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
- 2018-12-14 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 | $20.36 | $21.72 | 1,095,200 | — | — |
| 2022-12-29 | $20.34 | $21.70 | 638,400 | — | — |
| 2022-12-28 | $19.55 | $20.86 | 1,491,600 | — | — |
| 2022-12-27 | $20.22 | $21.58 | 2,092,700 | — | — |
| 2022-12-23 | $19.26 | $20.55 | 1,574,900 | — | — |
| 2022-12-22 | $19.38 | $20.68 | 1,943,300 | — | — |
| 2022-12-21 | $19.50 | $20.81 | 1,793,700 | — | — |
| 2022-12-20 | $18.12 | $19.33 | 988,500 | — | — |
| 2022-12-19 | $17.96 | $19.16 | 1,542,900 | — | — |
| 2022-12-16 | $17.72 | $18.91 | 1,464,000 | — | — |
| 2022-12-15 | $17.78 | $18.97 | 1,802,400 | — | — |
| 2022-12-14 | $18.05 | $19.26 | 1,452,400 | — | — |
| 2022-12-13 | $18.18 | $19.40 | 1,849,500 | — | — |
| 2022-12-12 | $17.52 | $18.69 | 1,484,700 | — | — |
| 2022-12-09 | $17.95 | $19.15 | 6,231,600 | — | — |
| 2022-12-08 | $17.66 | $18.67 | 3,459,500 | — | — |
| 2022-12-07 | $16.84 | $17.81 | 2,424,800 | — | — |
| 2022-12-06 | $17.71 | $18.73 | 3,075,600 | — | — |
| 2022-12-05 | $16.99 | $17.96 | 4,364,900 | — | — |
| 2022-12-02 | $17.04 | $18.02 | 4,030,500 | — | — |
| 2022-12-01 | $15.90 | $16.81 | 1,495,600 | — | — |
| 2022-11-30 | $15.69 | $16.59 | 2,428,700 | — | — |
| 2022-11-29 | $14.56 | $15.40 | 1,613,900 | — | — |
| 2022-11-28 | $13.42 | $14.19 | 992,500 | — | — |
| 2022-11-25 | $13.22 | $13.98 | 554,500 | — | — |
| 2022-11-23 | $13.68 | $14.46 | 1,339,600 | — | — |
| 2022-11-22 | $13.14 | $13.89 | 1,098,300 | — | — |
| 2022-11-21 | $13.39 | $14.16 | 950,900 | — | — |
| 2022-11-18 | $14.00 | $14.80 | 1,224,300 | — | — |
| 2022-11-17 | $15.34 | $16.22 | 1,426,200 | — | — |
| 2022-11-16 | $14.87 | $15.72 | 1,317,500 | — | — |
| 2022-11-15 | $16.40 | $17.34 | 2,582,000 | — | — |
| 2022-11-14 | $15.24 | $16.11 | 2,869,600 | — | — |
| 2022-11-11 | $14.58 | $15.42 | 1,923,700 | — | — |
| 2022-11-10 | $13.60 | $14.38 | 1,074,400 | — | — |
| 2022-11-09 | $12.38 | $13.09 | 1,742,000 | — | — |
| 2022-11-08 | $12.64 | $13.36 | 800,200 | — | — |
| 2022-11-07 | $12.64 | $13.36 | 968,900 | — | — |
| 2022-11-04 | $12.53 | $13.25 | 2,055,500 | — | — |
| 2022-11-03 | $10.52 | $11.12 | 930,300 | — | — |
| 2022-11-02 | $10.43 | $11.03 | 1,172,300 | — | — |
| 2022-11-01 | $11.09 | $11.73 | 1,095,500 | — | — |
| 2022-10-31 | $10.16 | $10.74 | 670,900 | — | — |
| 2022-10-28 | $10.16 | $10.74 | 885,500 | — | — |
| 2022-10-27 | $9.85 | $10.41 | 1,098,800 | — | — |
| 2022-10-26 | $10.38 | $10.98 | 1,732,300 | — | — |
| 2022-10-25 | $9.69 | $10.25 | 1,523,500 | — | — |
| 2022-10-24 | $9.71 | $10.27 | 2,872,800 | — | — |
| 2022-10-21 | $12.54 | $13.26 | 705,000 | — | — |
| 2022-10-20 | $12.70 | $13.43 | 753,000 | — | — |
| 2022-10-19 | $12.46 | $13.17 | 638,200 | — | — |
| 2022-10-18 | $13.68 | $14.46 | 434,500 | — | — |
| 2022-10-17 | $13.87 | $14.67 | 477,700 | — | — |
| 2022-10-14 | $13.56 | $14.34 | 578,600 | — | — |
| 2022-10-13 | $14.30 | $15.12 | 782,700 | — | — |
| 2022-10-12 | $13.60 | $14.38 | 482,000 | — | — |
| 2022-10-11 | $13.63 | $14.41 | 925,300 | — | — |
| 2022-10-10 | $13.88 | $14.68 | 558,800 | — | — |
| 2022-10-07 | $14.79 | $15.64 | 521,600 | — | — |
| 2022-10-06 | $15.50 | $16.39 | 559,300 | — | — |
| 2022-10-05 | $15.56 | $16.45 | 1,000,000 | — | — |
| 2022-10-04 | $14.78 | $15.63 | 908,400 | — | — |
| 2022-10-03 | $13.27 | $14.03 | 422,200 | — | — |
| 2022-09-30 | $12.82 | $13.56 | 436,100 | — | — |
| 2022-09-29 | $12.60 | $13.32 | 790,200 | — | — |
| 2022-09-28 | $13.20 | $13.96 | 866,600 | — | — |
| 2022-09-27 | $12.66 | $13.39 | 598,100 | — | — |
| 2022-09-26 | $13.18 | $13.94 | 486,800 | — | — |
| 2022-09-23 | $13.20 | $13.96 | 500,400 | — | — |
| 2022-09-22 | $14.02 | $14.82 | 465,300 | — | — |
| 2022-09-21 | $13.85 | $14.64 | 552,100 | — | — |
| 2022-09-20 | $14.42 | $15.25 | 576,000 | — | — |
| 2022-09-19 | $14.29 | $15.11 | 691,000 | — | — |
| 2022-09-16 | $13.72 | $14.51 | 1,037,600 | — | — |
| 2022-09-15 | $14.24 | $15.06 | 613,400 | — | — |
| 2022-09-14 | $14.26 | $14.89 | 524,500 | — | — |
| 2022-09-13 | $14.58 | $15.22 | 678,900 | — | — |
| 2022-09-12 | $15.38 | $16.06 | 924,600 | — | — |
| 2022-09-09 | $14.57 | $15.21 | 581,000 | — | — |
| 2022-09-08 | $13.65 | $14.25 | 568,600 | — | — |
| 2022-09-07 | $13.55 | $14.15 | 749,000 | — | — |
| 2022-09-06 | $13.71 | $14.31 | 803,600 | — | — |
| 2022-09-02 | $14.12 | $14.74 | 835,000 | — | — |
| 2022-09-01 | $14.81 | $15.46 | 1,037,100 | — | — |
| 2022-08-31 | $15.98 | $16.68 | 3,029,100 | — | — |
| 2022-08-30 | $15.72 | $16.41 | 1,085,200 | — | — |
| 2022-08-29 | $16.08 | $16.79 | 731,100 | — | — |
| 2022-08-26 | $16.47 | $17.19 | 1,998,500 | — | — |
| 2022-08-25 | $15.87 | $16.57 | 1,221,500 | — | — |
| 2022-08-24 | $14.31 | $14.94 | 681,800 | — | — |
| 2022-08-23 | $13.91 | $14.52 | 693,000 | — | — |
| 2022-08-22 | $14.11 | $14.73 | 525,000 | — | — |
| 2022-08-19 | $14.46 | $15.10 | 977,400 | — | — |
| 2022-08-18 | $14.72 | $15.37 | 737,900 | — | — |
| 2022-08-17 | $14.59 | $15.23 | 784,800 | — | — |
| 2022-08-16 | $14.81 | $15.46 | 597,400 | — | — |
| 2022-08-15 | $15.40 | $16.08 | 648,000 | — | — |
| 2022-08-12 | $15.78 | $16.47 | 1,159,400 | — | — |
| 2022-08-11 | $15.05 | $15.71 | 640,100 | — | — |
| 2022-08-10 | $14.12 | $14.74 | 716,900 | — | — |
| 2022-08-09 | $13.63 | $14.23 | 589,600 | — | — |
| 2022-08-08 | $13.80 | $14.41 | 437,800 | — | — |
| 2022-08-05 | $13.98 | $14.60 | 692,700 | — | — |
| 2022-08-04 | $14.72 | $15.37 | 406,200 | — | — |
| 2022-08-03 | $14.48 | $15.12 | 504,400 | — | — |
| 2022-08-02 | $14.13 | $14.75 | 619,900 | — | — |
| 2022-08-01 | $13.65 | $14.25 | 934,400 | — | — |
| 2022-07-29 | $14.52 | $15.16 | 462,600 | — | — |
| 2022-07-28 | $14.81 | $15.46 | 408,200 | — | — |
| 2022-07-27 | $15.18 | $15.85 | 410,800 | — | — |
| 2022-07-26 | $14.92 | $15.58 | 290,800 | — | — |
| 2022-07-25 | $15.20 | $15.87 | 305,500 | — | — |
| 2022-07-22 | $14.84 | $15.49 | 223,400 | — | — |
| 2022-07-21 | $15.41 | $16.09 | 373,000 | — | — |
| 2022-07-20 | $14.88 | $15.53 | 592,700 | — | — |
| 2022-07-19 | $15.01 | $15.67 | 707,600 | — | — |
| 2022-07-18 | $14.45 | $15.09 | 892,200 | — | — |
| 2022-07-15 | $13.77 | $14.38 | 566,900 | — | — |
| 2022-07-14 | $13.75 | $14.36 | 895,700 | — | — |
| 2022-07-13 | $13.80 | $14.41 | 655,800 | — | — |
| 2022-07-12 | $13.97 | $14.58 | 1,251,200 | — | — |
| 2022-07-11 | $13.89 | $14.50 | 1,650,300 | — | — |
| 2022-07-08 | $15.55 | $16.23 | 566,800 | — | — |
| 2022-07-07 | $16.28 | $17.00 | 567,100 | — | — |
| 2022-07-06 | $16.00 | $16.70 | 850,800 | — | — |
| 2022-07-05 | $17.50 | $18.27 | 457,300 | — | — |
| 2022-07-01 | $17.23 | $17.99 | 532,100 | — | — |
| 2022-06-30 | $17.30 | $18.06 | 728,400 | — | — |
| 2022-06-29 | $17.19 | $17.95 | 1,473,400 | — | — |
| 2022-06-28 | $17.19 | $17.95 | 707,500 | — | — |
| 2022-06-27 | $17.67 | $18.45 | 802,900 | — | — |
| 2022-06-24 | $17.24 | $18.00 | 785,500 | — | — |
| 2022-06-23 | $16.89 | $17.63 | 784,700 | — | — |
| 2022-06-22 | $16.53 | $17.26 | 736,500 | — | — |
| 2022-06-21 | $16.84 | $17.58 | 1,548,000 | — | — |
| 2022-06-17 | $15.49 | $16.17 | 1,503,600 | — | — |
| 2022-06-16 | $15.11 | $15.77 | 886,800 | — | — |
| 2022-06-15 | $16.18 | $16.66 | 752,500 | — | — |
| 2022-06-14 | $16.44 | $16.93 | 839,100 | — | — |
| 2022-06-13 | $15.41 | $15.87 | 1,004,600 | — | — |
| 2022-06-10 | $16.31 | $16.80 | 2,649,300 | — | — |
| 2022-06-09 | $16.94 | $17.45 | 891,700 | — | — |
| 2022-06-08 | $17.94 | $18.47 | 2,360,200 | — | — |
| 2022-06-07 | $16.84 | $17.34 | 809,500 | — | — |
| 2022-06-06 | $16.40 | $16.89 | 1,321,000 | — | — |
| 2022-06-03 | $14.91 | $15.35 | 493,300 | — | — |
| 2022-06-02 | $15.36 | $15.82 | 687,000 | — | — |
| 2022-06-01 | $14.93 | $15.38 | 1,405,400 | — | — |
| 2022-05-31 | $15.73 | $16.20 | 2,172,000 | — | — |
| 2022-05-27 | $14.60 | $15.04 | 717,700 | — | — |
| 2022-05-26 | $14.50 | $14.93 | 1,134,600 | — | — |
| 2022-05-25 | $13.60 | $14.01 | 875,000 | — | — |
| 2022-05-24 | $12.97 | $13.36 | 1,284,100 | — | — |
| 2022-05-23 | $13.87 | $14.28 | 900,600 | — | — |
| 2022-05-20 | $13.86 | $14.27 | 933,200 | — | — |
| 2022-05-19 | $14.14 | $14.56 | 1,042,300 | — | — |
| 2022-05-18 | $13.83 | $14.24 | 983,700 | — | — |
| 2022-05-17 | $13.78 | $14.19 | 873,400 | — | — |
| 2022-05-16 | $13.22 | $13.61 | 682,000 | — | — |
| 2022-05-13 | $13.19 | $13.58 | 791,700 | — | — |
| 2022-05-12 | $12.38 | $12.75 | 809,900 | — | — |
| 2022-05-11 | $12.16 | $12.52 | 1,039,400 | — | — |
| 2022-05-10 | $12.38 | $12.75 | 1,351,400 | — | — |
| 2022-05-09 | $12.22 | $12.58 | 897,000 | — | — |
| 2022-05-06 | $13.12 | $13.51 | 849,800 | — | — |
| 2022-05-05 | $14.18 | $14.60 | 594,000 | — | — |
| 2022-05-04 | $15.06 | $15.51 | 710,800 | — | — |
| 2022-05-03 | $14.93 | $15.38 | 503,800 | — | — |
| 2022-05-02 | $14.52 | $14.95 | 706,100 | — | — |
| 2022-04-29 | $14.43 | $14.86 | 1,121,300 | — | — |
| 2022-04-28 | $14.33 | $14.76 | 929,700 | — | — |
| 2022-04-27 | $13.93 | $14.35 | 1,049,300 | — | — |
| 2022-04-26 | $13.17 | $13.56 | 1,008,200 | — | — |
| 2022-04-25 | $13.80 | $14.21 | 1,358,600 | — | — |
| 2022-04-22 | $13.98 | $14.40 | 1,322,900 | — | — |
| 2022-04-21 | $13.39 | $13.79 | 1,173,600 | — | — |
| 2022-04-20 | $14.18 | $14.60 | 953,600 | — | — |
| 2022-04-19 | $14.62 | $15.06 | 1,315,000 | — | — |
| 2022-04-18 | $13.53 | $13.93 | 1,336,400 | — | — |
| 2022-04-14 | $14.24 | $14.66 | 800,900 | — | — |
| 2022-04-13 | $14.62 | $15.06 | 1,029,600 | — | — |
| 2022-04-12 | $14.19 | $14.61 | 1,286,400 | — | — |
| 2022-04-11 | $13.98 | $14.40 | 1,137,900 | — | — |
| 2022-04-08 | $14.31 | $14.74 | 866,000 | — | — |
| 2022-04-07 | $14.08 | $14.50 | 1,622,200 | — | — |
| 2022-04-06 | $14.72 | $15.16 | 1,881,700 | — | — |
| 2022-04-05 | $15.23 | $15.68 | 1,418,400 | — | — |
| 2022-04-04 | $16.60 | $16.83 | 2,309,100 | — | — |
| 2022-04-01 | $15.87 | $16.09 | 2,010,600 | — | — |
| 2022-03-31 | $15.39 | $15.60 | 939,300 | — | — |
| 2022-03-30 | $16.06 | $16.28 | 1,390,600 | — | — |
| 2022-03-29 | $17.25 | $17.49 | 2,686,000 | — | — |
| 2022-03-28 | $16.12 | $16.34 | 892,100 | — | — |
| 2022-03-25 | $15.88 | $16.10 | 1,453,400 | — | — |
| 2022-03-24 | $17.30 | $17.54 | 3,972,200 | — | — |
| 2022-03-23 | $17.30 | $17.54 | 2,886,100 | — | — |
| 2022-03-22 | $17.01 | $17.24 | 2,197,500 | — | — |
| 2022-03-21 | $16.51 | $16.74 | 1,251,300 | — | — |
| 2022-03-18 | $17.56 | $17.80 | 2,886,400 | — | — |
| 2022-03-17 | $15.50 | $15.71 | 2,039,600 | — | — |
| 2022-03-16 | $17.23 | $17.47 | 7,581,500 | — | — |
| 2022-03-15 | $11.99 | $12.15 | 3,775,500 | — | — |
| 2022-03-14 | $11.77 | $11.93 | 5,701,900 | — | — |
| 2022-03-11 | $13.23 | $13.41 | 6,201,900 | — | — |
| 2022-03-10 | $15.96 | $16.18 | 2,645,700 | — | — |
| 2022-03-09 | $18.14 | $18.39 | 870,500 | — | — |
| 2022-03-08 | $16.84 | $17.07 | 1,109,200 | — | — |
| 2022-03-07 | $16.86 | $17.09 | 1,529,400 | — | — |
| 2022-03-04 | $16.82 | $17.05 | 1,985,800 | — | — |
| 2022-03-03 | $18.60 | $18.85 | 1,645,400 | — | — |
| 2022-03-02 | $19.20 | $19.46 | 1,545,000 | — | — |
| 2022-03-01 | $19.19 | $19.45 | 1,821,300 | — | — |
| 2022-02-28 | $18.75 | $19.01 | 2,033,200 | — | — |
| 2022-02-25 | $19.96 | $20.23 | 890,100 | — | — |
| 2022-02-24 | $19.80 | $20.07 | 1,887,300 | — | — |
| 2022-02-23 | $19.14 | $19.40 | 686,800 | — | — |
| 2022-02-22 | $19.19 | $19.45 | 1,160,300 | — | — |
| 2022-02-18 | $20.05 | $20.32 | 829,900 | — | — |
| 2022-02-17 | $20.72 | $21.00 | 669,500 | — | — |
| 2022-02-16 | $21.16 | $21.45 | 596,500 | — | — |
| 2022-02-15 | $21.80 | $22.10 | 454,500 | — | — |
| 2022-02-14 | $20.64 | $20.92 | 915,900 | — | — |
| 2022-02-11 | $21.08 | $21.37 | 879,500 | — | — |
| 2022-02-10 | $21.16 | $21.45 | 947,200 | — | — |
| 2022-02-09 | $21.00 | $21.29 | 644,500 | — | — |
| 2022-02-08 | $20.32 | $20.60 | 758,800 | — | — |
| 2022-02-07 | $19.10 | $19.36 | 757,600 | — | — |
| 2022-02-04 | $19.26 | $19.52 | 523,800 | — | — |
| 2022-02-03 | $18.70 | $18.96 | 493,600 | — | — |
| 2022-02-02 | $19.35 | $19.61 | 661,300 | — | — |
| 2022-02-01 | $20.34 | $20.62 | 808,300 | — | — |
| 2022-01-31 | $19.79 | $20.06 | 1,244,300 | — | — |
| 2022-01-28 | $17.98 | $18.23 | 1,339,300 | — | — |
| 2022-01-27 | $18.18 | $18.43 | 1,593,900 | — | — |
| 2022-01-26 | $19.39 | $19.66 | 1,265,000 | — | — |
| 2022-01-25 | $19.58 | $19.85 | 951,600 | — | — |
| 2022-01-24 | $19.84 | $20.11 | 2,943,900 | — | — |
| 2022-01-21 | $20.26 | $20.54 | 1,615,400 | — | — |
| 2022-01-20 | $21.86 | $22.16 | 2,372,300 | — | — |
| 2022-01-19 | $20.41 | $20.69 | 1,137,000 | — | — |
| 2022-01-18 | $20.11 | $20.39 | 1,163,600 | — | — |
| 2022-01-14 | $19.94 | $20.21 | 1,090,400 | — | — |
| 2022-01-13 | $19.55 | $19.82 | 2,518,200 | — | — |
| 2022-01-12 | $20.68 | $20.96 | 3,063,000 | — | — |
| 2022-01-11 | $18.45 | $18.70 | 4,264,500 | — | — |
| 2022-01-10 | $20.06 | $20.33 | 1,129,000 | — | — |
| 2022-01-07 | $20.16 | $20.44 | 1,610,400 | — | — |
| 2022-01-06 | $20.99 | $21.28 | 1,324,400 | — | — |
| 2022-01-05 | $19.82 | $20.09 | 1,521,700 | — | — |
| 2022-01-04 | $20.55 | $20.83 | 1,837,700 | — | — |
| 2022-01-03 | $22.54 | $22.85 | 689,900 | — | — |