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
- 2014-06-19 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 | $18.17 | $18.62 | 468,800 | — | — |
| 2022-12-29 | $18.12 | $18.57 | 291,300 | — | — |
| 2022-12-28 | $17.65 | $18.09 | 300,100 | — | — |
| 2022-12-27 | $18.10 | $18.55 | 228,700 | — | — |
| 2022-12-23 | $18.36 | $18.82 | 315,900 | — | — |
| 2022-12-22 | $18.15 | $18.60 | 357,100 | — | — |
| 2022-12-21 | $18.45 | $18.91 | 415,100 | — | — |
| 2022-12-20 | $18.27 | $18.72 | 496,400 | — | — |
| 2022-12-19 | $17.72 | $18.16 | 435,600 | — | — |
| 2022-12-16 | $17.78 | $18.22 | 4,506,400 | — | — |
| 2022-12-15 | $17.07 | $17.49 | 627,600 | — | — |
| 2022-12-14 | $17.97 | $18.42 | 675,700 | — | — |
| 2022-12-13 | $18.03 | $18.48 | 978,300 | — | — |
| 2022-12-12 | $17.77 | $18.21 | 1,032,900 | — | — |
| 2022-12-09 | $17.72 | $18.16 | 786,500 | — | — |
| 2022-12-08 | $18.39 | $18.85 | 717,200 | — | — |
| 2022-12-07 | $18.10 | $18.55 | 344,600 | — | — |
| 2022-12-06 | $18.49 | $18.95 | 329,000 | — | — |
| 2022-12-05 | $18.04 | $18.49 | 454,700 | — | — |
| 2022-12-02 | $19.25 | $19.73 | 345,400 | — | — |
| 2022-12-01 | $18.29 | $18.74 | 255,100 | — | — |
| 2022-11-30 | $18.70 | $19.16 | 418,600 | — | — |
| 2022-11-29 | $18.41 | $18.87 | 262,500 | — | — |
| 2022-11-28 | $18.21 | $18.66 | 258,200 | — | — |
| 2022-11-25 | $18.80 | $19.27 | 117,500 | — | — |
| 2022-11-23 | $18.77 | $19.24 | 248,200 | — | — |
| 2022-11-22 | $19.12 | $19.59 | 309,600 | — | — |
| 2022-11-21 | $18.98 | $19.45 | 308,600 | — | — |
| 2022-11-18 | $18.93 | $19.40 | 282,400 | — | — |
| 2022-11-17 | $19.11 | $19.58 | 358,600 | — | — |
| 2022-11-16 | $18.96 | $19.43 | 215,200 | — | — |
| 2022-11-15 | $19.37 | $19.85 | 262,600 | — | — |
| 2022-11-14 | $19.08 | $19.55 | 427,400 | — | — |
| 2022-11-11 | $19.60 | $20.09 | 673,600 | — | — |
| 2022-11-10 | $19.08 | $19.55 | 513,900 | — | — |
| 2022-11-09 | $17.53 | $17.97 | 412,600 | — | — |
| 2022-11-08 | $18.87 | $19.34 | 354,800 | — | — |
| 2022-11-07 | $18.89 | $19.36 | 400,600 | — | — |
| 2022-11-04 | $18.55 | $19.01 | 660,600 | — | — |
| 2022-11-03 | $16.30 | $16.70 | 406,400 | — | — |
| 2022-11-02 | $16.54 | $16.95 | 454,700 | — | — |
| 2022-11-01 | $17.78 | $18.22 | 455,500 | — | — |
| 2022-10-31 | $17.44 | $17.87 | 374,700 | — | — |
| 2022-10-28 | $17.35 | $17.78 | 404,100 | — | — |
| 2022-10-27 | $17.24 | $17.67 | 268,000 | — | — |
| 2022-10-26 | $17.46 | $17.89 | 384,100 | — | — |
| 2022-10-25 | $16.88 | $17.30 | 426,900 | — | — |
| 2022-10-24 | $17.15 | $17.58 | 406,600 | — | — |
| 2022-10-21 | $17.29 | $17.72 | 339,400 | — | — |
| 2022-10-20 | $16.11 | $16.51 | 481,100 | — | — |
| 2022-10-19 | $15.60 | $15.99 | 387,000 | — | — |
| 2022-10-18 | $15.70 | $16.09 | 477,600 | — | — |
| 2022-10-17 | $16.05 | $16.45 | 471,900 | — | — |
| 2022-10-14 | $14.81 | $15.18 | 537,200 | — | — |
| 2022-10-13 | $16.54 | $16.95 | 578,800 | — | — |
| 2022-10-12 | $16.43 | $16.84 | 341,300 | — | — |
| 2022-10-11 | $16.77 | $17.19 | 471,200 | — | — |
| 2022-10-10 | $16.73 | $17.15 | 370,900 | — | — |
| 2022-10-07 | $16.21 | $16.61 | 347,800 | — | — |
| 2022-10-06 | $16.48 | $16.89 | 261,600 | — | — |
| 2022-10-05 | $16.79 | $17.21 | 234,900 | — | — |
| 2022-10-04 | $16.93 | $17.35 | 465,500 | — | — |
| 2022-10-03 | $16.47 | $16.88 | 484,600 | — | — |
| 2022-09-30 | $14.99 | $15.36 | 1,131,300 | — | — |
| 2022-09-29 | $15.21 | $15.59 | 490,800 | — | — |
| 2022-09-28 | $15.37 | $15.75 | 419,600 | — | — |
| 2022-09-27 | $15.02 | $15.39 | 434,400 | — | — |
| 2022-09-26 | $14.30 | $14.65 | 521,500 | — | — |
| 2022-09-23 | $14.44 | $14.80 | 502,600 | — | — |
| 2022-09-22 | $14.82 | $15.19 | 360,000 | — | — |
| 2022-09-21 | $14.85 | $15.22 | 503,000 | — | — |
| 2022-09-20 | $14.97 | $15.34 | 380,200 | — | — |
| 2022-09-19 | $15.93 | $16.33 | 525,800 | — | — |
| 2022-09-16 | $15.11 | $15.48 | 2,026,000 | — | — |
| 2022-09-15 | $15.49 | $15.87 | 571,700 | — | — |
| 2022-09-14 | $15.52 | $15.91 | 552,600 | — | — |
| 2022-09-13 | $16.37 | $16.78 | 484,600 | — | — |
| 2022-09-12 | $17.04 | $17.46 | 657,700 | — | — |
| 2022-09-09 | $16.26 | $16.66 | 338,000 | — | — |
| 2022-09-08 | $15.23 | $15.61 | 380,100 | — | — |
| 2022-09-07 | $14.84 | $15.21 | 512,900 | — | — |
| 2022-09-06 | $15.12 | $15.50 | 448,600 | — | — |
| 2022-09-02 | $14.99 | $15.36 | 535,300 | — | — |
| 2022-09-01 | $14.89 | $15.26 | 370,300 | — | — |
| 2022-08-31 | $15.34 | $15.72 | 288,400 | — | — |
| 2022-08-30 | $15.64 | $16.03 | 423,300 | — | — |
| 2022-08-29 | $16.37 | $16.78 | 262,800 | — | — |
| 2022-08-26 | $16.45 | $16.86 | 291,500 | — | — |
| 2022-08-25 | $16.56 | $16.97 | 303,600 | — | — |
| 2022-08-24 | $15.88 | $16.27 | 241,200 | — | — |
| 2022-08-23 | $16.03 | $16.43 | 325,800 | — | — |
| 2022-08-22 | $15.66 | $16.05 | 374,400 | — | — |
| 2022-08-19 | $16.10 | $16.50 | 399,500 | — | — |
| 2022-08-18 | $16.89 | $17.31 | 230,900 | — | — |
| 2022-08-17 | $16.71 | $17.12 | 330,700 | — | — |
| 2022-08-16 | $17.27 | $17.70 | 303,000 | — | — |
| 2022-08-15 | $17.29 | $17.72 | 382,900 | — | — |
| 2022-08-12 | $17.64 | $18.08 | 444,300 | — | — |
| 2022-08-11 | $17.34 | $17.77 | 449,700 | — | — |
| 2022-08-10 | $17.11 | $17.53 | 437,700 | — | — |
| 2022-08-09 | $16.87 | $17.29 | 392,200 | — | — |
| 2022-08-08 | $16.69 | $17.10 | 451,800 | — | — |
| 2022-08-05 | $16.57 | $16.98 | 741,700 | — | — |
| 2022-08-04 | $17.26 | $17.69 | 709,500 | — | — |
| 2022-08-03 | $17.06 | $17.48 | 766,900 | — | — |
| 2022-08-02 | $16.28 | $16.68 | 1,842,200 | — | — |
| 2022-08-01 | $19.72 | $20.21 | 498,400 | — | — |
| 2022-07-29 | $20.29 | $20.79 | 293,700 | — | — |
| 2022-07-28 | $19.50 | $19.98 | 340,200 | — | — |
| 2022-07-27 | $19.70 | $20.19 | 332,600 | — | — |
| 2022-07-26 | $19.03 | $19.50 | 322,500 | — | — |
| 2022-07-25 | $18.80 | $19.27 | 376,800 | — | — |
| 2022-07-22 | $18.04 | $18.49 | 336,700 | — | — |
| 2022-07-21 | $18.45 | $18.91 | 437,900 | — | — |
| 2022-07-20 | $18.50 | $18.96 | 324,400 | — | — |
| 2022-07-19 | $18.48 | $18.94 | 393,400 | — | — |
| 2022-07-18 | $17.95 | $18.40 | 436,700 | — | — |
| 2022-07-15 | $17.35 | $17.78 | 409,600 | — | — |
| 2022-07-14 | $17.42 | $17.85 | 527,900 | — | — |
| 2022-07-13 | $17.64 | $18.08 | 344,800 | — | — |
| 2022-07-12 | $17.21 | $17.64 | 462,000 | — | — |
| 2022-07-11 | $17.25 | $17.68 | 371,800 | — | — |
| 2022-07-08 | $17.37 | $17.80 | 469,300 | — | — |
| 2022-07-07 | $17.34 | $17.77 | 682,900 | — | — |
| 2022-07-06 | $16.31 | $16.71 | 770,400 | — | — |
| 2022-07-05 | $16.78 | $17.20 | 912,900 | — | — |
| 2022-07-01 | $18.43 | $18.89 | 555,600 | — | — |
| 2022-06-30 | $18.71 | $19.17 | 695,000 | — | — |
| 2022-06-29 | $18.29 | $18.74 | 733,300 | — | — |
| 2022-06-28 | $19.32 | $19.80 | 349,900 | — | — |
| 2022-06-27 | $19.78 | $20.27 | 420,700 | — | — |
| 2022-06-24 | $20.02 | $20.52 | 982,000 | — | — |
| 2022-06-23 | $19.09 | $19.56 | 975,800 | — | — |
| 2022-06-22 | $19.23 | $19.71 | 975,800 | — | — |
| 2022-06-21 | $19.90 | $20.39 | 913,300 | — | — |
| 2022-06-17 | $19.36 | $19.84 | 1,861,600 | — | — |
| 2022-06-16 | $19.43 | $19.91 | 659,300 | — | — |
| 2022-06-15 | $21.33 | $21.86 | 591,100 | — | — |
| 2022-06-14 | $20.81 | $21.33 | 558,900 | — | — |
| 2022-06-13 | $21.16 | $21.69 | 638,000 | — | — |
| 2022-06-10 | $22.40 | $22.96 | 527,200 | — | — |
| 2022-06-09 | $23.00 | $23.57 | 555,000 | — | — |
| 2022-06-08 | $24.16 | $24.76 | 996,600 | — | — |
| 2022-06-07 | $26.18 | $26.83 | 1,247,900 | — | — |
| 2022-06-06 | $24.07 | $24.67 | 497,400 | — | — |
| 2022-06-03 | $23.93 | $24.52 | 427,500 | — | — |
| 2022-06-02 | $24.15 | $24.75 | 406,900 | — | — |
| 2022-06-01 | $23.37 | $23.95 | 530,200 | — | — |
| 2022-05-31 | $23.10 | $23.67 | 1,449,100 | — | — |
| 2022-05-27 | $24.49 | $25.10 | 649,600 | — | — |
| 2022-05-26 | $23.78 | $24.37 | 603,900 | — | — |
| 2022-05-25 | $22.95 | $23.52 | 625,600 | — | — |
| 2022-05-24 | $22.47 | $23.03 | 1,704,800 | — | — |
| 2022-05-23 | $22.55 | $23.11 | 627,100 | — | — |
| 2022-05-20 | $21.11 | $21.63 | 531,400 | — | — |
| 2022-05-19 | $21.50 | $22.03 | 682,500 | — | — |
| 2022-05-18 | $21.19 | $21.72 | 1,010,200 | — | — |
| 2022-05-17 | $21.74 | $22.28 | 752,400 | — | — |
| 2022-05-16 | $20.44 | $20.95 | 1,069,000 | — | — |
| 2022-05-13 | $19.85 | $20.34 | 1,107,500 | — | — |
| 2022-05-12 | $18.15 | $18.60 | 1,136,800 | — | — |
| 2022-05-11 | $17.88 | $18.32 | 1,082,700 | — | — |
| 2022-05-10 | $17.65 | $18.09 | 981,900 | — | — |
| 2022-05-09 | $17.40 | $17.83 | 683,500 | — | — |
| 2022-05-06 | $18.21 | $18.66 | 651,900 | — | — |
| 2022-05-05 | $18.28 | $18.73 | 993,000 | — | — |
| 2022-05-04 | $20.60 | $21.11 | 542,100 | — | — |
| 2022-05-03 | $20.19 | $20.69 | 607,200 | — | — |
| 2022-05-02 | $19.65 | $20.14 | 791,400 | — | — |
| 2022-04-29 | $20.67 | $21.18 | 753,900 | — | — |
| 2022-04-28 | $21.47 | $22.00 | 502,600 | — | — |
| 2022-04-27 | $20.86 | $21.38 | 449,300 | — | — |
| 2022-04-26 | $20.52 | $21.03 | 464,900 | — | — |
| 2022-04-25 | $21.26 | $21.79 | 761,300 | — | — |
| 2022-04-22 | $21.65 | $22.19 | 790,000 | — | — |
| 2022-04-21 | $22.65 | $23.21 | 843,700 | — | — |
| 2022-04-20 | $24.44 | $25.05 | 816,400 | — | — |
| 2022-04-19 | $24.33 | $24.93 | 700,600 | — | — |
| 2022-04-18 | $23.74 | $24.33 | 952,200 | — | — |
| 2022-04-14 | $22.67 | $23.23 | 702,700 | — | — |
| 2022-04-13 | $22.61 | $23.17 | 767,800 | — | — |
| 2022-04-12 | $21.66 | $22.20 | 956,500 | — | — |
| 2022-04-11 | $20.26 | $20.76 | 371,900 | — | — |
| 2022-04-08 | $20.11 | $20.61 | 414,400 | — | — |
| 2022-04-07 | $20.53 | $21.04 | 453,600 | — | — |
| 2022-04-06 | $20.28 | $20.78 | 762,100 | — | — |
| 2022-04-05 | $20.83 | $21.35 | 627,400 | — | — |
| 2022-04-04 | $21.83 | $22.37 | 433,600 | — | — |
| 2022-04-01 | $22.15 | $22.70 | 446,300 | — | — |
| 2022-03-31 | $21.88 | $22.42 | 625,100 | — | — |
| 2022-03-30 | $21.99 | $22.54 | 496,200 | — | — |
| 2022-03-29 | $22.28 | $22.83 | 759,600 | — | — |
| 2022-03-28 | $23.20 | $23.78 | 571,000 | — | — |
| 2022-03-25 | $23.87 | $24.46 | 403,600 | — | — |
| 2022-03-24 | $23.89 | $24.48 | 2,221,900 | — | — |
| 2022-03-23 | $23.25 | $23.83 | 568,900 | — | — |
| 2022-03-22 | $22.75 | $23.31 | 855,200 | — | — |
| 2022-03-21 | $23.56 | $24.14 | 1,209,700 | — | — |
| 2022-03-18 | $22.22 | $22.77 | 1,804,000 | — | — |
| 2022-03-17 | $22.89 | $23.46 | 1,332,700 | — | — |
| 2022-03-16 | $22.54 | $23.10 | 2,471,900 | — | — |
| 2022-03-15 | $19.96 | $20.46 | 1,207,600 | — | — |
| 2022-03-14 | $19.01 | $19.48 | 730,300 | — | — |
| 2022-03-11 | $18.99 | $19.46 | 633,000 | — | — |
| 2022-03-10 | $19.32 | $19.80 | 742,700 | — | — |
| 2022-03-09 | $18.54 | $19.00 | 626,700 | — | — |
| 2022-03-08 | $17.77 | $18.21 | 1,102,300 | — | — |
| 2022-03-07 | $18.44 | $18.90 | 918,000 | — | — |
| 2022-03-04 | $19.47 | $19.95 | 1,035,600 | — | — |
| 2022-03-03 | $20.25 | $20.75 | 1,032,900 | — | — |
| 2022-03-02 | $19.10 | $19.57 | 1,313,400 | — | — |
| 2022-03-01 | $17.74 | $18.18 | 1,065,800 | — | — |
| 2022-02-28 | $18.03 | $18.48 | 1,310,900 | — | — |
| 2022-02-25 | $17.46 | $17.89 | 2,010,500 | — | — |
| 2022-02-24 | $15.01 | $15.38 | 832,600 | — | — |
| 2022-02-23 | $15.27 | $15.65 | 434,600 | — | — |
| 2022-02-22 | $15.37 | $15.75 | 493,300 | — | — |
| 2022-02-18 | $15.78 | $16.17 | 394,600 | — | — |
| 2022-02-17 | $15.67 | $16.06 | 376,400 | — | — |
| 2022-02-16 | $15.77 | $16.16 | 425,700 | — | — |
| 2022-02-15 | $15.82 | $16.21 | 593,500 | — | — |
| 2022-02-14 | $15.57 | $15.96 | 600,500 | — | — |
| 2022-02-11 | $15.50 | $15.88 | 555,900 | — | — |
| 2022-02-10 | $15.22 | $15.60 | 510,400 | — | — |
| 2022-02-09 | $15.30 | $15.68 | 537,200 | — | — |
| 2022-02-08 | $15.54 | $15.93 | 767,200 | — | — |
| 2022-02-07 | $14.50 | $14.86 | 369,400 | — | — |
| 2022-02-04 | $14.49 | $14.85 | 329,600 | — | — |
| 2022-02-03 | $14.43 | $14.79 | 407,900 | — | — |
| 2022-02-02 | $14.79 | $15.16 | 622,700 | — | — |
| 2022-02-01 | $14.80 | $15.17 | 821,200 | — | — |
| 2022-01-31 | $14.03 | $14.38 | 3,013,100 | — | — |
| 2022-01-28 | $14.67 | $15.03 | 704,900 | — | — |
| 2022-01-27 | $14.33 | $14.69 | 980,000 | — | — |
| 2022-01-26 | $14.42 | $14.78 | 894,500 | — | — |
| 2022-01-25 | $14.34 | $14.70 | 1,100,900 | — | — |
| 2022-01-24 | $14.04 | $14.39 | 1,043,900 | — | — |
| 2022-01-21 | $13.35 | $13.68 | 765,700 | — | — |
| 2022-01-20 | $14.33 | $14.69 | 662,000 | — | — |
| 2022-01-19 | $15.28 | $15.66 | 493,400 | — | — |
| 2022-01-18 | $15.69 | $16.08 | 444,200 | — | — |
| 2022-01-14 | $16.08 | $16.48 | 446,200 | — | — |
| 2022-01-13 | $16.17 | $16.57 | 1,134,700 | — | — |
| 2022-01-12 | $16.74 | $17.16 | 665,100 | — | — |
| 2022-01-11 | $16.14 | $16.54 | 562,800 | — | — |
| 2022-01-10 | $16.08 | $16.48 | 640,300 | — | — |
| 2022-01-07 | $17.12 | $17.54 | 486,900 | — | — |
| 2022-01-06 | $17.24 | $17.67 | 904,900 | — | — |
| 2022-01-05 | $17.85 | $18.29 | 1,452,900 | — | — |
| 2022-01-04 | $17.81 | $18.25 | 1,401,400 | — | — |
| 2022-01-03 | $16.96 | $17.38 | 1,014,600 | — | — |