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
- 2015-05-14 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 | $17.12 | $31.75 | 615,900 | — | — |
| 2022-12-29 | $17.14 | $31.79 | 532,100 | — | — |
| 2022-12-28 | $16.42 | $30.45 | 1,080,600 | — | — |
| 2022-12-27 | $17.20 | $31.90 | 450,800 | — | — |
| 2022-12-23 | $17.38 | $32.23 | 382,900 | — | — |
| 2022-12-22 | $17.58 | $32.60 | 978,900 | — | — |
| 2022-12-21 | $17.90 | $33.20 | 697,800 | — | — |
| 2022-12-20 | $17.46 | $32.38 | 2,269,100 | — | — |
| 2022-12-19 | $17.27 | $32.03 | 2,269,000 | — | — |
| 2022-12-16 | $17.09 | $31.70 | 8,552,200 | — | — |
| 2022-12-15 | $17.31 | $32.10 | 2,741,500 | — | — |
| 2022-12-14 | $17.95 | $33.29 | 2,979,800 | — | — |
| 2022-12-13 | $17.86 | $33.12 | 4,219,100 | — | — |
| 2022-12-12 | $18.00 | $33.38 | 4,055,500 | — | — |
| 2022-12-09 | $17.48 | $32.42 | 2,576,100 | — | — |
| 2022-12-08 | $16.13 | $29.92 | 619,700 | — | — |
| 2022-12-07 | $16.28 | $30.19 | 806,000 | — | — |
| 2022-12-06 | $16.48 | $30.56 | 1,017,300 | — | — |
| 2022-12-05 | $16.54 | $30.68 | 392,200 | — | — |
| 2022-12-02 | $17.47 | $32.40 | 707,000 | — | — |
| 2022-12-01 | $17.07 | $31.66 | 638,900 | — | — |
| 2022-11-30 | $17.52 | $32.49 | 785,600 | — | — |
| 2022-11-29 | $16.69 | $30.95 | 796,500 | — | — |
| 2022-11-28 | $16.41 | $30.44 | 718,300 | — | — |
| 2022-11-25 | $17.00 | $31.53 | 235,400 | — | — |
| 2022-11-23 | $16.63 | $30.84 | 635,700 | — | — |
| 2022-11-22 | $16.64 | $30.86 | 750,100 | — | — |
| 2022-11-21 | $16.76 | $31.08 | 2,050,600 | — | — |
| 2022-11-18 | $16.93 | $31.40 | 4,277,500 | — | — |
| 2022-11-17 | $16.99 | $31.51 | 1,684,500 | — | — |
| 2022-11-16 | $17.07 | $31.66 | 2,398,300 | — | — |
| 2022-11-15 | $17.09 | $31.70 | 1,926,100 | — | — |
| 2022-11-14 | $17.62 | $32.68 | 513,100 | — | — |
| 2022-11-11 | $18.00 | $33.38 | 3,369,200 | — | — |
| 2022-11-10 | $18.02 | $33.42 | 1,523,800 | — | — |
| 2022-11-09 | $18.00 | $32.83 | 1,527,900 | — | — |
| 2022-11-08 | $17.55 | $32.01 | 667,900 | — | — |
| 2022-11-07 | $17.31 | $31.57 | 879,900 | — | — |
| 2022-11-04 | $17.35 | $31.64 | 608,900 | — | — |
| 2022-11-03 | $17.05 | $31.09 | 606,200 | — | — |
| 2022-11-02 | $17.57 | $32.04 | 365,500 | — | — |
| 2022-11-01 | $17.62 | $32.13 | 377,800 | — | — |
| 2022-10-31 | $17.38 | $31.70 | 759,400 | — | — |
| 2022-10-28 | $17.62 | $32.13 | 962,600 | — | — |
| 2022-10-27 | $16.39 | $29.89 | 369,200 | — | — |
| 2022-10-26 | $16.08 | $29.33 | 418,600 | — | — |
| 2022-10-25 | $16.36 | $29.84 | 314,200 | — | — |
| 2022-10-24 | $15.95 | $29.09 | 371,600 | — | — |
| 2022-10-21 | $15.15 | $27.63 | 253,100 | — | — |
| 2022-10-20 | $14.72 | $26.85 | 298,400 | — | — |
| 2022-10-19 | $15.00 | $27.36 | 273,500 | — | — |
| 2022-10-18 | $15.49 | $28.25 | 258,400 | — | — |
| 2022-10-17 | $15.31 | $27.92 | 291,700 | — | — |
| 2022-10-14 | $15.27 | $27.85 | 250,800 | — | — |
| 2022-10-13 | $15.81 | $28.83 | 348,200 | — | — |
| 2022-10-12 | $15.31 | $27.92 | 252,800 | — | — |
| 2022-10-11 | $15.27 | $27.85 | 430,400 | — | — |
| 2022-10-10 | $15.33 | $27.96 | 425,700 | — | — |
| 2022-10-07 | $15.92 | $29.03 | 410,900 | — | — |
| 2022-10-06 | $16.94 | $30.89 | 124,500 | — | — |
| 2022-10-05 | $16.98 | $30.97 | 304,600 | — | — |
| 2022-10-04 | $17.10 | $31.19 | 752,300 | — | — |
| 2022-10-03 | $15.68 | $28.60 | 283,200 | — | — |
| 2022-09-30 | $15.00 | $27.35 | 1,411,100 | — | — |
| 2022-09-29 | $15.03 | $27.41 | 943,300 | — | — |
| 2022-09-28 | $15.98 | $29.14 | 766,100 | — | — |
| 2022-09-27 | $15.05 | $27.45 | 415,500 | — | — |
| 2022-09-26 | $14.96 | $27.28 | 503,300 | — | — |
| 2022-09-23 | $14.91 | $27.19 | 579,100 | — | — |
| 2022-09-22 | $15.33 | $27.96 | 466,600 | — | — |
| 2022-09-21 | $15.91 | $29.02 | 531,700 | — | — |
| 2022-09-20 | $16.36 | $29.84 | 457,300 | — | — |
| 2022-09-19 | $16.65 | $30.37 | 543,300 | — | — |
| 2022-09-16 | $17.01 | $31.02 | 558,000 | — | — |
| 2022-09-15 | $17.49 | $31.90 | 510,500 | — | — |
| 2022-09-14 | $17.87 | $32.59 | 667,900 | — | — |
| 2022-09-13 | $17.70 | $32.28 | 657,500 | — | — |
| 2022-09-12 | $18.30 | $33.37 | 1,052,200 | — | — |
| 2022-09-09 | $17.94 | $32.72 | 906,800 | — | — |
| 2022-09-08 | $17.66 | $32.21 | 1,010,500 | — | — |
| 2022-09-07 | $17.67 | $32.23 | 985,700 | — | — |
| 2022-09-06 | $17.51 | $31.93 | 441,300 | — | — |
| 2022-09-02 | $17.10 | $31.19 | 356,800 | — | — |
| 2022-09-01 | $16.58 | $30.24 | 390,200 | — | — |
| 2022-08-31 | $16.72 | $30.49 | 314,200 | — | — |
| 2022-08-30 | $16.82 | $30.68 | 588,900 | — | — |
| 2022-08-29 | $16.90 | $30.82 | 452,700 | — | — |
| 2022-08-26 | $17.12 | $31.22 | 239,900 | — | — |
| 2022-08-25 | $17.90 | $32.65 | 336,600 | — | — |
| 2022-08-24 | $17.27 | $31.50 | 116,900 | — | — |
| 2022-08-23 | $17.35 | $31.64 | 192,200 | — | — |
| 2022-08-22 | $17.35 | $31.64 | 258,500 | — | — |
| 2022-08-19 | $17.40 | $31.73 | 266,600 | — | — |
| 2022-08-18 | $17.84 | $32.54 | 430,600 | — | — |
| 2022-08-17 | $17.50 | $31.92 | 440,400 | — | — |
| 2022-08-16 | $18.09 | $32.99 | 1,304,300 | — | — |
| 2022-08-15 | $18.43 | $33.61 | 1,112,200 | — | — |
| 2022-08-12 | $18.40 | $33.56 | 289,800 | — | — |
| 2022-08-11 | $18.29 | $32.75 | 251,500 | — | — |
| 2022-08-10 | $18.16 | $32.52 | 209,200 | — | — |
| 2022-08-09 | $17.66 | $31.63 | 428,900 | — | — |
| 2022-08-08 | $18.23 | $32.65 | 231,800 | — | — |
| 2022-08-05 | $18.40 | $32.95 | 286,900 | — | — |
| 2022-08-04 | $18.23 | $32.65 | 1,114,700 | — | — |
| 2022-08-03 | $18.72 | $33.52 | 820,400 | — | — |
| 2022-08-02 | $17.69 | $31.68 | 1,591,900 | — | — |
| 2022-08-01 | $19.29 | $34.55 | 974,506 | — | — |
| 2022-07-29 | $19.63 | $35.16 | 2,147,029 | — | — |
| 2022-07-28 | $19.67 | $35.22 | 986,685 | — | — |
| 2022-07-27 | $18.39 | $32.93 | 1,028,724 | — | — |
| 2022-07-26 | $17.96 | $32.16 | 844,408 | — | — |
| 2022-07-25 | $17.91 | $32.07 | 844,174 | — | — |
| 2022-07-22 | $17.73 | $31.75 | 585,617 | — | — |
| 2022-07-21 | $17.93 | $32.12 | 452,592 | — | — |
| 2022-07-20 | $17.93 | $32.12 | 803,774 | — | — |
| 2022-07-19 | $17.29 | $30.97 | 578,474 | — | — |
| 2022-07-18 | $16.63 | $29.78 | 866,774 | — | — |
| 2022-07-15 | $16.61 | $29.75 | 827,546 | — | — |
| 2022-07-14 | $16.29 | $29.16 | 550,019 | — | — |
| 2022-07-13 | $16.83 | $30.14 | 120,496 | — | — |
| 2022-07-12 | $16.50 | $29.55 | 229,399 | — | — |
| 2022-07-11 | $16.56 | $29.65 | 1,125,799 | — | — |
| 2022-07-08 | $17.23 | $30.86 | 246,847 | — | — |
| 2022-07-07 | $16.43 | $29.42 | 574,844 | — | — |
| 2022-07-06 | $16.14 | $28.90 | 407,274 | — | — |
| 2022-07-05 | $16.60 | $29.73 | 162,769 | — | — |
| 2022-07-01 | $16.50 | $29.55 | 724,381 | — | — |
| 2022-06-30 | $16.52 | $29.58 | 254,575 | — | — |
| 2022-06-29 | $16.04 | $28.72 | 481,749 | — | — |
| 2022-06-28 | $15.98 | $28.61 | 291,462 | — | — |
| 2022-06-27 | $16.17 | $28.95 | 240,992 | — | — |
| 2022-06-24 | $16.23 | $29.06 | 450,250 | — | — |
| 2022-06-23 | $15.82 | $28.34 | 314,882 | — | — |
| 2022-06-22 | $15.40 | $27.57 | 430,108 | — | — |
| 2022-06-21 | $15.12 | $27.08 | 434,324 | — | — |
| 2022-06-17 | $14.59 | $26.14 | 647,563 | — | — |
| 2022-06-16 | $14.82 | $26.53 | 522,032 | — | — |
| 2022-06-15 | $16.17 | $28.95 | 431,162 | — | — |
| 2022-06-14 | $15.30 | $27.41 | 586,203 | — | — |
| 2022-06-13 | $14.53 | $26.01 | 610,559 | — | — |
| 2022-06-10 | $16.94 | $30.34 | 565,710 | — | — |
| 2022-06-09 | $17.86 | $31.98 | 140,871 | — | — |
| 2022-06-08 | $18.36 | $32.88 | 326,241 | — | — |
| 2022-06-07 | $18.36 | $32.88 | 483,272 | — | — |
| 2022-06-06 | $17.85 | $31.96 | 213,005 | — | — |
| 2022-06-03 | $17.87 | $32.01 | 289,120 | — | — |
| 2022-06-02 | $17.45 | $31.24 | 427,532 | — | — |
| 2022-06-01 | $17.16 | $30.74 | 359,965 | — | — |
| 2022-05-31 | $17.14 | $30.69 | 527,653 | — | — |
| 2022-05-27 | $17.08 | $30.58 | 407,625 | — | — |
| 2022-05-26 | $16.48 | $29.52 | 320,503 | — | — |
| 2022-05-25 | $16.14 | $28.90 | 529,878 | — | — |
| 2022-05-24 | $15.99 | $28.64 | 422,028 | — | — |
| 2022-05-23 | $16.46 | $29.47 | 331,042 | — | — |
| 2022-05-20 | $15.80 | $28.29 | 481,281 | — | — |
| 2022-05-19 | $15.44 | $27.65 | 269,564 | — | — |
| 2022-05-18 | $15.23 | $27.27 | 576,249 | — | — |
| 2022-05-17 | $16.38 | $29.33 | 531,166 | — | — |
| 2022-05-16 | $16.12 | $28.87 | 306,451 | — | — |
| 2022-05-13 | $15.96 | $28.58 | 320,854 | — | — |
| 2022-05-12 | $15.00 | $26.86 | 805,180 | — | — |
| 2022-05-11 | $15.23 | $26.78 | 873,098 | — | — |
| 2022-05-10 | $15.87 | $27.89 | 565,242 | — | — |
| 2022-05-09 | $15.76 | $27.71 | 692,178 | — | — |
| 2022-05-06 | $17.31 | $30.42 | 463,599 | — | — |
| 2022-05-05 | $16.66 | $29.29 | 1,222,641 | — | — |
| 2022-05-04 | $16.55 | $29.09 | 2,028,055 | — | — |
| 2022-05-03 | $17.17 | $30.19 | 1,326,275 | — | — |
| 2022-05-02 | $17.93 | $31.52 | 3,087,107 | — | — |
| 2022-04-29 | $18.35 | $32.26 | 4,600,976 | — | — |
| 2022-04-28 | $20.71 | $36.40 | 6,674,934 | — | — |
| 2022-04-27 | $19.53 | $34.33 | 406,337 | — | — |
| 2022-04-26 | $19.85 | $34.90 | 2,340,946 | — | — |
| 2022-04-25 | $20.58 | $36.18 | 683,864 | — | — |
| 2022-04-22 | $20.77 | $36.51 | 286,661 | — | — |
| 2022-04-21 | $20.83 | $36.61 | 378,936 | — | — |
| 2022-04-20 | $20.85 | $36.64 | 289,940 | — | — |
| 2022-04-19 | $20.60 | $36.21 | 650,608 | — | — |
| 2022-04-18 | $20.23 | $35.56 | 779,418 | — | — |
| 2022-04-14 | $21.61 | $37.98 | 513,835 | — | — |
| 2022-04-13 | $21.21 | $37.29 | 649,085 | — | — |
| 2022-04-12 | $20.52 | $36.07 | 649,554 | — | — |
| 2022-04-11 | $20.63 | $36.27 | 636,321 | — | — |
| 2022-04-08 | $20.49 | $36.01 | 181,154 | — | — |
| 2022-04-07 | $20.57 | $36.16 | 190,756 | — | — |
| 2022-04-06 | $20.82 | $36.60 | 442,170 | — | — |
| 2022-04-05 | $20.96 | $36.85 | 347,553 | — | — |
| 2022-04-04 | $21.62 | $38.01 | 295,912 | — | — |
| 2022-04-01 | $22.34 | $39.27 | 557,747 | — | — |
| 2022-03-31 | $21.99 | $38.65 | 492,288 | — | — |
| 2022-03-30 | $21.52 | $37.83 | 421,209 | — | — |
| 2022-03-29 | $21.72 | $38.17 | 636,087 | — | — |
| 2022-03-28 | $21.43 | $37.68 | 111,245 | — | — |
| 2022-03-25 | $21.36 | $37.54 | 284,670 | — | — |
| 2022-03-24 | $21.27 | $37.39 | 167,687 | — | — |
| 2022-03-23 | $20.69 | $36.37 | 228,696 | — | — |
| 2022-03-22 | $21.41 | $37.63 | 291,345 | — | — |
| 2022-03-21 | $21.07 | $37.03 | 313,008 | — | — |
| 2022-03-18 | $21.67 | $38.10 | 320,269 | — | — |
| 2022-03-17 | $21.06 | $37.02 | 443,341 | — | — |
| 2022-03-16 | $20.15 | $35.42 | 1,418,315 | — | — |
| 2022-03-15 | $19.41 | $34.12 | 457,393 | — | — |
| 2022-03-14 | $19.08 | $33.53 | 1,375,105 | — | — |
| 2022-03-11 | $19.52 | $34.31 | 530,697 | — | — |
| 2022-03-10 | $19.63 | $34.51 | 1,038,443 | — | — |
| 2022-03-09 | $20.53 | $35.59 | 1,065,493 | — | — |
| 2022-03-08 | $20.09 | $34.82 | 616,883 | — | — |
| 2022-03-07 | $18.79 | $32.57 | 1,347,353 | — | — |
| 2022-03-04 | $18.86 | $32.69 | 956,707 | — | — |
| 2022-03-03 | $19.24 | $33.35 | 2,215,649 | — | — |
| 2022-03-02 | $20.24 | $35.09 | 1,195,474 | — | — |
| 2022-03-01 | $19.33 | $33.52 | 2,042,458 | — | — |
| 2022-02-28 | $20.15 | $34.94 | 1,672,539 | — | — |
| 2022-02-25 | $21.65 | $37.53 | 1,510,824 | — | — |
| 2022-02-24 | $21.29 | $36.91 | 982,469 | — | — |
| 2022-02-23 | $22.09 | $38.30 | 469,571 | — | — |
| 2022-02-22 | $23.03 | $39.93 | 351,417 | — | — |
| 2022-02-18 | $23.44 | $40.64 | 474,021 | — | — |
| 2022-02-17 | $23.33 | $40.45 | 390,294 | — | — |
| 2022-02-16 | $23.68 | $41.05 | 388,655 | — | — |
| 2022-02-15 | $23.71 | $41.10 | 402,121 | — | — |
| 2022-02-14 | $22.51 | $39.02 | 173,542 | — | — |
| 2022-02-11 | $22.82 | $39.56 | 613,370 | — | — |
| 2022-02-10 | $24.20 | $41.96 | 550,604 | — | — |
| 2022-02-09 | $24.41 | $42.31 | 533,391 | — | — |
| 2022-02-08 | $23.80 | $41.26 | 573,673 | — | — |
| 2022-02-07 | $23.36 | $40.50 | 584,329 | — | — |
| 2022-02-04 | $22.98 | $39.84 | 616,649 | — | — |
| 2022-02-03 | $23.18 | $40.18 | 318,044 | — | — |
| 2022-02-02 | $23.36 | $40.50 | 218,743 | — | — |
| 2022-02-01 | $23.08 | $40.02 | 428,586 | — | — |
| 2022-01-31 | $22.79 | $39.51 | 1,064,790 | — | — |
| 2022-01-28 | $22.19 | $38.46 | 647,914 | — | — |
| 2022-01-27 | $22.37 | $38.77 | 793,353 | — | — |
| 2022-01-26 | $23.07 | $39.99 | 1,047,460 | — | — |
| 2022-01-25 | $23.13 | $40.09 | 566,061 | — | — |
| 2022-01-24 | $22.80 | $39.53 | 1,288,686 | — | — |
| 2022-01-21 | $22.54 | $39.08 | 1,060,926 | — | — |
| 2022-01-20 | $23.14 | $40.12 | 1,397,237 | — | — |
| 2022-01-19 | $23.96 | $41.54 | 510,205 | — | — |
| 2022-01-18 | $24.60 | $42.65 | 402,824 | — | — |
| 2022-01-14 | $25.12 | $43.55 | 227,408 | — | — |
| 2022-01-13 | $24.74 | $42.89 | 1,201,446 | — | — |
| 2022-01-12 | $24.18 | $41.91 | 390,411 | — | — |
| 2022-01-11 | $24.11 | $41.79 | 389,826 | — | — |
| 2022-01-10 | $24.59 | $42.62 | 1,116,314 | — | — |
| 2022-01-07 | $24.37 | $42.25 | 890,311 | — | — |
| 2022-01-06 | $23.68 | $41.05 | 377,530 | — | — |
| 2022-01-05 | $23.00 | $39.87 | 721,453 | — | — |
| 2022-01-04 | $23.68 | $41.05 | 978,488 | — | — |
| 2022-01-03 | $23.64 | $40.98 | 1,179,314 | — | — |