022-07-08 | $19.19 | $19.68 | 471,500 | — | — |
| 2022-07-07 | $19.21 | $19.70 | 449,300 | — | — |
| 2022-07-06 | $19.14 | $19.63 | 614,000 | — | — |
| 2022-07-05 | $19.31 | $19.80 | 986,700 | — | — |
| 2022-07-01 | $18.99 | $19.47 | 1,450,200 | — | — |
| 2022-06-30 | $18.46 | $18.93 | 470,500 | — | — |
| 2022-06-29 | $18.54 | $19.01 | 429,000 | — | — |
| 2022-06-28 | $18.74 | $19.22 | 503,300 | — | — |
| 2022-06-27 | $19.00 | $19.48 | 601,600 | — | — |
| 2022-06-24 | $19.12 | $19.61 | 2,921,100 | — | — |
| 2022-06-23 | $18.53 | $19.00 | 923,300 | — | — |
| 2022-06-22 | $18.66 | $19.14 | 819,700 | — | — |
| 2022-06-21 | $18.54 | $19.01 | 1,372,900 | — | — |
| 2022-06-17 | $18.26 | $18.73 | 1,411,700 | — | — |
| 2022-06-16 | $18.17 | $18.63 | 1,081,900 | — | — |
| 2022-06-15 | $18.56 | $19.03 | 1,001,100 | — | — |
| 2022-06-14 | $18.69 | $19.17 | 706,400 | — | — |
| 2022-06-13 | $18.54 | $19.01 | 917,900 | — | — |
| 2022-06-10 | $18.74 | $19.22 | 783,400 | — | — |
| 2022-06-09 | $18.87 | $19.35 | 592,100 | — | — |
| 2022-06-08 | $19.31 | $19.80 | 750,500 | — | — |
| 2022-06-07 | $19.71 | $20.21 | 776,800 | — | — |
| 2022-06-06 | $19.46 | $19.96 | 796,100 | — | — |
| 2022-06-03 | $19.35 | $19.84 | 507,900 | — | — |
| 2022-06-02 | $19.40 | $19.89 | 508,700 | — | — |
| 2022-06-01 | $19.20 | $19.59 | 580,400 | — | — |
| 2022-05-31 | $19.47 | $19.86 | 791,200 | — | — |
| 2022-05-27 | $19.51 | $19.90 | 706,400 | — | — |
| 2022-05-26 | $19.21 | $19.60 | 730,100 | — | — |
| 2022-05-25 | $19.03 | $19.41 | 642,400 | — | — |
| 2022-05-24 | $18.74 | $19.12 | 745,100 | — | — |
| 2022-05-23 | $18.66 | $19.04 | 1,025,300 | — | — |
| 2022-05-20 | $18.76 | $19.14 | 737,400 | — | — |
| 2022-05-19 | $18.57 | $18.94 | 902,200 | — | — |
| 2022-05-18 | $18.56 | $18.93 | 640,100 | — | — |
| 2022-05-17 | $19.17 | $19.56 | 611,400 | — | — |
| 2022-05-16 | $18.52 | $18.89 | 527,600 | — | — |
| 2022-05-13 | $18.93 | $19.31 | 816,000 | — | — |
| 2022-05-12 | $18.94 | $19.32 | 715,500 | — | — |
| 2022-05-11 | $18.73 | $19.11 | 635,400 | — | — |
| 2022-05-10 | $18.98 | $19.36 | 652,100 | — | — |
| 2022-05-09 | $18.95 | $19.33 | 721,300 | — | — |
| 2022-05-06 | $19.01 | $19.39 | 780,700 | — | — |
| 2022-05-05 | $19.35 | $19.74 | 856,900 | — | — |
| 2022-05-04 | $19.69 | $20.09 | 693,500 | — | — |
| 2022-05-03 | $19.16 | $19.55 | 599,500 | — | — |
| 2022-05-02 | $18.80 | $19.18 | 746,800 | — | — |
| 2022-04-29 | $19.16 | $19.55 | 1,201,800 | — | — |
| 2022-04-28 | $19.71 | $20.11 | 736,100 | — | — |
| 2022-04-27 | $19.56 | $19.95 | 829,500 | — | — |
| 2022-04-26 | $19.59 | $19.98 | 756,200 | — | — |
| 2022-04-25 | $20.24 | $20.65 | 726,600 | — | — |
| 2022-04-22 | $20.65 | $21.07 | 591,200 | — | — |
| 2022-04-21 | $20.90 | $21.32 | 507,700 | — | — |
| 2022-04-20 | $21.07 | $21.49 | 377,700 | — | — |
| 2022-04-19 | $20.98 | $21.40 | 630,800 | — | — |
| 2022-04-18 | $20.55 | $20.96 | 397,700 | — | — |
| 2022-04-14 | $20.31 | $20.72 | 610,100 | — | — |
| 2022-04-13 | $20.37 | $20.78 | 392,000 | — | — |
| 2022-04-12 | $20.22 | $20.63 | 447,800 | — | — |
| 2022-04-11 | $20.21 | $20.62 | 516,800 | — | — |
| 2022-04-08 | $20.16 | $20.57 | 451,500 | — | — |
| 2022-04-07 | $20.14 | $20.55 | 753,100 | — | — |
| 2022-04-06 | $20.38 | $20.79 | 1,212,400 | — | — |
| 2022-04-05 | $20.55 | $20.96 | 709,700 | — | — |
| 2022-04-04 | $21.05 | $21.47 | 1,024,500 | — | — |
| 2022-04-01 | $21.56 | $21.99 | 526,700 | — | — |
| 2022-03-31 | $21.54 | $21.97 | 710,300 | — | — |
| 2022-03-30 | $21.88 | $22.32 | 852,300 | — | — |
| 2022-03-29 | $22.20 | $22.65 | 755,800 | — | — |
| 2022-03-28 | $21.79 | $22.23 | 492,100 | — | — |
| 2022-03-25 | $21.75 | $22.19 | 564,500 | — | — |
| 2022-03-24 | $21.45 | $21.88 | 310,200 | — | — |
| 2022-03-23 | $21.22 | $21.65 | 755,400 | — | — |
| 2022-03-22 | $21.51 | $21.94 | 1,038,100 | — | — |
| 2022-03-21 | $21.54 | $21.97 | 661,200 | — | — |
| 2022-03-18 | $21.64 | $22.08 | 1,676,200 | — | — |
| 2022-03-17 | $22.02 | $22.46 | 558,100 | — | — |
| 2022-03-16 | $21.91 | $22.35 | 893,400 | — | — |
| 2022-03-15 | $21.68 | $22.12 | 815,800 | — | — |
| 2022-03-14 | $21.28 | $21.71 | 683,300 | — | — |
| 2022-03-11 | $21.60 | $22.04 | 1,097,300 | — | — |
| 2022-03-10 | $21.49 | $21.92 | 631,500 | — | — |
| 2022-03-09 | $21.29 | $21.72 | 778,600 | — | — |
| 2022-03-08 | $20.86 | $21.28 | 831,700 | — | — |
| 2022-03-07 | $20.64 | $21.06 | 795,000 | — | — |
| 2022-03-04 | $21.18 | $21.61 | 882,900 | — | — |
| 2022-03-03 | $21.46 | $21.89 | 495,300 | — | — |
| 2022-03-02 | $21.55 | $21.98 | 645,500 | — | — |
| 2022-03-01 | $21.08 | $21.40 | 1,121,700 | — | — |
| 2022-02-28 | $21.86 | $22.19 | 825,400 | — | — |
| 2022-02-25 | $21.87 | $22.20 | 2,255,600 | — | — |
| 2022-02-24 | $20.83 | $21.15 | 1,585,000 | — | — |
| 2022-02-23 | $21.05 | $21.37 | 892,200 | — | — |
| 2022-02-22 | $21.52 | $21.85 | 615,300 | — | — |
| 2022-02-18 | $21.57 | $21.90 | 580,500 | — | — |
| 2022-02-17 | $21.28 | $21.61 | 466,700 | — | — |
| 2022-02-16 | $21.62 | $21.95 | 715,500 | — | — |
| 2022-02-15 | $21.24 | $21.56 | 779,500 | — | — |
| 2022-02-14 | $20.96 | $21.28 | 599,800 | — | — |
| 2022-02-11 | $21.03 | $21.35 | 597,900 | — | — |
| 2022-02-10 | $20.93 | $21.25 | 532,900 | — | — |
| 2022-02-09 | $21.00 | $21.32 | 501,600 | — | — |
| 2022-02-08 | $21.30 | $21.63 | 1,016,300 | — | — |
| 2022-02-07 | $20.95 | $21.27 | 576,700 | — | — |
| 2022-02-04 | $20.98 | $21.30 | 672,600 | — | — |
| 2022-02-03 | $20.70 | $21.02 | 495,500 | — | — |
| 2022-02-02 | $20.89 | $21.21 | 635,500 | — | — |
| 2022-02-01 | $21.11 | $21.43 | 883,500 | — | — |
| 2022-01-31 | $21.29 | $21.62 | 871,300 | — | — |
| 2022-01-28 | $20.65 | $20.97 | 1,248,800 | — | — |
| 2022-01-27 | $20.29 | $20.60 | 947,500 | — | — |
| 2022-01-26 | $20.58 | $20.89 | 745,400 | — | — |
| 2022-01-25 | $21.05 | $21.37 | 803,600 | — | — |
| 2022-01-24 | $20.90 | $21.22 | 897,000 | — | — |
| 2022-01-21 | $20.67 | $20.99 | 814,400 | — | — |
| 2022-01-20 | $20.59 | $20.91 | 543,100 | — | — |
| 2022-01-19 | $20.98 | $21.30 | 560,600 | — | — |
| 2022-01-18 | $21.52 | $21.85 | 799,500 | — | — |
| 2022-01-14 | $22.04 | $22.38 | 732,700 | — | — |
| 2022-01-13 | $21.87 | $22.20 | 670,800 | — | — |
| 2022-01-12 | $21.62 | $21.95 | 660,700 | — | — |
| 2022-01-11 | $21.65 | $21.98 | 464,300 | — | — |
| 2022-01-10 | $21.60 | $21.93 | 638,600 | — | — |
| 2022-01-07 | $21.62 | $21.95 | 751,500 | — | — |
| 2022-01-06 | $21.64 | $21.97 | 1,152,100 | — | — |
| 2022-01-05 | $20.87 | $21.19 | 667,500 | — | — |
| 2022-01-04 | $21.03 | $21.35 | 820,500 | — | — |
| 2022-01-03 | $20.68 | $21.00 | 740,000 | — | — |