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
- 2013-06-19 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 | $18.20 | $20.19 | 1,859,900 | — | — |
| 2022-12-29 | $18.22 | $20.22 | 1,461,000 | — | — |
| 2022-12-28 | $17.95 | $19.92 | 1,646,100 | — | — |
| 2022-12-27 | $18.28 | $20.28 | 1,506,600 | — | — |
| 2022-12-23 | $18.31 | $20.32 | 3,703,900 | — | — |
| 2022-12-22 | $17.81 | $19.76 | 1,585,800 | — | — |
| 2022-12-21 | $17.73 | $19.67 | 1,862,500 | — | — |
| 2022-12-20 | $17.51 | $19.43 | 2,486,800 | — | — |
| 2022-12-19 | $17.43 | $19.34 | 2,023,700 | — | — |
| 2022-12-16 | $17.83 | $19.78 | 3,888,100 | — | — |
| 2022-12-15 | $17.78 | $19.73 | 2,159,400 | — | — |
| 2022-12-14 | $18.68 | $20.73 | 2,329,700 | — | — |
| 2022-12-13 | $18.70 | $20.75 | 2,826,500 | — | — |
| 2022-12-12 | $18.19 | $20.18 | 2,185,300 | — | — |
| 2022-12-09 | $18.05 | $20.03 | 1,586,000 | — | — |
| 2022-12-08 | $18.15 | $20.14 | 2,257,900 | — | — |
| 2022-12-07 | $18.20 | $20.19 | 2,030,900 | — | — |
| 2022-12-06 | $18.48 | $20.51 | 1,880,500 | — | — |
| 2022-12-05 | $18.72 | $20.77 | 1,516,700 | — | — |
| 2022-12-02 | $19.12 | $21.22 | 1,671,200 | — | — |
| 2022-12-01 | $19.16 | $21.26 | 2,798,600 | — | — |
| 2022-11-30 | $19.15 | $21.25 | 4,878,800 | — | — |
| 2022-11-29 | $18.56 | $20.59 | 2,921,100 | — | — |
| 2022-11-28 | $18.19 | $20.18 | 3,510,100 | — | — |
| 2022-11-25 | $18.30 | $20.31 | 1,234,300 | — | — |
| 2022-11-23 | $18.23 | $20.23 | 2,091,900 | — | — |
| 2022-11-22 | $17.83 | $19.78 | 1,761,200 | — | — |
| 2022-11-21 | $17.48 | $19.40 | 2,455,400 | — | — |
| 2022-11-18 | $17.83 | $19.78 | 2,625,000 | — | — |
| 2022-11-17 | $17.94 | $19.91 | 2,002,000 | — | — |
| 2022-11-16 | $17.91 | $19.87 | 2,023,900 | — | — |
| 2022-11-15 | $18.15 | $20.14 | 2,191,400 | — | — |
| 2022-11-14 | $18.18 | $20.17 | 3,532,100 | — | — |
| 2022-11-11 | $18.06 | $20.04 | 3,456,300 | — | — |
| 2022-11-10 | $17.30 | $19.20 | 5,283,000 | — | — |
| 2022-11-09 | $16.16 | $17.93 | 6,692,100 | — | — |
| 2022-11-08 | $17.09 | $18.96 | 3,886,900 | — | — |
| 2022-11-07 | $16.72 | $18.55 | 3,790,700 | — | — |
| 2022-11-04 | $16.68 | $18.51 | 2,858,100 | — | — |
| 2022-11-03 | $16.46 | $18.26 | 4,055,100 | — | — |
| 2022-11-02 | $16.47 | $18.28 | 3,178,600 | — | — |
| 2022-11-01 | $16.99 | $18.85 | 2,430,000 | — | — |
| 2022-10-31 | $16.87 | $18.72 | 3,698,400 | — | — |
| 2022-10-28 | $16.91 | $18.76 | 2,929,600 | — | — |
| 2022-10-27 | $16.74 | $18.57 | 2,415,300 | — | — |
| 2022-10-26 | $17.00 | $18.86 | 2,937,400 | — | — |
| 2022-10-25 | $17.17 | $19.05 | 3,563,700 | — | — |
| 2022-10-24 | $16.92 | $18.77 | 4,399,600 | — | — |
| 2022-10-21 | $17.20 | $19.09 | 4,028,400 | — | — |
| 2022-10-20 | $16.69 | $18.52 | 3,862,600 | — | — |
| 2022-10-19 | $16.59 | $18.41 | 4,304,700 | — | — |
| 2022-10-18 | $16.25 | $18.03 | 4,179,300 | — | — |
| 2022-10-17 | $16.13 | $17.90 | 8,113,400 | — | — |
| 2022-10-14 | $15.60 | $17.31 | 3,080,200 | — | — |
| 2022-10-13 | $15.94 | $17.69 | 2,654,900 | — | — |
| 2022-10-12 | $15.52 | $17.22 | 2,001,000 | — | — |
| 2022-10-11 | $15.46 | $17.15 | 2,927,800 | — | — |
| 2022-10-10 | $15.51 | $17.21 | 1,222,700 | — | — |
| 2022-10-07 | $15.55 | $17.25 | 1,527,800 | — | — |
| 2022-10-06 | $15.88 | $17.62 | 1,460,100 | — | — |
| 2022-10-05 | $16.14 | $17.91 | 1,897,800 | — | — |
| 2022-10-04 | $16.38 | $18.18 | 3,629,000 | — | — |
| 2022-10-03 | $15.63 | $17.34 | 2,271,400 | — | — |
| 2022-09-30 | $15.11 | $16.77 | 3,899,800 | — | — |
| 2022-09-29 | $15.05 | $16.70 | 2,148,600 | — | — |
| 2022-09-28 | $15.38 | $17.07 | 1,897,600 | — | — |
| 2022-09-27 | $14.95 | $16.59 | 2,064,800 | — | — |
| 2022-09-26 | $15.04 | $16.69 | 3,913,900 | — | — |
| 2022-09-23 | $15.33 | $17.01 | 2,288,700 | — | — |
| 2022-09-22 | $15.69 | $17.41 | 2,242,300 | — | — |
| 2022-09-21 | $16.01 | $17.76 | 2,455,300 | — | — |
| 2022-09-20 | $16.46 | $18.26 | 1,900,100 | — | — |
| 2022-09-19 | $16.54 | $18.35 | 1,531,700 | — | — |
| 2022-09-16 | $16.53 | $18.34 | 4,057,000 | — | — |
| 2022-09-15 | $17.14 | $19.02 | 2,793,800 | — | — |
| 2022-09-14 | $16.86 | $18.71 | 1,756,300 | — | — |
| 2022-09-13 | $16.83 | $18.67 | 2,417,900 | — | — |
| 2022-09-12 | $17.61 | $19.43 | 1,835,500 | — | — |
| 2022-09-09 | $17.47 | $19.27 | 2,124,100 | — | — |
| 2022-09-08 | $16.80 | $18.54 | 2,062,300 | — | — |
| 2022-09-07 | $16.82 | $18.56 | 1,994,100 | — | — |
| 2022-09-06 | $16.45 | $18.15 | 2,760,700 | — | — |
| 2022-09-02 | $16.96 | $18.71 | 2,127,000 | — | — |
| 2022-09-01 | $16.92 | $18.67 | 2,243,000 | — | — |
| 2022-08-31 | $16.92 | $18.67 | 2,932,600 | — | — |
| 2022-08-30 | $17.10 | $18.87 | 2,532,800 | — | — |
| 2022-08-29 | $17.29 | $19.08 | 1,374,100 | — | — |
| 2022-08-26 | $17.35 | $19.14 | 2,770,100 | — | — |
| 2022-08-25 | $17.73 | $19.56 | 1,360,300 | — | — |
| 2022-08-24 | $17.48 | $19.29 | 1,629,300 | — | — |
| 2022-08-23 | $17.31 | $19.10 | 1,400,900 | — | — |
| 2022-08-22 | $17.45 | $19.25 | 1,629,500 | — | — |
| 2022-08-19 | $17.90 | $19.75 | 1,677,900 | — | — |
| 2022-08-18 | $18.28 | $20.17 | 1,660,100 | — | — |
| 2022-08-17 | $18.33 | $20.22 | 1,877,600 | — | — |
| 2022-08-16 | $18.59 | $20.51 | 2,371,000 | — | — |
| 2022-08-15 | $18.49 | $20.40 | 3,705,800 | — | — |
| 2022-08-12 | $18.83 | $20.78 | 2,190,000 | — | — |
| 2022-08-11 | $18.67 | $20.60 | 2,768,500 | — | — |
| 2022-08-10 | $18.45 | $20.36 | 3,708,700 | — | — |
| 2022-08-09 | $18.27 | $20.16 | 5,158,900 | — | — |
| 2022-08-08 | $17.37 | $19.16 | 4,028,400 | — | — |
| 2022-08-05 | $17.01 | $18.77 | 4,076,000 | — | — |
| 2022-08-04 | $17.38 | $19.18 | 1,698,200 | — | — |
| 2022-08-03 | $17.51 | $19.32 | 2,222,200 | — | — |
| 2022-08-02 | $17.00 | $18.76 | 1,528,900 | — | — |
| 2022-08-01 | $17.13 | $18.90 | 1,428,600 | — | — |
| 2022-07-29 | $17.14 | $18.91 | 2,205,900 | — | — |
| 2022-07-28 | $17.10 | $18.87 | 2,401,400 | — | — |
| 2022-07-27 | $17.05 | $18.81 | 3,088,000 | — | — |
| 2022-07-26 | $16.70 | $18.43 | 2,340,900 | — | — |
| 2022-07-25 | $16.90 | $18.65 | 2,852,600 | — | — |
| 2022-07-22 | $16.88 | $18.62 | 2,297,000 | — | — |
| 2022-07-21 | $16.83 | $18.57 | 2,575,300 | — | — |
| 2022-07-20 | $16.62 | $18.34 | 2,328,000 | — | — |
| 2022-07-19 | $16.31 | $17.99 | 1,750,100 | — | — |
| 2022-07-18 | $15.71 | $17.33 | 2,435,500 | — | — |
| 2022-07-15 | $15.73 | $17.35 | 2,103,300 | — | — |
| 2022-07-14 | $15.24 | $16.81 | 1,452,300 | — | — |
| 2022-07-13 | $15.49 | $17.09 | 1,631,300 | — | — |
| 2022-07-12 | $15.65 | $17.27 | 1,476,000 | — | — |
| 2022-07-11 | $15.40 | $16.99 | 1,318,100 | — | — |
| 2022-07-08 | $15.75 | $17.38 | 1,459,500 | — | — |
| 2022-07-07 | $15.84 | $17.48 | 2,568,600 | — | — |
| 2022-07-06 | $15.58 | $17.19 | 1,883,200 | — | — |
| 2022-07-05 | $15.63 | $17.24 | 2,130,200 | — | — |
| 2022-07-01 | $15.75 | $17.38 | 2,006,900 | — | — |
| 2022-06-30 | $15.58 | $17.19 | 4,100,400 | — | — |
| 2022-06-29 | $15.32 | $16.90 | 2,784,900 | — | — |
| 2022-06-28 | $15.49 | $17.09 | 3,582,900 | — | — |
| 2022-06-27 | $15.74 | $17.37 | 3,349,100 | — | — |
| 2022-06-24 | $15.78 | $17.41 | 5,878,700 | — | — |
| 2022-06-23 | $15.24 | $16.81 | 3,601,400 | — | — |
| 2022-06-22 | $15.10 | $16.66 | 4,453,000 | — | — |
| 2022-06-21 | $15.22 | $16.79 | 4,288,500 | — | — |
| 2022-06-17 | $15.50 | $17.10 | 6,601,700 | — | — |
| 2022-06-16 | $15.42 | $17.01 | 3,580,200 | — | — |
| 2022-06-15 | $15.54 | $17.15 | 4,649,200 | — | — |
| 2022-06-14 | $15.55 | $17.16 | 3,712,400 | — | — |
| 2022-06-13 | $15.67 | $17.29 | 3,738,100 | — | — |
| 2022-06-10 | $16.57 | $18.28 | 4,140,000 | — | — |
| 2022-06-09 | $16.86 | $18.60 | 2,703,800 | — | — |
| 2022-06-08 | $17.21 | $18.99 | 2,401,100 | — | — |
| 2022-06-07 | $17.57 | $19.38 | 2,780,900 | — | — |
| 2022-06-06 | $17.38 | $19.18 | 2,115,300 | — | — |
| 2022-06-03 | $17.20 | $18.98 | 1,895,200 | — | — |
| 2022-06-02 | $17.71 | $19.54 | 2,112,200 | — | — |
| 2022-06-01 | $17.21 | $18.99 | 4,350,500 | — | — |
| 2022-05-31 | $17.40 | $19.20 | 4,435,800 | — | — |
| 2022-05-27 | $17.68 | $19.51 | 1,947,300 | — | — |
| 2022-05-26 | $17.23 | $19.01 | 3,346,800 | — | — |
| 2022-05-25 | $16.85 | $18.59 | 2,626,100 | — | — |
| 2022-05-24 | $16.55 | $18.26 | 4,137,800 | — | — |
| 2022-05-23 | $17.42 | $19.22 | 3,395,500 | — | — |
| 2022-05-20 | $17.61 | $19.43 | 4,727,300 | — | — |
| 2022-05-19 | $17.50 | $19.31 | 4,818,400 | — | — |
| 2022-05-18 | $17.48 | $19.29 | 3,229,900 | — | — |
| 2022-05-17 | $18.26 | $20.15 | 3,726,200 | — | — |
| 2022-05-16 | $17.63 | $19.45 | 2,717,100 | — | — |
| 2022-05-13 | $17.84 | $19.68 | 3,456,400 | — | — |
| 2022-05-12 | $17.38 | $19.18 | 6,613,300 | — | — |
| 2022-05-11 | $16.90 | $18.65 | 5,200,600 | — | — |
| 2022-05-10 | $17.57 | $19.38 | 5,591,500 | — | — |
| 2022-05-09 | $17.50 | $19.31 | 6,307,700 | — | — |
| 2022-05-06 | $17.11 | $18.88 | 7,510,500 | — | — |
| 2022-05-05 | $19.73 | $21.77 | 3,161,000 | — | — |
| 2022-05-04 | $20.85 | $23.00 | 2,381,600 | — | — |
| 2022-05-03 | $20.21 | $22.30 | 3,285,400 | — | — |
| 2022-05-02 | $20.22 | $22.31 | 2,881,800 | — | — |
| 2022-04-29 | $19.86 | $21.91 | 2,537,700 | — | — |
| 2022-04-28 | $20.42 | $22.53 | 1,872,900 | — | — |
| 2022-04-27 | $20.26 | $22.35 | 2,536,700 | — | — |
| 2022-04-26 | $20.05 | $22.12 | 1,906,100 | — | — |
| 2022-04-25 | $20.88 | $23.04 | 2,756,400 | — | — |
| 2022-04-22 | $20.86 | $23.01 | 2,423,400 | — | — |
| 2022-04-21 | $21.35 | $23.56 | 1,997,100 | — | — |
| 2022-04-20 | $21.87 | $24.13 | 3,122,600 | — | — |
| 2022-04-19 | $21.73 | $23.97 | 2,199,700 | — | — |
| 2022-04-18 | $21.18 | $23.37 | 1,769,700 | — | — |
| 2022-04-14 | $21.17 | $23.36 | 2,699,500 | — | — |
| 2022-04-13 | $21.63 | $23.86 | 2,358,800 | — | — |
| 2022-04-12 | $20.96 | $23.13 | 2,562,800 | — | — |
| 2022-04-11 | $21.10 | $23.28 | 2,195,100 | — | — |
| 2022-04-08 | $21.34 | $23.54 | 1,568,600 | — | — |
| 2022-04-07 | $21.30 | $23.50 | 2,221,700 | — | — |
| 2022-04-06 | $21.67 | $23.91 | 2,584,200 | — | — |
| 2022-04-05 | $22.00 | $24.27 | 1,931,800 | — | — |
| 2022-04-04 | $22.11 | $24.39 | 1,592,300 | — | — |
| 2022-04-01 | $21.93 | $24.20 | 1,609,800 | — | — |
| 2022-03-31 | $22.15 | $24.44 | 2,707,900 | — | — |
| 2022-03-30 | $22.77 | $25.12 | 1,446,100 | — | — |
| 2022-03-29 | $22.96 | $25.33 | 1,505,300 | — | — |
| 2022-03-28 | $22.51 | $24.84 | 1,184,900 | — | — |
| 2022-03-25 | $22.58 | $24.91 | 1,630,400 | — | — |
| 2022-03-24 | $22.55 | $24.88 | 2,305,400 | — | — |
| 2022-03-23 | $21.92 | $24.18 | 1,836,700 | — | — |
| 2022-03-22 | $22.24 | $24.54 | 2,608,700 | — | — |
| 2022-03-21 | $22.00 | $24.27 | 1,727,000 | — | — |
| 2022-03-18 | $22.14 | $24.43 | 5,266,700 | — | — |
| 2022-03-17 | $22.42 | $24.74 | 3,131,800 | — | — |
| 2022-03-16 | $21.63 | $23.86 | 4,323,200 | — | — |
| 2022-03-15 | $21.10 | $23.28 | 2,326,100 | — | — |
| 2022-03-14 | $21.11 | $23.18 | 4,820,300 | — | — |
| 2022-03-11 | $20.96 | $23.02 | 3,937,500 | — | — |
| 2022-03-10 | $20.98 | $23.04 | 2,772,900 | — | — |
| 2022-03-09 | $21.13 | $23.20 | 2,999,700 | — | — |
| 2022-03-08 | $20.33 | $22.32 | 3,163,500 | — | — |
| 2022-03-07 | $20.28 | $22.27 | 3,009,500 | — | — |
| 2022-03-04 | $21.22 | $23.30 | 3,652,500 | — | — |
| 2022-03-03 | $21.77 | $23.90 | 1,807,200 | — | — |
| 2022-03-02 | $22.53 | $24.74 | 3,082,900 | — | — |
| 2022-03-01 | $21.55 | $23.66 | 5,102,700 | — | — |
| 2022-02-28 | $22.32 | $24.51 | 3,259,100 | — | — |
| 2022-02-25 | $22.28 | $24.46 | 4,092,800 | — | — |
| 2022-02-24 | $21.57 | $23.69 | 2,990,700 | — | — |
| 2022-02-23 | $21.37 | $23.47 | 2,026,300 | — | — |
| 2022-02-22 | $21.88 | $24.03 | 2,629,600 | — | — |
| 2022-02-18 | $22.15 | $24.32 | 2,985,000 | — | — |
| 2022-02-17 | $22.76 | $24.99 | 2,518,800 | — | — |
| 2022-02-16 | $23.68 | $26.00 | 3,532,500 | — | — |
| 2022-02-15 | $23.14 | $25.41 | 3,364,100 | — | — |
| 2022-02-14 | $22.28 | $24.46 | 3,279,500 | — | — |
| 2022-02-11 | $22.65 | $24.87 | 3,792,800 | — | — |
| 2022-02-10 | $23.19 | $25.46 | 3,192,000 | — | — |
| 2022-02-09 | $23.46 | $25.76 | 3,481,400 | — | — |
| 2022-02-08 | $22.85 | $25.09 | 3,923,000 | — | — |
| 2022-02-07 | $22.45 | $24.65 | 3,986,200 | — | — |
| 2022-02-04 | $22.50 | $24.71 | 5,636,400 | — | — |
| 2022-02-03 | $22.45 | $24.65 | 4,287,900 | — | — |
| 2022-02-02 | $22.37 | $24.56 | 3,302,300 | — | — |
| 2022-02-01 | $22.26 | $24.44 | 3,434,700 | — | — |
| 2022-01-31 | $22.24 | $24.42 | 3,730,100 | — | — |
| 2022-01-28 | $21.76 | $23.89 | 2,912,500 | — | — |
| 2022-01-27 | $21.08 | $23.15 | 2,885,300 | — | — |
| 2022-01-26 | $21.36 | $23.45 | 2,762,100 | — | — |
| 2022-01-25 | $21.68 | $23.81 | 3,314,200 | — | — |
| 2022-01-24 | $22.00 | $24.16 | 4,331,500 | — | — |
| 2022-01-21 | $21.44 | $23.54 | 3,013,300 | — | — |
| 2022-01-20 | $21.75 | $23.88 | 2,261,100 | — | — |
| 2022-01-19 | $22.03 | $24.19 | 1,796,600 | — | — |
| 2022-01-18 | $22.19 | $24.37 | 2,557,200 | — | — |
| 2022-01-14 | $22.72 | $24.95 | 2,564,100 | — | — |
| 2022-01-13 | $22.96 | $25.21 | 2,332,000 | — | — |
| 2022-01-12 | $22.61 | $24.83 | 1,509,300 | — | — |
| 2022-01-11 | $22.45 | $24.65 | 2,077,500 | — | — |
| 2022-01-10 | $22.23 | $24.41 | 3,082,900 | — | — |
| 2022-01-07 | $22.50 | $24.71 | 3,066,300 | — | — |
| 2022-01-06 | $22.53 | $24.74 | 3,241,300 | — | — |
| 2022-01-05 | $21.83 | $23.97 | 3,754,300 | — | — |
| 2022-01-04 | $22.59 | $24.81 | 2,880,700 | — | — |
| 2022-01-03 | $22.77 | $25.00 | 3,115,000 | — | — |