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
- 2014-03-28 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 | $16.99 | $30.55 | 773,480 | — | — |
| 2022-12-29 | $17.10 | $30.75 | 772,114 | — | — |
| 2022-12-28 | $16.48 | $29.63 | 588,333 | — | — |
| 2022-12-27 | $16.93 | $30.44 | 929,738 | — | — |
| 2022-12-23 | $17.02 | $30.60 | 614,782 | — | — |
| 2022-12-22 | $16.76 | $30.14 | 2,074,781 | — | — |
| 2022-12-21 | $16.72 | $30.07 | 1,123,376 | — | — |
| 2022-12-20 | $16.75 | $30.13 | 1,604,544 | — | — |
| 2022-12-19 | $16.86 | $30.33 | 1,332,923 | — | — |
| 2022-12-16 | $17.20 | $30.94 | 4,904,986 | — | — |
| 2022-12-15 | $17.93 | $32.24 | 2,509,296 | — | — |
| 2022-12-14 | $18.45 | $33.18 | 1,370,402 | — | — |
| 2022-12-13 | $18.16 | $32.65 | 1,668,765 | — | — |
| 2022-12-12 | $18.02 | $32.41 | 1,451,214 | — | — |
| 2022-12-09 | $17.37 | $31.23 | 670,805 | — | — |
| 2022-12-08 | $17.22 | $30.97 | 1,102,685 | — | — |
| 2022-12-07 | $17.16 | $30.86 | 899,872 | — | — |
| 2022-12-06 | $17.47 | $31.42 | 1,093,413 | — | — |
| 2022-12-05 | $18.00 | $32.37 | 842,874 | — | — |
| 2022-12-02 | $18.90 | $33.99 | 856,928 | — | — |
| 2022-12-01 | $18.78 | $33.77 | 1,118,203 | — | — |
| 2022-11-30 | $18.74 | $33.15 | 2,690,344 | — | — |
| 2022-11-29 | $18.66 | $33.00 | 929,152 | — | — |
| 2022-11-28 | $18.41 | $32.57 | 772,016 | — | — |
| 2022-11-25 | $18.69 | $33.06 | 431,490 | — | — |
| 2022-11-23 | $18.86 | $33.36 | 754,253 | — | — |
| 2022-11-22 | $18.29 | $32.35 | 905,923 | — | — |
| 2022-11-21 | $17.96 | $31.77 | 1,420,568 | — | — |
| 2022-11-18 | $18.14 | $32.08 | 1,549,107 | — | — |
| 2022-11-17 | $17.93 | $31.72 | 2,200,392 | — | — |
| 2022-11-16 | $18.41 | $32.57 | 852,146 | — | — |
| 2022-11-15 | $18.81 | $33.27 | 1,339,365 | — | — |
| 2022-11-14 | $18.40 | $32.55 | 1,367,766 | — | — |
| 2022-11-11 | $18.52 | $32.77 | 1,395,387 | — | — |
| 2022-11-10 | $18.33 | $32.42 | 2,171,600 | — | — |
| 2022-11-09 | $16.90 | $29.89 | 1,261,382 | — | — |
| 2022-11-08 | $16.90 | $29.89 | 1,633,141 | — | — |
| 2022-11-07 | $16.84 | $29.79 | 1,611,669 | — | — |
| 2022-11-04 | $16.79 | $29.70 | 2,974,653 | — | — |
| 2022-11-03 | $17.47 | $30.90 | 2,155,594 | — | — |
| 2022-11-02 | $17.78 | $31.44 | 1,882,314 | — | — |
| 2022-11-01 | $18.79 | $33.24 | 1,608,448 | — | — |
| 2022-10-31 | $18.49 | $32.71 | 2,426,824 | — | — |
| 2022-10-28 | $19.03 | $33.65 | 1,936,091 | — | — |
| 2022-10-27 | $18.28 | $32.33 | 1,584,634 | — | — |
| 2022-10-26 | $18.47 | $32.68 | 2,285,890 | — | — |
| 2022-10-25 | $18.22 | $32.22 | 1,663,299 | — | — |
| 2022-10-24 | $17.48 | $30.92 | 1,012,502 | — | — |
| 2022-10-21 | $17.28 | $30.57 | 1,155,291 | — | — |
| 2022-10-20 | $16.88 | $29.85 | 1,557,696 | — | — |
| 2022-10-19 | $17.16 | $30.36 | 1,830,000 | — | — |
| 2022-10-18 | $17.80 | $31.48 | 2,319,659 | — | — |
| 2022-10-17 | $16.99 | $30.05 | 1,675,597 | — | — |
| 2022-10-14 | $16.34 | $28.91 | 1,265,872 | — | — |
| 2022-10-13 | $16.91 | $29.90 | 1,536,614 | — | — |
| 2022-10-12 | $16.48 | $29.14 | 1,504,309 | — | — |
| 2022-10-11 | $16.56 | $29.29 | 1,619,574 | — | — |
| 2022-10-10 | $16.17 | $28.60 | 1,137,528 | — | — |
| 2022-10-07 | $16.33 | $28.89 | 1,455,216 | — | — |
| 2022-10-06 | $16.51 | $29.20 | 1,209,752 | — | — |
| 2022-10-05 | $16.78 | $29.69 | 1,854,498 | — | — |
| 2022-10-04 | $17.10 | $30.25 | 1,908,958 | — | — |
| 2022-10-03 | $15.86 | $28.05 | 1,734,547 | — | — |
| 2022-09-30 | $15.56 | $27.53 | 1,566,773 | — | — |
| 2022-09-29 | $15.60 | $27.60 | 2,005,778 | — | — |
| 2022-09-28 | $16.37 | $28.96 | 1,856,547 | — | — |
| 2022-09-27 | $15.76 | $27.87 | 2,180,774 | — | — |
| 2022-09-26 | $15.73 | $27.82 | 2,331,566 | — | — |
| 2022-09-23 | $16.38 | $28.98 | 2,209,566 | — | — |
| 2022-09-22 | $16.63 | $29.41 | 3,600,659 | — | — |
| 2022-09-21 | $17.35 | $30.68 | 1,755,922 | — | — |
| 2022-09-20 | $18.09 | $32.01 | 2,351,574 | — | — |
| 2022-09-19 | $18.49 | $32.71 | 3,444,011 | — | — |
| 2022-09-16 | $18.56 | $32.82 | 28,358,070 | — | — |
| 2022-09-15 | $18.75 | $33.17 | 4,425,770 | — | — |
| 2022-09-14 | $19.57 | $34.62 | 3,432,690 | — | — |
| 2022-09-13 | $19.58 | $34.63 | 2,561,317 | — | — |
| 2022-09-12 | $20.39 | $36.07 | 2,764,130 | — | — |
| 2022-09-09 | $20.17 | $35.68 | 2,801,998 | — | — |
| 2022-09-08 | $19.90 | $35.20 | 3,546,882 | — | — |
| 2022-09-07 | $19.63 | $34.72 | 3,110,024 | — | — |
| 2022-09-06 | $18.91 | $33.46 | 8,635,843 | — | — |
| 2022-09-02 | $17.70 | $31.32 | 1,689,554 | — | — |
| 2022-09-01 | $17.80 | $31.48 | 1,896,563 | — | — |
| 2022-08-31 | $18.14 | $31.53 | 3,114,904 | — | — |
| 2022-08-30 | $18.52 | $32.21 | 1,232,200 | — | — |
| 2022-08-29 | $18.89 | $32.85 | 1,323,554 | — | — |
| 2022-08-26 | $19.00 | $33.03 | 1,402,122 | — | — |
| 2022-08-25 | $19.72 | $34.30 | 1,344,538 | — | — |
| 2022-08-24 | $19.22 | $33.42 | 1,567,163 | — | — |
| 2022-08-23 | $18.89 | $32.85 | 1,586,781 | — | — |
| 2022-08-22 | $19.00 | $33.03 | 1,316,624 | — | — |
| 2022-08-19 | $20.17 | $35.08 | 1,971,813 | — | — |
| 2022-08-18 | $20.71 | $36.01 | 916,171 | — | — |
| 2022-08-17 | $20.32 | $35.33 | 1,348,832 | — | — |
| 2022-08-16 | $20.80 | $36.17 | 1,098,586 | — | — |
| 2022-08-15 | $20.44 | $35.54 | 1,043,832 | — | — |
| 2022-08-12 | $20.39 | $35.45 | 1,556,232 | — | — |
| 2022-08-11 | $20.10 | $34.95 | 1,846,299 | — | — |
| 2022-08-10 | $19.76 | $34.37 | 1,403,195 | — | — |
| 2022-08-09 | $19.34 | $33.64 | 2,560,341 | — | — |
| 2022-08-08 | $19.27 | $33.51 | 2,498,170 | — | — |
| 2022-08-05 | $18.25 | $31.73 | 1,646,512 | — | — |
| 2022-08-04 | $18.29 | $31.80 | 2,071,950 | — | — |
| 2022-08-03 | $18.80 | $32.69 | 1,550,962 | — | — |
| 2022-08-02 | $18.69 | $32.50 | 912,267 | — | — |
| 2022-08-01 | $18.58 | $32.30 | 2,044,720 | — | — |
| 2022-07-29 | $18.91 | $32.89 | 1,143,091 | — | — |
| 2022-07-28 | $18.53 | $32.23 | 601,997 | — | — |
| 2022-07-27 | $18.09 | $31.46 | 816,034 | — | — |
| 2022-07-26 | $17.41 | $30.27 | 1,401,146 | — | — |
| 2022-07-25 | $18.04 | $31.37 | 961,165 | — | — |
| 2022-07-22 | $17.93 | $31.18 | 976,976 | — | — |
| 2022-07-21 | $18.37 | $31.94 | 919,685 | — | — |
| 2022-07-20 | $18.49 | $32.16 | 1,030,656 | — | — |
| 2022-07-19 | $18.00 | $31.30 | 1,076,626 | — | — |
| 2022-07-18 | $17.37 | $30.20 | 1,026,166 | — | — |
| 2022-07-15 | $17.27 | $30.04 | 1,047,053 | — | — |
| 2022-07-14 | $16.50 | $28.68 | 994,642 | — | — |
| 2022-07-13 | $17.02 | $29.59 | 1,048,224 | — | — |
| 2022-07-12 | $17.01 | $29.57 | 1,479,518 | — | — |
| 2022-07-11 | $16.77 | $29.16 | 955,797 | — | — |
| 2022-07-08 | $17.20 | $29.91 | 1,053,006 | — | — |
| 2022-07-07 | $17.80 | $30.95 | 1,893,050 | — | — |
| 2022-07-06 | $16.97 | $29.50 | 1,004,987 | — | — |
| 2022-07-05 | $17.50 | $30.43 | 1,283,635 | — | — |
| 2022-07-01 | $17.44 | $30.32 | 902,019 | — | — |
| 2022-06-30 | $17.37 | $30.20 | 1,066,085 | — | — |
| 2022-06-29 | $17.61 | $30.63 | 1,346,880 | — | — |
| 2022-06-28 | $18.15 | $31.55 | 1,689,066 | — | — |
| 2022-06-27 | $18.37 | $31.94 | 1,160,269 | — | — |
| 2022-06-24 | $18.62 | $32.37 | 5,760,254 | — | — |
| 2022-06-23 | $17.88 | $31.09 | 1,451,312 | — | — |
| 2022-06-22 | $17.52 | $30.47 | 940,474 | — | — |
| 2022-06-21 | $17.74 | $30.84 | 2,089,518 | — | — |
| 2022-06-17 | $17.79 | $30.93 | 2,628,466 | — | — |
| 2022-06-16 | $16.62 | $28.90 | 3,311,373 | — | — |
| 2022-06-15 | $17.56 | $30.54 | 1,810,382 | — | — |
| 2022-06-14 | $17.31 | $30.09 | 3,664,197 | — | — |
| 2022-06-13 | $16.94 | $29.45 | 2,209,078 | — | — |
| 2022-06-10 | $17.98 | $31.27 | 2,483,627 | — | — |
| 2022-06-09 | $19.07 | $33.16 | 1,509,482 | — | — |
| 2022-06-08 | $19.92 | $34.63 | 862,979 | — | — |
| 2022-06-07 | $20.38 | $35.44 | 1,887,096 | — | — |
| 2022-06-06 | $20.18 | $35.10 | 1,205,067 | — | — |
| 2022-06-03 | $20.04 | $34.85 | 1,970,934 | — | — |
| 2022-06-02 | $20.73 | $36.04 | 1,524,610 | — | — |
| 2022-06-01 | $21.09 | $36.13 | 1,877,824 | — | — |
| 2022-05-31 | $21.14 | $36.22 | 3,820,552 | — | — |
| 2022-05-27 | $21.51 | $36.85 | 1,712,587 | — | — |
| 2022-05-26 | $20.67 | $35.41 | 1,631,579 | — | — |
| 2022-05-25 | $20.07 | $34.39 | 4,497,603 | — | — |
| 2022-05-24 | $19.09 | $32.71 | 2,912,482 | — | — |
| 2022-05-23 | $20.74 | $35.53 | 2,654,720 | — | — |
| 2022-05-20 | $20.44 | $35.02 | 1,814,677 | — | — |
| 2022-05-19 | $20.69 | $35.45 | 1,550,181 | — | — |
| 2022-05-18 | $21.44 | $36.75 | 1,470,051 | — | — |
| 2022-05-17 | $22.32 | $38.24 | 1,361,032 | — | — |
| 2022-05-16 | $21.41 | $36.69 | 1,316,331 | — | — |
| 2022-05-13 | $21.67 | $37.13 | 1,567,261 | — | — |
| 2022-05-12 | $21.16 | $36.25 | 1,975,619 | — | — |
| 2022-05-11 | $20.98 | $35.96 | 2,376,755 | — | — |
| 2022-05-10 | $21.26 | $36.43 | 2,300,725 | — | — |
| 2022-05-09 | $21.21 | $36.34 | 3,812,842 | — | — |
| 2022-05-06 | $23.61 | $40.45 | 1,181,936 | — | — |
| 2022-05-05 | $23.63 | $40.48 | 1,286,758 | — | — |
| 2022-05-04 | $24.96 | $42.77 | 1,960,686 | — | — |
| 2022-05-03 | $24.76 | $42.43 | 3,775,754 | — | — |
| 2022-05-02 | $26.15 | $44.80 | 2,044,915 | — | — |
| 2022-04-29 | $26.23 | $44.94 | 1,771,440 | — | — |
| 2022-04-28 | $27.62 | $47.33 | 1,430,816 | — | — |
| 2022-04-27 | $26.86 | $46.03 | 1,131,672 | — | — |
| 2022-04-26 | $26.65 | $45.66 | 1,126,597 | — | — |
| 2022-04-25 | $27.41 | $46.96 | 1,358,885 | — | — |
| 2022-04-22 | $27.15 | $46.52 | 894,602 | — | — |
| 2022-04-21 | $28.01 | $48.00 | 936,277 | — | — |
| 2022-04-20 | $28.43 | $48.72 | 1,468,978 | — | — |
| 2022-04-19 | $28.45 | $48.75 | 1,039,733 | — | — |
| 2022-04-18 | $27.85 | $47.72 | 737,368 | — | — |
| 2022-04-14 | $27.85 | $47.72 | 855,074 | — | — |
| 2022-04-13 | $27.90 | $47.81 | 1,059,350 | — | — |
| 2022-04-12 | $27.41 | $46.96 | 1,323,066 | — | — |
| 2022-04-11 | $27.61 | $47.31 | 1,395,094 | — | — |
| 2022-04-08 | $27.34 | $46.84 | 782,850 | — | — |
| 2022-04-07 | $27.84 | $47.70 | 1,318,186 | — | — |
| 2022-04-06 | $28.43 | $48.72 | 947,501 | — | — |
| 2022-04-05 | $28.42 | $48.70 | 1,047,736 | — | — |
| 2022-04-04 | $29.27 | $50.16 | 655,970 | — | — |
| 2022-04-01 | $29.28 | $50.18 | 590,870 | — | — |
| 2022-03-31 | $29.13 | $49.91 | 807,933 | — | — |
| 2022-03-30 | $29.03 | $49.74 | 1,215,022 | — | — |
| 2022-03-29 | $29.75 | $50.98 | 1,229,565 | — | — |
| 2022-03-28 | $29.20 | $50.04 | 1,043,637 | — | — |
| 2022-03-25 | $29.40 | $50.37 | 1,242,350 | — | — |
| 2022-03-24 | $29.46 | $50.47 | 991,030 | — | — |
| 2022-03-23 | $29.13 | $49.91 | 719,800 | — | — |
| 2022-03-22 | $29.51 | $50.56 | 1,479,323 | — | — |
| 2022-03-21 | $28.90 | $49.53 | 908,168 | — | — |
| 2022-03-18 | $29.23 | $50.09 | 2,457,373 | — | — |
| 2022-03-17 | $28.90 | $49.53 | 1,328,043 | — | — |
| 2022-03-16 | $27.97 | $47.93 | 1,598,493 | — | — |
| 2022-03-15 | $27.57 | $47.24 | 1,682,234 | — | — |
| 2022-03-14 | $27.56 | $47.23 | 985,955 | — | — |
| 2022-03-11 | $28.14 | $48.21 | 4,464,322 | — | — |
| 2022-03-10 | $27.89 | $47.79 | 655,384 | — | — |
| 2022-03-09 | $27.80 | $47.63 | 1,303,936 | — | — |
| 2022-03-08 | $27.18 | $46.58 | 1,844,250 | — | — |
| 2022-03-07 | $25.85 | $44.29 | 1,880,264 | — | — |
| 2022-03-04 | $27.32 | $46.81 | 1,990,259 | — | — |
| 2022-03-03 | $27.34 | $46.84 | 1,282,464 | — | — |
| 2022-03-02 | $27.44 | $46.49 | 1,337,998 | — | — |
| 2022-03-01 | $26.97 | $45.69 | 1,193,453 | — | — |
| 2022-02-28 | $27.36 | $46.35 | 1,768,317 | — | — |
| 2022-02-25 | $27.84 | $47.17 | 3,268,234 | — | — |
| 2022-02-24 | $27.05 | $45.83 | 4,261,704 | — | — |
| 2022-02-23 | $24.77 | $41.98 | 1,463,122 | — | — |
| 2022-02-22 | $25.37 | $42.98 | 1,159,586 | — | — |
| 2022-02-18 | $25.63 | $43.42 | 1,002,547 | — | — |
| 2022-02-17 | $25.91 | $43.90 | 1,156,267 | — | — |
| 2022-02-16 | $26.66 | $45.17 | 1,285,197 | — | — |
| 2022-02-15 | $26.53 | $44.94 | 2,671,702 | — | — |
| 2022-02-14 | $25.30 | $42.86 | 639,670 | — | — |
| 2022-02-11 | $25.79 | $43.69 | 1,058,179 | — | — |
| 2022-02-10 | $26.27 | $44.51 | 1,537,493 | — | — |
| 2022-02-09 | $26.23 | $44.44 | 1,359,666 | — | — |
| 2022-02-08 | $25.52 | $43.24 | 1,097,610 | — | — |
| 2022-02-07 | $24.89 | $42.17 | 1,391,093 | — | — |
| 2022-02-04 | $24.99 | $42.34 | 1,484,203 | — | — |
| 2022-02-03 | $24.86 | $42.11 | 1,030,461 | — | — |
| 2022-02-02 | $25.19 | $42.69 | 758,938 | — | — |
| 2022-02-01 | $25.33 | $42.91 | 850,877 | — | — |
| 2022-01-31 | $25.45 | $43.12 | 1,940,678 | — | — |
| 2022-01-28 | $24.65 | $41.77 | 1,341,805 | — | — |
| 2022-01-27 | $24.17 | $40.95 | 1,096,438 | — | — |
| 2022-01-26 | $24.47 | $41.45 | 985,467 | — | — |
| 2022-01-25 | $24.76 | $41.96 | 1,078,968 | — | — |
| 2022-01-24 | $25.03 | $42.41 | 1,616,451 | — | — |
| 2022-01-21 | $24.48 | $41.47 | 1,285,099 | — | — |
| 2022-01-20 | $24.97 | $42.31 | 495,906 | — | — |
| 2022-01-19 | $25.49 | $43.19 | 491,221 | — | — |
| 2022-01-18 | $25.66 | $43.47 | 527,528 | — | — |
| 2022-01-14 | $26.10 | $44.21 | 614,490 | — | — |
| 2022-01-13 | $26.29 | $44.54 | 636,645 | — | — |
| 2022-01-12 | $26.51 | $44.91 | 944,866 | — | — |
| 2022-01-11 | $26.65 | $45.15 | 454,523 | — | — |
| 2022-01-10 | $26.30 | $44.56 | 684,274 | — | — |
| 2022-01-07 | $26.86 | $45.52 | 868,835 | — | — |
| 2022-01-06 | $26.66 | $45.17 | 756,595 | — | — |
| 2022-01-05 | $26.96 | $45.67 | 997,277 | — | — |
| 2022-01-04 | $28.23 | $47.83 | 918,904 | — | — |
| 2022-01-03 | $28.01 | $47.46 | 1,249,768 | — | — |