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
- 2017-05-24 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 | $14.88 | $14.88 | 751,500 | — | — |
| 2022-12-29 | $15.11 | $15.11 | 739,900 | — | — |
| 2022-12-28 | $14.69 | $14.69 | 530,600 | — | — |
| 2022-12-27 | $14.93 | $14.93 | 373,100 | — | — |
| 2022-12-23 | $15.28 | $15.28 | 423,800 | — | — |
| 2022-12-22 | $15.79 | $15.79 | 474,300 | — | — |
| 2022-12-21 | $16.30 | $16.30 | 268,400 | — | — |
| 2022-12-20 | $16.20 | $16.20 | 305,700 | — | — |
| 2022-12-19 | $15.90 | $15.90 | 452,200 | — | — |
| 2022-12-16 | $16.43 | $16.43 | 2,348,700 | — | — |
| 2022-12-15 | $16.29 | $16.29 | 487,900 | — | — |
| 2022-12-14 | $16.90 | $16.90 | 469,900 | — | — |
| 2022-12-13 | $17.07 | $17.07 | 454,300 | — | — |
| 2022-12-12 | $16.97 | $16.97 | 789,600 | — | — |
| 2022-12-09 | $16.41 | $16.41 | 273,700 | — | — |
| 2022-12-08 | $16.65 | $16.65 | 474,100 | — | — |
| 2022-12-07 | $15.85 | $15.85 | 512,500 | — | — |
| 2022-12-06 | $16.00 | $16.00 | 417,700 | — | — |
| 2022-12-05 | $16.60 | $16.60 | 347,900 | — | — |
| 2022-12-02 | $16.82 | $16.82 | 358,800 | — | — |
| 2022-12-01 | $17.18 | $17.18 | 311,700 | — | — |
| 2022-11-30 | $16.91 | $16.91 | 640,300 | — | — |
| 2022-11-29 | $16.17 | $16.17 | 489,600 | — | — |
| 2022-11-28 | $16.39 | $16.39 | 226,200 | — | — |
| 2022-11-25 | $17.16 | $17.16 | 146,300 | — | — |
| 2022-11-23 | $17.14 | $17.14 | 181,700 | — | — |
| 2022-11-22 | $16.89 | $16.89 | 232,100 | — | — |
| 2022-11-21 | $16.54 | $16.54 | 270,900 | — | — |
| 2022-11-18 | $16.92 | $16.92 | 267,600 | — | — |
| 2022-11-17 | $16.97 | $16.97 | 234,600 | — | — |
| 2022-11-16 | $16.71 | $16.71 | 353,000 | — | — |
| 2022-11-15 | $17.42 | $17.42 | 639,600 | — | — |
| 2022-11-14 | $16.63 | $16.63 | 324,600 | — | — |
| 2022-11-11 | $16.62 | $16.62 | 448,900 | — | — |
| 2022-11-10 | $16.00 | $16.00 | 477,400 | — | — |
| 2022-11-09 | $14.54 | $14.54 | 442,400 | — | — |
| 2022-11-08 | $15.10 | $15.10 | 419,700 | — | — |
| 2022-11-07 | $15.05 | $15.05 | 382,500 | — | — |
| 2022-11-04 | $14.54 | $14.54 | 430,200 | — | — |
| 2022-11-03 | $13.92 | $13.92 | 457,800 | — | — |
| 2022-11-02 | $13.86 | $13.86 | 626,400 | — | — |
| 2022-11-01 | $14.11 | $14.11 | 581,900 | — | — |
| 2022-10-31 | $13.53 | $13.53 | 518,500 | — | — |
| 2022-10-28 | $13.75 | $13.75 | 402,600 | — | — |
| 2022-10-27 | $13.50 | $13.50 | 449,500 | — | — |
| 2022-10-26 | $13.78 | $13.78 | 567,700 | — | — |
| 2022-10-25 | $13.58 | $13.58 | 641,100 | — | — |
| 2022-10-24 | $13.16 | $13.16 | 749,400 | — | — |
| 2022-10-21 | $13.49 | $13.49 | 958,700 | — | — |
| 2022-10-20 | $12.63 | $12.63 | 811,500 | — | — |
| 2022-10-19 | $13.00 | $13.00 | 594,400 | — | — |
| 2022-10-18 | $13.17 | $13.17 | 992,800 | — | — |
| 2022-10-17 | $13.06 | $13.06 | 1,114,400 | — | — |
| 2022-10-14 | $12.88 | $12.88 | 414,000 | — | — |
| 2022-10-13 | $13.34 | $13.34 | 829,700 | — | — |
| 2022-10-12 | $12.71 | $12.71 | 705,200 | — | — |
| 2022-10-11 | $13.32 | $13.32 | 1,274,100 | — | — |
| 2022-10-10 | $13.30 | $13.30 | 888,600 | — | — |
| 2022-10-07 | $14.19 | $14.19 | 1,340,300 | — | — |
| 2022-10-06 | $14.50 | $14.50 | 1,456,100 | — | — |
| 2022-10-05 | $15.80 | $15.80 | 1,434,100 | — | — |
| 2022-10-04 | $17.01 | $17.01 | 832,600 | — | — |
| 2022-10-03 | $15.98 | $15.98 | 917,600 | — | — |
| 2022-09-30 | $15.87 | $15.87 | 564,500 | — | — |
| 2022-09-29 | $16.47 | $16.47 | 285,900 | — | — |
| 2022-09-28 | $16.92 | $16.92 | 384,000 | — | — |
| 2022-09-27 | $16.25 | $16.25 | 356,800 | — | — |
| 2022-09-26 | $16.02 | $16.02 | 317,600 | — | — |
| 2022-09-23 | $16.27 | $16.27 | 334,200 | — | — |
| 2022-09-22 | $16.78 | $16.78 | 355,900 | — | — |
| 2022-09-21 | $17.22 | $17.22 | 1,080,600 | — | — |
| 2022-09-20 | $17.28 | $17.28 | 218,800 | — | — |
| 2022-09-19 | $17.47 | $17.47 | 461,100 | — | — |
| 2022-09-16 | $17.45 | $17.45 | 960,200 | — | — |
| 2022-09-15 | $17.79 | $17.79 | 295,600 | — | — |
| 2022-09-14 | $18.04 | $18.04 | 351,000 | — | — |
| 2022-09-13 | $17.61 | $17.61 | 357,100 | — | — |
| 2022-09-12 | $18.56 | $18.56 | 297,700 | — | — |
| 2022-09-09 | $18.12 | $18.12 | 292,100 | — | — |
| 2022-09-08 | $17.67 | $17.67 | 295,400 | — | — |
| 2022-09-07 | $17.54 | $17.54 | 326,500 | — | — |
| 2022-09-06 | $17.41 | $17.41 | 362,900 | — | — |
| 2022-09-02 | $17.32 | $17.32 | 307,300 | — | — |
| 2022-09-01 | $17.57 | $17.57 | 779,600 | — | — |
| 2022-08-31 | $18.35 | $18.35 | 541,500 | — | — |
| 2022-08-30 | $18.81 | $18.81 | 602,400 | — | — |
| 2022-08-29 | $18.82 | $18.82 | 278,700 | — | — |
| 2022-08-26 | $19.28 | $19.28 | 332,600 | — | — |
| 2022-08-25 | $20.22 | $20.22 | 357,700 | — | — |
| 2022-08-24 | $19.34 | $19.34 | 207,400 | — | — |
| 2022-08-23 | $19.33 | $19.33 | 312,900 | — | — |
| 2022-08-22 | $19.20 | $19.20 | 330,000 | — | — |
| 2022-08-19 | $20.26 | $20.26 | 298,600 | — | — |
| 2022-08-18 | $20.52 | $20.52 | 334,200 | — | — |
| 2022-08-17 | $19.99 | $19.99 | 342,300 | — | — |
| 2022-08-16 | $20.46 | $20.46 | 317,100 | — | — |
| 2022-08-15 | $20.50 | $20.50 | 366,800 | — | — |
| 2022-08-12 | $20.59 | $20.59 | 680,000 | — | — |
| 2022-08-11 | $19.18 | $19.18 | 286,300 | — | — |
| 2022-08-10 | $18.88 | $18.88 | 915,200 | — | — |
| 2022-08-09 | $18.61 | $18.61 | 482,700 | — | — |
| 2022-08-08 | $19.37 | $19.37 | 379,500 | — | — |
| 2022-08-05 | $19.60 | $19.60 | 293,200 | — | — |
| 2022-08-04 | $19.98 | $19.98 | 233,200 | — | — |
| 2022-08-03 | $19.96 | $19.96 | 427,400 | — | — |
| 2022-08-02 | $19.19 | $19.19 | 344,400 | — | — |
| 2022-08-01 | $19.51 | $19.51 | 491,700 | — | — |
| 2022-07-29 | $19.62 | $19.62 | 788,900 | — | — |
| 2022-07-28 | $18.95 | $18.95 | 429,500 | — | — |
| 2022-07-27 | $18.71 | $18.71 | 577,500 | — | — |
| 2022-07-26 | $17.90 | $17.90 | 309,300 | — | — |
| 2022-07-25 | $18.11 | $18.11 | 926,300 | — | — |
| 2022-07-22 | $18.33 | $18.33 | 397,300 | — | — |
| 2022-07-21 | $18.87 | $18.87 | 2,656,600 | — | — |
| 2022-07-20 | $18.80 | $18.80 | 595,000 | — | — |
| 2022-07-19 | $18.40 | $18.40 | 727,400 | — | — |
| 2022-07-18 | $17.49 | $17.49 | 568,900 | — | — |
| 2022-07-15 | $17.72 | $17.72 | 635,400 | — | — |
| 2022-07-14 | $17.11 | $17.11 | 563,800 | — | — |
| 2022-07-13 | $17.00 | $17.00 | 558,800 | — | — |
| 2022-07-12 | $16.83 | $16.83 | 518,000 | — | — |
| 2022-07-11 | $16.77 | $16.77 | 579,000 | — | — |
| 2022-07-08 | $17.32 | $17.32 | 1,261,700 | — | — |
| 2022-07-07 | $17.41 | $17.41 | 856,300 | — | — |
| 2022-07-06 | $16.15 | $16.15 | 994,000 | — | — |
| 2022-07-05 | $16.85 | $16.85 | 1,689,600 | — | — |
| 2022-07-01 | $16.21 | $16.21 | 1,412,100 | — | — |
| 2022-06-30 | $16.37 | $16.37 | 4,520,900 | — | — |
| 2022-06-29 | $20.28 | $20.28 | 916,000 | — | — |
| 2022-06-28 | $20.46 | $20.46 | 633,000 | — | — |
| 2022-06-27 | $21.24 | $21.24 | 579,300 | — | — |
| 2022-06-24 | $21.14 | $21.14 | 989,800 | — | — |
| 2022-06-23 | $20.01 | $20.01 | 634,000 | — | — |
| 2022-06-22 | $20.08 | $20.08 | 433,200 | — | — |
| 2022-06-21 | $20.05 | $20.05 | 561,100 | — | — |
| 2022-06-17 | $19.78 | $19.78 | 1,336,200 | — | — |
| 2022-06-16 | $19.50 | $19.50 | 937,200 | — | — |
| 2022-06-15 | $21.07 | $21.07 | 661,700 | — | — |
| 2022-06-14 | $20.50 | $20.50 | 781,300 | — | — |
| 2022-06-13 | $21.06 | $21.06 | 783,700 | — | — |
| 2022-06-10 | $22.67 | $22.67 | 520,700 | — | — |
| 2022-06-09 | $23.75 | $23.75 | 498,300 | — | — |
| 2022-06-08 | $24.27 | $24.27 | 704,600 | — | — |
| 2022-06-07 | $24.95 | $24.95 | 380,300 | — | — |
| 2022-06-06 | $24.17 | $24.17 | 531,200 | — | — |
| 2022-06-03 | $24.20 | $24.20 | 354,700 | — | — |
| 2022-06-02 | $25.36 | $25.36 | 408,200 | — | — |
| 2022-06-01 | $24.68 | $24.68 | 354,800 | — | — |
| 2022-05-31 | $24.65 | $24.65 | 638,700 | — | — |
| 2022-05-27 | $24.90 | $24.90 | 409,500 | — | — |
| 2022-05-26 | $24.04 | $24.04 | 398,500 | — | — |
| 2022-05-25 | $23.20 | $23.20 | 262,300 | — | — |
| 2022-05-24 | $22.78 | $22.78 | 401,000 | — | — |
| 2022-05-23 | $23.29 | $23.29 | 375,900 | — | — |
| 2022-05-20 | $23.30 | $23.30 | 420,300 | — | — |
| 2022-05-19 | $23.35 | $23.35 | 432,100 | — | — |
| 2022-05-18 | $23.15 | $23.15 | 468,200 | — | — |
| 2022-05-17 | $23.82 | $23.82 | 382,400 | — | — |
| 2022-05-16 | $22.65 | $22.65 | 310,600 | — | — |
| 2022-05-13 | $23.03 | $23.03 | 692,900 | — | — |
| 2022-05-12 | $21.68 | $21.68 | 578,600 | — | — |
| 2022-05-11 | $21.59 | $21.59 | 489,300 | — | — |
| 2022-05-10 | $22.23 | $22.23 | 521,000 | — | — |
| 2022-05-09 | $21.90 | $21.90 | 482,200 | — | — |
| 2022-05-06 | $23.26 | $23.26 | 585,600 | — | — |
| 2022-05-05 | $23.80 | $23.80 | 505,900 | — | — |
| 2022-05-04 | $23.88 | $23.88 | 545,800 | — | — |
| 2022-05-03 | $22.96 | $22.96 | 520,300 | — | — |
| 2022-05-02 | $22.95 | $22.95 | 445,000 | — | — |
| 2022-04-29 | $22.66 | $22.66 | 682,900 | — | — |
| 2022-04-28 | $23.15 | $23.15 | 1,011,800 | — | — |
| 2022-04-27 | $22.37 | $22.37 | 878,800 | — | — |
| 2022-04-26 | $22.69 | $22.69 | 563,600 | — | — |
| 2022-04-25 | $23.43 | $23.43 | 617,600 | — | — |
| 2022-04-22 | $23.76 | $23.76 | 761,100 | — | — |
| 2022-04-21 | $24.25 | $24.25 | 710,100 | — | — |
| 2022-04-20 | $24.46 | $24.46 | 543,100 | — | — |
| 2022-04-19 | $24.51 | $24.51 | 614,100 | — | — |
| 2022-04-18 | $24.14 | $24.14 | 836,500 | — | — |
| 2022-04-14 | $23.45 | $23.45 | 580,900 | — | — |
| 2022-04-13 | $23.58 | $23.58 | 695,000 | — | — |
| 2022-04-12 | $22.70 | $22.70 | 551,500 | — | — |
| 2022-04-11 | $22.67 | $22.67 | 875,000 | — | — |
| 2022-04-08 | $22.60 | $22.60 | 1,058,100 | — | — |
| 2022-04-07 | $23.81 | $23.81 | 961,700 | — | — |
| 2022-04-06 | $24.24 | $24.24 | 1,805,100 | — | — |
| 2022-04-05 | $23.17 | $23.17 | 1,753,800 | — | — |
| 2022-04-04 | $24.47 | $24.47 | 1,358,500 | — | — |
| 2022-04-01 | $24.65 | $24.65 | 1,028,600 | — | — |
| 2022-03-31 | $25.83 | $25.83 | 820,300 | — | — |
| 2022-03-30 | $26.24 | $26.24 | 556,700 | — | — |
| 2022-03-29 | $26.82 | $26.82 | 495,900 | — | — |
| 2022-03-28 | $26.13 | $26.13 | 504,000 | — | — |
| 2022-03-25 | $26.31 | $26.31 | 361,800 | — | — |
| 2022-03-24 | $26.54 | $26.54 | 436,500 | — | — |
| 2022-03-23 | $25.86 | $25.86 | 355,200 | — | — |
| 2022-03-22 | $26.32 | $26.32 | 351,800 | — | — |
| 2022-03-21 | $26.24 | $26.24 | 565,600 | — | — |
| 2022-03-18 | $26.00 | $26.00 | 2,452,700 | — | — |
| 2022-03-17 | $25.77 | $25.77 | 557,200 | — | — |
| 2022-03-16 | $25.74 | $25.74 | 735,900 | — | — |
| 2022-03-15 | $25.19 | $25.19 | 535,000 | — | — |
| 2022-03-14 | $24.73 | $24.73 | 801,500 | — | — |
| 2022-03-11 | $25.29 | $25.29 | 554,700 | — | — |
| 2022-03-10 | $25.93 | $25.93 | 376,700 | — | — |
| 2022-03-09 | $26.18 | $26.18 | 482,300 | — | — |
| 2022-03-08 | $25.57 | $25.57 | 671,500 | — | — |
| 2022-03-07 | $25.03 | $25.03 | 935,400 | — | — |
| 2022-03-04 | $26.91 | $26.91 | 559,900 | — | — |
| 2022-03-03 | $27.28 | $27.28 | 400,800 | — | — |
| 2022-03-02 | $28.04 | $28.04 | 763,300 | — | — |
| 2022-03-01 | $27.06 | $27.06 | 612,800 | — | — |
| 2022-02-28 | $27.45 | $27.45 | 574,000 | — | — |
| 2022-02-25 | $28.11 | $28.11 | 942,900 | — | — |
| 2022-02-24 | $28.37 | $28.37 | 693,900 | — | — |
| 2022-02-23 | $27.86 | $27.86 | 560,100 | — | — |
| 2022-02-22 | $28.47 | $28.47 | 995,100 | — | — |
| 2022-02-18 | $27.90 | $27.90 | 445,500 | — | — |
| 2022-02-17 | $28.17 | $28.17 | 345,700 | — | — |
| 2022-02-16 | $28.83 | $28.83 | 419,400 | — | — |
| 2022-02-15 | $28.52 | $28.52 | 634,700 | — | — |
| 2022-02-14 | $27.03 | $27.03 | 488,700 | — | — |
| 2022-02-11 | $27.28 | $27.28 | 780,800 | — | — |
| 2022-02-10 | $28.28 | $28.28 | 628,200 | — | — |
| 2022-02-09 | $28.72 | $28.72 | 599,700 | — | — |
| 2022-02-08 | $28.26 | $28.26 | 875,300 | — | — |
| 2022-02-07 | $27.16 | $27.16 | 502,900 | — | — |
| 2022-02-04 | $26.85 | $26.85 | 742,500 | — | — |
| 2022-02-03 | $27.12 | $27.12 | 760,600 | — | — |
| 2022-02-02 | $27.85 | $27.85 | 1,135,400 | — | — |
| 2022-02-01 | $28.53 | $28.53 | 604,800 | — | — |
| 2022-01-31 | $28.68 | $28.68 | 838,800 | — | — |
| 2022-01-28 | $27.45 | $27.45 | 1,586,600 | — | — |
| 2022-01-27 | $26.83 | $26.83 | 1,694,000 | — | — |
| 2022-01-26 | $28.08 | $28.08 | 722,600 | — | — |
| 2022-01-25 | $27.82 | $27.82 | 944,800 | — | — |
| 2022-01-24 | $28.80 | $28.80 | 1,254,400 | — | — |
| 2022-01-21 | $28.14 | $28.14 | 1,270,000 | — | — |
| 2022-01-20 | $29.01 | $29.01 | 1,615,200 | — | — |
| 2022-01-19 | $30.61 | $30.61 | 1,565,600 | — | — |
| 2022-01-18 | $32.72 | $32.72 | 1,220,600 | — | — |
| 2022-01-14 | $33.13 | $33.13 | 906,200 | — | — |
| 2022-01-13 | $31.55 | $31.55 | 857,600 | — | — |
| 2022-01-12 | $31.99 | $31.99 | 773,000 | — | — |
| 2022-01-11 | $32.89 | $32.89 | 1,216,200 | — | — |
| 2022-01-10 | $33.17 | $33.17 | 1,819,600 | — | — |
| 2022-01-07 | $32.30 | $32.30 | 1,547,000 | — | — |
| 2022-01-06 | $32.06 | $32.06 | 2,061,400 | — | — |
| 2022-01-05 | $30.76 | $30.76 | 7,189,600 | — | — |
| 2022-01-04 | $36.36 | $36.36 | 1,715,000 | — | — |
| 2022-01-03 | $36.50 | $36.50 | 1,130,000 | — | — |