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
- 2014-04-17 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 | $16.45 | $24.65 | 575,400 | — | — |
| 2022-12-29 | $16.60 | $24.88 | 587,400 | — | — |
| 2022-12-28 | $16.28 | $24.40 | 447,300 | — | — |
| 2022-12-27 | $16.54 | $24.79 | 510,800 | — | — |
| 2022-12-23 | $16.46 | $24.67 | 553,000 | — | — |
| 2022-12-22 | $16.29 | $24.41 | 657,500 | — | — |
| 2022-12-21 | $16.73 | $25.07 | 604,900 | — | — |
| 2022-12-20 | $16.51 | $24.74 | 938,100 | — | — |
| 2022-12-19 | $16.26 | $24.37 | 1,038,100 | — | — |
| 2022-12-16 | $16.59 | $24.86 | 4,580,200 | — | — |
| 2022-12-15 | $16.78 | $25.15 | 883,700 | — | — |
| 2022-12-14 | $16.83 | $25.22 | 1,099,300 | — | — |
| 2022-12-13 | $16.75 | $25.10 | 1,180,700 | — | — |
| 2022-12-12 | $16.78 | $25.15 | 814,200 | — | — |
| 2022-12-09 | $16.32 | $24.46 | 1,021,200 | — | — |
| 2022-12-08 | $16.52 | $24.76 | 772,200 | — | — |
| 2022-12-07 | $16.70 | $25.03 | 733,600 | — | — |
| 2022-12-06 | $16.65 | $24.95 | 715,900 | — | — |
| 2022-12-05 | $16.73 | $25.07 | 694,700 | — | — |
| 2022-12-02 | $16.98 | $25.45 | 724,900 | — | — |
| 2022-12-01 | $17.00 | $25.48 | 1,410,300 | — | — |
| 2022-11-30 | $16.57 | $24.59 | 1,022,700 | — | — |
| 2022-11-29 | $16.47 | $24.45 | 730,100 | — | — |
| 2022-11-28 | $16.20 | $24.05 | 620,900 | — | — |
| 2022-11-25 | $16.38 | $24.31 | 436,800 | — | — |
| 2022-11-23 | $16.15 | $23.97 | 817,300 | — | — |
| 2022-11-22 | $16.13 | $23.94 | 1,070,500 | — | — |
| 2022-11-21 | $16.03 | $23.79 | 1,130,500 | — | — |
| 2022-11-18 | $15.48 | $22.98 | 1,130,200 | — | — |
| 2022-11-17 | $15.51 | $23.02 | 794,200 | — | — |
| 2022-11-16 | $15.83 | $23.50 | 748,700 | — | — |
| 2022-11-15 | $16.18 | $24.02 | 831,300 | — | — |
| 2022-11-14 | $15.98 | $23.72 | 1,149,200 | — | — |
| 2022-11-11 | $16.00 | $23.75 | 1,027,400 | — | — |
| 2022-11-10 | $15.91 | $23.61 | 1,474,500 | — | — |
| 2022-11-09 | $15.11 | $22.43 | 758,700 | — | — |
| 2022-11-08 | $15.25 | $22.64 | 841,200 | — | — |
| 2022-11-07 | $15.41 | $22.87 | 717,700 | — | — |
| 2022-11-04 | $14.92 | $22.15 | 918,200 | — | — |
| 2022-11-03 | $14.68 | $21.79 | 1,105,300 | — | — |
| 2022-11-02 | $14.63 | $21.71 | 1,131,200 | — | — |
| 2022-11-01 | $15.13 | $22.46 | 963,100 | — | — |
| 2022-10-31 | $15.14 | $22.47 | 1,203,700 | — | — |
| 2022-10-28 | $15.09 | $22.40 | 1,513,500 | — | — |
| 2022-10-27 | $14.58 | $21.64 | 1,918,700 | — | — |
| 2022-10-26 | $14.45 | $21.45 | 2,693,800 | — | — |
| 2022-10-25 | $15.97 | $23.70 | 991,200 | — | — |
| 2022-10-24 | $15.50 | $23.01 | 715,100 | — | — |
| 2022-10-21 | $15.40 | $22.86 | 912,700 | — | — |
| 2022-10-20 | $15.01 | $22.28 | 1,005,400 | — | — |
| 2022-10-19 | $15.03 | $22.31 | 1,273,300 | — | — |
| 2022-10-18 | $15.27 | $22.66 | 1,410,100 | — | — |
| 2022-10-17 | $15.19 | $22.55 | 1,248,500 | — | — |
| 2022-10-14 | $14.79 | $21.95 | 1,163,700 | — | — |
| 2022-10-13 | $15.44 | $22.92 | 1,223,400 | — | — |
| 2022-10-12 | $15.02 | $22.29 | 924,800 | — | — |
| 2022-10-11 | $15.00 | $22.26 | 1,048,300 | — | — |
| 2022-10-10 | $14.77 | $21.92 | 1,117,000 | — | — |
| 2022-10-07 | $14.96 | $22.20 | 1,314,600 | — | — |
| 2022-10-06 | $15.62 | $23.18 | 962,400 | — | — |
| 2022-10-05 | $15.47 | $22.96 | 1,189,800 | — | — |
| 2022-10-04 | $15.54 | $23.07 | 1,451,400 | — | — |
| 2022-10-03 | $14.59 | $21.66 | 1,988,800 | — | — |
| 2022-09-30 | $14.69 | $21.80 | 3,205,700 | — | — |
| 2022-09-29 | $13.99 | $20.76 | 2,386,400 | — | — |
| 2022-09-28 | $13.92 | $20.66 | 1,818,700 | — | — |
| 2022-09-27 | $13.20 | $19.59 | 2,118,100 | — | — |
| 2022-09-26 | $13.10 | $19.44 | 1,841,300 | — | — |
| 2022-09-23 | $13.19 | $19.58 | 3,194,700 | — | — |
| 2022-09-22 | $13.69 | $20.32 | 1,605,300 | — | — |
| 2022-09-21 | $14.06 | $20.87 | 1,532,000 | — | — |
| 2022-09-20 | $13.83 | $20.53 | 2,037,100 | — | — |
| 2022-09-19 | $14.36 | $21.31 | 1,966,500 | — | — |
| 2022-09-16 | $14.16 | $21.02 | 11,069,500 | — | — |
| 2022-09-15 | $14.28 | $21.20 | 3,124,400 | — | — |
| 2022-09-14 | $13.66 | $20.28 | 3,383,100 | — | — |
| 2022-09-13 | $13.48 | $20.01 | 2,517,900 | — | — |
| 2022-09-12 | $14.54 | $21.58 | 2,703,900 | — | — |
| 2022-09-09 | $14.53 | $21.57 | 2,250,900 | — | — |
| 2022-09-08 | $15.01 | $22.28 | 1,571,200 | — | — |
| 2022-09-07 | $14.82 | $22.00 | 1,888,700 | — | — |
| 2022-09-06 | $14.23 | $21.12 | 2,601,200 | — | — |
| 2022-09-02 | $14.70 | $21.82 | 1,656,400 | — | — |
| 2022-09-01 | $15.01 | $22.28 | 1,330,300 | — | — |
| 2022-08-31 | $15.39 | $22.61 | 1,461,400 | — | — |
| 2022-08-30 | $15.25 | $22.40 | 1,189,700 | — | — |
| 2022-08-29 | $15.15 | $22.25 | 2,709,400 | — | — |
| 2022-08-26 | $16.18 | $23.77 | 1,060,200 | — | — |
| 2022-08-25 | $16.69 | $24.51 | 933,200 | — | — |
| 2022-08-24 | $16.32 | $23.97 | 1,099,900 | — | — |
| 2022-08-23 | $16.28 | $23.91 | 1,297,500 | — | — |
| 2022-08-22 | $16.38 | $24.06 | 1,059,400 | — | — |
| 2022-08-19 | $16.74 | $24.59 | 1,341,200 | — | — |
| 2022-08-18 | $17.20 | $25.26 | 958,000 | — | — |
| 2022-08-17 | $16.93 | $24.87 | 797,200 | — | — |
| 2022-08-16 | $17.22 | $25.29 | 1,100,100 | — | — |
| 2022-08-15 | $16.83 | $24.72 | 836,800 | — | — |
| 2022-08-12 | $16.87 | $24.78 | 876,800 | — | — |
| 2022-08-11 | $16.69 | $24.51 | 1,141,600 | — | — |
| 2022-08-10 | $16.53 | $24.28 | 902,600 | — | — |
| 2022-08-09 | $16.07 | $23.60 | 961,600 | — | — |
| 2022-08-08 | $16.25 | $23.87 | 953,500 | — | — |
| 2022-08-05 | $15.82 | $23.24 | 1,395,600 | — | — |
| 2022-08-04 | $16.13 | $23.69 | 968,400 | — | — |
| 2022-08-03 | $16.12 | $23.68 | 896,000 | — | — |
| 2022-08-02 | $15.91 | $23.37 | 998,200 | — | — |
| 2022-08-01 | $16.61 | $24.40 | 958,700 | — | — |
| 2022-07-29 | $16.47 | $24.19 | 1,174,200 | — | — |
| 2022-07-28 | $16.25 | $23.87 | 1,678,900 | — | — |
| 2022-07-27 | $16.81 | $24.69 | 1,903,000 | — | — |
| 2022-07-26 | $15.34 | $22.53 | 1,092,300 | — | — |
| 2022-07-25 | $15.70 | $23.06 | 1,015,100 | — | — |
| 2022-07-22 | $15.71 | $23.08 | 869,600 | — | — |
| 2022-07-21 | $15.74 | $23.12 | 976,800 | — | — |
| 2022-07-20 | $15.77 | $23.16 | 1,237,100 | — | — |
| 2022-07-19 | $15.74 | $23.12 | 930,500 | — | — |
| 2022-07-18 | $14.99 | $22.02 | 1,141,300 | — | — |
| 2022-07-15 | $14.92 | $21.92 | 1,001,900 | — | — |
| 2022-07-14 | $14.61 | $21.46 | 735,600 | — | — |
| 2022-07-13 | $14.82 | $21.77 | 1,070,300 | — | — |
| 2022-07-12 | $14.50 | $21.30 | 931,500 | — | — |
| 2022-07-11 | $14.73 | $21.64 | 1,232,800 | — | — |
| 2022-07-08 | $14.74 | $21.65 | 735,100 | — | — |
| 2022-07-07 | $14.70 | $21.59 | 769,200 | — | — |
| 2022-07-06 | $14.48 | $21.27 | 932,800 | — | — |
| 2022-07-05 | $14.60 | $21.45 | 1,123,400 | — | — |
| 2022-07-01 | $14.32 | $21.03 | 905,200 | — | — |
| 2022-06-30 | $13.99 | $20.55 | 1,088,200 | — | — |
| 2022-06-29 | $14.09 | $20.70 | 1,301,700 | — | — |
| 2022-06-28 | $14.08 | $20.68 | 1,492,000 | — | — |
| 2022-06-27 | $14.41 | $21.17 | 1,377,300 | — | — |
| 2022-06-24 | $14.40 | $21.15 | 6,443,700 | — | — |
| 2022-06-23 | $13.72 | $20.15 | 1,752,400 | — | — |
| 2022-06-22 | $13.53 | $19.87 | 1,606,500 | — | — |
| 2022-06-21 | $13.41 | $19.70 | 1,450,900 | — | — |
| 2022-06-17 | $13.19 | $19.37 | 3,044,900 | — | — |
| 2022-06-16 | $12.63 | $18.55 | 1,941,000 | — | — |
| 2022-06-15 | $13.65 | $20.05 | 1,663,000 | — | — |
| 2022-06-14 | $13.64 | $20.04 | 2,104,600 | — | — |
| 2022-06-13 | $13.24 | $19.45 | 1,585,600 | — | — |
| 2022-06-10 | $14.01 | $20.58 | 1,659,200 | — | — |
| 2022-06-09 | $14.77 | $21.69 | 1,047,100 | — | — |
| 2022-06-08 | $15.18 | $22.30 | 877,100 | — | — |
| 2022-06-07 | $15.79 | $23.19 | 984,600 | — | — |
| 2022-06-06 | $15.52 | $22.80 | 1,249,200 | — | — |
| 2022-06-03 | $15.34 | $22.53 | 930,100 | — | — |
| 2022-06-02 | $15.68 | $23.03 | 1,161,800 | — | — |
| 2022-06-01 | $15.63 | $22.72 | 1,319,000 | — | — |
| 2022-05-31 | $16.00 | $23.26 | 1,662,100 | — | — |
| 2022-05-27 | $16.16 | $23.49 | 1,120,500 | — | — |
| 2022-05-26 | $15.72 | $22.85 | 1,259,300 | — | — |
| 2022-05-25 | $15.20 | $22.10 | 1,652,200 | — | — |
| 2022-05-24 | $14.81 | $21.53 | 1,976,400 | — | — |
| 2022-05-23 | $15.38 | $22.36 | 2,535,800 | — | — |
| 2022-05-20 | $15.53 | $22.58 | 1,306,800 | — | — |
| 2022-05-19 | $15.57 | $22.64 | 1,724,700 | — | — |
| 2022-05-18 | $15.61 | $22.69 | 1,268,200 | — | — |
| 2022-05-17 | $16.29 | $23.68 | 1,201,800 | — | — |
| 2022-05-16 | $15.60 | $22.68 | 1,905,500 | — | — |
| 2022-05-13 | $15.35 | $22.32 | 1,598,900 | — | — |
| 2022-05-12 | $14.93 | $21.71 | 1,495,400 | — | — |
| 2022-05-11 | $15.14 | $22.01 | 1,264,500 | — | — |
| 2022-05-10 | $15.53 | $22.58 | 1,478,200 | — | — |
| 2022-05-09 | $15.87 | $23.07 | 1,347,200 | — | — |
| 2022-05-06 | $16.22 | $23.58 | 1,146,100 | — | — |
| 2022-05-05 | $16.51 | $24.00 | 1,173,600 | — | — |
| 2022-05-04 | $17.17 | $24.96 | 1,537,400 | — | — |
| 2022-05-03 | $16.32 | $23.73 | 1,636,800 | — | — |
| 2022-05-02 | $15.92 | $23.14 | 1,637,600 | — | — |
| 2022-04-29 | $15.89 | $23.10 | 1,836,300 | — | — |
| 2022-04-28 | $16.48 | $23.96 | 1,787,600 | — | — |
| 2022-04-27 | $16.38 | $23.81 | 2,113,700 | — | — |
| 2022-04-26 | $16.60 | $24.13 | 2,231,700 | — | — |
| 2022-04-25 | $17.16 | $24.95 | 3,872,800 | — | — |
| 2022-04-22 | $16.45 | $23.92 | 1,276,100 | — | — |
| 2022-04-21 | $16.79 | $24.41 | 1,254,700 | — | — |
| 2022-04-20 | $16.90 | $24.57 | 3,573,900 | — | — |
| 2022-04-19 | $17.65 | $25.66 | 1,278,100 | — | — |
| 2022-04-18 | $17.21 | $25.02 | 1,926,400 | — | — |
| 2022-04-14 | $16.64 | $24.19 | 894,500 | — | — |
| 2022-04-13 | $16.59 | $24.12 | 856,200 | — | — |
| 2022-04-12 | $16.31 | $23.71 | 1,454,000 | — | — |
| 2022-04-11 | $16.00 | $23.26 | 1,494,600 | — | — |
| 2022-04-08 | $16.61 | $24.15 | 902,500 | — | — |
| 2022-04-07 | $16.49 | $23.97 | 1,295,900 | — | — |
| 2022-04-06 | $16.72 | $24.31 | 1,413,500 | — | — |
| 2022-04-05 | $17.07 | $24.82 | 2,924,600 | — | — |
| 2022-04-04 | $16.61 | $24.15 | 1,243,300 | — | — |
| 2022-04-01 | $17.05 | $24.79 | 2,274,600 | — | — |
| 2022-03-31 | $17.04 | $24.77 | 15,641,000 | — | — |
| 2022-03-30 | $17.24 | $25.06 | 1,080,500 | — | — |
| 2022-03-29 | $17.82 | $25.91 | 2,098,600 | — | — |
| 2022-03-28 | $17.03 | $24.76 | 1,758,300 | — | — |
| 2022-03-25 | $17.24 | $25.06 | 2,775,400 | — | — |
| 2022-03-24 | $17.07 | $24.82 | 1,635,400 | — | — |
| 2022-03-23 | $16.78 | $24.39 | 1,692,100 | — | — |
| 2022-03-22 | $17.28 | $25.12 | 2,107,700 | — | — |
| 2022-03-21 | $17.20 | $25.01 | 1,863,500 | — | — |
| 2022-03-18 | $17.51 | $25.46 | 6,623,900 | — | — |
| 2022-03-17 | $17.36 | $25.24 | 2,747,500 | — | — |
| 2022-03-16 | $17.35 | $25.22 | 3,241,200 | — | — |
| 2022-03-15 | $16.70 | $24.28 | 2,245,400 | — | — |
| 2022-03-14 | $16.47 | $23.94 | 2,252,900 | — | — |
| 2022-03-11 | $16.63 | $24.18 | 1,733,800 | — | — |
| 2022-03-10 | $16.67 | $24.23 | 2,742,600 | — | — |
| 2022-03-09 | $16.68 | $24.25 | 5,093,500 | — | — |
| 2022-03-08 | $15.96 | $23.20 | 3,307,800 | — | — |
| 2022-03-07 | $16.08 | $23.38 | 3,001,900 | — | — |
| 2022-03-04 | $16.49 | $23.97 | 1,633,200 | — | — |
| 2022-03-03 | $17.17 | $24.96 | 1,806,900 | — | — |
| 2022-03-02 | $17.55 | $25.28 | 1,988,100 | — | — |
| 2022-03-01 | $17.06 | $24.58 | 2,415,000 | — | — |
| 2022-02-28 | $17.61 | $25.37 | 3,148,800 | — | — |
| 2022-02-25 | $18.21 | $26.23 | 2,685,400 | — | — |
| 2022-02-24 | $17.58 | $25.32 | 2,395,600 | — | — |
| 2022-02-23 | $17.50 | $25.21 | 1,809,100 | — | — |
| 2022-02-22 | $18.12 | $26.10 | 1,904,200 | — | — |
| 2022-02-18 | $18.44 | $26.56 | 1,962,600 | — | — |
| 2022-02-17 | $18.19 | $26.20 | 1,344,300 | — | — |
| 2022-02-16 | $19.00 | $27.37 | 2,456,500 | — | — |
| 2022-02-15 | $18.88 | $27.20 | 1,211,700 | — | — |
| 2022-02-14 | $18.47 | $26.61 | 1,373,500 | — | — |
| 2022-02-11 | $18.49 | $26.64 | 1,439,800 | — | — |
| 2022-02-10 | $18.89 | $27.21 | 1,806,900 | — | — |
| 2022-02-09 | $18.87 | $27.18 | 1,935,200 | — | — |
| 2022-02-08 | $18.51 | $26.66 | 1,893,800 | — | — |
| 2022-02-07 | $18.06 | $26.02 | 1,808,400 | — | — |
| 2022-02-04 | $17.82 | $25.67 | 1,546,100 | — | — |
| 2022-02-03 | $17.57 | $25.31 | 1,795,500 | — | — |
| 2022-02-02 | $17.53 | $25.25 | 2,712,400 | — | — |
| 2022-02-01 | $17.46 | $25.15 | 2,463,700 | — | — |
| 2022-01-31 | $17.43 | $25.11 | 3,859,900 | — | — |
| 2022-01-28 | $16.47 | $23.73 | 3,553,100 | — | — |
| 2022-01-27 | $16.64 | $23.97 | 3,567,500 | — | — |
| 2022-01-26 | $16.17 | $23.29 | 6,404,100 | — | — |
| 2022-01-25 | $18.52 | $26.68 | 3,148,200 | — | — |
| 2022-01-24 | $18.40 | $26.51 | 4,129,200 | — | — |
| 2022-01-21 | $18.95 | $27.30 | 2,225,500 | — | — |
| 2022-01-20 | $19.83 | $28.57 | 1,883,100 | — | — |
| 2022-01-19 | $20.11 | $28.97 | 1,546,100 | — | — |
| 2022-01-18 | $21.47 | $30.93 | 1,227,900 | — | — |
| 2022-01-14 | $21.92 | $31.58 | 1,252,200 | — | — |
| 2022-01-13 | $21.98 | $31.66 | 2,899,800 | — | — |
| 2022-01-12 | $21.90 | $31.55 | 1,297,600 | — | — |
| 2022-01-11 | $21.90 | $31.55 | 1,300,700 | — | — |
| 2022-01-10 | $21.60 | $31.12 | 1,587,200 | — | — |
| 2022-01-07 | $22.26 | $32.07 | 1,039,100 | — | — |
| 2022-01-06 | $21.85 | $31.48 | 1,003,500 | — | — |
| 2022-01-05 | $21.70 | $31.26 | 4,667,200 | — | — |
| 2022-01-04 | $21.92 | $31.58 | 1,202,900 | — | — |
| 2022-01-03 | $21.48 | $30.94 | 1,598,500 | — | — |