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
- 2019-03-21 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 | $15.52 | $16.36 | 908,600 | — | — |
| 2022-12-29 | $15.63 | $16.47 | 1,175,300 | — | — |
| 2022-12-28 | $15.37 | $16.20 | 1,546,800 | — | — |
| 2022-12-27 | $15.47 | $16.30 | 627,700 | — | — |
| 2022-12-23 | $15.48 | $16.32 | 928,100 | — | — |
| 2022-12-22 | $15.43 | $16.26 | 1,669,600 | — | — |
| 2022-12-21 | $15.32 | $16.15 | 1,653,500 | — | — |
| 2022-12-20 | $15.45 | $16.28 | 1,651,900 | — | — |
| 2022-12-19 | $15.76 | $16.61 | 1,181,500 | — | — |
| 2022-12-16 | $15.88 | $16.74 | 2,098,100 | — | — |
| 2022-12-15 | $16.02 | $16.88 | 2,163,800 | — | — |
| 2022-12-14 | $16.77 | $17.67 | 1,512,600 | — | — |
| 2022-12-13 | $16.82 | $17.73 | 2,621,200 | — | — |
| 2022-12-12 | $16.99 | $17.91 | 2,218,000 | — | — |
| 2022-12-09 | $16.39 | $17.27 | 1,293,100 | — | — |
| 2022-12-08 | $16.83 | $17.74 | 1,669,100 | — | — |
| 2022-12-07 | $16.41 | $17.30 | 1,478,500 | — | — |
| 2022-12-06 | $16.29 | $17.17 | 2,063,200 | — | — |
| 2022-12-05 | $16.40 | $17.28 | 2,491,600 | — | — |
| 2022-12-02 | $17.02 | $17.94 | 2,035,000 | — | — |
| 2022-12-01 | $16.52 | $17.41 | 1,132,100 | — | — |
| 2022-11-30 | $16.53 | $17.42 | 1,811,000 | — | — |
| 2022-11-29 | $16.16 | $17.03 | 2,384,400 | — | — |
| 2022-11-28 | $16.07 | $16.94 | 1,727,700 | — | — |
| 2022-11-25 | $16.11 | $16.98 | 597,700 | — | — |
| 2022-11-23 | $16.08 | $16.95 | 2,388,300 | — | — |
| 2022-11-22 | $16.13 | $17.00 | 1,699,500 | — | — |
| 2022-11-21 | $15.72 | $16.57 | 1,352,800 | — | — |
| 2022-11-18 | $15.75 | $16.60 | 1,388,800 | — | — |
| 2022-11-17 | $15.57 | $16.41 | 3,030,000 | — | — |
| 2022-11-16 | $15.69 | $16.54 | 2,359,100 | — | — |
| 2022-11-15 | $16.38 | $17.26 | 2,070,200 | — | — |
| 2022-11-14 | $15.97 | $16.83 | 1,814,400 | — | — |
| 2022-11-11 | $16.32 | $17.20 | 2,415,400 | — | — |
| 2022-11-10 | $15.44 | $16.27 | 2,728,100 | — | — |
| 2022-11-09 | $14.51 | $15.29 | 2,517,200 | — | — |
| 2022-11-08 | $14.86 | $15.66 | 3,314,100 | — | — |
| 2022-11-07 | $15.34 | $16.17 | 1,072,800 | — | — |
| 2022-11-04 | $15.27 | $16.09 | 1,419,800 | — | — |
| 2022-11-03 | $14.87 | $15.67 | 2,077,000 | — | — |
| 2022-11-02 | $14.79 | $15.46 | 2,356,000 | — | — |
| 2022-11-01 | $15.18 | $15.87 | 1,827,700 | — | — |
| 2022-10-31 | $14.96 | $15.64 | 1,782,700 | — | — |
| 2022-10-28 | $15.21 | $15.90 | 1,856,600 | — | — |
| 2022-10-27 | $15.12 | $15.81 | 1,590,900 | — | — |
| 2022-10-26 | $15.12 | $15.81 | 1,624,600 | — | — |
| 2022-10-25 | $15.16 | $15.85 | 2,629,300 | — | — |
| 2022-10-24 | $14.29 | $14.94 | 1,907,500 | — | — |
| 2022-10-21 | $14.21 | $14.86 | 1,469,600 | — | — |
| 2022-10-20 | $14.07 | $14.71 | 1,533,600 | — | — |
| 2022-10-19 | $14.22 | $14.87 | 1,851,500 | — | — |
| 2022-10-18 | $14.54 | $15.20 | 2,244,400 | — | — |
| 2022-10-17 | $14.59 | $15.25 | 2,079,800 | — | — |
| 2022-10-14 | $14.34 | $14.99 | 1,645,400 | — | — |
| 2022-10-13 | $14.48 | $15.14 | 2,668,800 | — | — |
| 2022-10-12 | $14.41 | $15.06 | 2,477,900 | — | — |
| 2022-10-11 | $14.44 | $15.10 | 3,316,900 | — | — |
| 2022-10-10 | $14.32 | $14.97 | 4,045,100 | — | — |
| 2022-10-07 | $14.07 | $14.71 | 10,277,300 | — | — |
| 2022-10-06 | $15.93 | $16.65 | 5,994,600 | — | — |
| 2022-10-05 | $16.58 | $17.33 | 3,157,600 | — | — |
| 2022-10-04 | $16.58 | $17.33 | 3,959,100 | — | — |
| 2022-10-03 | $15.58 | $16.29 | 4,429,100 | — | — |
| 2022-09-30 | $14.47 | $15.13 | 5,858,300 | — | — |
| 2022-09-29 | $15.54 | $16.25 | 3,534,900 | — | — |
| 2022-09-28 | $16.23 | $16.97 | 2,313,400 | — | — |
| 2022-09-27 | $15.94 | $16.66 | 2,075,500 | — | — |
| 2022-09-26 | $16.03 | $16.76 | 2,065,300 | — | — |
| 2022-09-23 | $16.49 | $17.24 | 2,220,200 | — | — |
| 2022-09-22 | $16.55 | $17.30 | 1,795,300 | — | — |
| 2022-09-21 | $17.10 | $17.88 | 1,453,800 | — | — |
| 2022-09-20 | $17.06 | $17.83 | 1,983,800 | — | — |
| 2022-09-19 | $17.76 | $18.57 | 1,545,700 | — | — |
| 2022-09-16 | $17.62 | $18.42 | 2,101,600 | — | — |
| 2022-09-15 | $17.42 | $18.21 | 1,393,500 | — | — |
| 2022-09-14 | $17.32 | $18.11 | 1,101,000 | — | — |
| 2022-09-13 | $17.37 | $18.16 | 1,817,300 | — | — |
| 2022-09-12 | $18.35 | $19.18 | 1,898,400 | — | — |
| 2022-09-09 | $17.51 | $18.30 | 2,252,100 | — | — |
| 2022-09-08 | $16.85 | $17.61 | 2,744,100 | — | — |
| 2022-09-07 | $17.44 | $18.23 | 2,368,000 | — | — |
| 2022-09-06 | $17.31 | $18.10 | 1,454,500 | — | — |
| 2022-09-02 | $17.71 | $18.51 | 2,249,800 | — | — |
| 2022-09-01 | $17.22 | $18.00 | 2,153,700 | — | — |
| 2022-08-31 | $16.89 | $17.66 | 2,875,900 | — | — |
| 2022-08-30 | $17.46 | $18.25 | 1,298,900 | — | — |
| 2022-08-29 | $17.71 | $18.51 | 1,627,100 | — | — |
| 2022-08-26 | $18.12 | $18.94 | 953,500 | — | — |
| 2022-08-25 | $18.93 | $19.79 | 690,100 | — | — |
| 2022-08-24 | $18.54 | $19.38 | 749,700 | — | — |
| 2022-08-23 | $18.49 | $19.33 | 910,500 | — | — |
| 2022-08-22 | $18.40 | $19.24 | 1,510,000 | — | — |
| 2022-08-19 | $19.02 | $19.88 | 1,034,300 | — | — |
| 2022-08-18 | $19.27 | $20.14 | 1,707,900 | — | — |
| 2022-08-17 | $19.51 | $20.40 | 1,633,300 | — | — |
| 2022-08-16 | $20.23 | $21.15 | 1,862,200 | — | — |
| 2022-08-15 | $19.53 | $20.42 | 1,339,500 | — | — |
| 2022-08-12 | $19.53 | $20.42 | 860,900 | — | — |
| 2022-08-11 | $19.52 | $20.41 | 1,315,100 | — | — |
| 2022-08-10 | $19.28 | $20.16 | 1,713,500 | — | — |
| 2022-08-09 | $18.40 | $19.24 | 1,871,100 | — | — |
| 2022-08-08 | $19.46 | $20.34 | 1,079,100 | — | — |
| 2022-08-05 | $19.08 | $19.95 | 1,576,000 | — | — |
| 2022-08-04 | $19.36 | $20.24 | 1,453,600 | — | — |
| 2022-08-03 | $19.38 | $20.26 | 1,557,200 | — | — |
| 2022-08-02 | $18.85 | $19.71 | 1,303,100 | — | — |
| 2022-08-01 | $19.12 | $19.99 | 858,200 | — | — |
| 2022-07-29 | $18.92 | $19.78 | 1,211,800 | — | — |
| 2022-07-28 | $18.70 | $19.42 | 975,700 | — | — |
| 2022-07-27 | $18.26 | $18.97 | 1,666,200 | — | — |
| 2022-07-26 | $17.73 | $18.42 | 2,769,400 | — | — |
| 2022-07-25 | $19.10 | $19.84 | 1,620,800 | — | — |
| 2022-07-22 | $19.40 | $20.15 | 1,500,000 | — | — |
| 2022-07-21 | $19.20 | $19.94 | 1,660,900 | — | — |
| 2022-07-20 | $18.91 | $19.64 | 2,145,900 | — | — |
| 2022-07-19 | $18.29 | $19.00 | 1,974,100 | — | — |
| 2022-07-18 | $17.75 | $18.44 | 2,065,900 | — | — |
| 2022-07-15 | $17.43 | $18.10 | 2,121,300 | — | — |
| 2022-07-14 | $17.06 | $17.72 | 2,470,600 | — | — |
| 2022-07-13 | $16.84 | $17.49 | 2,595,700 | — | — |
| 2022-07-12 | $16.85 | $17.50 | 2,447,000 | — | — |
| 2022-07-11 | $16.89 | $17.54 | 4,426,900 | — | — |
| 2022-07-08 | $16.58 | $17.22 | 12,607,100 | — | — |
| 2022-07-07 | $16.41 | $17.04 | 6,500,200 | — | — |
| 2022-07-06 | $15.80 | $16.41 | 2,246,600 | — | — |
| 2022-07-05 | $16.25 | $16.88 | 2,054,600 | — | — |
| 2022-07-01 | $16.01 | $16.63 | 1,603,800 | — | — |
| 2022-06-30 | $16.32 | $16.95 | 1,217,000 | — | — |
| 2022-06-29 | $16.63 | $17.27 | 1,672,600 | — | — |
| 2022-06-28 | $16.80 | $17.45 | 1,541,100 | — | — |
| 2022-06-27 | $17.03 | $17.69 | 1,182,800 | — | — |
| 2022-06-24 | $17.31 | $17.98 | 1,117,900 | — | — |
| 2022-06-23 | $16.74 | $17.39 | 931,100 | — | — |
| 2022-06-22 | $16.59 | $17.23 | 923,000 | — | — |
| 2022-06-21 | $16.82 | $17.47 | 1,031,700 | — | — |
| 2022-06-17 | $16.55 | $17.19 | 1,313,200 | — | — |
| 2022-06-16 | $16.16 | $16.79 | 1,575,100 | — | — |
| 2022-06-15 | $17.24 | $17.91 | 1,269,300 | — | — |
| 2022-06-14 | $17.32 | $17.99 | 1,463,500 | — | — |
| 2022-06-13 | $17.11 | $17.77 | 2,858,400 | — | — |
| 2022-06-10 | $18.00 | $18.70 | 2,535,300 | — | — |
| 2022-06-09 | $18.66 | $19.38 | 1,149,100 | — | — |
| 2022-06-08 | $19.08 | $19.82 | 1,277,700 | — | — |
| 2022-06-07 | $19.18 | $19.92 | 956,900 | — | — |
| 2022-06-06 | $19.17 | $19.91 | 1,037,500 | — | — |
| 2022-06-03 | $19.02 | $19.76 | 1,180,700 | — | — |
| 2022-06-02 | $19.09 | $19.83 | 2,209,900 | — | — |
| 2022-06-01 | $18.37 | $19.08 | 2,499,100 | — | — |
| 2022-05-31 | $18.16 | $18.86 | 1,538,800 | — | — |
| 2022-05-27 | $18.44 | $19.15 | 1,888,600 | — | — |
| 2022-05-26 | $17.88 | $18.57 | 2,339,800 | — | — |
| 2022-05-25 | $17.19 | $17.86 | 3,167,600 | — | — |
| 2022-05-24 | $16.38 | $17.01 | 1,615,700 | — | — |
| 2022-05-23 | $16.52 | $17.16 | 1,189,400 | — | — |
| 2022-05-20 | $16.26 | $16.89 | 1,442,500 | — | — |
| 2022-05-19 | $16.39 | $17.02 | 1,658,300 | — | — |
| 2022-05-18 | $16.78 | $17.43 | 2,322,700 | — | — |
| 2022-05-17 | $17.61 | $18.29 | 1,549,200 | — | — |
| 2022-05-16 | $17.54 | $18.22 | 968,500 | — | — |
| 2022-05-13 | $17.41 | $18.08 | 1,521,000 | — | — |
| 2022-05-12 | $17.05 | $17.71 | 1,567,100 | — | — |
| 2022-05-11 | $16.51 | $17.15 | 1,276,700 | — | — |
| 2022-05-10 | $17.09 | $17.75 | 1,586,400 | — | — |
| 2022-05-09 | $17.25 | $17.92 | 1,378,700 | — | — |
| 2022-05-06 | $17.80 | $18.49 | 1,750,500 | — | — |
| 2022-05-05 | $18.25 | $18.96 | 2,242,500 | — | — |
| 2022-05-04 | $18.98 | $19.61 | 2,230,600 | — | — |
| 2022-05-03 | $18.60 | $19.22 | 1,397,400 | — | — |
| 2022-05-02 | $18.75 | $19.37 | 1,534,600 | — | — |
| 2022-04-29 | $18.11 | $18.71 | 1,624,800 | — | — |
| 2022-04-28 | $18.85 | $19.48 | 1,532,800 | — | — |
| 2022-04-27 | $18.19 | $18.79 | 1,749,500 | — | — |
| 2022-04-26 | $18.59 | $19.21 | 2,081,900 | — | — |
| 2022-04-25 | $19.24 | $19.88 | 1,329,900 | — | — |
| 2022-04-22 | $19.09 | $19.72 | 1,331,300 | — | — |
| 2022-04-21 | $19.78 | $20.44 | 1,413,300 | — | — |
| 2022-04-20 | $19.84 | $20.50 | 1,668,000 | — | — |
| 2022-04-19 | $19.66 | $20.31 | 2,062,900 | — | — |
| 2022-04-18 | $18.80 | $19.42 | 1,518,300 | — | — |
| 2022-04-14 | $19.13 | $19.77 | 1,791,600 | — | — |
| 2022-04-13 | $19.07 | $19.70 | 1,598,400 | — | — |
| 2022-04-12 | $18.75 | $19.37 | 1,272,400 | — | — |
| 2022-04-11 | $18.86 | $19.49 | 2,517,400 | — | — |
| 2022-04-08 | $18.79 | $19.41 | 2,151,100 | — | — |
| 2022-04-07 | $19.27 | $19.91 | 5,501,500 | — | — |
| 2022-04-06 | $19.41 | $20.05 | 5,293,500 | — | — |
| 2022-04-05 | $19.71 | $20.36 | 2,292,700 | — | — |
| 2022-04-04 | $20.37 | $21.05 | 1,822,100 | — | — |
| 2022-04-01 | $19.83 | $20.49 | 1,388,000 | — | — |
| 2022-03-31 | $19.76 | $20.42 | 1,999,600 | — | — |
| 2022-03-30 | $20.59 | $21.27 | 1,321,100 | — | — |
| 2022-03-29 | $21.35 | $22.06 | 1,405,500 | — | — |
| 2022-03-28 | $20.26 | $20.93 | 935,700 | — | — |
| 2022-03-25 | $20.22 | $20.89 | 937,200 | — | — |
| 2022-03-24 | $20.30 | $20.97 | 1,028,300 | — | — |
| 2022-03-23 | $20.13 | $20.80 | 1,357,300 | — | — |
| 2022-03-22 | $20.76 | $21.45 | 1,134,900 | — | — |
| 2022-03-21 | $20.50 | $21.18 | 1,696,500 | — | — |
| 2022-03-18 | $21.19 | $21.89 | 2,132,600 | — | — |
| 2022-03-17 | $20.49 | $21.17 | 1,636,900 | — | — |
| 2022-03-16 | $20.08 | $20.75 | 1,906,700 | — | — |
| 2022-03-15 | $18.60 | $19.22 | 1,612,600 | — | — |
| 2022-03-14 | $18.22 | $18.83 | 1,908,600 | — | — |
| 2022-03-11 | $18.22 | $18.83 | 974,800 | — | — |
| 2022-03-10 | $18.43 | $19.04 | 1,206,300 | — | — |
| 2022-03-09 | $18.86 | $19.49 | 2,587,200 | — | — |
| 2022-03-08 | $18.05 | $18.65 | 2,911,600 | — | — |
| 2022-03-07 | $17.98 | $18.58 | 3,849,800 | — | — |
| 2022-03-04 | $19.63 | $20.28 | 2,941,200 | — | — |
| 2022-03-03 | $21.00 | $21.70 | 1,082,000 | — | — |
| 2022-03-02 | $21.62 | $22.34 | 2,057,200 | — | — |
| 2022-03-01 | $21.04 | $21.74 | 2,061,900 | — | — |
| 2022-02-28 | $22.65 | $23.40 | 1,195,700 | — | — |
| 2022-02-25 | $22.83 | $23.59 | 1,211,600 | — | — |
| 2022-02-24 | $22.09 | $22.82 | 1,105,300 | — | — |
| 2022-02-23 | $21.63 | $22.35 | 974,900 | — | — |
| 2022-02-22 | $21.95 | $22.68 | 901,800 | — | — |
| 2022-02-18 | $22.02 | $22.75 | 1,142,400 | — | — |
| 2022-02-17 | $21.76 | $22.48 | 1,451,800 | — | — |
| 2022-02-16 | $22.72 | $23.47 | 878,300 | — | — |
| 2022-02-15 | $22.68 | $23.43 | 827,800 | — | — |
| 2022-02-14 | $22.21 | $22.95 | 944,400 | — | — |
| 2022-02-11 | $22.53 | $23.28 | 1,347,400 | — | — |
| 2022-02-10 | $23.44 | $24.22 | 1,575,100 | — | — |
| 2022-02-09 | $23.86 | $24.65 | 1,042,200 | — | — |
| 2022-02-08 | $23.42 | $24.20 | 1,217,100 | — | — |
| 2022-02-07 | $22.66 | $23.31 | 1,196,800 | — | — |
| 2022-02-04 | $22.48 | $23.12 | 1,621,700 | — | — |
| 2022-02-03 | $22.34 | $22.98 | 1,466,400 | — | — |
| 2022-02-02 | $23.18 | $23.84 | 1,550,200 | — | — |
| 2022-02-01 | $22.96 | $23.62 | 1,753,900 | — | — |
| 2022-01-31 | $21.93 | $22.56 | 2,189,200 | — | — |
| 2022-01-28 | $21.92 | $22.55 | 3,164,800 | — | — |
| 2022-01-27 | $22.02 | $22.65 | 7,412,500 | — | — |
| 2022-01-26 | $20.32 | $20.90 | 2,921,800 | — | — |
| 2022-01-25 | $21.00 | $21.60 | 1,932,100 | — | — |
| 2022-01-24 | $21.79 | $22.41 | 2,558,600 | — | — |
| 2022-01-21 | $21.35 | $21.96 | 1,427,800 | — | — |
| 2022-01-20 | $21.27 | $21.88 | 1,405,700 | — | — |
| 2022-01-19 | $22.15 | $22.78 | 987,000 | — | — |
| 2022-01-18 | $22.25 | $22.89 | 1,698,100 | — | — |
| 2022-01-14 | $23.10 | $23.76 | 1,539,900 | — | — |
| 2022-01-13 | $23.24 | $23.91 | 1,254,000 | — | — |
| 2022-01-12 | $22.76 | $23.41 | 904,200 | — | — |
| 2022-01-11 | $23.09 | $23.75 | 1,792,200 | — | — |
| 2022-01-10 | $22.83 | $23.48 | 1,775,800 | — | — |
| 2022-01-07 | $23.27 | $23.94 | 1,886,200 | — | — |
| 2022-01-06 | $23.75 | $24.43 | 2,484,900 | — | — |
| 2022-01-05 | $23.75 | $24.43 | 1,844,000 | — | — |
| 2022-01-04 | $24.50 | $25.20 | 3,404,000 | — | — |
| 2022-01-03 | $24.65 | $25.36 | 1,010,300 | — | — |