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
- 2021-07-01 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 | $15.39 | $15.39 | 2,849,500 | — | — |
| 2022-12-29 | $15.16 | $15.16 | 3,122,200 | — | — |
| 2022-12-28 | $14.85 | $14.85 | 3,890,800 | — | — |
| 2022-12-27 | $15.16 | $15.16 | 2,458,600 | — | — |
| 2022-12-23 | $15.21 | $15.21 | 2,281,600 | — | — |
| 2022-12-22 | $14.69 | $14.69 | 2,355,000 | — | — |
| 2022-12-21 | $15.07 | $15.07 | 2,286,200 | — | — |
| 2022-12-20 | $14.91 | $14.91 | 3,718,800 | — | — |
| 2022-12-19 | $15.27 | $15.27 | 3,539,900 | — | — |
| 2022-12-16 | $15.64 | $15.64 | 4,272,200 | — | — |
| 2022-12-15 | $15.88 | $15.88 | 4,138,900 | — | — |
| 2022-12-14 | $16.02 | $16.02 | 3,331,200 | — | — |
| 2022-12-13 | $15.94 | $15.94 | 2,857,800 | — | — |
| 2022-12-12 | $16.05 | $16.05 | 1,919,400 | — | — |
| 2022-12-09 | $16.05 | $16.05 | 1,772,700 | — | — |
| 2022-12-08 | $16.45 | $16.45 | 2,505,800 | — | — |
| 2022-12-07 | $16.26 | $16.26 | 2,616,500 | — | — |
| 2022-12-06 | $16.24 | $16.24 | 3,985,800 | — | — |
| 2022-12-05 | $16.37 | $16.37 | 4,104,000 | — | — |
| 2022-12-02 | $16.87 | $16.87 | 2,272,200 | — | — |
| 2022-12-01 | $17.08 | $17.08 | 1,562,900 | — | — |
| 2022-11-30 | $17.20 | $17.20 | 2,801,900 | — | — |
| 2022-11-29 | $16.88 | $16.88 | 1,376,500 | — | — |
| 2022-11-28 | $16.87 | $16.87 | 1,855,700 | — | — |
| 2022-11-25 | $17.02 | $17.02 | 786,000 | — | — |
| 2022-11-23 | $16.85 | $16.85 | 1,288,600 | — | — |
| 2022-11-22 | $16.80 | $16.80 | 1,487,300 | — | — |
| 2022-11-21 | $16.46 | $16.46 | 2,092,200 | — | — |
| 2022-11-18 | $16.78 | $16.78 | 1,782,400 | — | — |
| 2022-11-17 | $17.12 | $17.12 | 5,271,800 | — | — |
| 2022-11-16 | $17.11 | $17.11 | 2,144,000 | — | — |
| 2022-11-15 | $18.16 | $18.16 | 1,815,300 | — | — |
| 2022-11-14 | $18.38 | $18.38 | 3,501,500 | — | — |
| 2022-11-11 | $18.06 | $18.06 | 2,007,900 | — | — |
| 2022-11-10 | $17.50 | $17.50 | 3,929,300 | — | — |
| 2022-11-09 | $16.66 | $16.66 | 2,821,100 | — | — |
| 2022-11-08 | $17.54 | $17.54 | 2,141,900 | — | — |
| 2022-11-07 | $17.93 | $17.93 | 2,497,800 | — | — |
| 2022-11-04 | $17.55 | $17.55 | 2,485,900 | — | — |
| 2022-11-03 | $17.01 | $17.01 | 2,147,000 | — | — |
| 2022-11-02 | $17.29 | $17.29 | 2,336,000 | — | — |
| 2022-11-01 | $17.87 | $17.87 | 3,340,400 | — | — |
| 2022-10-31 | $18.40 | $18.40 | 3,485,000 | — | — |
| 2022-10-28 | $18.70 | $18.70 | 3,627,000 | — | — |
| 2022-10-27 | $18.76 | $18.76 | 5,795,900 | — | — |
| 2022-10-26 | $18.88 | $18.88 | 3,991,600 | — | — |
| 2022-10-25 | $19.03 | $19.03 | 5,266,000 | — | — |
| 2022-10-24 | $18.40 | $18.40 | 5,135,000 | — | — |
| 2022-10-21 | $17.90 | $17.90 | 4,125,600 | — | — |
| 2022-10-20 | $17.16 | $17.16 | 3,596,700 | — | — |
| 2022-10-19 | $17.05 | $17.05 | 3,015,100 | — | — |
| 2022-10-18 | $17.26 | $17.26 | 2,701,700 | — | — |
| 2022-10-17 | $17.19 | $17.19 | 3,366,700 | — | — |
| 2022-10-14 | $16.58 | $16.58 | 2,727,600 | — | — |
| 2022-10-13 | $16.86 | $16.86 | 2,823,000 | — | — |
| 2022-10-12 | $16.41 | $16.41 | 3,357,000 | — | — |
| 2022-10-11 | $16.21 | $16.21 | 5,266,800 | — | — |
| 2022-10-10 | $16.71 | $16.71 | 4,804,700 | — | — |
| 2022-10-07 | $17.14 | $17.14 | 3,409,600 | — | — |
| 2022-10-06 | $17.30 | $17.30 | 3,481,500 | — | — |
| 2022-10-05 | $16.84 | $16.84 | 8,803,400 | — | — |
| 2022-10-04 | $17.57 | $17.57 | 3,333,100 | — | — |
| 2022-10-03 | $16.95 | $16.95 | 2,739,600 | — | — |
| 2022-09-30 | $16.28 | $16.28 | 3,097,400 | — | — |
| 2022-09-29 | $16.21 | $16.21 | 4,534,500 | — | — |
| 2022-09-28 | $17.64 | $17.64 | 3,490,800 | — | — |
| 2022-09-27 | $16.52 | $16.52 | 4,272,400 | — | — |
| 2022-09-26 | $15.82 | $15.82 | 3,547,900 | — | — |
| 2022-09-23 | $16.51 | $16.51 | 5,363,000 | — | — |
| 2022-09-22 | $16.41 | $16.41 | 8,146,300 | — | — |
| 2022-09-21 | $17.95 | $17.95 | 3,099,200 | — | — |
| 2022-09-20 | $18.10 | $18.10 | 4,047,600 | — | — |
| 2022-09-19 | $18.49 | $18.49 | 3,931,900 | — | — |
| 2022-09-16 | $18.55 | $18.55 | 10,824,200 | — | — |
| 2022-09-15 | $19.45 | $19.45 | 3,747,500 | — | — |
| 2022-09-14 | $19.00 | $19.00 | 5,662,400 | — | — |
| 2022-09-13 | $19.05 | $19.05 | 2,814,100 | — | — |
| 2022-09-12 | $19.98 | $19.98 | 3,014,000 | — | — |
| 2022-09-09 | $19.15 | $19.15 | 2,543,800 | — | — |
| 2022-09-08 | $18.91 | $18.91 | 4,438,400 | — | — |
| 2022-09-07 | $18.22 | $18.22 | 3,221,200 | — | — |
| 2022-09-06 | $18.03 | $18.03 | 4,115,900 | — | — |
| 2022-09-02 | $17.89 | $17.89 | 2,231,600 | — | — |
| 2022-09-01 | $18.09 | $18.09 | 4,453,400 | — | — |
| 2022-08-31 | $18.46 | $18.46 | 2,780,500 | — | — |
| 2022-08-30 | $18.75 | $18.75 | 2,266,600 | — | — |
| 2022-08-29 | $18.92 | $18.92 | 2,857,600 | — | — |
| 2022-08-26 | $19.01 | $19.01 | 2,893,000 | — | — |
| 2022-08-25 | $19.68 | $19.68 | 3,676,300 | — | — |
| 2022-08-24 | $19.21 | $19.21 | 2,494,000 | — | — |
| 2022-08-23 | $19.45 | $19.45 | 3,159,400 | — | — |
| 2022-08-22 | $19.47 | $19.47 | 2,809,800 | — | — |
| 2022-08-19 | $19.64 | $19.64 | 2,784,400 | — | — |
| 2022-08-18 | $20.22 | $20.22 | 3,714,700 | — | — |
| 2022-08-17 | $21.04 | $21.04 | 3,397,200 | — | — |
| 2022-08-16 | $21.74 | $21.74 | 3,663,800 | — | — |
| 2022-08-15 | $21.68 | $21.68 | 3,289,200 | — | — |
| 2022-08-12 | $21.51 | $21.51 | 2,430,300 | — | — |
| 2022-08-11 | $21.65 | $21.65 | 3,398,700 | — | — |
| 2022-08-10 | $21.90 | $21.90 | 3,627,200 | — | — |
| 2022-08-09 | $21.70 | $21.70 | 4,008,900 | — | — |
| 2022-08-08 | $21.99 | $21.99 | 4,324,600 | — | — |
| 2022-08-05 | $21.63 | $21.63 | 3,643,700 | — | — |
| 2022-08-04 | $21.37 | $21.37 | 3,539,900 | — | — |
| 2022-08-03 | $21.38 | $21.38 | 4,753,400 | — | — |
| 2022-08-02 | $20.59 | $20.59 | 5,067,600 | — | — |
| 2022-08-01 | $21.48 | $21.48 | 6,818,700 | — | — |
| 2022-07-29 | $21.42 | $21.42 | 7,711,000 | — | — |
| 2022-07-28 | $20.16 | $20.16 | 15,967,300 | — | — |
| 2022-07-27 | $17.42 | $17.42 | 8,036,600 | — | — |
| 2022-07-26 | $16.88 | $16.88 | 5,171,200 | — | — |
| 2022-07-25 | $17.95 | $17.95 | 4,610,100 | — | — |
| 2022-07-22 | $17.74 | $17.74 | 3,538,400 | — | — |
| 2022-07-21 | $18.22 | $18.22 | 2,463,000 | — | — |
| 2022-07-20 | $18.38 | $18.38 | 4,606,000 | — | — |
| 2022-07-19 | $17.84 | $17.84 | 3,581,200 | — | — |
| 2022-07-18 | $17.34 | $17.34 | 3,882,400 | — | — |
| 2022-07-15 | $17.31 | $17.31 | 3,188,000 | — | — |
| 2022-07-14 | $16.83 | $16.83 | 2,803,800 | — | — |
| 2022-07-13 | $17.20 | $17.20 | 3,196,400 | — | — |
| 2022-07-12 | $16.83 | $16.83 | 3,488,300 | — | — |
| 2022-07-11 | $16.79 | $16.79 | 4,901,700 | — | — |
| 2022-07-08 | $17.00 | $17.00 | 3,320,600 | — | — |
| 2022-07-07 | $16.95 | $16.95 | 4,980,700 | — | — |
| 2022-07-06 | $16.25 | $16.25 | 2,806,500 | — | — |
| 2022-07-05 | $16.70 | $16.70 | 3,716,100 | — | — |
| 2022-07-01 | $16.62 | $16.62 | 3,776,900 | — | — |
| 2022-06-30 | $15.84 | $15.84 | 7,657,400 | — | — |
| 2022-06-29 | $17.07 | $17.07 | 4,620,700 | — | — |
| 2022-06-28 | $17.64 | $17.64 | 4,824,800 | — | — |
| 2022-06-27 | $18.36 | $18.36 | 4,026,500 | — | — |
| 2022-06-24 | $18.23 | $18.23 | 19,173,500 | — | — |
| 2022-06-23 | $17.47 | $17.47 | 5,739,100 | — | — |
| 2022-06-22 | $17.25 | $17.25 | 5,215,000 | — | — |
| 2022-06-21 | $17.68 | $17.68 | 6,838,500 | — | — |
| 2022-06-17 | $17.94 | $17.94 | 6,522,900 | — | — |
| 2022-06-16 | $17.49 | $17.49 | 6,041,700 | — | — |
| 2022-06-15 | $18.11 | $18.11 | 10,189,300 | — | — |
| 2022-06-14 | $17.24 | $17.24 | 3,904,200 | — | — |
| 2022-06-13 | $16.47 | $16.47 | 7,817,800 | — | — |
| 2022-06-10 | $17.45 | $17.45 | 4,197,800 | — | — |
| 2022-06-09 | $17.66 | $17.66 | 3,840,500 | — | — |
| 2022-06-08 | $18.47 | $18.47 | 4,083,300 | — | — |
| 2022-06-07 | $18.13 | $18.13 | 7,046,500 | — | — |
| 2022-06-06 | $18.96 | $18.96 | 5,325,900 | — | — |
| 2022-06-03 | $19.97 | $19.97 | 4,726,400 | — | — |
| 2022-06-02 | $20.19 | $20.19 | 3,222,000 | — | — |
| 2022-06-01 | $19.78 | $19.78 | 4,926,100 | — | — |
| 2022-05-31 | $20.07 | $20.07 | 10,779,800 | — | — |
| 2022-05-27 | $20.10 | $20.10 | 5,077,800 | — | — |
| 2022-05-26 | $19.29 | $19.29 | 5,167,000 | — | — |
| 2022-05-25 | $18.83 | $18.83 | 4,744,200 | — | — |
| 2022-05-24 | $18.34 | $18.34 | 4,225,900 | — | — |
| 2022-05-23 | $19.60 | $19.60 | 5,002,400 | — | — |
| 2022-05-20 | $18.45 | $18.45 | 5,526,200 | — | — |
| 2022-05-19 | $18.49 | $18.49 | 4,509,100 | — | — |
| 2022-05-18 | $18.47 | $18.47 | 4,207,000 | — | — |
| 2022-05-17 | $19.63 | $19.63 | 4,691,200 | — | — |
| 2022-05-16 | $18.75 | $18.75 | 4,336,500 | — | — |
| 2022-05-13 | $18.98 | $18.98 | 4,683,100 | — | — |
| 2022-05-12 | $18.47 | $18.47 | 5,307,600 | — | — |
| 2022-05-11 | $17.66 | $17.66 | 9,955,400 | — | — |
| 2022-05-10 | $16.77 | $16.77 | 7,374,500 | — | — |
| 2022-05-09 | $17.44 | $17.44 | 7,040,400 | — | — |
| 2022-05-06 | $20.07 | $20.07 | 4,292,800 | — | — |
| 2022-05-05 | $20.35 | $20.35 | 4,513,800 | — | — |
| 2022-05-04 | $20.72 | $20.72 | 5,366,300 | — | — |
| 2022-05-03 | $19.52 | $19.52 | 6,734,600 | — | — |
| 2022-05-02 | $20.46 | $20.46 | 6,420,200 | — | — |
| 2022-04-29 | $20.06 | $20.06 | 6,480,900 | — | — |
| 2022-04-28 | $21.92 | $21.92 | 12,399,700 | — | — |
| 2022-04-27 | $23.53 | $23.53 | 5,574,200 | — | — |
| 2022-04-26 | $23.00 | $23.00 | 5,100,300 | — | — |
| 2022-04-25 | $23.50 | $23.50 | 3,470,900 | — | — |
| 2022-04-22 | $22.55 | $22.55 | 4,150,600 | — | — |
| 2022-04-21 | $22.88 | $22.88 | 4,285,000 | — | — |
| 2022-04-20 | $23.90 | $23.90 | 6,494,900 | — | — |
| 2022-04-19 | $22.64 | $22.64 | 3,146,400 | — | — |
| 2022-04-18 | $22.21 | $22.21 | 1,637,900 | — | — |
| 2022-04-14 | $22.33 | $22.33 | 2,023,400 | — | — |
| 2022-04-13 | $22.38 | $22.38 | 2,262,500 | — | — |
| 2022-04-12 | $21.52 | $21.52 | 1,936,900 | — | — |
| 2022-04-11 | $21.71 | $21.71 | 2,696,700 | — | — |
| 2022-04-08 | $21.19 | $21.19 | 2,141,800 | — | — |
| 2022-04-07 | $21.80 | $21.80 | 2,874,700 | — | — |
| 2022-04-06 | $21.83 | $21.83 | 4,190,800 | — | — |
| 2022-04-05 | $21.93 | $21.93 | 3,537,100 | — | — |
| 2022-04-04 | $23.38 | $23.38 | 6,205,500 | — | — |
| 2022-04-01 | $21.12 | $21.12 | 3,716,200 | — | — |
| 2022-03-31 | $22.15 | $22.15 | 2,845,200 | — | — |
| 2022-03-30 | $22.02 | $22.02 | 3,207,700 | — | — |
| 2022-03-29 | $23.06 | $23.06 | 7,758,400 | — | — |
| 2022-03-28 | $22.44 | $22.44 | 2,198,900 | — | — |
| 2022-03-25 | $22.65 | $22.65 | 2,119,600 | — | — |
| 2022-03-24 | $22.90 | $22.90 | 3,404,100 | — | — |
| 2022-03-23 | $22.45 | $22.45 | 4,807,100 | — | — |
| 2022-03-22 | $21.94 | $21.94 | 9,155,000 | — | — |
| 2022-03-21 | $21.82 | $21.82 | 8,329,300 | — | — |
| 2022-03-18 | $22.02 | $22.02 | 10,408,000 | — | — |
| 2022-03-17 | $23.15 | $23.15 | 10,472,800 | — | — |
| 2022-03-16 | $23.50 | $23.50 | 11,485,500 | — | — |
| 2022-03-15 | $22.04 | $22.04 | 5,789,600 | — | — |
| 2022-03-14 | $21.50 | $21.50 | 6,007,200 | — | — |
| 2022-03-11 | $21.54 | $21.54 | 5,405,800 | — | — |
| 2022-03-10 | $21.08 | $21.08 | 7,152,900 | — | — |
| 2022-03-09 | $20.04 | $20.04 | 6,726,400 | — | — |
| 2022-03-08 | $18.59 | $18.59 | 6,116,100 | — | — |
| 2022-03-07 | $18.23 | $18.23 | 7,110,200 | — | — |
| 2022-03-04 | $19.21 | $19.21 | 4,421,700 | — | — |
| 2022-03-03 | $19.91 | $19.91 | 3,417,000 | — | — |
| 2022-03-02 | $20.21 | $20.21 | 6,133,000 | — | — |
| 2022-03-01 | $19.07 | $19.07 | 5,036,800 | — | — |
| 2022-02-28 | $20.32 | $20.32 | 6,014,800 | — | — |
| 2022-02-25 | $20.81 | $20.81 | 7,035,400 | — | — |
| 2022-02-24 | $19.75 | $19.75 | 11,152,000 | — | — |
| 2022-02-23 | $17.19 | $17.19 | 10,000,000 | — | — |
| 2022-02-22 | $17.96 | $17.96 | 5,465,700 | — | — |
| 2022-02-18 | $18.31 | $18.31 | 5,134,400 | — | — |
| 2022-02-17 | $18.93 | $18.93 | 4,228,500 | — | — |
| 2022-02-16 | $19.45 | $19.45 | 5,521,600 | — | — |
| 2022-02-15 | $19.76 | $19.76 | 8,805,400 | — | — |
| 2022-02-14 | $20.42 | $20.42 | 4,828,900 | — | — |
| 2022-02-11 | $19.84 | $19.84 | 6,494,700 | — | — |
| 2022-02-10 | $20.80 | $20.80 | 6,602,400 | — | — |
| 2022-02-09 | $20.80 | $20.80 | 6,209,300 | — | — |
| 2022-02-08 | $20.00 | $20.00 | 5,956,300 | — | — |
| 2022-02-07 | $19.36 | $19.36 | 15,931,000 | — | — |
| 2022-02-04 | $19.74 | $19.74 | 6,446,000 | — | — |
| 2022-02-03 | $19.25 | $19.25 | 3,201,900 | — | — |
| 2022-02-02 | $19.75 | $19.75 | 2,606,000 | — | — |
| 2022-02-01 | $19.96 | $19.96 | 4,694,600 | — | — |
| 2022-01-31 | $19.26 | $19.26 | 4,060,500 | — | — |
| 2022-01-28 | $18.18 | $18.18 | 3,909,300 | — | — |
| 2022-01-27 | $17.74 | $17.74 | 5,497,100 | — | — |
| 2022-01-26 | $18.26 | $18.26 | 5,676,000 | — | — |
| 2022-01-25 | $18.25 | $18.25 | 4,890,200 | — | — |
| 2022-01-24 | $18.51 | $18.51 | 8,733,500 | — | — |
| 2022-01-21 | $19.00 | $19.00 | 12,059,000 | — | — |
| 2022-01-20 | $20.93 | $20.93 | 6,200,600 | — | — |
| 2022-01-19 | $21.70 | $21.70 | 5,327,600 | — | — |
| 2022-01-18 | $23.68 | $23.68 | 3,431,200 | — | — |
| 2022-01-14 | $24.00 | $24.00 | 5,001,900 | — | — |
| 2022-01-13 | $24.16 | $24.16 | 5,167,900 | — | — |
| 2022-01-12 | $24.43 | $24.43 | 3,775,500 | — | — |
| 2022-01-11 | $24.41 | $24.41 | 4,549,400 | — | — |
| 2022-01-10 | $24.68 | $24.68 | 6,335,100 | — | — |
| 2022-01-07 | $24.31 | $24.31 | 18,671,100 | — | — |
| 2022-01-06 | $24.00 | $24.00 | 6,549,100 | — | — |
| 2022-01-05 | $23.70 | $23.70 | 6,789,600 | — | — |
| 2022-01-04 | $24.55 | $24.55 | 6,277,500 | — | — |
| 2022-01-03 | $24.75 | $24.75 | 6,911,100 | — | — |