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
- 2021-09-15 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 | $17.16 | $17.16 | 1,220,500 | — | — |
| 2022-12-29 | $17.27 | $17.27 | 1,655,000 | — | — |
| 2022-12-28 | $16.37 | $16.37 | 2,321,300 | — | — |
| 2022-12-27 | $16.39 | $16.39 | 1,166,400 | — | — |
| 2022-12-23 | $16.28 | $16.28 | 1,499,900 | — | — |
| 2022-12-22 | $16.62 | $16.62 | 1,641,800 | — | — |
| 2022-12-21 | $16.85 | $16.85 | 2,616,800 | — | — |
| 2022-12-20 | $16.39 | $16.39 | 2,178,400 | — | — |
| 2022-12-19 | $16.34 | $16.34 | 1,711,700 | — | — |
| 2022-12-16 | $16.49 | $16.49 | 2,063,000 | — | — |
| 2022-12-15 | $17.12 | $17.12 | 1,377,000 | — | — |
| 2022-12-14 | $17.83 | $17.83 | 906,800 | — | — |
| 2022-12-13 | $17.64 | $17.64 | 1,290,100 | — | — |
| 2022-12-12 | $17.72 | $17.72 | 1,517,300 | — | — |
| 2022-12-09 | $17.42 | $17.42 | 1,676,400 | — | — |
| 2022-12-08 | $17.87 | $17.87 | 1,460,500 | — | — |
| 2022-12-07 | $18.03 | $18.03 | 1,092,200 | — | — |
| 2022-12-06 | $17.91 | $17.91 | 1,160,400 | — | — |
| 2022-12-05 | $18.86 | $18.86 | 1,350,400 | — | — |
| 2022-12-02 | $19.61 | $19.61 | 1,789,300 | — | — |
| 2022-12-01 | $19.23 | $19.23 | 2,056,400 | — | — |
| 2022-11-30 | $19.42 | $19.42 | 1,677,100 | — | — |
| 2022-11-29 | $18.44 | $18.44 | 1,629,800 | — | — |
| 2022-11-28 | $18.51 | $18.51 | 1,727,200 | — | — |
| 2022-11-25 | $18.47 | $18.47 | 1,025,400 | — | — |
| 2022-11-23 | $18.61 | $18.61 | 2,666,400 | — | — |
| 2022-11-22 | $18.17 | $18.17 | 2,906,000 | — | — |
| 2022-11-21 | $17.02 | $17.02 | 3,229,400 | — | — |
| 2022-11-18 | $16.93 | $16.93 | 2,459,000 | — | — |
| 2022-11-17 | $17.32 | $17.32 | 3,307,800 | — | — |
| 2022-11-16 | $18.40 | $18.40 | 8,840,600 | — | — |
| 2022-11-15 | $20.16 | $20.16 | 4,092,700 | — | — |
| 2022-11-14 | $19.64 | $19.64 | 2,826,700 | — | — |
| 2022-11-11 | $19.58 | $19.58 | 3,600,900 | — | — |
| 2022-11-10 | $18.09 | $18.09 | 3,409,500 | — | — |
| 2022-11-09 | $16.45 | $16.45 | 2,223,900 | — | — |
| 2022-11-08 | $17.32 | $17.32 | 2,391,100 | — | — |
| 2022-11-07 | $17.45 | $17.45 | 1,432,300 | — | — |
| 2022-11-04 | $17.63 | $17.63 | 1,822,200 | — | — |
| 2022-11-03 | $17.00 | $17.00 | 1,692,500 | — | — |
| 2022-11-02 | $16.85 | $16.85 | 2,130,900 | — | — |
| 2022-11-01 | $17.71 | $17.71 | 2,119,000 | — | — |
| 2022-10-31 | $17.59 | $17.59 | 2,171,700 | — | — |
| 2022-10-28 | $17.58 | $17.58 | 1,387,500 | — | — |
| 2022-10-27 | $17.38 | $17.38 | 1,422,900 | — | — |
| 2022-10-26 | $17.85 | $17.85 | 2,416,600 | — | — |
| 2022-10-25 | $18.13 | $18.13 | 2,865,000 | — | — |
| 2022-10-24 | $16.80 | $16.80 | 1,453,300 | — | — |
| 2022-10-21 | $16.48 | $16.48 | 1,867,600 | — | — |
| 2022-10-20 | $16.17 | $16.17 | 3,600,300 | — | — |
| 2022-10-19 | $16.21 | $16.21 | 2,038,300 | — | — |
| 2022-10-18 | $16.99 | $16.99 | 1,135,500 | — | — |
| 2022-10-17 | $16.52 | $16.52 | 1,232,800 | — | — |
| 2022-10-14 | $16.09 | $16.09 | 1,470,800 | — | — |
| 2022-10-13 | $17.14 | $17.14 | 2,131,400 | — | — |
| 2022-10-12 | $16.84 | $16.84 | 2,344,700 | — | — |
| 2022-10-11 | $16.30 | $16.30 | 1,800,300 | — | — |
| 2022-10-10 | $16.00 | $16.00 | 2,133,100 | — | — |
| 2022-10-07 | $16.78 | $16.78 | 1,745,600 | — | — |
| 2022-10-06 | $18.07 | $18.07 | 1,508,100 | — | — |
| 2022-10-05 | $17.91 | $17.91 | 1,501,800 | — | — |
| 2022-10-04 | $17.65 | $17.65 | 1,974,800 | — | — |
| 2022-10-03 | $16.80 | $16.80 | 2,112,500 | — | — |
| 2022-09-30 | $16.05 | $16.05 | 4,685,700 | — | — |
| 2022-09-29 | $17.30 | $17.30 | 2,179,600 | — | — |
| 2022-09-28 | $17.91 | $17.91 | 2,540,800 | — | — |
| 2022-09-27 | $16.93 | $16.93 | 2,399,500 | — | — |
| 2022-09-26 | $16.56 | $16.56 | 1,714,500 | — | — |
| 2022-09-23 | $17.16 | $17.16 | 2,821,900 | — | — |
| 2022-09-22 | $17.35 | $17.35 | 2,371,200 | — | — |
| 2022-09-21 | $17.74 | $17.74 | 3,155,300 | — | — |
| 2022-09-20 | $17.73 | $17.73 | 2,027,600 | — | — |
| 2022-09-19 | $18.25 | $18.25 | 2,386,300 | — | — |
| 2022-09-16 | $18.10 | $18.10 | 2,499,300 | — | — |
| 2022-09-15 | $18.62 | $18.62 | 2,516,000 | — | — |
| 2022-09-14 | $19.23 | $19.23 | 1,731,600 | — | — |
| 2022-09-13 | $19.10 | $19.10 | 2,910,200 | — | — |
| 2022-09-12 | $20.92 | $20.92 | 1,351,700 | — | — |
| 2022-09-09 | $20.28 | $20.28 | 1,646,100 | — | — |
| 2022-09-08 | $19.75 | $19.75 | 1,269,200 | — | — |
| 2022-09-07 | $19.54 | $19.54 | 1,657,600 | — | — |
| 2022-09-06 | $18.78 | $18.78 | 2,984,000 | — | — |
| 2022-09-02 | $19.37 | $19.37 | 1,635,100 | — | — |
| 2022-09-01 | $19.48 | $19.48 | 2,734,600 | — | — |
| 2022-08-31 | $19.99 | $19.99 | 2,249,700 | — | — |
| 2022-08-30 | $20.62 | $20.62 | 1,981,800 | — | — |
| 2022-08-29 | $20.76 | $20.76 | 2,464,000 | — | — |
| 2022-08-26 | $20.90 | $20.90 | 2,694,100 | — | — |
| 2022-08-25 | $21.78 | $21.78 | 1,721,100 | — | — |
| 2022-08-24 | $21.75 | $21.75 | 2,073,100 | — | — |
| 2022-08-23 | $21.85 | $21.85 | 1,124,200 | — | — |
| 2022-08-22 | $21.72 | $21.72 | 1,624,000 | — | — |
| 2022-08-19 | $22.47 | $22.47 | 2,260,900 | — | — |
| 2022-08-18 | $23.66 | $23.66 | 2,762,400 | — | — |
| 2022-08-17 | $24.07 | $24.07 | 3,187,900 | — | — |
| 2022-08-16 | $24.28 | $24.28 | 6,447,200 | — | — |
| 2022-08-15 | $24.46 | $24.46 | 5,233,700 | — | — |
| 2022-08-12 | $24.47 | $24.47 | 2,339,800 | — | — |
| 2022-08-11 | $23.88 | $23.88 | 2,574,000 | — | — |
| 2022-08-10 | $23.90 | $23.90 | 1,831,300 | — | — |
| 2022-08-09 | $22.56 | $22.56 | 1,734,600 | — | — |
| 2022-08-08 | $23.48 | $23.48 | 2,166,600 | — | — |
| 2022-08-05 | $22.84 | $22.84 | 1,560,200 | — | — |
| 2022-08-04 | $22.63 | $22.63 | 1,239,600 | — | — |
| 2022-08-03 | $22.45 | $22.45 | 2,475,200 | — | — |
| 2022-08-02 | $21.69 | $21.69 | 1,165,900 | — | — |
| 2022-08-01 | $22.19 | $22.19 | 1,591,000 | — | — |
| 2022-07-29 | $21.77 | $21.77 | 3,504,900 | — | — |
| 2022-07-28 | $21.17 | $21.17 | 3,457,800 | — | — |
| 2022-07-27 | $19.11 | $19.11 | 2,206,200 | — | — |
| 2022-07-26 | $18.53 | $18.53 | 1,734,600 | — | — |
| 2022-07-25 | $19.34 | $19.34 | 822,400 | — | — |
| 2022-07-22 | $19.45 | $19.45 | 1,217,100 | — | — |
| 2022-07-21 | $19.94 | $19.94 | 2,117,000 | — | — |
| 2022-07-20 | $19.27 | $19.27 | 3,675,300 | — | — |
| 2022-07-19 | $19.05 | $19.05 | 2,673,300 | — | — |
| 2022-07-18 | $17.73 | $17.73 | 1,877,500 | — | — |
| 2022-07-15 | $17.20 | $17.20 | 2,822,600 | — | — |
| 2022-07-14 | $16.54 | $16.54 | 2,287,300 | — | — |
| 2022-07-13 | $17.42 | $17.42 | 1,403,200 | — | — |
| 2022-07-12 | $17.32 | $17.32 | 1,929,500 | — | — |
| 2022-07-11 | $17.46 | $17.46 | 1,114,500 | — | — |
| 2022-07-08 | $18.04 | $18.04 | 2,073,200 | — | — |
| 2022-07-07 | $18.10 | $18.10 | 1,653,400 | — | — |
| 2022-07-06 | $17.71 | $17.71 | 1,058,500 | — | — |
| 2022-07-05 | $18.55 | $18.55 | 1,287,600 | — | — |
| 2022-07-01 | $17.66 | $17.66 | 1,355,900 | — | — |
| 2022-06-30 | $17.69 | $17.69 | 2,687,200 | — | — |
| 2022-06-29 | $17.78 | $17.78 | 998,300 | — | — |
| 2022-06-28 | $17.45 | $17.45 | 1,246,800 | — | — |
| 2022-06-27 | $18.29 | $18.29 | 2,147,500 | — | — |
| 2022-06-24 | $18.99 | $18.99 | 1,362,800 | — | — |
| 2022-06-23 | $18.28 | $18.28 | 1,666,700 | — | — |
| 2022-06-22 | $17.43 | $17.43 | 1,823,000 | — | — |
| 2022-06-21 | $17.11 | $17.11 | 2,901,000 | — | — |
| 2022-06-17 | $17.00 | $17.00 | 2,606,100 | — | — |
| 2022-06-16 | $17.13 | $17.13 | 3,092,200 | — | — |
| 2022-06-15 | $18.99 | $18.99 | 1,949,500 | — | — |
| 2022-06-14 | $19.20 | $19.20 | 1,282,000 | — | — |
| 2022-06-13 | $19.05 | $19.05 | 1,996,900 | — | — |
| 2022-06-10 | $20.14 | $20.14 | 1,301,500 | — | — |
| 2022-06-09 | $20.73 | $20.73 | 1,171,600 | — | — |
| 2022-06-08 | $21.22 | $21.22 | 1,345,100 | — | — |
| 2022-06-07 | $21.16 | $21.16 | 1,230,200 | — | — |
| 2022-06-06 | $20.94 | $20.94 | 3,205,700 | — | — |
| 2022-06-03 | $21.91 | $21.91 | 1,190,400 | — | — |
| 2022-06-02 | $22.68 | $22.68 | 2,715,900 | — | — |
| 2022-06-01 | $21.12 | $21.12 | 1,736,000 | — | — |
| 2022-05-31 | $20.65 | $20.65 | 1,682,300 | — | — |
| 2022-05-27 | $21.00 | $21.00 | 2,868,600 | — | — |
| 2022-05-26 | $19.70 | $19.70 | 1,974,900 | — | — |
| 2022-05-25 | $18.66 | $18.66 | 2,548,800 | — | — |
| 2022-05-24 | $18.32 | $18.32 | 2,976,800 | — | — |
| 2022-05-23 | $20.04 | $20.04 | 2,490,600 | — | — |
| 2022-05-20 | $19.95 | $19.95 | 4,614,600 | — | — |
| 2022-05-19 | $20.73 | $20.73 | 7,060,600 | — | — |
| 2022-05-18 | $19.62 | $19.62 | 4,613,000 | — | — |
| 2022-05-17 | $20.61 | $20.61 | 6,976,100 | — | — |
| 2022-05-16 | $20.40 | $20.40 | 5,197,800 | — | — |
| 2022-05-13 | $20.22 | $20.22 | 4,280,300 | — | — |
| 2022-05-12 | $19.02 | $19.02 | 6,576,000 | — | — |
| 2022-05-11 | $16.73 | $16.73 | 5,856,500 | — | — |
| 2022-05-10 | $20.10 | $20.10 | 3,273,300 | — | — |
| 2022-05-09 | $20.74 | $20.74 | 4,420,900 | — | — |
| 2022-05-06 | $22.53 | $22.53 | 4,520,600 | — | — |
| 2022-05-05 | $23.24 | $23.24 | 3,372,200 | — | — |
| 2022-05-04 | $25.73 | $25.73 | 2,932,900 | — | — |
| 2022-05-03 | $26.29 | $26.29 | 1,518,900 | — | — |
| 2022-05-02 | $26.04 | $26.04 | 1,824,600 | — | — |
| 2022-04-29 | $24.97 | $24.97 | 2,077,100 | — | — |
| 2022-04-28 | $25.55 | $25.55 | 1,788,700 | — | — |
| 2022-04-27 | $24.11 | $24.11 | 2,445,400 | — | — |
| 2022-04-26 | $23.94 | $23.94 | 5,559,300 | — | — |
| 2022-04-25 | $26.21 | $26.21 | 2,332,300 | — | — |
| 2022-04-22 | $26.01 | $26.01 | 3,775,600 | — | — |
| 2022-04-21 | $26.14 | $26.14 | 3,859,900 | — | — |
| 2022-04-20 | $26.05 | $26.05 | 2,081,600 | — | — |
| 2022-04-19 | $26.01 | $26.01 | 2,387,900 | — | — |
| 2022-04-18 | $24.55 | $24.55 | 2,109,400 | — | — |
| 2022-04-14 | $24.82 | $24.82 | 2,021,800 | — | — |
| 2022-04-13 | $24.55 | $24.55 | 3,309,600 | — | — |
| 2022-04-12 | $23.75 | $23.75 | 3,001,400 | — | — |
| 2022-04-11 | $22.98 | $22.98 | 1,442,000 | — | — |
| 2022-04-08 | $22.68 | $22.68 | 1,046,500 | — | — |
| 2022-04-07 | $23.39 | $23.39 | 1,860,200 | — | — |
| 2022-04-06 | $23.50 | $23.50 | 3,375,900 | — | — |
| 2022-04-05 | $25.20 | $25.20 | 1,408,800 | — | — |
| 2022-04-04 | $26.82 | $26.82 | 1,649,600 | — | — |
| 2022-04-01 | $25.63 | $25.63 | 1,193,300 | — | — |
| 2022-03-31 | $25.24 | $25.24 | 2,093,500 | — | — |
| 2022-03-30 | $26.23 | $26.23 | 1,260,800 | — | — |
| 2022-03-29 | $26.89 | $26.89 | 2,741,000 | — | — |
| 2022-03-28 | $26.12 | $26.12 | 1,429,300 | — | — |
| 2022-03-25 | $25.55 | $25.55 | 2,375,200 | — | — |
| 2022-03-24 | $26.66 | $26.66 | 2,035,900 | — | — |
| 2022-03-23 | $27.44 | $27.44 | 2,666,100 | — | — |
| 2022-03-22 | $27.75 | $27.75 | 3,252,900 | — | — |
| 2022-03-21 | $27.14 | $27.14 | 4,455,600 | — | — |
| 2022-03-18 | $27.83 | $27.83 | 8,037,500 | — | — |
| 2022-03-17 | $24.43 | $24.43 | 4,367,000 | — | — |
| 2022-03-16 | $23.53 | $23.53 | 3,341,800 | — | — |
| 2022-03-15 | $21.33 | $21.33 | 2,342,800 | — | — |
| 2022-03-14 | $19.92 | $19.92 | 5,321,000 | — | — |
| 2022-03-11 | $22.02 | $22.02 | 1,908,400 | — | — |
| 2022-03-10 | $23.05 | $23.05 | 1,852,500 | — | — |
| 2022-03-09 | $22.89 | $22.89 | 2,176,000 | — | — |
| 2022-03-08 | $20.83 | $20.83 | 2,400,300 | — | — |
| 2022-03-07 | $20.73 | $20.73 | 2,669,700 | — | — |
| 2022-03-04 | $21.97 | $21.97 | 1,726,400 | — | — |
| 2022-03-03 | $22.66 | $22.66 | 1,584,900 | — | — |
| 2022-03-02 | $23.55 | $23.55 | 2,884,400 | — | — |
| 2022-03-01 | $21.95 | $21.95 | 3,831,500 | — | — |
| 2022-02-28 | $24.35 | $24.35 | 1,716,300 | — | — |
| 2022-02-25 | $24.01 | $24.01 | 1,662,300 | — | — |
| 2022-02-24 | $24.63 | $24.63 | 3,859,000 | — | — |
| 2022-02-23 | $23.83 | $23.83 | 4,391,500 | — | — |
| 2022-02-22 | $24.22 | $24.22 | 3,169,000 | — | — |
| 2022-02-18 | $25.03 | $25.03 | 2,156,600 | — | — |
| 2022-02-17 | $26.54 | $26.54 | 1,161,000 | — | — |
| 2022-02-16 | $28.32 | $28.32 | 1,587,800 | — | — |
| 2022-02-15 | $27.75 | $27.75 | 1,785,500 | — | — |
| 2022-02-14 | $27.07 | $27.07 | 1,461,000 | — | — |
| 2022-02-11 | $27.45 | $27.45 | 3,060,900 | — | — |
| 2022-02-10 | $29.37 | $29.37 | 2,050,300 | — | — |
| 2022-02-09 | $30.25 | $30.25 | 1,963,600 | — | — |
| 2022-02-08 | $29.44 | $29.44 | 905,500 | — | — |
| 2022-02-07 | $28.50 | $28.50 | 1,885,600 | — | — |
| 2022-02-04 | $27.78 | $27.78 | 1,641,700 | — | — |
| 2022-02-03 | $26.95 | $26.95 | 2,189,700 | — | — |
| 2022-02-02 | $28.69 | $28.69 | 2,255,100 | — | — |
| 2022-02-01 | $28.38 | $28.38 | 3,017,900 | — | — |
| 2022-01-31 | $26.37 | $26.37 | 2,438,400 | — | — |
| 2022-01-28 | $24.40 | $24.40 | 2,800,000 | — | — |
| 2022-01-27 | $24.22 | $24.22 | 1,809,200 | — | — |
| 2022-01-26 | $25.00 | $25.00 | 2,403,300 | — | — |
| 2022-01-25 | $25.43 | $25.43 | 2,750,700 | — | — |
| 2022-01-24 | $26.60 | $26.60 | 6,137,500 | — | — |
| 2022-01-21 | $25.75 | $25.75 | 4,440,000 | — | — |
| 2022-01-20 | $26.26 | $26.26 | 3,591,400 | — | — |
| 2022-01-19 | $26.83 | $26.83 | 1,810,600 | — | — |
| 2022-01-18 | $27.37 | $27.37 | 2,772,100 | — | — |
| 2022-01-14 | $28.03 | $28.03 | 4,726,800 | — | — |
| 2022-01-13 | $29.45 | $29.45 | 2,776,400 | — | — |
| 2022-01-12 | $30.68 | $30.68 | 3,799,300 | — | — |
| 2022-01-11 | $32.12 | $32.12 | 6,292,000 | — | — |
| 2022-01-10 | $31.47 | $31.47 | 3,130,100 | — | — |
| 2022-01-07 | $33.00 | $33.00 | 1,860,700 | — | — |
| 2022-01-06 | $33.36 | $33.36 | 1,990,300 | — | — |
| 2022-01-05 | $32.86 | $32.86 | 2,613,900 | — | — |
| 2022-01-04 | $36.44 | $36.44 | 1,543,000 | — | — |
| 2022-01-03 | $38.68 | $38.68 | 1,497,200 | — | — |