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
- 2012-08-10 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 | $23.33 | $25.17 | 728,300 | — | — |
| 2022-12-29 | $23.09 | $24.91 | 861,300 | — | — |
| 2022-12-28 | $22.45 | $24.22 | 794,800 | — | — |
| 2022-12-27 | $23.12 | $24.94 | 1,093,600 | — | — |
| 2022-12-23 | $22.48 | $24.25 | 409,100 | — | — |
| 2022-12-22 | $22.44 | $24.21 | 681,000 | — | — |
| 2022-12-21 | $22.76 | $24.55 | 667,200 | — | — |
| 2022-12-20 | $21.90 | $23.62 | 727,000 | — | — |
| 2022-12-19 | $21.27 | $22.94 | 1,025,200 | — | — |
| 2022-12-16 | $21.85 | $23.57 | 1,428,000 | — | — |
| 2022-12-15 | $21.62 | $23.32 | 1,260,200 | — | — |
| 2022-12-14 | $21.59 | $23.29 | 1,102,100 | — | — |
| 2022-12-13 | $20.68 | $22.31 | 1,244,800 | — | — |
| 2022-12-12 | $20.56 | $22.18 | 2,708,800 | — | — |
| 2022-12-09 | $20.35 | $21.95 | 2,495,700 | — | — |
| 2022-12-08 | $21.85 | $23.57 | 1,210,500 | — | — |
| 2022-12-07 | $22.13 | $23.87 | 751,900 | — | — |
| 2022-12-06 | $22.21 | $23.96 | 1,042,300 | — | — |
| 2022-12-05 | $22.36 | $24.12 | 1,494,500 | — | — |
| 2022-12-02 | $22.73 | $24.52 | 2,315,000 | — | — |
| 2022-12-01 | $22.56 | $24.34 | 2,823,800 | — | — |
| 2022-11-30 | $22.10 | $23.84 | 2,745,800 | — | — |
| 2022-11-29 | $22.18 | $23.93 | 6,765,300 | — | — |
| 2022-11-28 | $21.25 | $22.92 | 9,979,100 | — | — |
| 2022-11-25 | $21.21 | $22.88 | 35,226,200 | — | — |
| 2022-11-23 | $18.80 | $20.28 | 16,705,400 | — | — |
| 2022-11-22 | $14.94 | $16.12 | 5,737,700 | — | — |
| 2022-11-21 | $13.03 | $14.06 | 251,900 | — | — |
| 2022-11-18 | $13.13 | $14.16 | 403,200 | — | — |
| 2022-11-17 | $12.84 | $13.85 | 253,600 | — | — |
| 2022-11-16 | $12.80 | $13.81 | 388,800 | — | — |
| 2022-11-15 | $12.97 | $13.99 | 477,100 | — | — |
| 2022-11-14 | $13.20 | $14.24 | 449,800 | — | — |
| 2022-11-11 | $13.29 | $14.34 | 390,700 | — | — |
| 2022-11-10 | $13.14 | $14.17 | 288,300 | — | — |
| 2022-11-09 | $13.00 | $14.02 | 226,600 | — | — |
| 2022-11-08 | $13.15 | $14.19 | 239,100 | — | — |
| 2022-11-07 | $13.38 | $14.43 | 659,000 | — | — |
| 2022-11-04 | $12.93 | $13.95 | 252,700 | — | — |
| 2022-11-03 | $12.56 | $13.55 | 181,300 | — | — |
| 2022-11-02 | $12.87 | $13.88 | 269,700 | — | — |
| 2022-11-01 | $13.11 | $14.14 | 192,200 | — | — |
| 2022-10-31 | $13.06 | $14.09 | 238,500 | — | — |
| 2022-10-28 | $13.06 | $14.09 | 313,900 | — | — |
| 2022-10-27 | $13.32 | $14.37 | 395,600 | — | — |
| 2022-10-26 | $13.19 | $14.23 | 380,900 | — | — |
| 2022-10-25 | $12.63 | $13.62 | 402,200 | — | — |
| 2022-10-24 | $12.35 | $13.32 | 247,800 | — | — |
| 2022-10-21 | $12.60 | $13.59 | 258,200 | — | — |
| 2022-10-20 | $12.61 | $13.60 | 226,700 | — | — |
| 2022-10-19 | $12.67 | $13.67 | 234,300 | — | — |
| 2022-10-18 | $12.89 | $13.90 | 304,300 | — | — |
| 2022-10-17 | $13.05 | $14.08 | 281,800 | — | — |
| 2022-10-14 | $12.95 | $13.97 | 223,300 | — | — |
| 2022-10-13 | $12.92 | $13.94 | 419,300 | — | — |
| 2022-10-12 | $12.92 | $13.94 | 546,900 | — | — |
| 2022-10-11 | $13.27 | $14.31 | 358,400 | — | — |
| 2022-10-10 | $13.35 | $14.40 | 577,400 | — | — |
| 2022-10-07 | $13.64 | $14.71 | 372,300 | — | — |
| 2022-10-06 | $13.59 | $14.66 | 411,400 | — | — |
| 2022-10-05 | $13.70 | $14.78 | 453,500 | — | — |
| 2022-10-04 | $13.71 | $14.79 | 575,200 | — | — |
| 2022-10-03 | $13.40 | $14.45 | 583,900 | — | — |
| 2022-09-30 | $13.27 | $14.31 | 719,600 | — | — |
| 2022-09-29 | $12.86 | $13.87 | 628,600 | — | — |
| 2022-09-28 | $12.70 | $13.70 | 681,700 | — | — |
| 2022-09-27 | $12.80 | $13.81 | 645,500 | — | — |
| 2022-09-26 | $12.92 | $13.94 | 837,400 | — | — |
| 2022-09-23 | $13.07 | $14.10 | 1,225,100 | — | — |
| 2022-09-22 | $13.63 | $14.70 | 784,800 | — | — |
| 2022-09-21 | $13.48 | $14.54 | 689,400 | — | — |
| 2022-09-20 | $13.91 | $15.01 | 515,800 | — | — |
| 2022-09-19 | $14.12 | $15.23 | 390,800 | — | — |
| 2022-09-16 | $14.15 | $15.26 | 677,900 | — | — |
| 2022-09-15 | $14.48 | $15.62 | 356,900 | — | — |
| 2022-09-14 | $14.68 | $15.84 | 417,600 | — | — |
| 2022-09-13 | $14.51 | $15.65 | 759,000 | — | — |
| 2022-09-12 | $15.16 | $16.35 | 1,580,000 | — | — |
| 2022-09-09 | $14.43 | $15.57 | 741,500 | — | — |
| 2022-09-08 | $14.39 | $15.52 | 556,200 | — | — |
| 2022-09-07 | $14.56 | $15.71 | 702,300 | — | — |
| 2022-09-06 | $14.45 | $15.59 | 1,871,900 | — | — |
| 2022-09-02 | $13.47 | $14.53 | 458,800 | — | — |
| 2022-09-01 | $13.40 | $14.45 | 604,300 | — | — |
| 2022-08-31 | $13.44 | $14.50 | 1,058,700 | — | — |
| 2022-08-30 | $13.25 | $14.29 | 333,000 | — | — |
| 2022-08-29 | $13.07 | $14.10 | 517,900 | — | — |
| 2022-08-26 | $13.14 | $14.17 | 313,800 | — | — |
| 2022-08-25 | $13.57 | $14.64 | 351,700 | — | — |
| 2022-08-24 | $13.42 | $14.48 | 408,000 | — | — |
| 2022-08-23 | $13.41 | $14.47 | 565,100 | — | — |
| 2022-08-22 | $13.26 | $14.30 | 765,300 | — | — |
| 2022-08-19 | $13.68 | $14.76 | 936,200 | — | — |
| 2022-08-18 | $13.90 | $14.99 | 2,279,600 | — | — |
| 2022-08-17 | $13.67 | $14.75 | 7,174,400 | — | — |
| 2022-08-16 | $12.78 | $13.79 | 275,200 | — | — |
| 2022-08-15 | $12.77 | $13.78 | 308,400 | — | — |
| 2022-08-12 | $12.82 | $13.83 | 1,016,400 | — | — |
| 2022-08-11 | $12.28 | $13.25 | 418,800 | — | — |
| 2022-08-10 | $12.75 | $13.75 | 1,888,000 | — | — |
| 2022-08-09 | $11.39 | $12.29 | 304,300 | — | — |
| 2022-08-08 | $11.55 | $12.46 | 978,100 | — | — |
| 2022-08-05 | $11.51 | $12.42 | 877,700 | — | — |
| 2022-08-04 | $11.65 | $12.57 | 503,100 | — | — |
| 2022-08-03 | $11.42 | $12.32 | 347,600 | — | — |
| 2022-08-02 | $11.18 | $12.06 | 261,100 | — | — |
| 2022-08-01 | $11.18 | $12.06 | 288,400 | — | — |
| 2022-07-29 | $11.14 | $12.02 | 279,400 | — | — |
| 2022-07-28 | $11.15 | $12.03 | 309,700 | — | — |
| 2022-07-27 | $11.27 | $12.16 | 251,900 | — | — |
| 2022-07-26 | $11.02 | $11.89 | 289,500 | — | — |
| 2022-07-25 | $11.26 | $12.15 | 215,300 | — | — |
| 2022-07-22 | $11.14 | $12.02 | 167,100 | — | — |
| 2022-07-21 | $11.29 | $12.18 | 336,600 | — | — |
| 2022-07-20 | $11.15 | $12.03 | 172,900 | — | — |
| 2022-07-19 | $11.16 | $12.04 | 233,600 | — | — |
| 2022-07-18 | $11.02 | $11.89 | 190,400 | — | — |
| 2022-07-15 | $11.02 | $11.89 | 218,100 | — | — |
| 2022-07-14 | $10.78 | $11.63 | 338,700 | — | — |
| 2022-07-13 | $10.63 | $11.47 | 166,400 | — | — |
| 2022-07-12 | $10.68 | $11.52 | 287,500 | — | — |
| 2022-07-11 | $10.51 | $11.34 | 326,400 | — | — |
| 2022-07-08 | $10.73 | $11.57 | 367,300 | — | — |
| 2022-07-07 | $10.85 | $11.70 | 261,000 | — | — |
| 2022-07-06 | $10.80 | $11.65 | 165,700 | — | — |
| 2022-07-05 | $11.06 | $11.93 | 522,200 | — | — |
| 2022-07-01 | $11.00 | $11.87 | 299,400 | — | — |
| 2022-06-30 | $11.12 | $12.00 | 162,900 | — | — |
| 2022-06-29 | $11.27 | $12.16 | 184,700 | — | — |
| 2022-06-28 | $11.36 | $12.25 | 303,400 | — | — |
| 2022-06-27 | $11.38 | $12.28 | 291,700 | — | — |
| 2022-06-24 | $11.57 | $12.48 | 416,000 | — | — |
| 2022-06-23 | $11.44 | $12.34 | 642,200 | — | — |
| 2022-06-22 | $11.50 | $12.41 | 298,800 | — | — |
| 2022-06-21 | $11.61 | $12.52 | 382,500 | — | — |
| 2022-06-17 | $11.45 | $12.35 | 890,200 | — | — |
| 2022-06-16 | $10.74 | $11.59 | 790,900 | — | — |
| 2022-06-15 | $10.97 | $11.83 | 840,000 | — | — |
| 2022-06-14 | $10.82 | $11.67 | 833,700 | — | — |
| 2022-06-13 | $11.07 | $11.94 | 605,100 | — | — |
| 2022-06-10 | $11.57 | $12.48 | 457,800 | — | — |
| 2022-06-09 | $12.07 | $13.02 | 454,200 | — | — |
| 2022-06-08 | $12.44 | $13.42 | 503,400 | — | — |
| 2022-06-07 | $12.36 | $13.33 | 369,500 | — | — |
| 2022-06-06 | $12.34 | $13.31 | 513,300 | — | — |
| 2022-06-03 | $12.23 | $13.19 | 470,100 | — | — |
| 2022-06-02 | $12.58 | $13.47 | 546,100 | — | — |
| 2022-06-01 | $12.56 | $13.45 | 5,186,600 | — | — |
| 2022-05-31 | $12.76 | $13.67 | 897,100 | — | — |
| 2022-05-27 | $12.61 | $13.51 | 1,161,800 | — | — |
| 2022-05-26 | $12.52 | $13.41 | 3,463,700 | — | — |
| 2022-05-25 | $13.01 | $13.93 | 322,300 | — | — |
| 2022-05-24 | $12.56 | $13.45 | 486,800 | — | — |
| 2022-05-23 | $12.96 | $13.88 | 608,400 | — | — |
| 2022-05-20 | $13.06 | $13.99 | 263,700 | — | — |
| 2022-05-19 | $13.06 | $13.99 | 165,500 | — | — |
| 2022-05-18 | $13.00 | $13.92 | 283,600 | — | — |
| 2022-05-17 | $13.28 | $14.22 | 222,000 | — | — |
| 2022-05-16 | $13.03 | $13.96 | 293,400 | — | — |
| 2022-05-13 | $13.25 | $14.19 | 289,500 | — | — |
| 2022-05-12 | $13.12 | $14.05 | 259,100 | — | — |
| 2022-05-11 | $13.12 | $14.05 | 271,800 | — | — |
| 2022-05-10 | $13.38 | $14.33 | 507,400 | — | — |
| 2022-05-09 | $13.18 | $14.12 | 572,100 | — | — |
| 2022-05-06 | $13.82 | $14.80 | 352,500 | — | — |
| 2022-05-05 | $14.13 | $15.13 | 371,000 | — | — |
| 2022-05-04 | $14.21 | $15.22 | 369,700 | — | — |
| 2022-05-03 | $14.18 | $15.19 | 431,300 | — | — |
| 2022-05-02 | $13.97 | $14.96 | 892,500 | — | — |
| 2022-04-29 | $13.54 | $14.50 | 411,600 | — | — |
| 2022-04-28 | $13.44 | $14.39 | 191,100 | — | — |
| 2022-04-27 | $13.36 | $14.31 | 279,800 | — | — |
| 2022-04-26 | $13.34 | $14.29 | 211,200 | — | — |
| 2022-04-25 | $13.76 | $14.74 | 395,900 | — | — |
| 2022-04-22 | $13.42 | $14.37 | 252,200 | — | — |
| 2022-04-21 | $13.80 | $14.78 | 695,100 | — | — |
| 2022-04-20 | $14.07 | $15.07 | 279,200 | — | — |
| 2022-04-19 | $13.94 | $14.93 | 229,300 | — | — |
| 2022-04-18 | $13.99 | $14.98 | 244,500 | — | — |
| 2022-04-14 | $13.90 | $14.89 | 183,500 | — | — |
| 2022-04-13 | $14.04 | $15.04 | 457,500 | — | — |
| 2022-04-12 | $13.95 | $14.94 | 249,500 | — | — |
| 2022-04-11 | $14.16 | $15.17 | 229,600 | — | — |
| 2022-04-08 | $14.72 | $15.77 | 444,500 | — | — |
| 2022-04-07 | $14.69 | $15.73 | 400,300 | — | — |
| 2022-04-06 | $14.49 | $15.52 | 900,900 | — | — |
| 2022-04-05 | $14.41 | $15.43 | 358,500 | — | — |
| 2022-04-04 | $14.59 | $15.63 | 895,400 | — | — |
| 2022-04-01 | $14.70 | $15.74 | 256,900 | — | — |
| 2022-03-31 | $14.47 | $15.50 | 181,900 | — | — |
| 2022-03-30 | $14.51 | $15.54 | 308,200 | — | — |
| 2022-03-29 | $14.63 | $15.67 | 347,000 | — | — |
| 2022-03-28 | $14.65 | $15.69 | 565,300 | — | — |
| 2022-03-25 | $14.23 | $15.24 | 2,454,000 | — | — |
| 2022-03-24 | $13.83 | $14.81 | 246,100 | — | — |
| 2022-03-23 | $13.83 | $14.81 | 417,200 | — | — |
| 2022-03-22 | $13.81 | $14.79 | 479,600 | — | — |
| 2022-03-21 | $13.71 | $14.68 | 949,400 | — | — |
| 2022-03-18 | $13.14 | $14.07 | 610,700 | — | — |
| 2022-03-17 | $12.80 | $13.71 | 263,100 | — | — |
| 2022-03-16 | $12.59 | $13.48 | 492,200 | — | — |
| 2022-03-15 | $12.51 | $13.40 | 188,100 | — | — |
| 2022-03-14 | $12.54 | $13.43 | 293,000 | — | — |
| 2022-03-11 | $12.60 | $13.49 | 277,800 | — | — |
| 2022-03-10 | $12.68 | $13.58 | 353,100 | — | — |
| 2022-03-09 | $12.45 | $13.33 | 357,600 | — | — |
| 2022-03-08 | $12.32 | $13.19 | 347,300 | — | — |
| 2022-03-07 | $12.22 | $13.09 | 832,900 | — | — |
| 2022-03-04 | $12.34 | $13.22 | 949,700 | — | — |
| 2022-03-03 | $12.81 | $13.72 | 755,900 | — | — |
| 2022-03-02 | $12.90 | $13.82 | 523,500 | — | — |
| 2022-03-01 | $12.82 | $13.73 | 1,062,500 | — | — |
| 2022-02-28 | $13.45 | $14.41 | 428,100 | — | — |
| 2022-02-25 | $13.28 | $14.22 | 319,300 | — | — |
| 2022-02-24 | $13.10 | $14.03 | 345,800 | — | — |
| 2022-02-23 | $13.16 | $14.09 | 449,300 | — | — |
| 2022-02-22 | $13.25 | $14.19 | 362,300 | — | — |
| 2022-02-18 | $13.34 | $14.29 | 305,000 | — | — |
| 2022-02-17 | $13.32 | $14.27 | 300,400 | — | — |
| 2022-02-16 | $13.61 | $14.58 | 337,100 | — | — |
| 2022-02-15 | $13.60 | $14.57 | 544,500 | — | — |
| 2022-02-14 | $13.51 | $14.47 | 368,800 | — | — |
| 2022-02-11 | $13.85 | $14.83 | 251,600 | — | — |
| 2022-02-10 | $14.08 | $15.08 | 255,000 | — | — |
| 2022-02-09 | $13.75 | $14.73 | 245,500 | — | — |
| 2022-02-08 | $13.69 | $14.66 | 177,700 | — | — |
| 2022-02-07 | $13.56 | $14.52 | 138,900 | — | — |
| 2022-02-04 | $13.51 | $14.47 | 178,600 | — | — |
| 2022-02-03 | $13.51 | $14.47 | 154,800 | — | — |
| 2022-02-02 | $13.68 | $14.65 | 393,600 | — | — |
| 2022-02-01 | $13.76 | $14.74 | 169,500 | — | — |
| 2022-01-31 | $13.73 | $14.70 | 166,600 | — | — |
| 2022-01-28 | $13.54 | $14.50 | 224,800 | — | — |
| 2022-01-27 | $13.42 | $14.37 | 255,700 | — | — |
| 2022-01-26 | $13.21 | $14.15 | 417,200 | — | — |
| 2022-01-25 | $13.25 | $14.19 | 404,700 | — | — |
| 2022-01-24 | $13.52 | $14.48 | 630,200 | — | — |
| 2022-01-21 | $13.51 | $14.47 | 364,000 | — | — |
| 2022-01-20 | $13.72 | $14.69 | 401,100 | — | — |
| 2022-01-19 | $13.95 | $14.94 | 408,300 | — | — |
| 2022-01-18 | $14.06 | $15.06 | 363,600 | — | — |
| 2022-01-14 | $14.17 | $15.18 | 369,200 | — | — |
| 2022-01-13 | $14.50 | $15.53 | 254,800 | — | — |
| 2022-01-12 | $14.67 | $15.71 | 231,800 | — | — |
| 2022-01-11 | $14.81 | $15.86 | 192,100 | — | — |
| 2022-01-10 | $14.71 | $15.75 | 306,800 | — | — |
| 2022-01-07 | $14.76 | $15.81 | 356,100 | — | — |
| 2022-01-06 | $14.88 | $15.94 | 382,500 | — | — |
| 2022-01-05 | $14.61 | $15.65 | 381,600 | — | — |
| 2022-01-04 | $14.66 | $15.70 | 256,600 | — | — |
| 2022-01-03 | $14.68 | $15.72 | 305,500 | — | — |