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
- 2018-01-11 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 | $16.01 | $16.57 | 1,342,400 | — | — |
| 2022-12-29 | $15.93 | $16.49 | 1,700,400 | — | — |
| 2022-12-28 | $15.08 | $15.61 | 3,173,200 | — | — |
| 2022-12-27 | $15.82 | $16.38 | 1,795,700 | — | — |
| 2022-12-23 | $16.20 | $16.77 | 1,266,300 | — | — |
| 2022-12-22 | $15.35 | $15.89 | 1,489,800 | — | — |
| 2022-12-21 | $15.89 | $16.45 | 1,267,600 | — | — |
| 2022-12-20 | $15.60 | $16.15 | 1,545,900 | — | — |
| 2022-12-19 | $15.28 | $15.82 | 1,625,400 | — | — |
| 2022-12-16 | $15.57 | $16.12 | 3,667,100 | — | — |
| 2022-12-15 | $15.78 | $16.33 | 1,281,200 | — | — |
| 2022-12-14 | $15.83 | $16.39 | 2,093,300 | — | — |
| 2022-12-13 | $15.73 | $16.28 | 2,788,800 | — | — |
| 2022-12-12 | $14.81 | $15.33 | 1,775,800 | — | — |
| 2022-12-09 | $14.20 | $14.70 | 1,764,000 | — | — |
| 2022-12-08 | $14.66 | $15.18 | 2,218,800 | — | — |
| 2022-12-07 | $14.76 | $15.28 | 2,796,800 | — | — |
| 2022-12-06 | $14.95 | $15.48 | 2,899,900 | — | — |
| 2022-12-05 | $15.14 | $15.67 | 2,088,500 | — | — |
| 2022-12-02 | $16.10 | $16.61 | 990,800 | — | — |
| 2022-12-01 | $16.13 | $16.65 | 1,213,100 | — | — |
| 2022-11-30 | $16.53 | $17.06 | 1,254,900 | — | — |
| 2022-11-29 | $16.29 | $16.81 | 1,251,000 | — | — |
| 2022-11-28 | $16.00 | $16.51 | 1,645,300 | — | — |
| 2022-11-25 | $16.35 | $16.87 | 566,800 | — | — |
| 2022-11-23 | $16.56 | $17.09 | 1,433,300 | — | — |
| 2022-11-22 | $16.91 | $17.45 | 1,656,600 | — | — |
| 2022-11-21 | $16.47 | $17.00 | 2,242,400 | — | — |
| 2022-11-18 | $16.83 | $17.37 | 2,476,300 | — | — |
| 2022-11-17 | $16.95 | $17.49 | 1,229,300 | — | — |
| 2022-11-16 | $16.96 | $17.50 | 1,775,600 | — | — |
| 2022-11-15 | $17.35 | $17.90 | 1,701,900 | — | — |
| 2022-11-14 | $17.25 | $17.80 | 1,732,700 | — | — |
| 2022-11-11 | $17.88 | $18.45 | 1,973,500 | — | — |
| 2022-11-10 | $17.60 | $18.16 | 1,683,700 | — | — |
| 2022-11-09 | $16.86 | $17.40 | 2,442,100 | — | — |
| 2022-11-08 | $17.85 | $18.42 | 1,334,000 | — | — |
| 2022-11-07 | $18.01 | $18.59 | 1,890,400 | — | — |
| 2022-11-04 | $17.43 | $17.99 | 2,143,300 | — | — |
| 2022-11-03 | $17.19 | $17.74 | 1,411,500 | — | — |
| 2022-11-02 | $16.83 | $17.37 | 1,870,600 | — | — |
| 2022-11-01 | $17.26 | $17.81 | 3,029,100 | — | — |
| 2022-10-31 | $16.91 | $17.45 | 3,446,600 | — | — |
| 2022-10-28 | $15.99 | $16.50 | 2,802,500 | — | — |
| 2022-10-27 | $16.27 | $16.79 | 4,765,900 | — | — |
| 2022-10-26 | $16.48 | $17.01 | 5,979,700 | — | — |
| 2022-10-25 | $15.85 | $16.36 | 9,147,300 | — | — |
| 2022-10-24 | $16.29 | $16.81 | 3,303,600 | — | — |
| 2022-10-21 | $15.82 | $16.33 | 3,705,800 | — | — |
| 2022-10-20 | $15.58 | $16.08 | 5,882,400 | — | — |
| 2022-10-19 | $16.26 | $16.78 | 4,667,900 | — | — |
| 2022-10-18 | $15.40 | $15.89 | 2,744,300 | — | — |
| 2022-10-17 | $14.76 | $15.23 | 2,140,400 | — | — |
| 2022-10-14 | $14.15 | $14.60 | 4,443,200 | — | — |
| 2022-10-13 | $14.90 | $15.38 | 1,954,800 | — | — |
| 2022-10-12 | $14.06 | $14.51 | 1,543,000 | — | — |
| 2022-10-11 | $14.19 | $14.64 | 1,173,100 | — | — |
| 2022-10-10 | $14.38 | $14.84 | 1,148,000 | — | — |
| 2022-10-07 | $15.13 | $15.61 | 1,883,800 | — | — |
| 2022-10-06 | $14.95 | $15.43 | 1,520,600 | — | — |
| 2022-10-05 | $14.91 | $15.39 | 2,609,700 | — | — |
| 2022-10-04 | $14.00 | $14.45 | 2,371,200 | — | — |
| 2022-10-03 | $13.64 | $14.08 | 1,504,800 | — | — |
| 2022-09-30 | $12.68 | $13.09 | 1,412,500 | — | — |
| 2022-09-29 | $12.68 | $13.09 | 1,148,100 | — | — |
| 2022-09-28 | $12.80 | $13.21 | 1,946,700 | — | — |
| 2022-09-27 | $12.07 | $12.46 | 2,682,400 | — | — |
| 2022-09-26 | $11.57 | $11.94 | 2,991,500 | — | — |
| 2022-09-23 | $11.56 | $11.93 | 2,165,400 | — | — |
| 2022-09-22 | $12.69 | $13.10 | 1,386,900 | — | — |
| 2022-09-21 | $12.77 | $13.18 | 1,476,400 | — | — |
| 2022-09-20 | $13.07 | $13.49 | 2,187,600 | — | — |
| 2022-09-19 | $13.53 | $13.96 | 1,951,000 | — | — |
| 2022-09-16 | $13.64 | $14.08 | 6,320,100 | — | — |
| 2022-09-15 | $14.46 | $14.92 | 1,801,800 | — | — |
| 2022-09-14 | $15.04 | $15.52 | 2,410,800 | — | — |
| 2022-09-13 | $14.47 | $14.93 | 2,074,200 | — | — |
| 2022-09-12 | $15.09 | $15.57 | 1,912,000 | — | — |
| 2022-09-09 | $14.99 | $15.47 | 1,517,500 | — | — |
| 2022-09-08 | $14.38 | $14.84 | 2,765,600 | — | — |
| 2022-09-07 | $14.62 | $15.09 | 3,130,500 | — | — |
| 2022-09-06 | $14.80 | $15.27 | 3,361,400 | — | — |
| 2022-09-02 | $14.72 | $15.19 | 2,676,600 | — | — |
| 2022-09-01 | $14.00 | $14.45 | 3,013,900 | — | — |
| 2022-08-31 | $15.00 | $15.48 | 2,914,600 | — | — |
| 2022-08-30 | $15.41 | $15.90 | 5,983,600 | — | — |
| 2022-08-29 | $16.10 | $16.61 | 3,969,100 | — | — |
| 2022-08-26 | $15.63 | $16.13 | 2,842,200 | — | — |
| 2022-08-25 | $15.95 | $16.46 | 4,170,700 | — | — |
| 2022-08-24 | $15.81 | $16.32 | 2,373,900 | — | — |
| 2022-08-23 | $15.18 | $15.66 | 3,048,400 | — | — |
| 2022-08-22 | $14.74 | $15.21 | 2,889,900 | — | — |
| 2022-08-19 | $14.51 | $14.97 | 1,834,500 | — | — |
| 2022-08-18 | $14.67 | $15.14 | 2,842,900 | — | — |
| 2022-08-17 | $13.81 | $14.25 | 2,347,900 | — | — |
| 2022-08-16 | $13.84 | $14.28 | 2,465,200 | — | — |
| 2022-08-15 | $14.07 | $14.52 | 1,935,300 | — | — |
| 2022-08-12 | $14.48 | $14.94 | 1,720,600 | — | — |
| 2022-08-11 | $13.89 | $14.33 | 1,516,500 | — | — |
| 2022-08-10 | $13.35 | $13.78 | 1,851,500 | — | — |
| 2022-08-09 | $13.23 | $13.65 | 1,792,100 | — | — |
| 2022-08-08 | $13.16 | $13.58 | 2,519,500 | — | — |
| 2022-08-05 | $13.07 | $13.49 | 2,195,100 | — | — |
| 2022-08-04 | $12.77 | $13.18 | 2,774,000 | — | — |
| 2022-08-03 | $13.71 | $14.15 | 4,748,200 | — | — |
| 2022-08-02 | $14.11 | $14.56 | 2,400,000 | — | — |
| 2022-08-01 | $13.87 | $14.31 | 2,678,900 | — | — |
| 2022-07-29 | $14.20 | $14.65 | 3,794,500 | — | — |
| 2022-07-28 | $14.03 | $14.48 | 4,731,100 | — | — |
| 2022-07-27 | $14.45 | $14.91 | 6,326,500 | — | — |
| 2022-07-26 | $13.80 | $14.24 | 10,050,700 | — | — |
| 2022-07-25 | $12.85 | $13.26 | 2,681,200 | — | — |
| 2022-07-22 | $12.05 | $12.43 | 2,712,400 | — | — |
| 2022-07-21 | $12.19 | $12.58 | 3,282,400 | — | — |
| 2022-07-20 | $12.67 | $13.07 | 2,259,400 | — | — |
| 2022-07-19 | $12.43 | $12.83 | 2,035,900 | — | — |
| 2022-07-18 | $12.03 | $12.41 | 1,974,600 | — | — |
| 2022-07-15 | $11.52 | $11.89 | 2,726,200 | — | — |
| 2022-07-14 | $11.29 | $11.65 | 2,549,200 | — | — |
| 2022-07-13 | $11.52 | $11.89 | 2,163,000 | — | — |
| 2022-07-12 | $11.68 | $12.05 | 2,264,400 | — | — |
| 2022-07-11 | $12.04 | $12.42 | 1,847,800 | — | — |
| 2022-07-08 | $12.17 | $12.56 | 2,443,500 | — | — |
| 2022-07-07 | $12.13 | $12.52 | 3,137,600 | — | — |
| 2022-07-06 | $11.22 | $11.58 | 2,871,100 | — | — |
| 2022-07-05 | $11.32 | $11.68 | 3,826,900 | — | — |
| 2022-07-01 | $12.68 | $13.09 | 2,254,600 | — | — |
| 2022-06-30 | $12.76 | $13.17 | 2,963,300 | — | — |
| 2022-06-29 | $13.32 | $13.75 | 4,325,200 | — | — |
| 2022-06-28 | $13.38 | $13.81 | 2,485,800 | — | — |
| 2022-06-27 | $13.09 | $13.51 | 4,134,300 | — | — |
| 2022-06-24 | $12.30 | $12.69 | 10,402,800 | — | — |
| 2022-06-23 | $12.17 | $12.56 | 3,671,400 | — | — |
| 2022-06-22 | $12.81 | $13.22 | 5,172,300 | — | — |
| 2022-06-21 | $13.77 | $14.21 | 2,283,800 | — | — |
| 2022-06-17 | $13.36 | $13.79 | 8,162,900 | — | — |
| 2022-06-16 | $14.26 | $14.72 | 4,000,300 | — | — |
| 2022-06-15 | $14.75 | $15.22 | 3,571,800 | — | — |
| 2022-06-14 | $15.13 | $15.61 | 2,228,100 | — | — |
| 2022-06-13 | $15.56 | $16.06 | 2,951,100 | — | — |
| 2022-06-10 | $16.87 | $17.41 | 3,212,100 | — | — |
| 2022-06-09 | $17.30 | $17.85 | 9,301,400 | — | — |
| 2022-06-08 | $18.50 | $19.09 | 1,482,600 | — | — |
| 2022-06-07 | $18.74 | $19.34 | 1,929,400 | — | — |
| 2022-06-06 | $18.20 | $18.78 | 2,767,000 | — | — |
| 2022-06-03 | $18.13 | $18.71 | 1,937,000 | — | — |
| 2022-06-02 | $17.03 | $17.57 | 3,283,000 | — | — |
| 2022-06-01 | $16.84 | $17.38 | 2,606,800 | — | — |
| 2022-05-31 | $16.27 | $16.79 | 3,167,100 | — | — |
| 2022-05-27 | $16.44 | $16.97 | 2,534,800 | — | — |
| 2022-05-26 | $16.48 | $17.01 | 2,583,500 | — | — |
| 2022-05-25 | $16.38 | $16.90 | 2,233,500 | — | — |
| 2022-05-24 | $16.29 | $16.81 | 2,104,300 | — | — |
| 2022-05-23 | $16.03 | $16.54 | 2,401,100 | — | — |
| 2022-05-20 | $14.91 | $15.39 | 2,252,000 | — | — |
| 2022-05-19 | $14.84 | $15.31 | 2,819,300 | — | — |
| 2022-05-18 | $14.93 | $15.41 | 1,684,400 | — | — |
| 2022-05-17 | $15.51 | $16.01 | 1,952,400 | — | — |
| 2022-05-16 | $15.14 | $15.62 | 2,236,600 | — | — |
| 2022-05-13 | $14.76 | $15.23 | 2,028,500 | — | — |
| 2022-05-12 | $14.04 | $14.49 | 2,610,900 | — | — |
| 2022-05-11 | $14.10 | $14.55 | 1,922,000 | — | — |
| 2022-05-10 | $14.05 | $14.50 | 3,179,100 | — | — |
| 2022-05-09 | $13.89 | $14.33 | 4,600,500 | — | — |
| 2022-05-06 | $16.34 | $16.86 | 2,602,800 | — | — |
| 2022-05-05 | $16.59 | $17.12 | 3,473,300 | — | — |
| 2022-05-04 | $17.22 | $17.77 | 2,020,100 | — | — |
| 2022-05-03 | $16.67 | $17.20 | 4,200,000 | — | — |
| 2022-05-02 | $16.20 | $16.72 | 3,051,200 | — | — |
| 2022-04-29 | $16.14 | $16.66 | 12,299,300 | — | — |
| 2022-04-28 | $17.66 | $18.22 | 1,891,100 | — | — |
| 2022-04-27 | $16.52 | $17.05 | 1,894,600 | — | — |
| 2022-04-26 | $16.34 | $16.86 | 2,172,800 | — | — |
| 2022-04-25 | $16.31 | $16.83 | 3,102,300 | — | — |
| 2022-04-22 | $16.85 | $17.39 | 2,913,400 | — | — |
| 2022-04-21 | $17.58 | $18.14 | 5,003,200 | — | — |
| 2022-04-20 | $17.45 | $18.01 | 2,242,700 | — | — |
| 2022-04-19 | $17.36 | $17.91 | 1,417,700 | — | — |
| 2022-04-18 | $17.55 | $18.11 | 1,741,300 | — | — |
| 2022-04-14 | $17.02 | $17.56 | 1,015,200 | — | — |
| 2022-04-13 | $16.81 | $17.35 | 1,163,100 | — | — |
| 2022-04-12 | $16.36 | $16.88 | 1,408,800 | — | — |
| 2022-04-11 | $15.62 | $16.12 | 1,035,200 | — | — |
| 2022-04-08 | $15.83 | $16.34 | 1,338,600 | — | — |
| 2022-04-07 | $15.15 | $15.63 | 1,031,100 | — | — |
| 2022-04-06 | $14.92 | $15.40 | 916,800 | — | — |
| 2022-04-05 | $15.01 | $15.49 | 2,023,800 | — | — |
| 2022-04-04 | $15.57 | $16.07 | 1,699,400 | — | — |
| 2022-04-01 | $15.44 | $15.93 | 1,460,100 | — | — |
| 2022-03-31 | $14.82 | $15.29 | 2,002,900 | — | — |
| 2022-03-30 | $14.81 | $15.28 | 1,706,200 | — | — |
| 2022-03-29 | $14.83 | $15.30 | 1,573,500 | — | — |
| 2022-03-28 | $14.68 | $15.15 | 1,663,400 | — | — |
| 2022-03-25 | $15.71 | $16.21 | 1,798,600 | — | — |
| 2022-03-24 | $14.73 | $15.20 | 1,099,000 | — | — |
| 2022-03-23 | $14.58 | $15.05 | 1,948,400 | — | — |
| 2022-03-22 | $14.35 | $14.81 | 1,390,000 | — | — |
| 2022-03-21 | $14.26 | $14.72 | 1,758,900 | — | — |
| 2022-03-18 | $13.80 | $14.24 | 1,963,200 | — | — |
| 2022-03-17 | $13.83 | $14.27 | 1,305,800 | — | — |
| 2022-03-16 | $13.30 | $13.72 | 1,846,100 | — | — |
| 2022-03-15 | $13.49 | $13.92 | 1,529,300 | — | — |
| 2022-03-14 | $14.05 | $14.50 | 2,654,200 | — | — |
| 2022-03-11 | $15.35 | $15.84 | 2,996,700 | — | — |
| 2022-03-10 | $14.95 | $15.43 | 2,470,300 | — | — |
| 2022-03-09 | $14.09 | $14.54 | 2,373,400 | — | — |
| 2022-03-08 | $14.82 | $15.29 | 4,160,600 | — | — |
| 2022-03-07 | $15.00 | $15.48 | 3,935,600 | — | — |
| 2022-03-04 | $14.16 | $14.61 | 3,003,000 | — | — |
| 2022-03-03 | $13.26 | $13.68 | 3,438,500 | — | — |
| 2022-03-02 | $12.89 | $13.30 | 3,692,900 | — | — |
| 2022-03-01 | $11.80 | $12.18 | 7,263,200 | — | — |
| 2022-02-28 | $12.48 | $12.88 | 1,649,000 | — | — |
| 2022-02-25 | $11.88 | $12.26 | 1,074,600 | — | — |
| 2022-02-24 | $11.55 | $11.92 | 1,230,900 | — | — |
| 2022-02-23 | $11.18 | $11.54 | 829,000 | — | — |
| 2022-02-22 | $11.38 | $11.74 | 1,026,000 | — | — |
| 2022-02-18 | $11.51 | $11.88 | 776,500 | — | — |
| 2022-02-17 | $11.79 | $12.17 | 1,543,600 | — | — |
| 2022-02-16 | $11.92 | $12.30 | 2,446,300 | — | — |
| 2022-02-15 | $11.87 | $12.25 | 1,369,900 | — | — |
| 2022-02-14 | $11.61 | $11.98 | 1,722,300 | — | — |
| 2022-02-11 | $12.05 | $12.43 | 3,061,100 | — | — |
| 2022-02-10 | $11.19 | $11.55 | 2,071,100 | — | — |
| 2022-02-09 | $11.31 | $11.67 | 3,227,600 | — | — |
| 2022-02-08 | $11.77 | $12.15 | 1,799,700 | — | — |
| 2022-02-07 | $12.32 | $12.71 | 1,186,000 | — | — |
| 2022-02-04 | $12.27 | $12.66 | 1,753,400 | — | — |
| 2022-02-03 | $11.86 | $12.24 | 1,072,200 | — | — |
| 2022-02-02 | $12.27 | $12.66 | 814,800 | — | — |
| 2022-02-01 | $12.73 | $13.14 | 1,065,400 | — | — |
| 2022-01-31 | $12.10 | $12.49 | 826,200 | — | — |
| 2022-01-28 | $12.18 | $12.57 | 1,650,100 | — | — |
| 2022-01-27 | $12.38 | $12.78 | 1,396,000 | — | — |
| 2022-01-26 | $12.56 | $12.96 | 1,653,000 | — | — |
| 2022-01-25 | $12.63 | $13.03 | 1,452,100 | — | — |
| 2022-01-24 | $11.90 | $12.28 | 1,362,300 | — | — |
| 2022-01-21 | $11.37 | $11.73 | 1,094,100 | — | — |
| 2022-01-20 | $11.79 | $12.17 | 1,067,500 | — | — |
| 2022-01-19 | $12.03 | $12.41 | 1,419,700 | — | — |
| 2022-01-18 | $12.38 | $12.78 | 1,606,200 | — | — |
| 2022-01-14 | $12.45 | $12.85 | 1,400,100 | — | — |
| 2022-01-13 | $12.09 | $12.48 | 1,389,900 | — | — |
| 2022-01-12 | $12.30 | $12.69 | 1,853,200 | — | — |
| 2022-01-11 | $12.11 | $12.50 | 1,858,400 | — | — |
| 2022-01-10 | $12.01 | $12.39 | 1,418,100 | — | — |
| 2022-01-07 | $12.13 | $12.52 | 998,300 | — | — |
| 2022-01-06 | $12.17 | $12.56 | 1,807,400 | — | — |
| 2022-01-05 | $11.63 | $12.00 | 3,059,200 | — | — |
| 2022-01-04 | $11.83 | $12.21 | 2,593,100 | — | — |
| 2022-01-03 | $10.65 | $10.99 | 1,289,400 | — | — |