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
- 2021-10-21 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 | $16.32 | $16.32 | 762,700 | — | — |
| 2022-12-29 | $16.62 | $16.62 | 574,700 | — | — |
| 2022-12-28 | $16.09 | $16.09 | 480,200 | — | — |
| 2022-12-27 | $16.35 | $16.35 | 739,800 | — | — |
| 2022-12-23 | $17.19 | $17.19 | 276,900 | — | — |
| 2022-12-22 | $17.56 | $17.56 | 497,900 | — | — |
| 2022-12-21 | $17.80 | $17.80 | 610,800 | — | — |
| 2022-12-20 | $17.83 | $17.83 | 512,300 | — | — |
| 2022-12-19 | $17.86 | $17.86 | 770,000 | — | — |
| 2022-12-16 | $18.20 | $18.20 | 1,102,900 | — | — |
| 2022-12-15 | $18.15 | $18.15 | 636,900 | — | — |
| 2022-12-14 | $18.82 | $18.82 | 614,000 | — | — |
| 2022-12-13 | $18.69 | $18.69 | 632,500 | — | — |
| 2022-12-12 | $18.59 | $18.59 | 410,500 | — | — |
| 2022-12-09 | $18.21 | $18.21 | 314,100 | — | — |
| 2022-12-08 | $18.09 | $18.09 | 774,400 | — | — |
| 2022-12-07 | $17.72 | $17.72 | 636,800 | — | — |
| 2022-12-06 | $17.87 | $17.87 | 1,127,500 | — | — |
| 2022-12-05 | $19.14 | $19.14 | 917,500 | — | — |
| 2022-12-02 | $20.25 | $20.25 | 914,700 | — | — |
| 2022-12-01 | $19.61 | $19.61 | 543,900 | — | — |
| 2022-11-30 | $20.19 | $20.19 | 1,072,400 | — | — |
| 2022-11-29 | $19.33 | $19.33 | 931,500 | — | — |
| 2022-11-28 | $19.83 | $19.83 | 649,800 | — | — |
| 2022-11-25 | $20.61 | $20.61 | 385,100 | — | — |
| 2022-11-23 | $20.09 | $20.09 | 790,000 | — | — |
| 2022-11-22 | $19.74 | $19.74 | 895,500 | — | — |
| 2022-11-21 | $20.46 | $20.46 | 633,800 | — | — |
| 2022-11-18 | $20.70 | $20.70 | 927,800 | — | — |
| 2022-11-17 | $20.48 | $20.48 | 834,300 | — | — |
| 2022-11-16 | $21.28 | $21.28 | 1,063,500 | — | — |
| 2022-11-15 | $22.54 | $22.54 | 4,449,600 | — | — |
| 2022-11-14 | $24.87 | $24.87 | 502,300 | — | — |
| 2022-11-11 | $25.41 | $25.41 | 1,278,400 | — | — |
| 2022-11-10 | $23.94 | $23.94 | 775,500 | — | — |
| 2022-11-09 | $21.90 | $21.90 | 874,200 | — | — |
| 2022-11-08 | $22.77 | $22.77 | 938,000 | — | — |
| 2022-11-07 | $21.58 | $21.58 | 733,800 | — | — |
| 2022-11-04 | $22.15 | $22.15 | 757,100 | — | — |
| 2022-11-03 | $22.48 | $22.48 | 1,450,200 | — | — |
| 2022-11-02 | $21.10 | $21.10 | 900,300 | — | — |
| 2022-11-01 | $21.73 | $21.73 | 476,300 | — | — |
| 2022-10-31 | $21.44 | $21.44 | 303,200 | — | — |
| 2022-10-28 | $21.90 | $21.90 | 358,600 | — | — |
| 2022-10-27 | $20.90 | $20.90 | 331,500 | — | — |
| 2022-10-26 | $21.00 | $21.00 | 445,800 | — | — |
| 2022-10-25 | $20.93 | $20.93 | 433,400 | — | — |
| 2022-10-24 | $20.21 | $20.21 | 381,700 | — | — |
| 2022-10-21 | $20.79 | $20.79 | 426,500 | — | — |
| 2022-10-20 | $20.23 | $20.23 | 255,100 | — | — |
| 2022-10-19 | $20.45 | $20.45 | 208,000 | — | — |
| 2022-10-18 | $20.43 | $20.43 | 306,600 | — | — |
| 2022-10-17 | $20.08 | $20.08 | 313,300 | — | — |
| 2022-10-14 | $19.60 | $19.60 | 261,500 | — | — |
| 2022-10-13 | $19.92 | $19.92 | 491,600 | — | — |
| 2022-10-12 | $19.63 | $19.63 | 363,800 | — | — |
| 2022-10-11 | $20.07 | $20.07 | 405,900 | — | — |
| 2022-10-10 | $20.13 | $20.13 | 263,400 | — | — |
| 2022-10-07 | $20.13 | $20.13 | 447,600 | — | — |
| 2022-10-06 | $20.76 | $20.76 | 418,300 | — | — |
| 2022-10-05 | $20.94 | $20.94 | 488,200 | — | — |
| 2022-10-04 | $21.04 | $21.04 | 701,200 | — | — |
| 2022-10-03 | $21.05 | $21.05 | 594,700 | — | — |
| 2022-09-30 | $19.69 | $19.69 | 830,900 | — | — |
| 2022-09-29 | $20.10 | $20.10 | 885,000 | — | — |
| 2022-09-28 | $21.27 | $21.27 | 640,400 | — | — |
| 2022-09-27 | $20.81 | $20.81 | 921,500 | — | — |
| 2022-09-26 | $20.91 | $20.91 | 584,200 | — | — |
| 2022-09-23 | $21.03 | $21.03 | 1,092,100 | — | — |
| 2022-09-22 | $22.80 | $22.80 | 1,041,800 | — | — |
| 2022-09-21 | $22.96 | $22.96 | 595,300 | — | — |
| 2022-09-20 | $23.23 | $23.23 | 708,000 | — | — |
| 2022-09-19 | $23.31 | $23.31 | 479,500 | — | — |
| 2022-09-16 | $23.04 | $23.04 | 1,078,300 | — | — |
| 2022-09-15 | $23.63 | $23.63 | 526,300 | — | — |
| 2022-09-14 | $23.97 | $23.97 | 472,500 | — | — |
| 2022-09-13 | $23.39 | $23.39 | 595,900 | — | — |
| 2022-09-12 | $23.99 | $23.99 | 242,400 | — | — |
| 2022-09-09 | $23.85 | $23.85 | 515,700 | — | — |
| 2022-09-08 | $23.62 | $23.62 | 569,200 | — | — |
| 2022-09-07 | $22.90 | $22.90 | 626,500 | — | — |
| 2022-09-06 | $21.22 | $21.22 | 581,200 | — | — |
| 2022-09-02 | $21.83 | $21.83 | 345,700 | — | — |
| 2022-09-01 | $22.45 | $22.45 | 446,300 | — | — |
| 2022-08-31 | $22.02 | $22.02 | 391,700 | — | — |
| 2022-08-30 | $21.89 | $21.89 | 559,100 | — | — |
| 2022-08-29 | $22.19 | $22.19 | 439,000 | — | — |
| 2022-08-26 | $23.05 | $23.05 | 609,000 | — | — |
| 2022-08-25 | $23.62 | $23.62 | 787,800 | — | — |
| 2022-08-24 | $22.57 | $22.57 | 479,500 | — | — |
| 2022-08-23 | $22.19 | $22.19 | 849,200 | — | — |
| 2022-08-22 | $21.45 | $21.45 | 947,500 | — | — |
| 2022-08-19 | $21.58 | $21.58 | 719,100 | — | — |
| 2022-08-18 | $22.49 | $22.49 | 831,800 | — | — |
| 2022-08-17 | $22.15 | $22.15 | 1,378,200 | — | — |
| 2022-08-16 | $22.59 | $22.59 | 1,399,600 | — | — |
| 2022-08-15 | $23.00 | $23.00 | 1,889,600 | — | — |
| 2022-08-12 | $22.99 | $22.99 | 6,192,200 | — | — |
| 2022-08-11 | $24.97 | $24.97 | 986,300 | — | — |
| 2022-08-10 | $26.05 | $26.05 | 770,200 | — | — |
| 2022-08-09 | $24.75 | $24.75 | 1,264,100 | — | — |
| 2022-08-08 | $28.44 | $28.44 | 1,021,400 | — | — |
| 2022-08-05 | $26.58 | $26.58 | 877,600 | — | — |
| 2022-08-04 | $25.79 | $25.79 | 1,197,600 | — | — |
| 2022-08-03 | $24.16 | $24.16 | 663,500 | — | — |
| 2022-08-02 | $23.04 | $23.04 | 623,500 | — | — |
| 2022-08-01 | $22.28 | $22.28 | 527,500 | — | — |
| 2022-07-29 | $22.83 | $22.83 | 488,300 | — | — |
| 2022-07-28 | $22.48 | $22.48 | 618,200 | — | — |
| 2022-07-27 | $20.82 | $20.82 | 395,700 | — | — |
| 2022-07-26 | $19.61 | $19.61 | 476,800 | — | — |
| 2022-07-25 | $20.65 | $20.65 | 404,500 | — | — |
| 2022-07-22 | $21.44 | $21.44 | 493,400 | — | — |
| 2022-07-21 | $21.87 | $21.87 | 300,000 | — | — |
| 2022-07-20 | $22.05 | $22.05 | 282,700 | — | — |
| 2022-07-19 | $21.56 | $21.56 | 407,100 | — | — |
| 2022-07-18 | $20.68 | $20.68 | 418,500 | — | — |
| 2022-07-15 | $20.79 | $20.79 | 496,700 | — | — |
| 2022-07-14 | $20.08 | $20.08 | 934,900 | — | — |
| 2022-07-13 | $19.05 | $19.05 | 446,400 | — | — |
| 2022-07-12 | $18.29 | $18.29 | 457,400 | — | — |
| 2022-07-11 | $17.95 | $17.95 | 300,100 | — | — |
| 2022-07-08 | $18.12 | $18.12 | 290,600 | — | — |
| 2022-07-07 | $18.12 | $18.12 | 669,500 | — | — |
| 2022-07-06 | $17.71 | $17.71 | 238,900 | — | — |
| 2022-07-05 | $17.77 | $17.77 | 301,000 | — | — |
| 2022-07-01 | $16.74 | $16.74 | 272,000 | — | — |
| 2022-06-30 | $16.35 | $16.35 | 391,800 | — | — |
| 2022-06-29 | $16.90 | $16.90 | 206,000 | — | — |
| 2022-06-28 | $16.56 | $16.56 | 380,400 | — | — |
| 2022-06-27 | $16.99 | $16.99 | 393,700 | — | — |
| 2022-06-24 | $16.74 | $16.74 | 1,073,400 | — | — |
| 2022-06-23 | $15.67 | $15.67 | 487,500 | — | — |
| 2022-06-22 | $15.31 | $15.31 | 250,400 | — | — |
| 2022-06-21 | $15.44 | $15.44 | 399,000 | — | — |
| 2022-06-17 | $15.42 | $15.42 | 522,600 | — | — |
| 2022-06-16 | $14.98 | $14.98 | 543,400 | — | — |
| 2022-06-15 | $16.37 | $16.37 | 335,200 | — | — |
| 2022-06-14 | $15.70 | $15.70 | 410,000 | — | — |
| 2022-06-13 | $16.39 | $16.39 | 852,800 | — | — |
| 2022-06-10 | $17.25 | $17.25 | 445,300 | — | — |
| 2022-06-09 | $17.64 | $17.64 | 430,700 | — | — |
| 2022-06-08 | $18.01 | $18.01 | 319,700 | — | — |
| 2022-06-07 | $17.96 | $17.96 | 437,200 | — | — |
| 2022-06-06 | $17.77 | $17.77 | 518,400 | — | — |
| 2022-06-03 | $17.76 | $17.76 | 307,600 | — | — |
| 2022-06-02 | $18.00 | $18.00 | 554,100 | — | — |
| 2022-06-01 | $17.99 | $17.99 | 303,700 | — | — |
| 2022-05-31 | $18.57 | $18.57 | 583,600 | — | — |
| 2022-05-27 | $19.00 | $19.00 | 654,400 | — | — |
| 2022-05-26 | $18.34 | $18.34 | 343,700 | — | — |
| 2022-05-25 | $18.19 | $18.19 | 390,800 | — | — |
| 2022-05-24 | $17.05 | $17.05 | 690,700 | — | — |
| 2022-05-23 | $18.19 | $18.19 | 690,100 | — | — |
| 2022-05-20 | $18.95 | $18.95 | 703,600 | — | — |
| 2022-05-19 | $19.44 | $19.44 | 500,100 | — | — |
| 2022-05-18 | $18.10 | $18.10 | 513,500 | — | — |
| 2022-05-17 | $19.18 | $19.18 | 740,900 | — | — |
| 2022-05-16 | $17.89 | $17.89 | 507,900 | — | — |
| 2022-05-13 | $18.30 | $18.30 | 506,100 | — | — |
| 2022-05-12 | $17.35 | $17.35 | 1,185,600 | — | — |
| 2022-05-11 | $17.87 | $17.87 | 543,300 | — | — |
| 2022-05-10 | $18.53 | $18.53 | 782,300 | — | — |
| 2022-05-09 | $19.38 | $19.38 | 746,100 | — | — |
| 2022-05-06 | $20.79 | $20.79 | 1,332,300 | — | — |
| 2022-05-05 | $19.79 | $19.79 | 783,800 | — | — |
| 2022-05-04 | $19.30 | $19.30 | 1,879,800 | — | — |
| 2022-05-03 | $19.79 | $19.79 | 1,068,200 | — | — |
| 2022-05-02 | $21.10 | $21.10 | 549,600 | — | — |
| 2022-04-29 | $20.83 | $20.83 | 515,300 | — | — |
| 2022-04-28 | $21.48 | $21.48 | 807,600 | — | — |
| 2022-04-27 | $20.44 | $20.44 | 457,300 | — | — |
| 2022-04-26 | $21.01 | $21.01 | 763,300 | — | — |
| 2022-04-25 | $22.25 | $22.25 | 469,000 | — | — |
| 2022-04-22 | $21.89 | $21.89 | 436,600 | — | — |
| 2022-04-21 | $22.24 | $22.24 | 647,900 | — | — |
| 2022-04-20 | $23.64 | $23.64 | 732,700 | — | — |
| 2022-04-19 | $23.63 | $23.63 | 817,100 | — | — |
| 2022-04-18 | $22.45 | $22.45 | 472,200 | — | — |
| 2022-04-14 | $22.25 | $22.25 | 412,400 | — | — |
| 2022-04-13 | $22.54 | $22.54 | 451,800 | — | — |
| 2022-04-12 | $22.27 | $22.27 | 447,900 | — | — |
| 2022-04-11 | $22.70 | $22.70 | 376,500 | — | — |
| 2022-04-08 | $22.45 | $22.45 | 367,400 | — | — |
| 2022-04-07 | $22.60 | $22.60 | 538,700 | — | — |
| 2022-04-06 | $22.98 | $22.98 | 606,300 | — | — |
| 2022-04-05 | $23.85 | $23.85 | 315,100 | — | — |
| 2022-04-04 | $24.50 | $24.50 | 335,000 | — | — |
| 2022-04-01 | $23.89 | $23.89 | 423,400 | — | — |
| 2022-03-31 | $24.56 | $24.56 | 345,400 | — | — |
| 2022-03-30 | $25.00 | $25.00 | 617,200 | — | — |
| 2022-03-29 | $24.51 | $24.51 | 561,000 | — | — |
| 2022-03-28 | $23.76 | $23.76 | 496,100 | — | — |
| 2022-03-25 | $23.82 | $23.82 | 438,500 | — | — |
| 2022-03-24 | $24.79 | $24.79 | 517,800 | — | — |
| 2022-03-23 | $24.24 | $24.24 | 535,400 | — | — |
| 2022-03-22 | $24.80 | $24.80 | 826,500 | — | — |
| 2022-03-21 | $25.00 | $25.00 | 659,500 | — | — |
| 2022-03-18 | $26.80 | $26.80 | 602,300 | — | — |
| 2022-03-17 | $26.42 | $26.42 | 694,300 | — | — |
| 2022-03-16 | $24.62 | $24.62 | 422,100 | — | — |
| 2022-03-15 | $23.75 | $23.75 | 467,800 | — | — |
| 2022-03-14 | $22.50 | $22.50 | 790,900 | — | — |
| 2022-03-11 | $23.11 | $23.11 | 542,400 | — | — |
| 2022-03-10 | $23.32 | $23.32 | 1,517,700 | — | — |
| 2022-03-09 | $25.06 | $25.06 | 786,100 | — | — |
| 2022-03-08 | $24.22 | $24.22 | 773,700 | — | — |
| 2022-03-07 | $23.64 | $23.64 | 1,077,800 | — | — |
| 2022-03-04 | $23.11 | $23.11 | 587,900 | — | — |
| 2022-03-03 | $23.51 | $23.51 | 949,900 | — | — |
| 2022-03-02 | $24.01 | $24.01 | 430,500 | — | — |
| 2022-03-01 | $23.82 | $23.82 | 449,900 | — | — |
| 2022-02-28 | $25.06 | $25.06 | 363,200 | — | — |
| 2022-02-25 | $24.62 | $24.62 | 476,100 | — | — |
| 2022-02-24 | $24.45 | $24.45 | 710,300 | — | — |
| 2022-02-23 | $22.57 | $22.57 | 698,000 | — | — |
| 2022-02-22 | $23.23 | $23.23 | 610,800 | — | — |
| 2022-02-18 | $23.85 | $23.85 | 806,600 | — | — |
| 2022-02-17 | $24.69 | $24.69 | 1,619,600 | — | — |
| 2022-02-16 | $26.43 | $26.43 | 728,000 | — | — |
| 2022-02-15 | $27.92 | $27.92 | 361,400 | — | — |
| 2022-02-14 | $26.97 | $26.97 | 449,600 | — | — |
| 2022-02-11 | $27.50 | $27.50 | 404,300 | — | — |
| 2022-02-10 | $27.99 | $27.99 | 653,000 | — | — |
| 2022-02-09 | $27.77 | $27.77 | 750,100 | — | — |
| 2022-02-08 | $27.33 | $27.33 | 578,800 | — | — |
| 2022-02-07 | $27.05 | $27.05 | 421,100 | — | — |
| 2022-02-04 | $26.81 | $26.81 | 557,300 | — | — |
| 2022-02-03 | $25.86 | $25.86 | 659,100 | — | — |
| 2022-02-02 | $27.30 | $27.30 | 683,600 | — | — |
| 2022-02-01 | $29.36 | $29.36 | 1,303,400 | — | — |
| 2022-01-31 | $26.55 | $26.55 | 1,293,900 | — | — |
| 2022-01-28 | $24.84 | $24.84 | 1,275,700 | — | — |
| 2022-01-27 | $24.39 | $24.39 | 664,200 | — | — |
| 2022-01-26 | $25.18 | $25.18 | 1,125,700 | — | — |
| 2022-01-25 | $25.62 | $25.62 | 1,441,100 | — | — |
| 2022-01-24 | $25.95 | $25.95 | 2,366,600 | — | — |
| 2022-01-21 | $25.18 | $25.18 | 973,100 | — | — |
| 2022-01-20 | $25.92 | $25.92 | 926,500 | — | — |
| 2022-01-19 | $27.10 | $27.10 | 1,042,600 | — | — |
| 2022-01-18 | $26.92 | $26.92 | 1,495,300 | — | — |
| 2022-01-14 | $28.86 | $28.86 | 1,870,200 | — | — |
| 2022-01-13 | $29.60 | $29.60 | 1,069,400 | — | — |
| 2022-01-12 | $30.03 | $30.03 | 2,020,900 | — | — |
| 2022-01-11 | $32.43 | $32.43 | 1,128,500 | — | — |
| 2022-01-10 | $32.04 | $32.04 | 2,111,900 | — | — |
| 2022-01-07 | $33.74 | $33.74 | 840,900 | — | — |
| 2022-01-06 | $33.75 | $33.75 | 1,157,500 | — | — |
| 2022-01-05 | $33.31 | $33.31 | 1,393,500 | — | — |
| 2022-01-04 | $36.31 | $36.31 | 1,842,800 | — | — |
| 2022-01-03 | $38.84 | $38.84 | 786,500 | — | — |