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
- 2013-10-22 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 | $18.19 | $18.75 | 638,800 | — | — |
| 2022-12-29 | $18.23 | $18.80 | 595,900 | — | — |
| 2022-12-28 | $17.85 | $18.40 | 704,900 | — | — |
| 2022-12-27 | $18.42 | $18.99 | 542,300 | — | — |
| 2022-12-23 | $18.34 | $18.91 | 711,400 | — | — |
| 2022-12-22 | $18.07 | $18.63 | 947,500 | — | — |
| 2022-12-21 | $18.33 | $18.90 | 1,791,500 | — | — |
| 2022-12-20 | $18.08 | $18.64 | 822,500 | — | — |
| 2022-12-19 | $18.10 | $18.66 | 1,535,600 | — | — |
| 2022-12-16 | $18.37 | $18.94 | 1,781,400 | — | — |
| 2022-12-15 | $18.41 | $18.98 | 1,236,300 | — | — |
| 2022-12-14 | $18.98 | $19.57 | 1,199,300 | — | — |
| 2022-12-13 | $19.03 | $19.62 | 1,119,700 | — | — |
| 2022-12-12 | $18.82 | $19.40 | 697,600 | — | — |
| 2022-12-09 | $18.83 | $19.41 | 542,100 | — | — |
| 2022-12-08 | $18.90 | $19.49 | 725,200 | — | — |
| 2022-12-07 | $18.93 | $19.52 | 770,200 | — | — |
| 2022-12-06 | $19.16 | $19.76 | 804,400 | — | — |
| 2022-12-05 | $19.28 | $19.88 | 884,000 | — | — |
| 2022-12-02 | $19.65 | $20.26 | 934,600 | — | — |
| 2022-12-01 | $19.66 | $20.27 | 995,000 | — | — |
| 2022-11-30 | $19.56 | $20.17 | 978,400 | — | — |
| 2022-11-29 | $18.92 | $19.43 | 816,500 | — | — |
| 2022-11-28 | $18.80 | $19.30 | 1,189,700 | — | — |
| 2022-11-25 | $19.45 | $19.97 | 412,400 | — | — |
| 2022-11-23 | $19.51 | $20.03 | 752,100 | — | — |
| 2022-11-22 | $19.11 | $19.62 | 660,300 | — | — |
| 2022-11-21 | $18.81 | $19.31 | 916,200 | — | — |
| 2022-11-18 | $19.14 | $19.65 | 1,607,900 | — | — |
| 2022-11-17 | $19.04 | $19.55 | 1,024,200 | — | — |
| 2022-11-16 | $19.04 | $19.55 | 1,796,100 | — | — |
| 2022-11-15 | $19.10 | $19.61 | 2,236,600 | — | — |
| 2022-11-14 | $18.93 | $19.44 | 3,004,800 | — | — |
| 2022-11-11 | $19.04 | $19.55 | 4,023,400 | — | — |
| 2022-11-10 | $18.58 | $19.08 | 1,533,700 | — | — |
| 2022-11-09 | $17.22 | $17.68 | 831,500 | — | — |
| 2022-11-08 | $17.62 | $18.09 | 1,073,000 | — | — |
| 2022-11-07 | $17.61 | $18.08 | 777,200 | — | — |
| 2022-11-04 | $17.49 | $17.96 | 1,609,600 | — | — |
| 2022-11-03 | $16.49 | $16.93 | 1,555,200 | — | — |
| 2022-11-02 | $16.72 | $17.17 | 2,627,300 | — | — |
| 2022-11-01 | $17.33 | $17.79 | 1,405,300 | — | — |
| 2022-10-31 | $17.20 | $17.66 | 1,847,600 | — | — |
| 2022-10-28 | $17.79 | $18.26 | 1,263,600 | — | — |
| 2022-10-27 | $17.46 | $17.93 | 1,965,700 | — | — |
| 2022-10-26 | $17.83 | $18.31 | 1,476,800 | — | — |
| 2022-10-25 | $17.68 | $18.15 | 1,061,600 | — | — |
| 2022-10-24 | $17.25 | $17.71 | 1,243,100 | — | — |
| 2022-10-21 | $17.30 | $17.76 | 947,300 | — | — |
| 2022-10-20 | $16.52 | $16.96 | 1,034,300 | — | — |
| 2022-10-19 | $16.55 | $16.99 | 980,400 | — | — |
| 2022-10-18 | $16.97 | $17.42 | 1,202,400 | — | — |
| 2022-10-17 | $16.58 | $17.02 | 1,183,300 | — | — |
| 2022-10-14 | $16.05 | $16.48 | 1,455,500 | — | — |
| 2022-10-13 | $16.30 | $16.74 | 1,784,800 | — | — |
| 2022-10-12 | $16.08 | $16.51 | 828,800 | — | — |
| 2022-10-11 | $16.20 | $16.63 | 1,678,500 | — | — |
| 2022-10-10 | $16.25 | $16.68 | 1,007,200 | — | — |
| 2022-10-07 | $16.31 | $16.75 | 2,297,800 | — | — |
| 2022-10-06 | $17.12 | $17.58 | 2,168,200 | — | — |
| 2022-10-05 | $17.73 | $18.20 | 994,100 | — | — |
| 2022-10-04 | $17.77 | $18.24 | 1,179,800 | — | — |
| 2022-10-03 | $16.95 | $17.40 | 897,100 | — | — |
| 2022-09-30 | $16.27 | $16.70 | 2,264,000 | — | — |
| 2022-09-29 | $16.36 | $16.80 | 1,785,800 | — | — |
| 2022-09-28 | $16.93 | $17.38 | 1,412,900 | — | — |
| 2022-09-27 | $16.52 | $16.96 | 1,315,100 | — | — |
| 2022-09-26 | $16.76 | $17.21 | 1,758,900 | — | — |
| 2022-09-23 | $16.82 | $17.27 | 1,535,900 | — | — |
| 2022-09-22 | $17.29 | $17.75 | 1,394,700 | — | — |
| 2022-09-21 | $17.63 | $18.10 | 1,284,300 | — | — |
| 2022-09-20 | $17.91 | $18.39 | 1,278,900 | — | — |
| 2022-09-19 | $18.56 | $19.06 | 920,300 | — | — |
| 2022-09-16 | $17.95 | $18.43 | 1,940,100 | — | — |
| 2022-09-15 | $18.52 | $19.01 | 1,012,600 | — | — |
| 2022-09-14 | $18.52 | $19.01 | 1,228,700 | — | — |
| 2022-09-13 | $18.74 | $19.24 | 1,355,200 | — | — |
| 2022-09-12 | $19.57 | $20.09 | 673,100 | — | — |
| 2022-09-09 | $19.33 | $19.85 | 668,900 | — | — |
| 2022-09-08 | $19.08 | $19.59 | 983,100 | — | — |
| 2022-09-07 | $18.76 | $19.26 | 1,027,700 | — | — |
| 2022-09-06 | $18.02 | $18.50 | 848,400 | — | — |
| 2022-09-02 | $18.25 | $18.74 | 1,151,700 | — | — |
| 2022-09-01 | $18.19 | $18.68 | 1,259,000 | — | — |
| 2022-08-31 | $18.67 | $19.17 | 1,053,300 | — | — |
| 2022-08-30 | $18.90 | $19.32 | 668,700 | — | — |
| 2022-08-29 | $19.29 | $19.72 | 1,011,400 | — | — |
| 2022-08-26 | $19.45 | $19.88 | 1,060,200 | — | — |
| 2022-08-25 | $20.02 | $20.47 | 688,500 | — | — |
| 2022-08-24 | $19.48 | $19.92 | 774,100 | — | — |
| 2022-08-23 | $19.61 | $20.05 | 1,078,000 | — | — |
| 2022-08-22 | $19.36 | $19.79 | 672,200 | — | — |
| 2022-08-19 | $20.06 | $20.51 | 1,473,600 | — | — |
| 2022-08-18 | $20.55 | $21.01 | 647,300 | — | — |
| 2022-08-17 | $20.33 | $20.78 | 793,700 | — | — |
| 2022-08-16 | $20.63 | $21.09 | 921,600 | — | — |
| 2022-08-15 | $20.17 | $20.62 | 794,800 | — | — |
| 2022-08-12 | $20.20 | $20.65 | 714,500 | — | — |
| 2022-08-11 | $19.68 | $20.12 | 730,200 | — | — |
| 2022-08-10 | $19.69 | $20.13 | 881,200 | — | — |
| 2022-08-09 | $18.71 | $19.13 | 1,932,500 | — | — |
| 2022-08-08 | $19.27 | $19.70 | 1,034,900 | — | — |
| 2022-08-05 | $19.34 | $19.77 | 1,307,600 | — | — |
| 2022-08-04 | $19.63 | $20.07 | 738,100 | — | — |
| 2022-08-03 | $19.68 | $20.12 | 878,700 | — | — |
| 2022-08-02 | $19.85 | $20.29 | 824,700 | — | — |
| 2022-08-01 | $20.08 | $20.53 | 1,304,900 | — | — |
| 2022-07-29 | $19.76 | $20.20 | 1,519,900 | — | — |
| 2022-07-28 | $19.59 | $20.03 | 887,700 | — | — |
| 2022-07-27 | $19.63 | $20.07 | 1,148,700 | — | — |
| 2022-07-26 | $19.14 | $19.57 | 860,600 | — | — |
| 2022-07-25 | $19.10 | $19.53 | 1,068,100 | — | — |
| 2022-07-22 | $19.03 | $19.46 | 566,700 | — | — |
| 2022-07-21 | $19.00 | $19.42 | 743,700 | — | — |
| 2022-07-20 | $18.84 | $19.26 | 998,900 | — | — |
| 2022-07-19 | $18.62 | $19.04 | 1,130,200 | — | — |
| 2022-07-18 | $18.09 | $18.49 | 1,993,300 | — | — |
| 2022-07-15 | $17.84 | $18.24 | 764,900 | — | — |
| 2022-07-14 | $17.52 | $17.91 | 961,900 | — | — |
| 2022-07-13 | $17.73 | $18.13 | 1,263,300 | — | — |
| 2022-07-12 | $17.78 | $18.18 | 1,411,600 | — | — |
| 2022-07-11 | $17.52 | $17.91 | 1,272,600 | — | — |
| 2022-07-08 | $17.33 | $17.72 | 1,220,300 | — | — |
| 2022-07-07 | $17.53 | $17.92 | 1,098,500 | — | — |
| 2022-07-06 | $17.36 | $17.75 | 3,105,800 | — | — |
| 2022-07-05 | $17.25 | $17.64 | 3,190,400 | — | — |
| 2022-07-01 | $16.94 | $17.32 | 3,355,600 | — | — |
| 2022-06-30 | $17.80 | $18.20 | 1,772,100 | — | — |
| 2022-06-29 | $18.00 | $18.40 | 1,758,500 | — | — |
| 2022-06-28 | $18.29 | $18.70 | 1,207,500 | — | — |
| 2022-06-27 | $18.65 | $19.07 | 1,569,000 | — | — |
| 2022-06-24 | $18.68 | $19.10 | 2,425,100 | — | — |
| 2022-06-23 | $17.73 | $18.13 | 1,093,500 | — | — |
| 2022-06-22 | $18.04 | $18.44 | 1,011,400 | — | — |
| 2022-06-21 | $18.27 | $18.68 | 1,320,500 | — | — |
| 2022-06-17 | $18.01 | $18.41 | 2,497,700 | — | — |
| 2022-06-16 | $18.07 | $18.47 | 2,523,800 | — | — |
| 2022-06-15 | $19.44 | $19.87 | 1,367,500 | — | — |
| 2022-06-14 | $19.30 | $19.73 | 1,157,500 | — | — |
| 2022-06-13 | $19.54 | $19.98 | 1,234,600 | — | — |
| 2022-06-10 | $20.29 | $20.74 | 730,900 | — | — |
| 2022-06-09 | $20.98 | $21.45 | 1,317,900 | — | — |
| 2022-06-08 | $21.44 | $21.92 | 496,200 | — | — |
| 2022-06-07 | $21.99 | $22.48 | 723,700 | — | — |
| 2022-06-06 | $21.72 | $22.21 | 599,500 | — | — |
| 2022-06-03 | $21.72 | $22.21 | 806,900 | — | — |
| 2022-06-02 | $22.09 | $22.58 | 1,187,300 | — | — |
| 2022-06-01 | $21.26 | $21.74 | 1,221,000 | — | — |
| 2022-05-31 | $21.29 | $21.77 | 1,225,800 | — | — |
| 2022-05-27 | $21.29 | $21.68 | 732,400 | — | — |
| 2022-05-26 | $20.93 | $21.32 | 791,000 | — | — |
| 2022-05-25 | $20.51 | $20.89 | 805,500 | — | — |
| 2022-05-24 | $20.31 | $20.69 | 1,173,200 | — | — |
| 2022-05-23 | $20.51 | $20.89 | 853,300 | — | — |
| 2022-05-20 | $20.17 | $20.54 | 1,991,400 | — | — |
| 2022-05-19 | $19.93 | $20.30 | 1,189,600 | — | — |
| 2022-05-18 | $19.98 | $20.35 | 1,131,900 | — | — |
| 2022-05-17 | $20.80 | $21.18 | 1,102,400 | — | — |
| 2022-05-16 | $20.19 | $20.56 | 1,050,200 | — | — |
| 2022-05-13 | $20.31 | $20.69 | 1,063,100 | — | — |
| 2022-05-12 | $19.80 | $20.17 | 1,269,100 | — | — |
| 2022-05-11 | $19.63 | $19.99 | 1,251,100 | — | — |
| 2022-05-10 | $20.14 | $20.51 | 1,205,700 | — | — |
| 2022-05-09 | $20.30 | $20.68 | 887,900 | — | — |
| 2022-05-06 | $20.79 | $21.17 | 815,000 | — | — |
| 2022-05-05 | $21.15 | $21.54 | 818,000 | — | — |
| 2022-05-04 | $21.79 | $22.19 | 932,800 | — | — |
| 2022-05-03 | $21.15 | $21.54 | 1,173,200 | — | — |
| 2022-05-02 | $20.60 | $20.98 | 1,576,800 | — | — |
| 2022-04-29 | $20.62 | $21.00 | 1,728,500 | — | — |
| 2022-04-28 | $21.30 | $21.69 | 2,440,100 | — | — |
| 2022-04-27 | $20.01 | $20.38 | 1,848,900 | — | — |
| 2022-04-26 | $20.21 | $20.58 | 974,600 | — | — |
| 2022-04-25 | $20.52 | $20.90 | 993,400 | — | — |
| 2022-04-22 | $20.21 | $20.58 | 745,800 | — | — |
| 2022-04-21 | $21.02 | $21.41 | 1,158,600 | — | — |
| 2022-04-20 | $21.32 | $21.71 | 717,000 | — | — |
| 2022-04-19 | $20.94 | $21.33 | 785,600 | — | — |
| 2022-04-18 | $20.29 | $20.67 | 806,900 | — | — |
| 2022-04-14 | $20.43 | $20.81 | 897,700 | — | — |
| 2022-04-13 | $20.34 | $20.72 | 657,000 | — | — |
| 2022-04-12 | $20.09 | $20.46 | 1,280,200 | — | — |
| 2022-04-11 | $20.16 | $20.53 | 1,038,600 | — | — |
| 2022-04-08 | $20.55 | $20.93 | 1,166,500 | — | — |
| 2022-04-07 | $20.98 | $21.37 | 1,305,300 | — | — |
| 2022-04-06 | $21.12 | $21.51 | 1,670,500 | — | — |
| 2022-04-05 | $21.40 | $21.80 | 2,853,300 | — | — |
| 2022-04-04 | $21.76 | $22.16 | 2,227,100 | — | — |
| 2022-04-01 | $22.17 | $22.58 | 955,700 | — | — |
| 2022-03-31 | $21.90 | $22.31 | 1,056,500 | — | — |
| 2022-03-30 | $22.45 | $22.87 | 1,325,100 | — | — |
| 2022-03-29 | $22.92 | $23.34 | 1,308,400 | — | — |
| 2022-03-28 | $22.14 | $22.55 | 912,700 | — | — |
| 2022-03-25 | $22.34 | $22.75 | 865,800 | — | — |
| 2022-03-24 | $22.24 | $22.65 | 985,700 | — | — |
| 2022-03-23 | $22.12 | $22.53 | 879,400 | — | — |
| 2022-03-22 | $22.42 | $22.83 | 1,066,700 | — | — |
| 2022-03-21 | $22.24 | $22.65 | 1,287,000 | — | — |
| 2022-03-18 | $22.29 | $22.70 | 1,486,700 | — | — |
| 2022-03-17 | $22.65 | $23.07 | 1,295,200 | — | — |
| 2022-03-16 | $22.04 | $22.45 | 1,720,900 | — | — |
| 2022-03-15 | $21.46 | $21.86 | 2,016,300 | — | — |
| 2022-03-14 | $21.23 | $21.62 | 1,520,100 | — | — |
| 2022-03-11 | $21.42 | $21.82 | 1,249,200 | — | — |
| 2022-03-10 | $21.61 | $22.01 | 1,648,800 | — | — |
| 2022-03-09 | $21.63 | $22.03 | 2,761,100 | — | — |
| 2022-03-08 | $19.80 | $20.17 | 2,611,000 | — | — |
| 2022-03-07 | $19.93 | $20.30 | 4,338,100 | — | — |
| 2022-03-04 | $22.00 | $22.41 | 2,188,900 | — | — |
| 2022-03-03 | $22.96 | $23.38 | 1,558,900 | — | — |
| 2022-03-02 | $23.66 | $24.10 | 877,000 | — | — |
| 2022-03-01 | $23.02 | $23.45 | 1,978,400 | — | — |
| 2022-02-28 | $24.58 | $25.03 | 1,792,100 | — | — |
| 2022-02-25 | $24.75 | $25.13 | 1,797,400 | — | — |
| 2022-02-24 | $23.72 | $24.08 | 1,967,000 | — | — |
| 2022-02-23 | $23.38 | $23.74 | 2,456,600 | — | — |
| 2022-02-22 | $23.44 | $23.80 | 1,605,000 | — | — |
| 2022-02-18 | $23.70 | $24.06 | 1,049,600 | — | — |
| 2022-02-17 | $24.02 | $24.39 | 1,324,500 | — | — |
| 2022-02-16 | $24.64 | $25.01 | 1,168,900 | — | — |
| 2022-02-15 | $24.30 | $24.67 | 946,100 | — | — |
| 2022-02-14 | $23.26 | $23.61 | 1,523,200 | — | — |
| 2022-02-11 | $23.30 | $23.65 | 819,400 | — | — |
| 2022-02-10 | $23.90 | $24.26 | 845,200 | — | — |
| 2022-02-09 | $24.26 | $24.63 | 742,900 | — | — |
| 2022-02-08 | $23.44 | $23.80 | 1,007,000 | — | — |
| 2022-02-07 | $22.89 | $23.24 | 1,073,400 | — | — |
| 2022-02-04 | $22.97 | $23.32 | 955,100 | — | — |
| 2022-02-03 | $23.11 | $23.46 | 922,300 | — | — |
| 2022-02-02 | $23.42 | $23.78 | 1,546,000 | — | — |
| 2022-02-01 | $22.92 | $23.27 | 1,209,100 | — | — |
| 2022-01-31 | $22.44 | $22.78 | 865,700 | — | — |
| 2022-01-28 | $21.88 | $22.21 | 1,484,100 | — | — |
| 2022-01-27 | $21.58 | $21.91 | 1,276,200 | — | — |
| 2022-01-26 | $22.15 | $22.49 | 1,458,800 | — | — |
| 2022-01-25 | $22.22 | $22.56 | 1,726,800 | — | — |
| 2022-01-24 | $22.88 | $23.23 | 1,722,700 | — | — |
| 2022-01-21 | $22.93 | $23.28 | 1,080,200 | — | — |
| 2022-01-20 | $23.35 | $23.71 | 832,000 | — | — |
| 2022-01-19 | $23.91 | $24.27 | 676,900 | — | — |
| 2022-01-18 | $24.21 | $24.58 | 846,000 | — | — |
| 2022-01-14 | $24.70 | $25.08 | 745,200 | — | — |
| 2022-01-13 | $24.60 | $24.97 | 729,500 | — | — |
| 2022-01-12 | $24.50 | $24.87 | 544,500 | — | — |
| 2022-01-11 | $24.27 | $24.64 | 784,200 | — | — |
| 2022-01-10 | $23.93 | $24.29 | 1,199,600 | — | — |
| 2022-01-07 | $23.88 | $24.24 | 753,000 | — | — |
| 2022-01-06 | $24.15 | $24.52 | 944,800 | — | — |
| 2022-01-05 | $24.50 | $24.87 | 1,039,300 | — | — |
| 2022-01-04 | $24.85 | $25.23 | 1,645,600 | — | — |
| 2022-01-03 | $24.56 | $24.93 | 1,384,600 | — | — |