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
- 2017-03-16 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 | $17.81 | $17.81 | 976,500 | — | — |
| 2022-12-29 | $17.59 | $17.59 | 1,589,300 | — | — |
| 2022-12-28 | $16.80 | $16.80 | 977,300 | — | — |
| 2022-12-27 | $17.24 | $17.24 | 1,274,400 | — | — |
| 2022-12-23 | $17.30 | $17.30 | 1,274,100 | — | — |
| 2022-12-22 | $17.99 | $17.99 | 997,000 | — | — |
| 2022-12-21 | $18.29 | $18.29 | 1,141,500 | — | — |
| 2022-12-20 | $17.93 | $17.93 | 821,900 | — | — |
| 2022-12-19 | $17.85 | $17.85 | 1,005,700 | — | — |
| 2022-12-16 | $18.35 | $18.35 | 1,176,000 | — | — |
| 2022-12-15 | $18.45 | $18.45 | 1,138,100 | — | — |
| 2022-12-14 | $19.39 | $19.39 | 1,454,600 | — | — |
| 2022-12-13 | $18.74 | $18.74 | 1,389,700 | — | — |
| 2022-12-12 | $18.52 | $18.52 | 1,051,900 | — | — |
| 2022-12-09 | $18.42 | $18.42 | 1,049,000 | — | — |
| 2022-12-08 | $18.75 | $18.75 | 1,112,100 | — | — |
| 2022-12-07 | $17.89 | $17.89 | 959,500 | — | — |
| 2022-12-06 | $18.10 | $18.10 | 878,600 | — | — |
| 2022-12-05 | $18.22 | $18.22 | 1,707,200 | — | — |
| 2022-12-02 | $19.15 | $19.15 | 1,037,800 | — | — |
| 2022-12-01 | $18.71 | $18.71 | 895,900 | — | — |
| 2022-11-30 | $18.76 | $18.76 | 1,335,300 | — | — |
| 2022-11-29 | $17.75 | $17.75 | 2,543,000 | — | — |
| 2022-11-28 | $17.26 | $17.26 | 1,530,800 | — | — |
| 2022-11-25 | $18.33 | $18.33 | 458,200 | — | — |
| 2022-11-23 | $17.92 | $17.92 | 1,215,200 | — | — |
| 2022-11-22 | $17.94 | $17.94 | 1,037,500 | — | — |
| 2022-11-21 | $17.46 | $17.46 | 1,372,200 | — | — |
| 2022-11-18 | $18.11 | $18.11 | 1,446,400 | — | — |
| 2022-11-17 | $17.86 | $17.86 | 1,398,500 | — | — |
| 2022-11-16 | $18.41 | $18.41 | 1,152,600 | — | — |
| 2022-11-15 | $18.89 | $18.89 | 1,632,100 | — | — |
| 2022-11-14 | $18.32 | $18.32 | 1,471,500 | — | — |
| 2022-11-11 | $18.86 | $18.86 | 2,243,900 | — | — |
| 2022-11-10 | $17.34 | $17.34 | 1,556,200 | — | — |
| 2022-11-09 | $16.20 | $16.20 | 1,276,500 | — | — |
| 2022-11-08 | $16.65 | $16.65 | 1,371,100 | — | — |
| 2022-11-07 | $16.43 | $16.43 | 1,974,400 | — | — |
| 2022-11-04 | $16.04 | $16.04 | 2,136,300 | — | — |
| 2022-11-03 | $15.30 | $15.30 | 2,461,700 | — | — |
| 2022-11-02 | $14.86 | $14.86 | 7,381,200 | — | — |
| 2022-11-01 | $16.40 | $16.40 | 2,871,600 | — | — |
| 2022-10-31 | $16.36 | $16.36 | 1,975,000 | — | — |
| 2022-10-28 | $17.40 | $17.40 | 1,423,700 | — | — |
| 2022-10-27 | $16.79 | $16.79 | 1,874,100 | — | — |
| 2022-10-26 | $17.57 | $17.57 | 1,577,700 | — | — |
| 2022-10-25 | $17.95 | $17.95 | 1,584,200 | — | — |
| 2022-10-24 | $17.04 | $17.04 | 1,905,700 | — | — |
| 2022-10-21 | $17.89 | $17.89 | 1,173,100 | — | — |
| 2022-10-20 | $17.49 | $17.49 | 1,271,500 | — | — |
| 2022-10-19 | $17.37 | $17.37 | 1,619,300 | — | — |
| 2022-10-18 | $17.59 | $17.59 | 1,362,500 | — | — |
| 2022-10-17 | $17.44 | $17.44 | 1,237,800 | — | — |
| 2022-10-14 | $16.34 | $16.34 | 846,400 | — | — |
| 2022-10-13 | $16.57 | $16.57 | 919,200 | — | — |
| 2022-10-12 | $16.45 | $16.45 | 1,476,300 | — | — |
| 2022-10-11 | $16.42 | $16.42 | 1,000,600 | — | — |
| 2022-10-10 | $16.62 | $16.62 | 876,200 | — | — |
| 2022-10-07 | $16.92 | $16.92 | 1,860,900 | — | — |
| 2022-10-06 | $17.56 | $17.56 | 2,461,200 | — | — |
| 2022-10-05 | $17.33 | $17.33 | 2,086,800 | — | — |
| 2022-10-04 | $16.91 | $16.91 | 2,618,400 | — | — |
| 2022-10-03 | $16.01 | $16.01 | 1,352,400 | — | — |
| 2022-09-30 | $15.24 | $15.24 | 1,869,500 | — | — |
| 2022-09-29 | $16.03 | $16.03 | 2,113,300 | — | — |
| 2022-09-28 | $16.88 | $16.88 | 1,275,100 | — | — |
| 2022-09-27 | $16.56 | $16.56 | 1,476,600 | — | — |
| 2022-09-26 | $16.14 | $16.14 | 1,119,500 | — | — |
| 2022-09-23 | $16.58 | $16.58 | 1,488,700 | — | — |
| 2022-09-22 | $17.18 | $17.18 | 1,563,300 | — | — |
| 2022-09-21 | $17.67 | $17.67 | 2,037,800 | — | — |
| 2022-09-20 | $17.61 | $17.61 | 1,968,800 | — | — |
| 2022-09-19 | $17.64 | $17.64 | 1,650,400 | — | — |
| 2022-09-16 | $17.24 | $17.24 | 1,563,300 | — | — |
| 2022-09-15 | $17.89 | $17.89 | 1,495,300 | — | — |
| 2022-09-14 | $18.38 | $18.38 | 1,127,400 | — | — |
| 2022-09-13 | $18.34 | $18.34 | 1,488,800 | — | — |
| 2022-09-12 | $19.99 | $19.99 | 1,231,600 | — | — |
| 2022-09-09 | $19.09 | $19.09 | 2,405,000 | — | — |
| 2022-09-08 | $18.24 | $18.24 | 1,352,400 | — | — |
| 2022-09-07 | $18.77 | $18.77 | 1,502,400 | — | — |
| 2022-09-06 | $17.48 | $17.48 | 716,500 | — | — |
| 2022-09-02 | $17.73 | $17.73 | 626,300 | — | — |
| 2022-09-01 | $17.86 | $17.86 | 805,000 | — | — |
| 2022-08-31 | $18.01 | $18.01 | 637,200 | — | — |
| 2022-08-30 | $18.41 | $18.41 | 653,000 | — | — |
| 2022-08-29 | $18.34 | $18.34 | 570,200 | — | — |
| 2022-08-26 | $18.56 | $18.56 | 893,200 | — | — |
| 2022-08-25 | $19.51 | $19.51 | 461,100 | — | — |
| 2022-08-24 | $19.27 | $19.27 | 613,200 | — | — |
| 2022-08-23 | $19.14 | $19.14 | 660,600 | — | — |
| 2022-08-22 | $19.10 | $19.10 | 986,000 | — | — |
| 2022-08-19 | $19.77 | $19.77 | 722,300 | — | — |
| 2022-08-18 | $20.94 | $20.94 | 1,000,300 | — | — |
| 2022-08-17 | $20.71 | $20.71 | 1,151,900 | — | — |
| 2022-08-16 | $21.69 | $21.69 | 991,600 | — | — |
| 2022-08-15 | $21.86 | $21.86 | 1,329,400 | — | — |
| 2022-08-12 | $22.72 | $22.72 | 1,397,900 | — | — |
| 2022-08-11 | $22.07 | $22.07 | 3,649,600 | — | — |
| 2022-08-10 | $21.68 | $21.68 | 1,181,100 | — | — |
| 2022-08-09 | $20.46 | $20.46 | 829,400 | — | — |
| 2022-08-08 | $21.45 | $21.45 | 1,765,300 | — | — |
| 2022-08-05 | $20.05 | $20.05 | 509,600 | — | — |
| 2022-08-04 | $20.11 | $20.11 | 1,051,700 | — | — |
| 2022-08-03 | $20.08 | $20.08 | 671,600 | — | — |
| 2022-08-02 | $19.43 | $19.43 | 519,800 | — | — |
| 2022-08-01 | $19.44 | $19.44 | 608,200 | — | — |
| 2022-07-29 | $19.58 | $19.58 | 914,400 | — | — |
| 2022-07-28 | $18.86 | $18.86 | 794,700 | — | — |
| 2022-07-27 | $18.15 | $18.15 | 783,800 | — | — |
| 2022-07-26 | $17.60 | $17.60 | 1,099,800 | — | — |
| 2022-07-25 | $18.96 | $18.96 | 489,100 | — | — |
| 2022-07-22 | $19.18 | $19.18 | 662,400 | — | — |
| 2022-07-21 | $19.54 | $19.54 | 983,300 | — | — |
| 2022-07-20 | $19.35 | $19.35 | 1,110,200 | — | — |
| 2022-07-19 | $19.14 | $19.14 | 742,300 | — | — |
| 2022-07-18 | $18.47 | $18.47 | 2,330,800 | — | — |
| 2022-07-15 | $17.63 | $17.63 | 1,032,200 | — | — |
| 2022-07-14 | $17.05 | $17.05 | 560,600 | — | — |
| 2022-07-13 | $17.55 | $17.55 | 551,100 | — | — |
| 2022-07-12 | $17.67 | $17.67 | 438,000 | — | — |
| 2022-07-11 | $17.39 | $17.39 | 505,300 | — | — |
| 2022-07-08 | $18.29 | $18.29 | 465,800 | — | — |
| 2022-07-07 | $18.51 | $18.51 | 794,000 | — | — |
| 2022-07-06 | $17.48 | $17.48 | 776,900 | — | — |
| 2022-07-05 | $17.96 | $17.96 | 1,503,100 | — | — |
| 2022-07-01 | $17.63 | $17.63 | 722,600 | — | — |
| 2022-06-30 | $18.01 | $18.01 | 923,700 | — | — |
| 2022-06-29 | $18.68 | $18.68 | 608,800 | — | — |
| 2022-06-28 | $19.12 | $19.12 | 941,300 | — | — |
| 2022-06-27 | $19.66 | $19.66 | 654,200 | — | — |
| 2022-06-24 | $19.85 | $19.85 | 662,100 | — | — |
| 2022-06-23 | $19.11 | $19.11 | 564,300 | — | — |
| 2022-06-22 | $18.71 | $18.71 | 734,000 | — | — |
| 2022-06-21 | $18.80 | $18.80 | 1,024,500 | — | — |
| 2022-06-17 | $18.40 | $18.40 | 544,800 | — | — |
| 2022-06-16 | $17.85 | $17.85 | 843,700 | — | — |
| 2022-06-15 | $18.89 | $18.89 | 622,500 | — | — |
| 2022-06-14 | $18.68 | $18.68 | 639,100 | — | — |
| 2022-06-13 | $18.71 | $18.71 | 830,700 | — | — |
| 2022-06-10 | $19.99 | $19.99 | 630,100 | — | — |
| 2022-06-09 | $20.75 | $20.75 | 650,300 | — | — |
| 2022-06-08 | $21.29 | $21.29 | 688,300 | — | — |
| 2022-06-07 | $21.54 | $21.54 | 720,500 | — | — |
| 2022-06-06 | $21.40 | $21.40 | 931,100 | — | — |
| 2022-06-03 | $20.78 | $20.78 | 910,900 | — | — |
| 2022-06-02 | $21.33 | $21.33 | 1,008,000 | — | — |
| 2022-06-01 | $20.08 | $20.08 | 861,000 | — | — |
| 2022-05-31 | $20.06 | $20.06 | 1,392,900 | — | — |
| 2022-05-27 | $20.43 | $20.43 | 770,200 | — | — |
| 2022-05-26 | $19.95 | $19.95 | 1,699,900 | — | — |
| 2022-05-25 | $19.18 | $19.18 | 1,814,700 | — | — |
| 2022-05-24 | $18.45 | $18.45 | 1,418,100 | — | — |
| 2022-05-23 | $19.58 | $19.58 | 2,277,500 | — | — |
| 2022-05-20 | $20.31 | $20.31 | 2,468,800 | — | — |
| 2022-05-19 | $20.89 | $20.89 | 5,811,300 | — | — |
| 2022-05-18 | $19.01 | $19.01 | 2,226,900 | — | — |
| 2022-05-17 | $20.81 | $20.81 | 720,000 | — | — |
| 2022-05-16 | $20.20 | $20.20 | 933,600 | — | — |
| 2022-05-13 | $20.77 | $20.77 | 1,679,200 | — | — |
| 2022-05-12 | $19.11 | $19.11 | 1,941,400 | — | — |
| 2022-05-11 | $18.18 | $18.18 | 1,832,500 | — | — |
| 2022-05-10 | $18.56 | $18.56 | 1,211,900 | — | — |
| 2022-05-09 | $18.49 | $18.49 | 1,338,400 | — | — |
| 2022-05-06 | $19.97 | $19.97 | 1,378,200 | — | — |
| 2022-05-05 | $21.01 | $21.01 | 2,026,300 | — | — |
| 2022-05-04 | $23.06 | $23.06 | 861,500 | — | — |
| 2022-05-03 | $22.56 | $22.56 | 904,700 | — | — |
| 2022-05-02 | $22.50 | $22.50 | 845,100 | — | — |
| 2022-04-29 | $21.77 | $21.77 | 1,083,800 | — | — |
| 2022-04-28 | $22.53 | $22.53 | 1,241,900 | — | — |
| 2022-04-27 | $21.14 | $21.14 | 853,200 | — | — |
| 2022-04-26 | $20.92 | $20.92 | 1,224,800 | — | — |
| 2022-04-25 | $22.35 | $22.35 | 2,029,900 | — | — |
| 2022-04-22 | $21.84 | $21.84 | 1,794,900 | — | — |
| 2022-04-21 | $23.64 | $23.64 | 756,000 | — | — |
| 2022-04-20 | $23.76 | $23.76 | 563,900 | — | — |
| 2022-04-19 | $23.89 | $23.89 | 1,071,800 | — | — |
| 2022-04-18 | $22.87 | $22.87 | 1,498,100 | — | — |
| 2022-04-14 | $23.65 | $23.65 | 1,492,600 | — | — |
| 2022-04-13 | $24.13 | $24.13 | 2,052,300 | — | — |
| 2022-04-12 | $23.99 | $23.99 | 843,600 | — | — |
| 2022-04-11 | $24.24 | $24.24 | 877,200 | — | — |
| 2022-04-08 | $24.25 | $24.25 | 653,900 | — | — |
| 2022-04-07 | $25.11 | $25.11 | 547,600 | — | — |
| 2022-04-06 | $25.16 | $25.16 | 797,400 | — | — |
| 2022-04-05 | $25.78 | $25.78 | 951,600 | — | — |
| 2022-04-04 | $26.93 | $26.93 | 523,600 | — | — |
| 2022-04-01 | $26.18 | $26.18 | 634,400 | — | — |
| 2022-03-31 | $26.33 | $26.33 | 786,700 | — | — |
| 2022-03-30 | $27.37 | $27.37 | 552,100 | — | — |
| 2022-03-29 | $27.83 | $27.83 | 1,086,600 | — | — |
| 2022-03-28 | $26.83 | $26.83 | 461,500 | — | — |
| 2022-03-25 | $26.37 | $26.37 | 523,300 | — | — |
| 2022-03-24 | $27.10 | $27.10 | 756,900 | — | — |
| 2022-03-23 | $26.93 | $26.93 | 960,800 | — | — |
| 2022-03-22 | $27.10 | $27.10 | 919,600 | — | — |
| 2022-03-21 | $26.04 | $26.04 | 1,230,800 | — | — |
| 2022-03-18 | $26.30 | $26.30 | 2,083,700 | — | — |
| 2022-03-17 | $23.97 | $23.97 | 622,600 | — | — |
| 2022-03-16 | $23.47 | $23.47 | 1,009,200 | — | — |
| 2022-03-15 | $21.89 | $21.89 | 956,800 | — | — |
| 2022-03-14 | $21.30 | $21.30 | 1,244,900 | — | — |
| 2022-03-11 | $22.52 | $22.52 | 580,100 | — | — |
| 2022-03-10 | $23.46 | $23.46 | 769,800 | — | — |
| 2022-03-09 | $23.43 | $23.43 | 877,700 | — | — |
| 2022-03-08 | $22.42 | $22.42 | 1,770,700 | — | — |
| 2022-03-07 | $21.70 | $21.70 | 1,560,700 | — | — |
| 2022-03-04 | $24.09 | $24.09 | 1,029,300 | — | — |
| 2022-03-03 | $25.31 | $25.31 | 805,400 | — | — |
| 2022-03-02 | $26.19 | $26.19 | 922,100 | — | — |
| 2022-03-01 | $25.17 | $25.17 | 726,900 | — | — |
| 2022-02-28 | $26.10 | $26.10 | 1,508,300 | — | — |
| 2022-02-25 | $26.73 | $26.73 | 1,092,400 | — | — |
| 2022-02-24 | $26.67 | $26.67 | 2,051,600 | — | — |
| 2022-02-23 | $25.41 | $25.41 | 1,015,200 | — | — |
| 2022-02-22 | $26.41 | $26.41 | 1,604,200 | — | — |
| 2022-02-18 | $28.34 | $28.34 | 1,208,300 | — | — |
| 2022-02-17 | $29.14 | $29.14 | 1,332,600 | — | — |
| 2022-02-16 | $30.42 | $30.42 | 2,106,100 | — | — |
| 2022-02-15 | $29.58 | $29.58 | 2,623,700 | — | — |
| 2022-02-14 | $27.76 | $27.76 | 2,664,000 | — | — |
| 2022-02-11 | $26.90 | $26.90 | 3,300,200 | — | — |
| 2022-02-10 | $28.73 | $28.73 | 9,141,400 | — | — |
| 2022-02-09 | $34.31 | $34.31 | 2,049,800 | — | — |
| 2022-02-08 | $32.87 | $32.87 | 1,306,600 | — | — |
| 2022-02-07 | $31.65 | $31.65 | 1,677,900 | — | — |
| 2022-02-04 | $31.14 | $31.14 | 971,100 | — | — |
| 2022-02-03 | $30.28 | $30.28 | 995,900 | — | — |
| 2022-02-02 | $31.53 | $31.53 | 1,443,200 | — | — |
| 2022-02-01 | $32.28 | $32.28 | 1,300,000 | — | — |
| 2022-01-31 | $30.71 | $30.71 | 801,600 | — | — |
| 2022-01-28 | $29.45 | $29.45 | 915,500 | — | — |
| 2022-01-27 | $29.51 | $29.51 | 2,404,900 | — | — |
| 2022-01-26 | $29.07 | $29.07 | 1,539,300 | — | — |
| 2022-01-25 | $30.25 | $30.25 | 1,531,900 | — | — |
| 2022-01-24 | $30.14 | $30.14 | 2,330,500 | — | — |
| 2022-01-21 | $30.05 | $30.05 | 1,744,100 | — | — |
| 2022-01-20 | $30.60 | $30.60 | 1,313,400 | — | — |
| 2022-01-19 | $31.26 | $31.26 | 1,000,600 | — | — |
| 2022-01-18 | $31.85 | $31.85 | 1,418,600 | — | — |
| 2022-01-14 | $32.33 | $32.33 | 1,093,300 | — | — |
| 2022-01-13 | $33.03 | $33.03 | 1,152,400 | — | — |
| 2022-01-12 | $33.90 | $33.90 | 890,500 | — | — |
| 2022-01-11 | $34.06 | $34.06 | 1,061,800 | — | — |
| 2022-01-10 | $33.47 | $33.47 | 1,833,200 | — | — |
| 2022-01-07 | $34.38 | $34.38 | 2,026,400 | — | — |
| 2022-01-06 | $36.46 | $36.46 | 1,315,800 | — | — |
| 2022-01-05 | $35.69 | $35.69 | 1,058,400 | — | — |
| 2022-01-04 | $37.11 | $37.11 | 692,800 | — | — |
| 2022-01-03 | $37.48 | $37.48 | 745,700 | — | — |