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
- 2020-09-11 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 | $14.30 | $14.30 | 942,700 | — | — |
| 2022-12-29 | $14.35 | $14.35 | 1,129,400 | — | — |
| 2022-12-28 | $12.75 | $12.75 | 977,700 | — | — |
| 2022-12-27 | $13.16 | $13.16 | 591,500 | — | — |
| 2022-12-23 | $13.48 | $13.48 | 702,400 | — | — |
| 2022-12-22 | $13.47 | $13.47 | 1,305,200 | — | — |
| 2022-12-21 | $13.90 | $13.90 | 794,800 | — | — |
| 2022-12-20 | $13.84 | $13.84 | 686,400 | — | — |
| 2022-12-19 | $13.87 | $13.87 | 936,200 | — | — |
| 2022-12-16 | $14.49 | $14.49 | 820,500 | — | — |
| 2022-12-15 | $14.60 | $14.60 | 1,030,700 | — | — |
| 2022-12-14 | $15.40 | $15.40 | 1,232,100 | — | — |
| 2022-12-13 | $15.27 | $15.27 | 1,385,900 | — | — |
| 2022-12-12 | $15.15 | $15.15 | 1,402,600 | — | — |
| 2022-12-09 | $14.92 | $14.92 | 1,597,300 | — | — |
| 2022-12-08 | $15.22 | $15.22 | 932,800 | — | — |
| 2022-12-07 | $15.20 | $15.20 | 954,500 | — | — |
| 2022-12-06 | $15.30 | $15.30 | 949,700 | — | — |
| 2022-12-05 | $16.03 | $16.03 | 873,000 | — | — |
| 2022-12-02 | $17.24 | $17.24 | 1,552,900 | — | — |
| 2022-12-01 | $17.26 | $17.26 | 1,492,700 | — | — |
| 2022-11-30 | $16.48 | $16.48 | 2,694,600 | — | — |
| 2022-11-29 | $15.30 | $15.30 | 3,350,700 | — | — |
| 2022-11-28 | $15.01 | $15.01 | 1,098,900 | — | — |
| 2022-11-25 | $15.63 | $15.63 | 423,000 | — | — |
| 2022-11-23 | $15.42 | $15.42 | 764,600 | — | — |
| 2022-11-22 | $14.86 | $14.86 | 744,900 | — | — |
| 2022-11-21 | $14.81 | $14.81 | 1,535,100 | — | — |
| 2022-11-18 | $15.06 | $15.06 | 730,700 | — | — |
| 2022-11-17 | $15.59 | $15.59 | 815,400 | — | — |
| 2022-11-16 | $16.30 | $16.30 | 1,491,800 | — | — |
| 2022-11-15 | $17.33 | $17.33 | 1,008,200 | — | — |
| 2022-11-14 | $17.03 | $17.03 | 972,100 | — | — |
| 2022-11-11 | $17.71 | $17.71 | 1,662,600 | — | — |
| 2022-11-10 | $16.27 | $16.27 | 3,182,100 | — | — |
| 2022-11-09 | $14.15 | $14.15 | 1,335,100 | — | — |
| 2022-11-08 | $15.12 | $15.12 | 1,003,700 | — | — |
| 2022-11-07 | $15.06 | $15.06 | 1,803,500 | — | — |
| 2022-11-04 | $14.99 | $14.99 | 2,415,100 | — | — |
| 2022-11-03 | $14.61 | $14.61 | 4,450,800 | — | — |
| 2022-11-02 | $17.94 | $17.94 | 1,687,000 | — | — |
| 2022-11-01 | $19.03 | $19.03 | 932,400 | — | — |
| 2022-10-31 | $19.16 | $19.16 | 622,600 | — | — |
| 2022-10-28 | $19.31 | $19.31 | 930,100 | — | — |
| 2022-10-27 | $18.69 | $18.69 | 1,082,300 | — | — |
| 2022-10-26 | $18.75 | $18.75 | 988,600 | — | — |
| 2022-10-25 | $18.52 | $18.52 | 1,529,800 | — | — |
| 2022-10-24 | $18.08 | $18.08 | 830,300 | — | — |
| 2022-10-21 | $18.05 | $18.05 | 1,283,300 | — | — |
| 2022-10-20 | $17.88 | $17.88 | 774,700 | — | — |
| 2022-10-19 | $17.33 | $17.33 | 974,600 | — | — |
| 2022-10-18 | $18.38 | $18.38 | 960,800 | — | — |
| 2022-10-17 | $18.39 | $18.39 | 1,075,000 | — | — |
| 2022-10-14 | $16.87 | $16.87 | 1,431,700 | — | — |
| 2022-10-13 | $17.18 | $17.18 | 1,301,400 | — | — |
| 2022-10-12 | $17.06 | $17.06 | 838,900 | — | — |
| 2022-10-11 | $17.42 | $17.42 | 878,800 | — | — |
| 2022-10-10 | $17.51 | $17.51 | 712,400 | — | — |
| 2022-10-07 | $17.87 | $17.87 | 1,233,300 | — | — |
| 2022-10-06 | $19.68 | $19.68 | 1,043,400 | — | — |
| 2022-10-05 | $19.52 | $19.52 | 1,453,200 | — | — |
| 2022-10-04 | $20.02 | $20.02 | 1,256,300 | — | — |
| 2022-10-03 | $18.24 | $18.24 | 865,400 | — | — |
| 2022-09-30 | $17.58 | $17.58 | 715,900 | — | — |
| 2022-09-29 | $18.05 | $18.05 | 768,000 | — | — |
| 2022-09-28 | $18.63 | $18.63 | 940,900 | — | — |
| 2022-09-27 | $17.12 | $17.12 | 917,300 | — | — |
| 2022-09-26 | $16.28 | $16.28 | 1,145,800 | — | — |
| 2022-09-23 | $16.83 | $16.83 | 1,184,500 | — | — |
| 2022-09-22 | $17.11 | $17.11 | 1,123,500 | — | — |
| 2022-09-21 | $18.16 | $18.16 | 1,266,500 | — | — |
| 2022-09-20 | $17.86 | $17.86 | 636,200 | — | — |
| 2022-09-19 | $17.95 | $17.95 | 746,400 | — | — |
| 2022-09-16 | $18.33 | $18.33 | 1,092,500 | — | — |
| 2022-09-15 | $19.16 | $19.16 | 1,035,000 | — | — |
| 2022-09-14 | $19.17 | $19.17 | 464,300 | — | — |
| 2022-09-13 | $18.76 | $18.76 | 1,120,300 | — | — |
| 2022-09-12 | $20.67 | $20.67 | 1,120,400 | — | — |
| 2022-09-09 | $20.11 | $20.11 | 1,805,400 | — | — |
| 2022-09-08 | $18.64 | $18.64 | 1,275,300 | — | — |
| 2022-09-07 | $17.76 | $17.76 | 1,043,300 | — | — |
| 2022-09-06 | $17.65 | $17.65 | 784,800 | — | — |
| 2022-09-02 | $17.76 | $17.76 | 846,100 | — | — |
| 2022-09-01 | $18.22 | $18.22 | 808,900 | — | — |
| 2022-08-31 | $19.14 | $19.14 | 561,100 | — | — |
| 2022-08-30 | $19.22 | $19.22 | 708,100 | — | — |
| 2022-08-29 | $19.29 | $19.29 | 518,300 | — | — |
| 2022-08-26 | $19.42 | $19.42 | 831,100 | — | — |
| 2022-08-25 | $20.58 | $20.58 | 642,200 | — | — |
| 2022-08-24 | $19.82 | $19.82 | 1,005,400 | — | — |
| 2022-08-23 | $19.35 | $19.35 | 828,000 | — | — |
| 2022-08-22 | $19.29 | $19.29 | 971,100 | — | — |
| 2022-08-19 | $20.16 | $20.16 | 761,000 | — | — |
| 2022-08-18 | $20.75 | $20.75 | 506,000 | — | — |
| 2022-08-17 | $20.77 | $20.77 | 1,075,300 | — | — |
| 2022-08-16 | $22.52 | $22.52 | 948,400 | — | — |
| 2022-08-15 | $22.43 | $22.43 | 1,199,300 | — | — |
| 2022-08-12 | $23.50 | $23.50 | 1,139,500 | — | — |
| 2022-08-11 | $23.60 | $23.60 | 1,165,800 | — | — |
| 2022-08-10 | $24.14 | $24.14 | 1,291,500 | — | — |
| 2022-08-09 | $21.91 | $21.91 | 921,000 | — | — |
| 2022-08-08 | $23.38 | $23.38 | 1,876,400 | — | — |
| 2022-08-05 | $21.81 | $21.81 | 1,426,200 | — | — |
| 2022-08-04 | $21.54 | $21.54 | 2,330,200 | — | — |
| 2022-08-03 | $24.48 | $24.48 | 1,395,100 | — | — |
| 2022-08-02 | $22.60 | $22.60 | 1,336,500 | — | — |
| 2022-08-01 | $22.11 | $22.11 | 882,300 | — | — |
| 2022-07-29 | $21.45 | $21.45 | 929,600 | — | — |
| 2022-07-28 | $20.84 | $20.84 | 1,148,000 | — | — |
| 2022-07-27 | $19.35 | $19.35 | 1,072,400 | — | — |
| 2022-07-26 | $17.91 | $17.91 | 1,013,500 | — | — |
| 2022-07-25 | $19.09 | $19.09 | 928,800 | — | — |
| 2022-07-22 | $20.29 | $20.29 | 760,500 | — | — |
| 2022-07-21 | $21.40 | $21.40 | 1,047,200 | — | — |
| 2022-07-20 | $21.02 | $21.02 | 1,670,500 | — | — |
| 2022-07-19 | $19.48 | $19.48 | 1,436,800 | — | — |
| 2022-07-18 | $18.66 | $18.66 | 1,691,500 | — | — |
| 2022-07-15 | $18.50 | $18.50 | 1,456,000 | — | — |
| 2022-07-14 | $18.26 | $18.26 | 1,057,300 | — | — |
| 2022-07-13 | $18.57 | $18.57 | 1,619,300 | — | — |
| 2022-07-12 | $19.06 | $19.06 | 988,900 | — | — |
| 2022-07-11 | $19.61 | $19.61 | 1,172,600 | — | — |
| 2022-07-08 | $21.18 | $21.18 | 1,225,600 | — | — |
| 2022-07-07 | $21.67 | $21.67 | 973,400 | — | — |
| 2022-07-06 | $21.64 | $21.64 | 1,469,200 | — | — |
| 2022-07-05 | $23.04 | $23.04 | 1,049,400 | — | — |
| 2022-07-01 | $22.71 | $22.71 | 481,900 | — | — |
| 2022-06-30 | $22.30 | $22.30 | 1,404,500 | — | — |
| 2022-06-29 | $22.29 | $22.29 | 731,900 | — | — |
| 2022-06-28 | $22.72 | $22.72 | 805,200 | — | — |
| 2022-06-27 | $24.39 | $24.39 | 766,100 | — | — |
| 2022-06-24 | $25.47 | $25.47 | 1,350,900 | — | — |
| 2022-06-23 | $24.05 | $24.05 | 993,800 | — | — |
| 2022-06-22 | $22.40 | $22.40 | 966,900 | — | — |
| 2022-06-21 | $22.28 | $22.28 | 1,107,100 | — | — |
| 2022-06-17 | $21.19 | $21.19 | 1,311,800 | — | — |
| 2022-06-16 | $19.95 | $19.95 | 1,132,600 | — | — |
| 2022-06-15 | $21.59 | $21.59 | 1,423,300 | — | — |
| 2022-06-14 | $20.31 | $20.31 | 749,400 | — | — |
| 2022-06-13 | $20.12 | $20.12 | 1,666,300 | — | — |
| 2022-06-10 | $23.70 | $23.70 | 867,200 | — | — |
| 2022-06-09 | $25.22 | $25.22 | 794,900 | — | — |
| 2022-06-08 | $26.70 | $26.70 | 800,900 | — | — |
| 2022-06-07 | $27.47 | $27.47 | 919,100 | — | — |
| 2022-06-06 | $27.45 | $27.45 | 944,500 | — | — |
| 2022-06-03 | $27.24 | $27.24 | 1,030,400 | — | — |
| 2022-06-02 | $27.85 | $27.85 | 1,366,600 | — | — |
| 2022-06-01 | $24.98 | $24.98 | 1,054,900 | — | — |
| 2022-05-31 | $25.99 | $25.99 | 1,101,500 | — | — |
| 2022-05-27 | $25.92 | $25.92 | 891,900 | — | — |
| 2022-05-26 | $24.91 | $24.91 | 1,720,600 | — | — |
| 2022-05-25 | $22.47 | $22.47 | 1,222,800 | — | — |
| 2022-05-24 | $21.51 | $21.51 | 1,748,600 | — | — |
| 2022-05-23 | $24.63 | $24.63 | 1,182,800 | — | — |
| 2022-05-20 | $22.99 | $22.99 | 1,936,200 | — | — |
| 2022-05-19 | $22.36 | $22.36 | 3,143,400 | — | — |
| 2022-05-18 | $20.19 | $20.19 | 1,974,400 | — | — |
| 2022-05-17 | $21.03 | $21.03 | 1,134,800 | — | — |
| 2022-05-16 | $19.82 | $19.82 | 1,387,100 | — | — |
| 2022-05-13 | $21.37 | $21.37 | 2,864,800 | — | — |
| 2022-05-12 | $16.17 | $16.17 | 1,529,900 | — | — |
| 2022-05-11 | $15.82 | $15.82 | 1,248,500 | — | — |
| 2022-05-10 | $17.39 | $17.39 | 1,495,400 | — | — |
| 2022-05-09 | $18.07 | $18.07 | 1,416,200 | — | — |
| 2022-05-06 | $19.66 | $19.66 | 1,073,500 | — | — |
| 2022-05-05 | $20.56 | $20.56 | 1,115,700 | — | — |
| 2022-05-04 | $22.43 | $22.43 | 1,493,200 | — | — |
| 2022-05-03 | $21.64 | $21.64 | 982,300 | — | — |
| 2022-05-02 | $22.63 | $22.63 | 824,400 | — | — |
| 2022-04-29 | $22.35 | $22.35 | 952,200 | — | — |
| 2022-04-28 | $23.38 | $23.38 | 1,025,200 | — | — |
| 2022-04-27 | $21.48 | $21.48 | 1,284,000 | — | — |
| 2022-04-26 | $21.59 | $21.59 | 710,600 | — | — |
| 2022-04-25 | $23.35 | $23.35 | 1,334,000 | — | — |
| 2022-04-22 | $22.22 | $22.22 | 1,210,400 | — | — |
| 2022-04-21 | $22.75 | $22.75 | 985,800 | — | — |
| 2022-04-20 | $24.06 | $24.06 | 781,000 | — | — |
| 2022-04-19 | $25.40 | $25.40 | 1,027,500 | — | — |
| 2022-04-18 | $24.88 | $24.88 | 938,000 | — | — |
| 2022-04-14 | $25.47 | $25.47 | 615,800 | — | — |
| 2022-04-13 | $25.85 | $25.85 | 995,000 | — | — |
| 2022-04-12 | $24.60 | $24.60 | 1,071,500 | — | — |
| 2022-04-11 | $25.54 | $25.54 | 1,605,800 | — | — |
| 2022-04-08 | $26.54 | $26.54 | 821,200 | — | — |
| 2022-04-07 | $28.12 | $28.12 | 1,305,900 | — | — |
| 2022-04-06 | $29.33 | $29.33 | 1,079,100 | — | — |
| 2022-04-05 | $31.77 | $31.77 | 1,256,100 | — | — |
| 2022-04-04 | $32.74 | $32.74 | 1,093,300 | — | — |
| 2022-04-01 | $31.22 | $31.22 | 716,600 | — | — |
| 2022-03-31 | $30.47 | $30.47 | 470,100 | — | — |
| 2022-03-30 | $31.16 | $31.16 | 890,300 | — | — |
| 2022-03-29 | $31.61 | $31.61 | 1,267,500 | — | — |
| 2022-03-28 | $29.06 | $29.06 | 826,900 | — | — |
| 2022-03-25 | $29.00 | $29.00 | 1,250,300 | — | — |
| 2022-03-24 | $30.09 | $30.09 | 1,186,300 | — | — |
| 2022-03-23 | $30.57 | $30.57 | 1,126,800 | — | — |
| 2022-03-22 | $31.73 | $31.73 | 1,451,700 | — | — |
| 2022-03-21 | $29.35 | $29.35 | 1,327,600 | — | — |
| 2022-03-18 | $29.06 | $29.06 | 2,163,500 | — | — |
| 2022-03-17 | $27.72 | $27.72 | 3,115,000 | — | — |
| 2022-03-16 | $23.80 | $23.80 | 1,350,600 | — | — |
| 2022-03-15 | $21.62 | $21.62 | 1,174,300 | — | — |
| 2022-03-14 | $19.90 | $19.90 | 1,456,800 | — | — |
| 2022-03-11 | $21.11 | $21.11 | 803,700 | — | — |
| 2022-03-10 | $22.66 | $22.66 | 800,400 | — | — |
| 2022-03-09 | $23.40 | $23.40 | 984,500 | — | — |
| 2022-03-08 | $21.58 | $21.58 | 1,226,100 | — | — |
| 2022-03-07 | $20.92 | $20.92 | 1,396,400 | — | — |
| 2022-03-04 | $22.47 | $22.47 | 1,791,100 | — | — |
| 2022-03-03 | $24.55 | $24.55 | 1,193,300 | — | — |
| 2022-03-02 | $25.86 | $25.86 | 1,364,600 | — | — |
| 2022-03-01 | $25.58 | $25.58 | 1,188,200 | — | — |
| 2022-02-28 | $26.27 | $26.27 | 1,373,200 | — | — |
| 2022-02-25 | $26.36 | $26.36 | 1,521,600 | — | — |
| 2022-02-24 | $25.97 | $25.97 | 2,195,000 | — | — |
| 2022-02-23 | $24.51 | $24.51 | 1,171,800 | — | — |
| 2022-02-22 | $25.71 | $25.71 | 1,758,800 | — | — |
| 2022-02-18 | $26.60 | $26.60 | 1,258,800 | — | — |
| 2022-02-17 | $28.01 | $28.01 | 936,200 | — | — |
| 2022-02-16 | $30.70 | $30.70 | 866,500 | — | — |
| 2022-02-15 | $31.73 | $31.73 | 1,462,100 | — | — |
| 2022-02-14 | $28.73 | $28.73 | 1,452,300 | — | — |
| 2022-02-11 | $29.74 | $29.74 | 1,240,000 | — | — |
| 2022-02-10 | $32.29 | $32.29 | 1,284,000 | — | — |
| 2022-02-09 | $32.29 | $32.29 | 1,820,200 | — | — |
| 2022-02-08 | $30.31 | $30.31 | 1,344,600 | — | — |
| 2022-02-07 | $30.94 | $30.94 | 1,225,600 | — | — |
| 2022-02-04 | $31.52 | $31.52 | 1,770,400 | — | — |
| 2022-02-03 | $30.83 | $30.83 | 4,419,300 | — | — |
| 2022-02-02 | $32.08 | $32.08 | 1,957,200 | — | — |
| 2022-02-01 | $34.62 | $34.62 | 2,365,100 | — | — |
| 2022-01-31 | $32.45 | $32.45 | 1,724,500 | — | — |
| 2022-01-28 | $28.88 | $28.88 | 1,274,300 | — | — |
| 2022-01-27 | $27.16 | $27.16 | 1,248,400 | — | — |
| 2022-01-26 | $29.09 | $29.09 | 1,460,000 | — | — |
| 2022-01-25 | $29.09 | $29.09 | 1,175,400 | — | — |
| 2022-01-24 | $30.34 | $30.34 | 2,503,400 | — | — |
| 2022-01-21 | $29.99 | $29.99 | 1,616,500 | — | — |
| 2022-01-20 | $31.98 | $31.98 | 1,409,000 | — | — |
| 2022-01-19 | $32.51 | $32.51 | 1,112,800 | — | — |
| 2022-01-18 | $33.63 | $33.63 | 1,193,700 | — | — |
| 2022-01-14 | $36.56 | $36.56 | 1,293,100 | — | — |
| 2022-01-13 | $37.57 | $37.57 | 1,315,400 | — | — |
| 2022-01-12 | $39.37 | $39.37 | 1,900,900 | — | — |
| 2022-01-11 | $38.33 | $38.33 | 1,072,000 | — | — |
| 2022-01-10 | $36.07 | $36.07 | 1,651,400 | — | — |
| 2022-01-07 | $36.44 | $36.44 | 1,201,100 | — | — |
| 2022-01-06 | $36.61 | $36.61 | 871,700 | — | — |
| 2022-01-05 | $36.94 | $36.94 | 975,000 | — | — |
| 2022-01-04 | $39.54 | $39.54 | 1,079,100 | — | — |
| 2022-01-03 | $41.05 | $41.05 | 778,100 | — | — |