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
- 2008-08-15 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 | $16.65 | $23.37 | 412,900 | — | — |
| 2022-12-29 | $16.98 | $23.83 | 588,900 | — | — |
| 2022-12-28 | $16.89 | $23.70 | 544,500 | — | — |
| 2022-12-27 | $16.81 | $23.59 | 396,800 | — | — |
| 2022-12-23 | $17.11 | $24.01 | 296,500 | — | — |
| 2022-12-22 | $16.73 | $23.48 | 385,600 | — | — |
| 2022-12-21 | $17.07 | $23.95 | 567,600 | — | — |
| 2022-12-20 | $16.41 | $23.03 | 763,600 | — | — |
| 2022-12-19 | $16.20 | $22.73 | 648,600 | — | — |
| 2022-12-16 | $16.93 | $23.76 | 440,700 | — | — |
| 2022-12-15 | $17.29 | $24.26 | 345,300 | — | — |
| 2022-12-14 | $17.19 | $24.12 | 300,800 | — | — |
| 2022-12-13 | $17.39 | $24.40 | 401,400 | — | — |
| 2022-12-12 | $17.11 | $24.01 | 447,700 | — | — |
| 2022-12-09 | $17.33 | $24.32 | 677,300 | — | — |
| 2022-12-08 | $17.07 | $23.95 | 806,300 | — | — |
| 2022-12-07 | $16.15 | $22.66 | 1,157,300 | — | — |
| 2022-12-06 | $16.24 | $22.79 | 568,600 | — | — |
| 2022-12-05 | $16.46 | $23.10 | 436,600 | — | — |
| 2022-12-02 | $16.86 | $23.66 | 444,100 | — | — |
| 2022-12-01 | $16.99 | $23.84 | 334,900 | — | — |
| 2022-11-30 | $17.36 | $24.36 | 462,500 | — | — |
| 2022-11-29 | $17.16 | $24.08 | 223,600 | — | — |
| 2022-11-28 | $17.08 | $23.97 | 364,100 | — | — |
| 2022-11-25 | $17.45 | $24.49 | 179,000 | — | — |
| 2022-11-23 | $17.37 | $24.38 | 315,700 | — | — |
| 2022-11-22 | $17.40 | $24.42 | 397,300 | — | — |
| 2022-11-21 | $17.33 | $24.32 | 407,500 | — | — |
| 2022-11-18 | $17.63 | $24.21 | 527,400 | — | — |
| 2022-11-17 | $17.74 | $24.37 | 499,900 | — | — |
| 2022-11-16 | $17.77 | $24.41 | 512,100 | — | — |
| 2022-11-15 | $18.44 | $25.33 | 573,300 | — | — |
| 2022-11-14 | $18.25 | $25.07 | 705,700 | — | — |
| 2022-11-11 | $19.07 | $26.19 | 736,900 | — | — |
| 2022-11-10 | $18.61 | $25.56 | 731,700 | — | — |
| 2022-11-09 | $18.27 | $25.09 | 1,106,100 | — | — |
| 2022-11-08 | $17.95 | $24.65 | 573,700 | — | — |
| 2022-11-07 | $18.14 | $24.91 | 357,100 | — | — |
| 2022-11-04 | $17.73 | $24.35 | 571,800 | — | — |
| 2022-11-03 | $16.96 | $23.29 | 290,000 | — | — |
| 2022-11-02 | $17.05 | $23.42 | 446,500 | — | — |
| 2022-11-01 | $17.68 | $24.28 | 479,400 | — | — |
| 2022-10-31 | $17.10 | $23.49 | 424,000 | — | — |
| 2022-10-28 | $17.28 | $23.73 | 386,200 | — | — |
| 2022-10-27 | $17.20 | $23.62 | 557,800 | — | — |
| 2022-10-26 | $17.64 | $24.23 | 580,900 | — | — |
| 2022-10-25 | $18.24 | $25.05 | 422,700 | — | — |
| 2022-10-24 | $17.79 | $24.43 | 476,100 | — | — |
| 2022-10-21 | $17.51 | $24.05 | 464,500 | — | — |
| 2022-10-20 | $17.12 | $23.51 | 329,800 | — | — |
| 2022-10-19 | $17.26 | $23.71 | 428,300 | — | — |
| 2022-10-18 | $17.49 | $24.02 | 440,600 | — | — |
| 2022-10-17 | $17.15 | $23.55 | 304,100 | — | — |
| 2022-10-14 | $17.31 | $23.77 | 469,000 | — | — |
| 2022-10-13 | $17.00 | $23.35 | 545,000 | — | — |
| 2022-10-12 | $16.35 | $22.46 | 427,300 | — | — |
| 2022-10-11 | $16.06 | $22.06 | 687,500 | — | — |
| 2022-10-10 | $16.00 | $21.98 | 640,100 | — | — |
| 2022-10-07 | $16.90 | $23.21 | 510,400 | — | — |
| 2022-10-06 | $16.81 | $23.09 | 352,400 | — | — |
| 2022-10-05 | $16.52 | $22.69 | 350,600 | — | — |
| 2022-10-04 | $16.78 | $23.05 | 509,600 | — | — |
| 2022-10-03 | $16.19 | $22.24 | 378,100 | — | — |
| 2022-09-30 | $15.78 | $21.67 | 456,200 | — | — |
| 2022-09-29 | $15.52 | $21.32 | 724,200 | — | — |
| 2022-09-28 | $16.19 | $22.24 | 564,500 | — | — |
| 2022-09-27 | $16.05 | $22.04 | 545,200 | — | — |
| 2022-09-26 | $15.31 | $21.03 | 973,600 | — | — |
| 2022-09-23 | $15.77 | $21.66 | 1,229,200 | — | — |
| 2022-09-22 | $16.54 | $22.72 | 729,600 | — | — |
| 2022-09-21 | $17.10 | $23.49 | 560,200 | — | — |
| 2022-09-20 | $17.64 | $24.23 | 494,800 | — | — |
| 2022-09-19 | $17.27 | $23.72 | 829,400 | — | — |
| 2022-09-16 | $18.04 | $24.78 | 943,300 | — | — |
| 2022-09-15 | $18.60 | $25.55 | 450,800 | — | — |
| 2022-09-14 | $19.37 | $26.60 | 525,200 | — | — |
| 2022-09-13 | $19.18 | $26.34 | 560,600 | — | — |
| 2022-09-12 | $19.74 | $27.11 | 663,700 | — | — |
| 2022-09-09 | $19.78 | $27.17 | 954,500 | — | — |
| 2022-09-08 | $18.71 | $25.70 | 667,700 | — | — |
| 2022-09-07 | $17.97 | $24.68 | 1,074,700 | — | — |
| 2022-09-06 | $18.16 | $24.94 | 702,900 | — | — |
| 2022-09-02 | $18.64 | $25.60 | 1,013,800 | — | — |
| 2022-09-01 | $18.44 | $25.33 | 738,500 | — | — |
| 2022-08-31 | $18.56 | $25.49 | 1,166,900 | — | — |
| 2022-08-30 | $18.62 | $25.57 | 2,538,400 | — | — |
| 2022-08-29 | $16.79 | $23.06 | 633,800 | — | — |
| 2022-08-26 | $16.98 | $23.32 | 569,600 | — | — |
| 2022-08-25 | $17.68 | $24.28 | 431,600 | — | — |
| 2022-08-24 | $17.49 | $24.02 | 392,700 | — | — |
| 2022-08-23 | $17.48 | $24.01 | 750,800 | — | — |
| 2022-08-22 | $17.84 | $24.50 | 694,100 | — | — |
| 2022-08-19 | $18.53 | $24.94 | 1,046,600 | — | — |
| 2022-08-18 | $19.54 | $26.29 | 503,800 | — | — |
| 2022-08-17 | $18.83 | $25.34 | 584,400 | — | — |
| 2022-08-16 | $19.37 | $26.07 | 481,800 | — | — |
| 2022-08-15 | $19.37 | $26.07 | 526,300 | — | — |
| 2022-08-12 | $20.09 | $27.03 | 671,700 | — | — |
| 2022-08-11 | $20.53 | $27.63 | 696,500 | — | — |
| 2022-08-10 | $20.22 | $27.21 | 522,800 | — | — |
| 2022-08-09 | $19.76 | $26.59 | 404,300 | — | — |
| 2022-08-08 | $19.64 | $26.43 | 793,100 | — | — |
| 2022-08-05 | $19.62 | $26.40 | 914,400 | — | — |
| 2022-08-04 | $19.09 | $25.69 | 1,307,600 | — | — |
| 2022-08-03 | $20.07 | $27.01 | 747,900 | — | — |
| 2022-08-02 | $20.04 | $26.97 | 834,300 | — | — |
| 2022-08-01 | $19.92 | $26.81 | 1,644,800 | — | — |
| 2022-07-29 | $18.72 | $25.19 | 503,600 | — | — |
| 2022-07-28 | $18.35 | $24.69 | 1,469,100 | — | — |
| 2022-07-27 | $17.93 | $24.13 | 657,200 | — | — |
| 2022-07-26 | $17.24 | $23.20 | 330,400 | — | — |
| 2022-07-25 | $17.37 | $23.37 | 262,300 | — | — |
| 2022-07-22 | $17.37 | $23.37 | 356,100 | — | — |
| 2022-07-21 | $17.77 | $23.91 | 436,200 | — | — |
| 2022-07-20 | $17.88 | $24.06 | 1,093,900 | — | — |
| 2022-07-19 | $17.40 | $23.41 | 660,000 | — | — |
| 2022-07-18 | $16.69 | $22.46 | 953,500 | — | — |
| 2022-07-15 | $15.71 | $21.14 | 566,200 | — | — |
| 2022-07-14 | $15.20 | $20.45 | 578,900 | — | — |
| 2022-07-13 | $15.50 | $20.86 | 1,349,100 | — | — |
| 2022-07-12 | $15.32 | $20.62 | 424,900 | — | — |
| 2022-07-11 | $15.37 | $20.68 | 388,500 | — | — |
| 2022-07-08 | $15.92 | $21.42 | 661,200 | — | — |
| 2022-07-07 | $15.77 | $21.22 | 674,400 | — | — |
| 2022-07-06 | $15.19 | $20.44 | 1,269,600 | — | — |
| 2022-07-05 | $15.76 | $21.21 | 722,100 | — | — |
| 2022-07-01 | $16.24 | $21.85 | 828,000 | — | — |
| 2022-06-30 | $16.52 | $22.23 | 598,100 | — | — |
| 2022-06-29 | $16.76 | $22.55 | 867,400 | — | — |
| 2022-06-28 | $17.35 | $23.35 | 466,300 | — | — |
| 2022-06-27 | $17.81 | $23.97 | 684,300 | — | — |
| 2022-06-24 | $17.05 | $22.94 | 572,500 | — | — |
| 2022-06-23 | $17.13 | $23.05 | 1,396,200 | — | — |
| 2022-06-22 | $17.35 | $23.35 | 1,354,800 | — | — |
| 2022-06-21 | $18.49 | $24.88 | 527,300 | — | — |
| 2022-06-17 | $18.35 | $24.69 | 1,160,900 | — | — |
| 2022-06-16 | $18.62 | $25.06 | 1,051,600 | — | — |
| 2022-06-15 | $19.84 | $26.70 | 728,300 | — | — |
| 2022-06-14 | $19.95 | $26.85 | 900,000 | — | — |
| 2022-06-13 | $19.16 | $25.78 | 1,284,000 | — | — |
| 2022-06-10 | $20.89 | $28.11 | 1,009,400 | — | — |
| 2022-06-09 | $21.05 | $28.33 | 1,556,600 | — | — |
| 2022-06-08 | $21.86 | $29.42 | 1,901,900 | — | — |
| 2022-06-07 | $23.48 | $31.60 | 914,500 | — | — |
| 2022-06-06 | $22.95 | $30.88 | 473,900 | — | — |
| 2022-06-03 | $23.06 | $31.03 | 585,000 | — | — |
| 2022-06-02 | $23.15 | $31.15 | 1,403,800 | — | — |
| 2022-06-01 | $22.22 | $29.90 | 1,182,400 | — | — |
| 2022-05-31 | $21.76 | $29.28 | 794,200 | — | — |
| 2022-05-27 | $22.26 | $29.95 | 1,161,700 | — | — |
| 2022-05-26 | $22.37 | $30.10 | 592,700 | — | — |
| 2022-05-25 | $22.21 | $29.89 | 662,100 | — | — |
| 2022-05-24 | $21.94 | $29.52 | 546,600 | — | — |
| 2022-05-23 | $22.69 | $30.53 | 977,800 | — | — |
| 2022-05-20 | $22.17 | $29.33 | 1,108,900 | — | — |
| 2022-05-19 | $22.25 | $29.43 | 1,003,700 | — | — |
| 2022-05-18 | $21.70 | $28.71 | 784,700 | — | — |
| 2022-05-17 | $22.64 | $29.95 | 1,087,000 | — | — |
| 2022-05-16 | $22.51 | $29.78 | 663,500 | — | — |
| 2022-05-13 | $21.67 | $28.67 | 888,000 | — | — |
| 2022-05-12 | $20.80 | $27.52 | 1,272,300 | — | — |
| 2022-05-11 | $21.45 | $28.38 | 912,000 | — | — |
| 2022-05-10 | $22.01 | $29.12 | 1,181,700 | — | — |
| 2022-05-09 | $21.31 | $28.19 | 2,013,400 | — | — |
| 2022-05-06 | $23.05 | $30.49 | 878,400 | — | — |
| 2022-05-05 | $23.46 | $31.04 | 563,000 | — | — |
| 2022-05-04 | $24.06 | $31.83 | 649,700 | — | — |
| 2022-05-03 | $23.73 | $31.39 | 938,900 | — | — |
| 2022-05-02 | $22.51 | $29.78 | 1,244,000 | — | — |
| 2022-04-29 | $22.24 | $29.42 | 565,500 | — | — |
| 2022-04-28 | $22.55 | $29.83 | 667,700 | — | — |
| 2022-04-27 | $22.52 | $29.79 | 1,035,300 | — | — |
| 2022-04-26 | $21.49 | $28.43 | 1,282,000 | — | — |
| 2022-04-25 | $21.90 | $28.97 | 1,693,900 | — | — |
| 2022-04-22 | $23.32 | $30.85 | 1,292,600 | — | — |
| 2022-04-21 | $24.16 | $31.96 | 1,362,600 | — | — |
| 2022-04-20 | $25.68 | $33.97 | 1,093,500 | — | — |
| 2022-04-19 | $26.20 | $34.66 | 1,263,700 | — | — |
| 2022-04-18 | $25.63 | $33.91 | 1,350,200 | — | — |
| 2022-04-14 | $24.80 | $32.81 | 1,374,100 | — | — |
| 2022-04-13 | $23.72 | $31.38 | 769,800 | — | — |
| 2022-04-12 | $23.55 | $31.15 | 1,766,500 | — | — |
| 2022-04-11 | $23.02 | $30.45 | 2,720,400 | — | — |
| 2022-04-08 | $24.24 | $32.07 | 1,231,800 | — | — |
| 2022-04-07 | $24.56 | $32.49 | 1,559,000 | — | — |
| 2022-04-06 | $24.57 | $32.50 | 1,912,700 | — | — |
| 2022-04-05 | $25.64 | $33.92 | 1,905,600 | — | — |
| 2022-04-04 | $26.48 | $35.03 | 3,176,800 | — | — |
| 2022-04-01 | $28.95 | $38.30 | 2,116,100 | — | — |
| 2022-03-31 | $28.49 | $37.69 | 961,900 | — | — |
| 2022-03-30 | $28.63 | $37.87 | 520,100 | — | — |
| 2022-03-29 | $28.81 | $38.11 | 1,481,100 | — | — |
| 2022-03-28 | $29.23 | $38.67 | 1,448,700 | — | — |
| 2022-03-25 | $28.08 | $37.15 | 639,200 | — | — |
| 2022-03-24 | $28.33 | $37.48 | 704,900 | — | — |
| 2022-03-23 | $29.03 | $38.40 | 873,200 | — | — |
| 2022-03-22 | $28.94 | $38.29 | 1,342,400 | — | — |
| 2022-03-21 | $29.08 | $38.47 | 840,700 | — | — |
| 2022-03-18 | $29.18 | $38.60 | 874,200 | — | — |
| 2022-03-17 | $29.19 | $38.62 | 1,051,600 | — | — |
| 2022-03-16 | $28.87 | $38.19 | 1,270,800 | — | — |
| 2022-03-15 | $27.42 | $36.27 | 941,400 | — | — |
| 2022-03-14 | $27.45 | $36.31 | 1,267,800 | — | — |
| 2022-03-11 | $29.43 | $38.93 | 1,127,600 | — | — |
| 2022-03-10 | $28.80 | $38.10 | 1,747,900 | — | — |
| 2022-03-09 | $27.62 | $36.54 | 1,498,000 | — | — |
| 2022-03-08 | $27.75 | $36.71 | 1,573,600 | — | — |
| 2022-03-07 | $27.23 | $36.02 | 1,079,100 | — | — |
| 2022-03-04 | $27.89 | $36.90 | 1,246,300 | — | — |
| 2022-03-03 | $28.83 | $38.14 | 1,877,500 | — | — |
| 2022-03-02 | $27.47 | $36.34 | 3,415,800 | — | — |
| 2022-03-01 | $25.29 | $33.46 | 1,159,200 | — | — |
| 2022-02-28 | $25.80 | $34.13 | 1,404,800 | — | — |
| 2022-02-25 | $26.38 | $34.90 | 832,600 | — | — |
| 2022-02-24 | $25.11 | $33.22 | 1,095,500 | — | — |
| 2022-02-23 | $24.96 | $33.02 | 1,052,100 | — | — |
| 2022-02-22 | $26.18 | $34.63 | 997,900 | — | — |
| 2022-02-18 | $25.30 | $33.47 | 941,100 | — | — |
| 2022-02-17 | $26.10 | $34.20 | 1,154,500 | — | — |
| 2022-02-16 | $26.26 | $34.41 | 581,800 | — | — |
| 2022-02-15 | $26.54 | $34.77 | 886,600 | — | — |
| 2022-02-14 | $26.09 | $34.18 | 980,900 | — | — |
| 2022-02-11 | $27.11 | $35.52 | 1,319,700 | — | — |
| 2022-02-10 | $28.37 | $37.17 | 1,942,300 | — | — |
| 2022-02-09 | $27.26 | $35.72 | 1,099,400 | — | — |
| 2022-02-08 | $26.80 | $35.11 | 676,900 | — | — |
| 2022-02-07 | $27.09 | $35.49 | 1,070,600 | — | — |
| 2022-02-04 | $25.74 | $33.73 | 969,700 | — | — |
| 2022-02-03 | $26.00 | $34.07 | 933,100 | — | — |
| 2022-02-02 | $27.00 | $35.38 | 1,120,500 | — | — |
| 2022-02-01 | $27.39 | $35.89 | 2,544,600 | — | — |
| 2022-01-31 | $26.82 | $35.14 | 1,670,200 | — | — |
| 2022-01-28 | $26.02 | $34.09 | 1,501,600 | — | — |
| 2022-01-27 | $24.43 | $32.01 | 825,200 | — | — |
| 2022-01-26 | $23.79 | $31.17 | 764,300 | — | — |
| 2022-01-25 | $22.67 | $29.70 | 630,800 | — | — |
| 2022-01-24 | $22.20 | $29.09 | 1,538,200 | — | — |
| 2022-01-21 | $22.96 | $30.08 | 1,345,400 | — | — |
| 2022-01-20 | $24.56 | $32.18 | 814,800 | — | — |
| 2022-01-19 | $24.35 | $31.90 | 402,000 | — | — |
| 2022-01-18 | $24.70 | $32.36 | 728,300 | — | — |
| 2022-01-14 | $24.49 | $32.09 | 779,600 | — | — |
| 2022-01-13 | $23.58 | $30.90 | 579,800 | — | — |
| 2022-01-12 | $23.40 | $30.66 | 634,500 | — | — |
| 2022-01-11 | $23.28 | $30.50 | 384,500 | — | — |
| 2022-01-10 | $22.53 | $29.52 | 519,500 | — | — |
| 2022-01-07 | $22.61 | $29.62 | 241,700 | — | — |
| 2022-01-06 | $22.47 | $29.44 | 295,100 | — | — |
| 2022-01-05 | $22.51 | $29.49 | 373,800 | — | — |
| 2022-01-04 | $23.21 | $30.41 | 704,300 | — | — |
| 2022-01-03 | $23.28 | $30.50 | 1,338,500 | — | — |