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
- 2013-08-13 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 | $16.86 | $30.97 | 1,163,500 | — | — |
| 2022-12-29 | $17.00 | $31.22 | 1,578,600 | — | — |
| 2022-12-28 | $16.70 | $30.42 | 1,217,400 | — | — |
| 2022-12-27 | $17.10 | $31.14 | 1,383,700 | — | — |
| 2022-12-23 | $16.97 | $30.91 | 1,087,300 | — | — |
| 2022-12-22 | $16.85 | $30.69 | 1,779,800 | — | — |
| 2022-12-21 | $16.96 | $30.89 | 1,684,800 | — | — |
| 2022-12-20 | $16.99 | $30.94 | 1,422,800 | — | — |
| 2022-12-19 | $17.01 | $30.98 | 1,449,700 | — | — |
| 2022-12-16 | $17.45 | $31.78 | 6,817,600 | — | — |
| 2022-12-15 | $17.84 | $32.49 | 1,922,400 | — | — |
| 2022-12-14 | $18.01 | $32.80 | 1,819,800 | — | — |
| 2022-12-13 | $18.40 | $33.51 | 2,777,600 | — | — |
| 2022-12-12 | $17.90 | $32.60 | 2,274,500 | — | — |
| 2022-12-09 | $17.84 | $32.49 | 1,684,100 | — | — |
| 2022-12-08 | $18.03 | $32.84 | 1,882,900 | — | — |
| 2022-12-07 | $17.61 | $32.07 | 1,606,000 | — | — |
| 2022-12-06 | $17.22 | $31.36 | 1,505,300 | — | — |
| 2022-12-05 | $17.33 | $31.56 | 1,035,000 | — | — |
| 2022-12-02 | $17.94 | $32.67 | 1,671,400 | — | — |
| 2022-12-01 | $17.81 | $32.44 | 1,382,800 | — | — |
| 2022-11-30 | $18.12 | $33.00 | 1,370,100 | — | — |
| 2022-11-29 | $17.56 | $31.98 | 904,100 | — | — |
| 2022-11-28 | $17.21 | $31.34 | 1,336,200 | — | — |
| 2022-11-25 | $17.50 | $31.87 | 496,400 | — | — |
| 2022-11-23 | $17.39 | $31.67 | 1,240,300 | — | — |
| 2022-11-22 | $17.58 | $32.02 | 1,024,900 | — | — |
| 2022-11-21 | $17.56 | $31.98 | 1,213,200 | — | — |
| 2022-11-18 | $17.67 | $32.18 | 2,000,200 | — | — |
| 2022-11-17 | $17.33 | $31.56 | 1,143,200 | — | — |
| 2022-11-16 | $17.62 | $32.09 | 1,743,600 | — | — |
| 2022-11-15 | $17.97 | $32.73 | 3,165,200 | — | — |
| 2022-11-14 | $17.58 | $32.02 | 3,441,700 | — | — |
| 2022-11-11 | $17.69 | $32.22 | 1,991,600 | — | — |
| 2022-11-10 | $17.71 | $32.26 | 1,614,600 | — | — |
| 2022-11-09 | $16.36 | $29.80 | 1,081,500 | — | — |
| 2022-11-08 | $16.45 | $29.96 | 1,094,100 | — | — |
| 2022-11-07 | $16.41 | $29.89 | 1,143,600 | — | — |
| 2022-11-04 | $16.45 | $29.96 | 1,495,900 | — | — |
| 2022-11-03 | $16.26 | $29.61 | 1,203,100 | — | — |
| 2022-11-02 | $16.20 | $29.51 | 5,185,000 | — | — |
| 2022-11-01 | $16.97 | $30.91 | 1,593,000 | — | — |
| 2022-10-31 | $16.76 | $30.53 | 1,592,100 | — | — |
| 2022-10-28 | $16.75 | $30.51 | 1,893,000 | — | — |
| 2022-10-27 | $16.44 | $29.94 | 2,082,000 | — | — |
| 2022-10-26 | $15.80 | $28.78 | 2,875,700 | — | — |
| 2022-10-25 | $16.40 | $29.87 | 2,560,500 | — | — |
| 2022-10-24 | $15.65 | $28.50 | 1,556,900 | — | — |
| 2022-10-21 | $15.74 | $28.67 | 1,413,200 | — | — |
| 2022-10-20 | $15.58 | $28.38 | 1,247,300 | — | — |
| 2022-10-19 | $15.55 | $28.32 | 1,260,900 | — | — |
| 2022-10-18 | $15.96 | $29.07 | 1,873,200 | — | — |
| 2022-10-17 | $15.89 | $28.94 | 2,231,800 | — | — |
| 2022-10-14 | $15.05 | $27.41 | 1,905,900 | — | — |
| 2022-10-13 | $15.78 | $28.74 | 2,628,400 | — | — |
| 2022-10-12 | $15.63 | $28.47 | 1,168,100 | — | — |
| 2022-10-11 | $15.92 | $29.00 | 2,205,000 | — | — |
| 2022-10-10 | $15.71 | $28.61 | 1,680,900 | — | — |
| 2022-10-07 | $15.49 | $28.21 | 4,094,100 | — | — |
| 2022-10-06 | $16.33 | $29.74 | 2,023,600 | — | — |
| 2022-10-05 | $16.80 | $30.60 | 2,156,800 | — | — |
| 2022-10-04 | $17.56 | $31.98 | 3,115,800 | — | — |
| 2022-10-03 | $17.43 | $31.75 | 3,889,900 | — | — |
| 2022-09-30 | $16.73 | $30.47 | 4,127,300 | — | — |
| 2022-09-29 | $16.24 | $29.58 | 2,291,500 | — | — |
| 2022-09-28 | $16.97 | $30.65 | 2,499,600 | — | — |
| 2022-09-27 | $16.39 | $29.35 | 2,850,400 | — | — |
| 2022-09-26 | $16.74 | $29.98 | 2,210,600 | — | — |
| 2022-09-23 | $17.47 | $31.29 | 2,285,600 | — | — |
| 2022-09-22 | $17.77 | $31.82 | 1,918,200 | — | — |
| 2022-09-21 | $18.00 | $32.24 | 2,042,000 | — | — |
| 2022-09-20 | $18.39 | $32.93 | 2,654,100 | — | — |
| 2022-09-19 | $18.87 | $33.79 | 1,929,500 | — | — |
| 2022-09-16 | $18.84 | $33.74 | 3,775,200 | — | — |
| 2022-09-15 | $18.69 | $33.47 | 2,079,200 | — | — |
| 2022-09-14 | $19.22 | $34.42 | 2,346,600 | — | — |
| 2022-09-13 | $19.62 | $35.14 | 3,171,800 | — | — |
| 2022-09-12 | $20.57 | $36.84 | 1,346,800 | — | — |
| 2022-09-09 | $20.19 | $36.16 | 2,713,600 | — | — |
| 2022-09-08 | $19.75 | $35.37 | 1,486,000 | — | — |
| 2022-09-07 | $19.58 | $35.06 | 894,400 | — | — |
| 2022-09-06 | $19.33 | $34.62 | 1,404,100 | — | — |
| 2022-09-02 | $19.12 | $34.24 | 1,780,200 | — | — |
| 2022-09-01 | $19.47 | $34.87 | 1,663,900 | — | — |
| 2022-08-31 | $19.45 | $34.83 | 2,199,900 | — | — |
| 2022-08-30 | $19.65 | $35.19 | 1,810,100 | — | — |
| 2022-08-29 | $19.82 | $35.49 | 1,376,900 | — | — |
| 2022-08-26 | $20.08 | $35.96 | 1,248,800 | — | — |
| 2022-08-25 | $20.69 | $37.05 | 1,632,800 | — | — |
| 2022-08-24 | $20.45 | $36.62 | 1,087,900 | — | — |
| 2022-08-23 | $20.38 | $36.50 | 1,496,900 | — | — |
| 2022-08-22 | $20.78 | $37.21 | 1,169,600 | — | — |
| 2022-08-19 | $21.20 | $37.97 | 1,764,900 | — | — |
| 2022-08-18 | $21.52 | $38.54 | 2,614,500 | — | — |
| 2022-08-17 | $22.33 | $39.99 | 1,056,000 | — | — |
| 2022-08-16 | $22.44 | $40.19 | 791,500 | — | — |
| 2022-08-15 | $22.53 | $40.35 | 909,600 | — | — |
| 2022-08-12 | $22.31 | $39.95 | 1,977,100 | — | — |
| 2022-08-11 | $22.09 | $39.56 | 1,648,700 | — | — |
| 2022-08-10 | $22.01 | $39.42 | 1,077,400 | — | — |
| 2022-08-09 | $21.83 | $39.09 | 1,980,700 | — | — |
| 2022-08-08 | $21.45 | $38.41 | 961,100 | — | — |
| 2022-08-05 | $21.10 | $37.79 | 1,063,900 | — | — |
| 2022-08-04 | $20.96 | $37.54 | 1,344,500 | — | — |
| 2022-08-03 | $21.04 | $37.68 | 1,357,800 | — | — |
| 2022-08-02 | $21.36 | $38.25 | 1,401,200 | — | — |
| 2022-08-01 | $21.58 | $38.65 | 1,589,500 | — | — |
| 2022-07-29 | $22.20 | $39.76 | 1,707,700 | — | — |
| 2022-07-28 | $22.17 | $39.70 | 2,228,100 | — | — |
| 2022-07-27 | $21.41 | $38.34 | 944,500 | — | — |
| 2022-07-26 | $21.21 | $37.98 | 1,505,300 | — | — |
| 2022-07-25 | $21.31 | $38.16 | 1,566,000 | — | — |
| 2022-07-22 | $21.51 | $38.52 | 1,200,800 | — | — |
| 2022-07-21 | $21.38 | $38.29 | 1,002,200 | — | — |
| 2022-07-20 | $21.20 | $37.97 | 997,700 | — | — |
| 2022-07-19 | $21.27 | $38.09 | 1,127,000 | — | — |
| 2022-07-18 | $20.58 | $36.86 | 1,025,200 | — | — |
| 2022-07-15 | $20.83 | $37.30 | 1,940,500 | — | — |
| 2022-07-14 | $20.28 | $36.32 | 2,361,300 | — | — |
| 2022-07-13 | $20.50 | $36.71 | 2,228,200 | — | — |
| 2022-07-12 | $20.40 | $36.53 | 2,100,400 | — | — |
| 2022-07-11 | $20.10 | $36.00 | 1,612,700 | — | — |
| 2022-07-08 | $20.30 | $36.35 | 1,440,700 | — | — |
| 2022-07-07 | $20.74 | $37.14 | 1,597,600 | — | — |
| 2022-07-06 | $20.72 | $37.11 | 3,168,800 | — | — |
| 2022-07-05 | $20.76 | $37.18 | 4,535,400 | — | — |
| 2022-07-01 | $21.00 | $37.61 | 1,894,300 | — | — |
| 2022-06-30 | $20.73 | $37.12 | 1,851,400 | — | — |
| 2022-06-29 | $20.91 | $37.20 | 1,723,400 | — | — |
| 2022-06-28 | $21.01 | $37.37 | 1,973,500 | — | — |
| 2022-06-27 | $21.33 | $37.94 | 1,704,600 | — | — |
| 2022-06-24 | $20.78 | $36.96 | 2,951,100 | — | — |
| 2022-06-23 | $20.85 | $37.09 | 2,274,200 | — | — |
| 2022-06-22 | $20.50 | $36.47 | 4,215,000 | — | — |
| 2022-06-21 | $20.54 | $36.54 | 3,963,500 | — | — |
| 2022-06-17 | $20.58 | $36.61 | 5,580,900 | — | — |
| 2022-06-16 | $20.70 | $36.82 | 4,554,100 | — | — |
| 2022-06-15 | $21.45 | $38.16 | 4,076,900 | — | — |
| 2022-06-14 | $21.01 | $37.37 | 2,797,600 | — | — |
| 2022-06-13 | $21.16 | $37.64 | 2,455,100 | — | — |
| 2022-06-10 | $22.24 | $39.56 | 2,029,900 | — | — |
| 2022-06-09 | $22.47 | $39.97 | 2,164,900 | — | — |
| 2022-06-08 | $23.10 | $41.09 | 1,407,300 | — | — |
| 2022-06-07 | $23.56 | $41.91 | 1,843,200 | — | — |
| 2022-06-06 | $22.83 | $40.61 | 3,925,000 | — | — |
| 2022-06-03 | $23.75 | $42.25 | 2,201,100 | — | — |
| 2022-06-02 | $24.04 | $42.76 | 2,403,300 | — | — |
| 2022-06-01 | $23.69 | $42.14 | 2,217,300 | — | — |
| 2022-05-31 | $23.51 | $41.82 | 13,188,400 | — | — |
| 2022-05-27 | $24.07 | $42.82 | 2,135,300 | — | — |
| 2022-05-26 | $23.39 | $41.61 | 1,837,000 | — | — |
| 2022-05-25 | $23.35 | $41.54 | 2,457,300 | — | — |
| 2022-05-24 | $23.05 | $41.00 | 2,505,600 | — | — |
| 2022-05-23 | $22.88 | $40.70 | 3,007,200 | — | — |
| 2022-05-20 | $22.39 | $39.83 | 4,143,300 | — | — |
| 2022-05-19 | $22.31 | $39.69 | 5,945,000 | — | — |
| 2022-05-18 | $22.19 | $39.47 | 47,752,100 | — | — |
| 2022-05-17 | $22.68 | $40.34 | 5,677,200 | — | — |
| 2022-05-16 | $22.48 | $39.99 | 3,441,300 | — | — |
| 2022-05-13 | $22.69 | $40.36 | 7,399,100 | — | — |
| 2022-05-12 | $22.44 | $39.92 | 3,316,500 | — | — |
| 2022-05-11 | $22.68 | $40.34 | 3,222,700 | — | — |
| 2022-05-10 | $22.19 | $39.47 | 3,940,300 | — | — |
| 2022-05-09 | $22.15 | $39.40 | 2,625,200 | — | — |
| 2022-05-06 | $23.41 | $41.64 | 3,336,600 | — | — |
| 2022-05-05 | $23.75 | $42.25 | 5,168,500 | — | — |
| 2022-05-04 | $25.52 | $45.40 | 4,827,500 | — | — |
| 2022-05-03 | $26.88 | $47.82 | 3,390,900 | — | — |
| 2022-05-02 | $26.04 | $46.32 | 3,591,400 | — | — |
| 2022-04-29 | $27.26 | $48.49 | 4,020,000 | — | — |
| 2022-04-28 | $27.96 | $49.74 | 2,668,700 | — | — |
| 2022-04-27 | $27.31 | $48.58 | 4,305,700 | — | — |
| 2022-04-26 | $27.69 | $49.26 | 2,866,700 | — | — |
| 2022-04-25 | $27.88 | $49.59 | 4,429,300 | — | — |
| 2022-04-22 | $27.68 | $49.24 | 3,460,500 | — | — |
| 2022-04-21 | $28.15 | $50.08 | 3,181,000 | — | — |
| 2022-04-20 | $27.84 | $49.52 | 2,601,700 | — | — |
| 2022-04-19 | $27.30 | $48.56 | 2,628,700 | — | — |
| 2022-04-18 | $26.86 | $47.78 | 2,215,100 | — | — |
| 2022-04-14 | $26.96 | $47.96 | 2,261,400 | — | — |
| 2022-04-13 | $26.95 | $47.94 | 2,417,800 | — | — |
| 2022-04-12 | $26.69 | $47.48 | 2,824,700 | — | — |
| 2022-04-11 | $26.76 | $47.60 | 6,881,700 | — | — |
| 2022-04-08 | $27.11 | $48.23 | 3,456,000 | — | — |
| 2022-04-07 | $27.04 | $48.10 | 3,659,200 | — | — |
| 2022-04-06 | $26.87 | $47.80 | 3,822,900 | — | — |
| 2022-04-05 | $26.26 | $46.71 | 3,923,300 | — | — |
| 2022-04-04 | $26.77 | $47.62 | 3,218,400 | — | — |
| 2022-04-01 | $27.24 | $48.46 | 3,442,100 | — | — |
| 2022-03-31 | $26.44 | $47.03 | 3,834,600 | — | — |
| 2022-03-30 | $26.84 | $47.53 | 3,179,700 | — | — |
| 2022-03-29 | $26.84 | $47.53 | 3,285,900 | — | — |
| 2022-03-28 | $26.32 | $46.61 | 2,285,500 | — | — |
| 2022-03-25 | $26.38 | $46.72 | 6,216,500 | — | — |
| 2022-03-24 | $25.99 | $46.03 | 3,703,000 | — | — |
| 2022-03-23 | $25.29 | $44.79 | 2,391,900 | — | — |
| 2022-03-22 | $25.57 | $45.28 | 5,403,400 | — | — |
| 2022-03-21 | $25.51 | $45.18 | 8,761,900 | — | — |
| 2022-03-18 | $25.37 | $44.93 | 54,326,000 | — | — |
| 2022-03-17 | $25.66 | $45.44 | 8,745,500 | — | — |
| 2022-03-16 | $25.74 | $45.58 | 5,824,700 | — | — |
| 2022-03-15 | $25.66 | $45.44 | 5,367,500 | — | — |
| 2022-03-14 | $25.10 | $44.45 | 5,112,500 | — | — |
| 2022-03-11 | $25.64 | $45.41 | 3,657,900 | — | — |
| 2022-03-10 | $25.96 | $45.97 | 5,432,500 | — | — |
| 2022-03-09 | $26.14 | $46.29 | 6,252,800 | — | — |
| 2022-03-08 | $26.79 | $47.44 | 4,764,100 | — | — |
| 2022-03-07 | $26.76 | $47.39 | 6,754,600 | — | — |
| 2022-03-04 | $26.59 | $47.09 | 5,952,500 | — | — |
| 2022-03-03 | $26.18 | $46.36 | 5,147,700 | — | — |
| 2022-03-02 | $25.98 | $46.01 | 5,038,900 | — | — |
| 2022-03-01 | $25.10 | $44.45 | 2,835,900 | — | — |
| 2022-02-28 | $25.27 | $44.75 | 3,997,800 | — | — |
| 2022-02-25 | $25.36 | $44.91 | 4,050,700 | — | — |
| 2022-02-24 | $24.71 | $43.76 | 4,098,500 | — | — |
| 2022-02-23 | $24.59 | $43.55 | 3,185,000 | — | — |
| 2022-02-22 | $24.99 | $44.26 | 6,188,400 | — | — |
| 2022-02-18 | $24.56 | $43.49 | 3,548,900 | — | — |
| 2022-02-17 | $24.76 | $43.85 | 6,154,400 | — | — |
| 2022-02-16 | $23.99 | $42.48 | 2,644,400 | — | — |
| 2022-02-15 | $23.80 | $42.15 | 3,809,500 | — | — |
| 2022-02-14 | $23.43 | $41.49 | 2,709,000 | — | — |
| 2022-02-11 | $24.05 | $42.59 | 3,523,400 | — | — |
| 2022-02-10 | $23.94 | $42.40 | 4,992,100 | — | — |
| 2022-02-09 | $24.00 | $42.50 | 2,122,300 | — | — |
| 2022-02-08 | $23.20 | $41.09 | 2,472,900 | — | — |
| 2022-02-07 | $23.36 | $41.37 | 3,781,100 | — | — |
| 2022-02-04 | $23.62 | $41.83 | 2,523,500 | — | — |
| 2022-02-03 | $23.60 | $41.79 | 2,488,300 | — | — |
| 2022-02-02 | $23.81 | $42.17 | 2,431,800 | — | — |
| 2022-02-01 | $23.12 | $40.94 | 2,254,600 | — | — |
| 2022-01-31 | $22.99 | $40.71 | 2,025,600 | — | — |
| 2022-01-28 | $22.86 | $40.48 | 2,448,500 | — | — |
| 2022-01-27 | $22.04 | $39.03 | 3,517,100 | — | — |
| 2022-01-26 | $21.99 | $38.94 | 2,800,900 | — | — |
| 2022-01-25 | $22.17 | $39.26 | 2,841,900 | — | — |
| 2022-01-24 | $22.16 | $39.24 | 2,850,900 | — | — |
| 2022-01-21 | $22.26 | $39.42 | 2,366,500 | — | — |
| 2022-01-20 | $22.34 | $39.56 | 2,376,600 | — | — |
| 2022-01-19 | $22.70 | $40.20 | 2,605,300 | — | — |
| 2022-01-18 | $23.27 | $41.21 | 2,645,300 | — | — |
| 2022-01-14 | $23.46 | $41.55 | 2,001,100 | — | — |
| 2022-01-13 | $23.71 | $41.99 | 1,647,000 | — | — |
| 2022-01-12 | $23.93 | $42.38 | 2,699,400 | — | — |
| 2022-01-11 | $23.95 | $42.41 | 2,691,800 | — | — |
| 2022-01-10 | $24.22 | $42.89 | 3,380,700 | — | — |
| 2022-01-07 | $23.75 | $42.06 | 3,634,600 | — | — |
| 2022-01-06 | $24.13 | $42.73 | 2,909,800 | — | — |
| 2022-01-05 | $24.24 | $42.93 | 4,944,000 | — | — |
| 2022-01-04 | $24.81 | $43.94 | 3,443,500 | — | — |
| 2022-01-03 | $24.70 | $43.74 | 7,334,900 | — | — |