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
- 2014-04-16 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 | $17.50 | $48.74 | 1,952,200 | — | — |
| 2022-12-29 | $17.52 | $48.79 | 1,413,100 | — | — |
| 2022-12-28 | $17.19 | $47.87 | 1,698,100 | — | — |
| 2022-12-27 | $17.50 | $48.74 | 1,502,600 | — | — |
| 2022-12-23 | $17.75 | $49.43 | 1,075,900 | — | — |
| 2022-12-22 | $17.36 | $48.35 | 1,355,100 | — | — |
| 2022-12-21 | $17.45 | $48.60 | 1,045,100 | — | — |
| 2022-12-20 | $17.27 | $48.10 | 1,173,100 | — | — |
| 2022-12-19 | $17.20 | $47.90 | 1,341,200 | — | — |
| 2022-12-16 | $17.42 | $48.51 | 2,132,600 | — | — |
| 2022-12-15 | $17.65 | $49.15 | 1,445,000 | — | — |
| 2022-12-14 | $17.76 | $49.46 | 1,700,700 | — | — |
| 2022-12-13 | $18.15 | $50.55 | 1,309,900 | — | — |
| 2022-12-12 | $18.88 | $50.69 | 1,554,700 | — | — |
| 2022-12-09 | $18.76 | $50.36 | 1,153,000 | — | — |
| 2022-12-08 | $18.77 | $50.39 | 1,201,600 | — | — |
| 2022-12-07 | $18.68 | $50.15 | 1,148,800 | — | — |
| 2022-12-06 | $18.89 | $50.71 | 1,362,900 | — | — |
| 2022-12-05 | $19.43 | $52.16 | 1,195,200 | — | — |
| 2022-12-02 | $19.90 | $53.42 | 699,100 | — | — |
| 2022-12-01 | $19.86 | $53.32 | 829,200 | — | — |
| 2022-11-30 | $19.86 | $53.32 | 1,269,000 | — | — |
| 2022-11-29 | $19.54 | $52.46 | 457,100 | — | — |
| 2022-11-28 | $19.41 | $52.11 | 1,181,700 | — | — |
| 2022-11-25 | $19.90 | $53.42 | 300,600 | — | — |
| 2022-11-23 | $19.80 | $53.16 | 924,600 | — | — |
| 2022-11-22 | $19.63 | $52.70 | 841,200 | — | — |
| 2022-11-21 | $19.14 | $51.38 | 989,400 | — | — |
| 2022-11-18 | $19.36 | $51.97 | 565,100 | — | — |
| 2022-11-17 | $19.32 | $51.87 | 868,100 | — | — |
| 2022-11-16 | $19.43 | $52.16 | 819,100 | — | — |
| 2022-11-15 | $19.43 | $52.16 | 905,400 | — | — |
| 2022-11-14 | $19.37 | $52.00 | 952,400 | — | — |
| 2022-11-11 | $19.68 | $52.83 | 1,146,300 | — | — |
| 2022-11-10 | $19.12 | $51.33 | 1,646,100 | — | — |
| 2022-11-09 | $18.66 | $50.09 | 1,420,300 | — | — |
| 2022-11-08 | $19.15 | $51.41 | 1,382,800 | — | — |
| 2022-11-07 | $19.94 | $53.53 | 1,092,200 | — | — |
| 2022-11-04 | $19.48 | $52.30 | 852,700 | — | — |
| 2022-11-03 | $19.15 | $51.41 | 896,500 | — | — |
| 2022-11-02 | $19.17 | $51.46 | 710,100 | — | — |
| 2022-11-01 | $19.35 | $51.95 | 635,000 | — | — |
| 2022-10-31 | $19.20 | $51.54 | 574,200 | — | — |
| 2022-10-28 | $19.13 | $51.36 | 660,700 | — | — |
| 2022-10-27 | $18.75 | $50.34 | 1,127,400 | — | — |
| 2022-10-26 | $18.70 | $50.20 | 812,900 | — | — |
| 2022-10-25 | $18.56 | $49.83 | 1,341,900 | — | — |
| 2022-10-24 | $18.06 | $48.48 | 1,349,600 | — | — |
| 2022-10-21 | $18.05 | $48.46 | 1,004,600 | — | — |
| 2022-10-20 | $17.87 | $47.97 | 820,400 | — | — |
| 2022-10-19 | $17.97 | $48.24 | 1,235,800 | — | — |
| 2022-10-18 | $18.36 | $49.29 | 775,100 | — | — |
| 2022-10-17 | $18.07 | $48.51 | 825,000 | — | — |
| 2022-10-14 | $17.88 | $48.00 | 1,042,000 | — | — |
| 2022-10-13 | $18.04 | $48.43 | 1,476,500 | — | — |
| 2022-10-12 | $17.58 | $47.20 | 1,214,700 | — | — |
| 2022-10-11 | $17.56 | $47.14 | 1,905,000 | — | — |
| 2022-10-10 | $17.90 | $48.05 | 1,028,200 | — | — |
| 2022-10-07 | $18.06 | $48.48 | 961,100 | — | — |
| 2022-10-06 | $18.25 | $48.99 | 1,114,900 | — | — |
| 2022-10-05 | $18.46 | $49.56 | 1,610,400 | — | — |
| 2022-10-04 | $18.63 | $50.01 | 2,562,500 | — | — |
| 2022-10-03 | $17.32 | $46.50 | 1,345,400 | — | — |
| 2022-09-30 | $16.95 | $45.50 | 1,777,000 | — | — |
| 2022-09-29 | $16.83 | $45.18 | 2,488,200 | — | — |
| 2022-09-28 | $18.01 | $48.35 | 873,500 | — | — |
| 2022-09-27 | $17.82 | $47.84 | 1,763,900 | — | — |
| 2022-09-26 | $17.42 | $46.77 | 2,268,800 | — | — |
| 2022-09-23 | $18.46 | $49.56 | 2,171,900 | — | — |
| 2022-09-22 | $19.03 | $51.09 | 1,204,600 | — | — |
| 2022-09-21 | $19.77 | $53.07 | 686,300 | — | — |
| 2022-09-20 | $19.90 | $53.42 | 726,200 | — | — |
| 2022-09-19 | $20.27 | $54.42 | 887,300 | — | — |
| 2022-09-16 | $20.03 | $53.77 | 2,388,700 | — | — |
| 2022-09-15 | $20.54 | $55.14 | 726,900 | — | — |
| 2022-09-14 | $20.46 | $54.93 | 794,000 | — | — |
| 2022-09-13 | $20.53 | $55.11 | 1,562,700 | — | — |
| 2022-09-12 | $21.65 | $56.32 | 1,698,900 | — | — |
| 2022-09-09 | $21.39 | $55.65 | 987,700 | — | — |
| 2022-09-08 | $21.18 | $55.10 | 799,400 | — | — |
| 2022-09-07 | $21.06 | $54.79 | 863,900 | — | — |
| 2022-09-06 | $20.91 | $54.40 | 1,139,400 | — | — |
| 2022-09-02 | $21.31 | $55.44 | 789,900 | — | — |
| 2022-09-01 | $21.21 | $55.18 | 1,077,100 | — | — |
| 2022-08-31 | $21.58 | $56.14 | 651,400 | — | — |
| 2022-08-30 | $21.47 | $55.85 | 863,000 | — | — |
| 2022-08-29 | $21.97 | $57.16 | 762,000 | — | — |
| 2022-08-26 | $21.93 | $57.05 | 606,300 | — | — |
| 2022-08-25 | $22.28 | $57.96 | 760,300 | — | — |
| 2022-08-24 | $22.26 | $57.91 | 538,100 | — | — |
| 2022-08-23 | $21.90 | $56.97 | 594,300 | — | — |
| 2022-08-22 | $21.57 | $56.11 | 710,300 | — | — |
| 2022-08-19 | $21.92 | $57.03 | 895,200 | — | — |
| 2022-08-18 | $22.29 | $57.99 | 825,400 | — | — |
| 2022-08-17 | $22.21 | $57.78 | 708,600 | — | — |
| 2022-08-16 | $22.41 | $58.30 | 1,045,000 | — | — |
| 2022-08-15 | $22.31 | $58.04 | 1,011,100 | — | — |
| 2022-08-12 | $22.43 | $58.35 | 1,453,200 | — | — |
| 2022-08-11 | $22.36 | $58.17 | 1,200,400 | — | — |
| 2022-08-10 | $22.21 | $57.78 | 1,553,200 | — | — |
| 2022-08-09 | $21.99 | $57.21 | 1,125,000 | — | — |
| 2022-08-08 | $22.27 | $57.94 | 1,046,600 | — | — |
| 2022-08-05 | $22.00 | $57.23 | 603,600 | — | — |
| 2022-08-04 | $21.81 | $56.74 | 644,300 | — | — |
| 2022-08-03 | $21.83 | $56.79 | 580,200 | — | — |
| 2022-08-02 | $21.66 | $56.35 | 851,600 | — | — |
| 2022-08-01 | $21.91 | $57.00 | 1,034,200 | — | — |
| 2022-07-29 | $21.67 | $56.37 | 798,100 | — | — |
| 2022-07-28 | $21.62 | $56.24 | 868,400 | — | — |
| 2022-07-27 | $20.99 | $54.61 | 825,900 | — | — |
| 2022-07-26 | $20.64 | $53.70 | 745,400 | — | — |
| 2022-07-25 | $20.57 | $53.51 | 560,800 | — | — |
| 2022-07-22 | $20.79 | $54.09 | 717,300 | — | — |
| 2022-07-21 | $20.75 | $53.98 | 735,400 | — | — |
| 2022-07-20 | $20.89 | $54.35 | 1,152,300 | — | — |
| 2022-07-19 | $20.80 | $54.11 | 1,020,400 | — | — |
| 2022-07-18 | $20.48 | $53.28 | 941,400 | — | — |
| 2022-07-15 | $20.51 | $53.36 | 1,674,200 | — | — |
| 2022-07-14 | $20.15 | $52.42 | 1,191,300 | — | — |
| 2022-07-13 | $20.53 | $53.41 | 918,300 | — | — |
| 2022-07-12 | $20.70 | $53.85 | 1,430,100 | — | — |
| 2022-07-11 | $20.39 | $53.04 | 1,314,800 | — | — |
| 2022-07-08 | $20.85 | $54.24 | 1,051,700 | — | — |
| 2022-07-07 | $20.56 | $53.49 | 1,677,400 | — | — |
| 2022-07-06 | $20.52 | $53.38 | 1,651,300 | — | — |
| 2022-07-05 | $20.34 | $52.91 | 2,548,700 | — | — |
| 2022-07-01 | $19.80 | $51.51 | 1,401,500 | — | — |
| 2022-06-30 | $19.42 | $50.52 | 1,156,200 | — | — |
| 2022-06-29 | $19.16 | $49.85 | 956,200 | — | — |
| 2022-06-28 | $19.33 | $50.29 | 947,800 | — | — |
| 2022-06-27 | $19.60 | $50.99 | 1,050,700 | — | — |
| 2022-06-24 | $19.30 | $50.21 | 1,308,400 | — | — |
| 2022-06-23 | $18.80 | $48.91 | 1,608,000 | — | — |
| 2022-06-22 | $18.79 | $48.88 | 1,359,400 | — | — |
| 2022-06-21 | $18.81 | $48.93 | 2,129,100 | — | — |
| 2022-06-17 | $18.46 | $48.02 | 4,217,300 | — | — |
| 2022-06-16 | $18.37 | $47.79 | 3,270,900 | — | — |
| 2022-06-15 | $19.50 | $50.73 | 2,125,300 | — | — |
| 2022-06-14 | $19.24 | $50.05 | 3,585,000 | — | — |
| 2022-06-13 | $20.13 | $50.60 | 3,683,500 | — | — |
| 2022-06-10 | $21.22 | $53.34 | 2,100,600 | — | — |
| 2022-06-09 | $21.02 | $52.84 | 1,572,100 | — | — |
| 2022-06-08 | $21.64 | $54.40 | 1,264,700 | — | — |
| 2022-06-07 | $21.91 | $55.07 | 1,104,300 | — | — |
| 2022-06-06 | $21.86 | $54.95 | 1,022,800 | — | — |
| 2022-06-03 | $21.58 | $54.24 | 811,900 | — | — |
| 2022-06-02 | $21.67 | $54.47 | 715,200 | — | — |
| 2022-06-01 | $21.64 | $54.40 | 882,100 | — | — |
| 2022-05-31 | $21.62 | $54.34 | 1,085,800 | — | — |
| 2022-05-27 | $21.79 | $54.77 | 1,010,200 | — | — |
| 2022-05-26 | $21.42 | $53.84 | 835,000 | — | — |
| 2022-05-25 | $20.97 | $52.71 | 1,265,300 | — | — |
| 2022-05-24 | $20.54 | $51.63 | 961,400 | — | — |
| 2022-05-23 | $20.69 | $52.01 | 1,081,100 | — | — |
| 2022-05-20 | $20.39 | $51.25 | 2,203,900 | — | — |
| 2022-05-19 | $21.08 | $52.99 | 1,528,100 | — | — |
| 2022-05-18 | $21.53 | $54.12 | 1,009,600 | — | — |
| 2022-05-17 | $21.97 | $55.22 | 1,222,200 | — | — |
| 2022-05-16 | $21.88 | $55.00 | 1,462,900 | — | — |
| 2022-05-13 | $21.37 | $53.72 | 1,403,700 | — | — |
| 2022-05-12 | $20.79 | $52.26 | 1,801,100 | — | — |
| 2022-05-11 | $21.40 | $53.79 | 1,505,100 | — | — |
| 2022-05-10 | $21.66 | $54.45 | 1,863,000 | — | — |
| 2022-05-09 | $20.04 | $50.37 | 1,925,700 | — | — |
| 2022-05-06 | $21.04 | $52.89 | 1,079,500 | — | — |
| 2022-05-05 | $20.78 | $52.23 | 1,645,200 | — | — |
| 2022-05-04 | $21.49 | $54.02 | 1,010,000 | — | — |
| 2022-05-03 | $21.06 | $52.94 | 1,361,300 | — | — |
| 2022-05-02 | $20.55 | $51.66 | 1,620,400 | — | — |
| 2022-04-29 | $20.95 | $52.66 | 1,031,800 | — | — |
| 2022-04-28 | $21.40 | $53.79 | 1,552,800 | — | — |
| 2022-04-27 | $21.19 | $53.26 | 1,269,100 | — | — |
| 2022-04-26 | $20.95 | $52.66 | 2,398,400 | — | — |
| 2022-04-25 | $21.91 | $55.07 | 1,385,800 | — | — |
| 2022-04-22 | $22.13 | $55.63 | 1,184,800 | — | — |
| 2022-04-21 | $22.67 | $56.98 | 1,084,400 | — | — |
| 2022-04-20 | $23.01 | $57.84 | 2,107,600 | — | — |
| 2022-04-19 | $22.87 | $57.49 | 863,100 | — | — |
| 2022-04-18 | $22.81 | $57.34 | 1,343,700 | — | — |
| 2022-04-14 | $22.80 | $57.31 | 1,083,800 | — | — |
| 2022-04-13 | $22.90 | $57.56 | 792,700 | — | — |
| 2022-04-12 | $22.65 | $56.93 | 898,800 | — | — |
| 2022-04-11 | $22.82 | $57.36 | 689,100 | — | — |
| 2022-04-08 | $22.91 | $57.59 | 624,000 | — | — |
| 2022-04-07 | $22.80 | $57.31 | 951,400 | — | — |
| 2022-04-06 | $22.78 | $57.26 | 1,170,000 | — | — |
| 2022-04-05 | $23.02 | $57.86 | 1,302,900 | — | — |
| 2022-04-04 | $23.06 | $57.96 | 1,636,900 | — | — |
| 2022-04-01 | $23.10 | $58.07 | 846,600 | — | — |
| 2022-03-31 | $22.82 | $57.36 | 1,326,800 | — | — |
| 2022-03-30 | $22.74 | $57.16 | 743,200 | — | — |
| 2022-03-29 | $22.91 | $57.59 | 1,081,500 | — | — |
| 2022-03-28 | $22.69 | $57.03 | 672,900 | — | — |
| 2022-03-25 | $22.65 | $56.93 | 1,276,700 | — | — |
| 2022-03-24 | $22.32 | $56.10 | 811,300 | — | — |
| 2022-03-23 | $22.31 | $56.08 | 1,192,700 | — | — |
| 2022-03-22 | $22.33 | $56.13 | 1,403,700 | — | — |
| 2022-03-21 | $22.25 | $55.93 | 1,206,700 | — | — |
| 2022-03-18 | $22.05 | $55.43 | 3,026,300 | — | — |
| 2022-03-17 | $21.99 | $55.27 | 1,702,700 | — | — |
| 2022-03-16 | $21.66 | $54.45 | 1,276,900 | — | — |
| 2022-03-15 | $21.64 | $54.40 | 1,626,800 | — | — |
| 2022-03-14 | $22.28 | $54.42 | 2,758,800 | — | — |
| 2022-03-11 | $23.14 | $56.52 | 2,230,200 | — | — |
| 2022-03-10 | $23.04 | $56.28 | 1,995,400 | — | — |
| 2022-03-09 | $22.87 | $55.86 | 1,443,700 | — | — |
| 2022-03-08 | $23.10 | $56.42 | 3,396,300 | — | — |
| 2022-03-07 | $22.56 | $55.10 | 1,690,800 | — | — |
| 2022-03-04 | $23.30 | $56.91 | 1,501,100 | — | — |
| 2022-03-03 | $23.08 | $56.37 | 1,762,500 | — | — |
| 2022-03-02 | $23.12 | $56.47 | 3,011,800 | — | — |
| 2022-03-01 | $22.28 | $54.42 | 1,716,300 | — | — |
| 2022-02-28 | $21.70 | $53.00 | 1,424,800 | — | — |
| 2022-02-25 | $21.85 | $53.37 | 1,508,500 | — | — |
| 2022-02-24 | $21.15 | $51.66 | 2,251,700 | — | — |
| 2022-02-23 | $21.27 | $51.95 | 1,414,700 | — | — |
| 2022-02-22 | $21.67 | $52.93 | 1,472,500 | — | — |
| 2022-02-18 | $21.92 | $53.54 | 967,400 | — | — |
| 2022-02-17 | $22.06 | $53.88 | 836,600 | — | — |
| 2022-02-16 | $22.30 | $54.47 | 973,100 | — | — |
| 2022-02-15 | $21.85 | $53.37 | 1,331,400 | — | — |
| 2022-02-14 | $21.83 | $53.32 | 1,137,900 | — | — |
| 2022-02-11 | $21.95 | $53.61 | 1,557,500 | — | — |
| 2022-02-10 | $22.22 | $54.27 | 1,043,000 | — | — |
| 2022-02-09 | $22.33 | $54.54 | 1,053,100 | — | — |
| 2022-02-08 | $22.46 | $54.86 | 964,000 | — | — |
| 2022-02-07 | $22.36 | $54.62 | 1,443,900 | — | — |
| 2022-02-04 | $22.32 | $54.52 | 2,104,300 | — | — |
| 2022-02-03 | $22.20 | $54.22 | 1,102,100 | — | — |
| 2022-02-02 | $22.21 | $54.25 | 1,009,800 | — | — |
| 2022-02-01 | $22.16 | $54.13 | 1,310,600 | — | — |
| 2022-01-31 | $21.91 | $53.52 | 922,800 | — | — |
| 2022-01-28 | $21.80 | $53.25 | 967,600 | — | — |
| 2022-01-27 | $21.69 | $52.98 | 1,130,600 | — | — |
| 2022-01-26 | $21.72 | $53.05 | 1,724,900 | — | — |
| 2022-01-25 | $21.68 | $52.95 | 1,303,000 | — | — |
| 2022-01-24 | $21.18 | $51.73 | 2,510,300 | — | — |
| 2022-01-21 | $21.48 | $52.47 | 1,544,200 | — | — |
| 2022-01-20 | $21.98 | $53.69 | 979,700 | — | — |
| 2022-01-19 | $22.20 | $54.22 | 783,400 | — | — |
| 2022-01-18 | $22.37 | $54.64 | 1,473,400 | — | — |
| 2022-01-14 | $22.38 | $54.66 | 1,739,400 | — | — |
| 2022-01-13 | $22.49 | $54.93 | 1,846,900 | — | — |
| 2022-01-12 | $22.72 | $55.50 | 1,404,400 | — | — |
| 2022-01-11 | $22.43 | $54.79 | 1,565,500 | — | — |
| 2022-01-10 | $21.76 | $53.15 | 1,385,800 | — | — |
| 2022-01-07 | $21.82 | $53.30 | 1,098,700 | — | — |
| 2022-01-06 | $21.51 | $52.54 | 1,413,900 | — | — |
| 2022-01-05 | $21.46 | $52.42 | 1,991,100 | — | — |
| 2022-01-04 | $21.55 | $52.64 | 2,000,500 | — | — |
| 2022-01-03 | $21.16 | $51.68 | 986,100 | — | — |