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
- 2015-02-18 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 | $19.57 | $19.57 | 899,600 | — | — |
| 2022-12-29 | $19.50 | $19.50 | 900,900 | — | — |
| 2022-12-28 | $18.13 | $18.13 | 674,900 | — | — |
| 2022-12-27 | $17.62 | $17.62 | 618,400 | — | — |
| 2022-12-23 | $18.15 | $18.15 | 2,142,300 | — | — |
| 2022-12-22 | $19.20 | $19.20 | 4,593,500 | — | — |
| 2022-12-21 | $22.30 | $22.30 | 966,900 | — | — |
| 2022-12-20 | $21.14 | $21.14 | 744,100 | — | — |
| 2022-12-19 | $21.00 | $21.00 | 1,073,200 | — | — |
| 2022-12-16 | $22.24 | $22.24 | 2,143,000 | — | — |
| 2022-12-15 | $22.02 | $22.02 | 994,600 | — | — |
| 2022-12-14 | $22.76 | $22.76 | 1,331,600 | — | — |
| 2022-12-13 | $21.50 | $21.50 | 1,145,100 | — | — |
| 2022-12-12 | $20.25 | $20.25 | 1,300,200 | — | — |
| 2022-12-09 | $19.00 | $19.00 | 992,200 | — | — |
| 2022-12-08 | $18.60 | $18.60 | 645,200 | — | — |
| 2022-12-07 | $18.66 | $18.66 | 712,800 | — | — |
| 2022-12-06 | $19.21 | $19.21 | 847,800 | — | — |
| 2022-12-05 | $19.03 | $19.03 | 859,000 | — | — |
| 2022-12-02 | $19.88 | $19.88 | 942,900 | — | — |
| 2022-12-01 | $18.39 | $18.39 | 593,800 | — | — |
| 2022-11-30 | $18.88 | $18.88 | 1,187,300 | — | — |
| 2022-11-29 | $18.08 | $18.08 | 457,000 | — | — |
| 2022-11-28 | $17.53 | $17.53 | 638,000 | — | — |
| 2022-11-25 | $18.60 | $18.60 | 266,700 | — | — |
| 2022-11-23 | $18.19 | $18.19 | 449,600 | — | — |
| 2022-11-22 | $18.07 | $18.07 | 630,200 | — | — |
| 2022-11-21 | $17.06 | $17.06 | 545,100 | — | — |
| 2022-11-18 | $17.18 | $17.18 | 712,000 | — | — |
| 2022-11-17 | $17.17 | $17.17 | 1,085,200 | — | — |
| 2022-11-16 | $19.46 | $19.46 | 830,600 | — | — |
| 2022-11-15 | $20.70 | $20.70 | 886,800 | — | — |
| 2022-11-14 | $20.26 | $20.26 | 707,700 | — | — |
| 2022-11-11 | $19.54 | $19.54 | 976,800 | — | — |
| 2022-11-10 | $18.02 | $18.02 | 1,135,700 | — | — |
| 2022-11-09 | $16.00 | $16.00 | 604,800 | — | — |
| 2022-11-08 | $16.14 | $16.14 | 1,040,600 | — | — |
| 2022-11-07 | $16.24 | $16.24 | 838,900 | — | — |
| 2022-11-04 | $17.01 | $17.01 | 1,110,500 | — | — |
| 2022-11-03 | $17.78 | $17.78 | 522,500 | — | — |
| 2022-11-02 | $18.09 | $18.09 | 769,600 | — | — |
| 2022-11-01 | $19.00 | $19.00 | 583,500 | — | — |
| 2022-10-31 | $18.66 | $18.66 | 567,000 | — | — |
| 2022-10-28 | $18.94 | $18.94 | 640,100 | — | — |
| 2022-10-27 | $18.04 | $18.04 | 601,200 | — | — |
| 2022-10-26 | $18.37 | $18.37 | 985,500 | — | — |
| 2022-10-25 | $17.11 | $17.11 | 794,100 | — | — |
| 2022-10-24 | $16.37 | $16.37 | 957,400 | — | — |
| 2022-10-21 | $17.57 | $17.57 | 654,100 | — | — |
| 2022-10-20 | $17.48 | $17.48 | 594,300 | — | — |
| 2022-10-19 | $16.80 | $16.80 | 1,072,200 | — | — |
| 2022-10-18 | $17.61 | $17.61 | 660,400 | — | — |
| 2022-10-17 | $17.50 | $17.50 | 805,200 | — | — |
| 2022-10-14 | $16.34 | $16.34 | 657,900 | — | — |
| 2022-10-13 | $16.82 | $16.82 | 680,900 | — | — |
| 2022-10-12 | $17.23 | $17.23 | 739,700 | — | — |
| 2022-10-11 | $16.48 | $16.48 | 800,000 | — | — |
| 2022-10-10 | $16.72 | $16.72 | 798,600 | — | — |
| 2022-10-07 | $17.08 | $17.08 | 965,200 | — | — |
| 2022-10-06 | $18.02 | $18.02 | 1,309,900 | — | — |
| 2022-10-05 | $17.19 | $17.19 | 1,535,500 | — | — |
| 2022-10-04 | $17.22 | $17.22 | 3,787,800 | — | — |
| 2022-10-03 | $15.50 | $15.50 | 1,292,200 | — | — |
| 2022-09-30 | $15.96 | $15.96 | 2,728,400 | — | — |
| 2022-09-29 | $14.04 | $14.04 | 923,500 | — | — |
| 2022-09-28 | $14.30 | $14.30 | 1,293,900 | — | — |
| 2022-09-27 | $13.48 | $13.48 | 1,307,800 | — | — |
| 2022-09-26 | $12.55 | $12.55 | 1,133,900 | — | — |
| 2022-09-23 | $12.37 | $12.37 | 1,210,100 | — | — |
| 2022-09-22 | $12.63 | $12.63 | 990,800 | — | — |
| 2022-09-21 | $12.54 | $12.54 | 1,175,500 | — | — |
| 2022-09-20 | $13.69 | $13.69 | 1,176,300 | — | — |
| 2022-09-19 | $13.97 | $13.97 | 1,079,100 | — | — |
| 2022-09-16 | $13.99 | $13.99 | 2,849,000 | — | — |
| 2022-09-15 | $15.58 | $15.58 | 2,736,500 | — | — |
| 2022-09-14 | $14.83 | $14.83 | 1,338,100 | — | — |
| 2022-09-13 | $13.91 | $13.91 | 1,861,200 | — | — |
| 2022-09-12 | $16.07 | $16.07 | 761,800 | — | — |
| 2022-09-09 | $16.02 | $16.02 | 856,800 | — | — |
| 2022-09-08 | $15.72 | $15.72 | 1,184,500 | — | — |
| 2022-09-07 | $15.80 | $15.80 | 605,900 | — | — |
| 2022-09-06 | $14.66 | $14.66 | 741,000 | — | — |
| 2022-09-02 | $15.54 | $15.54 | 499,100 | — | — |
| 2022-09-01 | $15.77 | $15.77 | 612,900 | — | — |
| 2022-08-31 | $15.41 | $15.41 | 777,300 | — | — |
| 2022-08-30 | $15.34 | $15.34 | 720,600 | — | — |
| 2022-08-29 | $15.56 | $15.56 | 599,600 | — | — |
| 2022-08-26 | $16.21 | $16.21 | 809,400 | — | — |
| 2022-08-25 | $18.41 | $18.41 | 519,500 | — | — |
| 2022-08-24 | $17.95 | $17.95 | 487,900 | — | — |
| 2022-08-23 | $16.90 | $16.90 | 443,200 | — | — |
| 2022-08-22 | $16.41 | $16.41 | 568,900 | — | — |
| 2022-08-19 | $16.85 | $16.85 | 450,900 | — | — |
| 2022-08-18 | $17.34 | $17.34 | 398,500 | — | — |
| 2022-08-17 | $17.64 | $17.64 | 614,900 | — | — |
| 2022-08-16 | $17.93 | $17.93 | 518,500 | — | — |
| 2022-08-15 | $18.32 | $18.32 | 669,300 | — | — |
| 2022-08-12 | $17.47 | $17.47 | 578,100 | — | — |
| 2022-08-11 | $16.43 | $16.43 | 554,600 | — | — |
| 2022-08-10 | $16.91 | $16.91 | 541,600 | — | — |
| 2022-08-09 | $16.23 | $16.23 | 687,500 | — | — |
| 2022-08-08 | $15.84 | $15.84 | 640,700 | — | — |
| 2022-08-05 | $15.56 | $15.56 | 791,800 | — | — |
| 2022-08-04 | $15.10 | $15.10 | 967,800 | — | — |
| 2022-08-03 | $14.50 | $14.50 | 735,000 | — | — |
| 2022-08-02 | $13.80 | $13.80 | 731,700 | — | — |
| 2022-08-01 | $13.74 | $13.74 | 1,140,500 | — | — |
| 2022-07-29 | $14.50 | $14.50 | 865,300 | — | — |
| 2022-07-28 | $14.81 | $14.81 | 585,000 | — | — |
| 2022-07-27 | $15.20 | $15.20 | 957,300 | — | — |
| 2022-07-26 | $15.13 | $15.13 | 928,600 | — | — |
| 2022-07-25 | $16.77 | $16.77 | 397,200 | — | — |
| 2022-07-22 | $16.69 | $16.69 | 413,900 | — | — |
| 2022-07-21 | $17.23 | $17.23 | 261,400 | — | — |
| 2022-07-20 | $17.12 | $17.12 | 1,092,600 | — | — |
| 2022-07-19 | $16.70 | $16.70 | 533,400 | — | — |
| 2022-07-18 | $15.85 | $15.85 | 921,300 | — | — |
| 2022-07-15 | $16.12 | $16.12 | 517,500 | — | — |
| 2022-07-14 | $16.29 | $16.29 | 734,100 | — | — |
| 2022-07-13 | $16.72 | $16.72 | 1,235,700 | — | — |
| 2022-07-12 | $16.09 | $16.09 | 918,600 | — | — |
| 2022-07-11 | $15.24 | $15.24 | 1,220,800 | — | — |
| 2022-07-08 | $16.66 | $16.66 | 844,000 | — | — |
| 2022-07-07 | $16.15 | $16.15 | 991,200 | — | — |
| 2022-07-06 | $16.15 | $16.15 | 916,600 | — | — |
| 2022-07-05 | $15.53 | $15.53 | 700,200 | — | — |
| 2022-07-01 | $14.45 | $14.45 | 1,011,900 | — | — |
| 2022-06-30 | $13.76 | $13.76 | 714,100 | — | — |
| 2022-06-29 | $13.03 | $13.03 | 560,100 | — | — |
| 2022-06-28 | $12.87 | $12.87 | 574,600 | — | — |
| 2022-06-27 | $13.71 | $13.71 | 572,000 | — | — |
| 2022-06-24 | $13.95 | $13.95 | 2,230,600 | — | — |
| 2022-06-23 | $13.91 | $13.91 | 1,045,800 | — | — |
| 2022-06-22 | $12.00 | $12.00 | 895,200 | — | — |
| 2022-06-21 | $11.61 | $11.61 | 920,000 | — | — |
| 2022-06-17 | $11.04 | $11.04 | 1,839,600 | — | — |
| 2022-06-16 | $9.80 | $9.80 | 681,500 | — | — |
| 2022-06-15 | $10.98 | $10.98 | 822,500 | — | — |
| 2022-06-14 | $10.59 | $10.59 | 603,900 | — | — |
| 2022-06-13 | $10.77 | $10.77 | 890,000 | — | — |
| 2022-06-10 | $11.80 | $11.80 | 760,800 | — | — |
| 2022-06-09 | $12.67 | $12.67 | 483,400 | — | — |
| 2022-06-08 | $13.48 | $13.48 | 575,100 | — | — |
| 2022-06-07 | $13.60 | $13.60 | 714,400 | — | — |
| 2022-06-06 | $12.82 | $12.82 | 1,159,100 | — | — |
| 2022-06-03 | $13.43 | $13.43 | 1,274,200 | — | — |
| 2022-06-02 | $11.98 | $11.98 | 782,700 | — | — |
| 2022-06-01 | $11.20 | $11.20 | 1,606,600 | — | — |
| 2022-05-31 | $11.85 | $11.85 | 1,061,800 | — | — |
| 2022-05-27 | $11.56 | $11.56 | 874,200 | — | — |
| 2022-05-26 | $10.24 | $10.24 | 1,980,100 | — | — |
| 2022-05-25 | $9.91 | $9.91 | 630,200 | — | — |
| 2022-05-24 | $9.99 | $9.99 | 848,200 | — | — |
| 2022-05-23 | $10.84 | $10.84 | 473,400 | — | — |
| 2022-05-20 | $10.70 | $10.70 | 1,191,700 | — | — |
| 2022-05-19 | $9.99 | $9.99 | 2,017,500 | — | — |
| 2022-05-18 | $9.94 | $9.94 | 531,300 | — | — |
| 2022-05-17 | $10.78 | $10.78 | 1,258,600 | — | — |
| 2022-05-16 | $9.06 | $9.06 | 1,321,100 | — | — |
| 2022-05-13 | $9.09 | $9.09 | 851,900 | — | — |
| 2022-05-12 | $8.04 | $8.04 | 1,023,800 | — | — |
| 2022-05-11 | $7.96 | $7.96 | 890,800 | — | — |
| 2022-05-10 | $9.23 | $9.23 | 1,515,700 | — | — |
| 2022-05-09 | $8.26 | $8.26 | 1,293,600 | — | — |
| 2022-05-06 | $9.45 | $9.45 | 664,400 | — | — |
| 2022-05-05 | $10.00 | $10.00 | 782,700 | — | — |
| 2022-05-04 | $11.15 | $11.15 | 639,200 | — | — |
| 2022-05-03 | $10.70 | $10.70 | 351,000 | — | — |
| 2022-05-02 | $10.69 | $10.69 | 827,100 | — | — |
| 2022-04-29 | $10.28 | $10.28 | 528,900 | — | — |
| 2022-04-28 | $10.56 | $10.56 | 849,700 | — | — |
| 2022-04-27 | $10.77 | $10.77 | 364,300 | — | — |
| 2022-04-26 | $11.27 | $11.27 | 527,400 | — | — |
| 2022-04-25 | $12.17 | $12.17 | 487,100 | — | — |
| 2022-04-22 | $12.27 | $12.27 | 388,000 | — | — |
| 2022-04-21 | $12.51 | $12.51 | 1,747,400 | — | — |
| 2022-04-20 | $13.68 | $13.68 | 276,500 | — | — |
| 2022-04-19 | $13.64 | $13.64 | 441,800 | — | — |
| 2022-04-18 | $13.12 | $13.12 | 523,400 | — | — |
| 2022-04-14 | $13.56 | $13.56 | 371,200 | — | — |
| 2022-04-13 | $14.17 | $14.17 | 364,800 | — | — |
| 2022-04-12 | $13.94 | $13.94 | 279,200 | — | — |
| 2022-04-11 | $13.73 | $13.73 | 402,100 | — | — |
| 2022-04-08 | $14.23 | $14.23 | 267,700 | — | — |
| 2022-04-07 | $15.26 | $15.26 | 295,700 | — | — |
| 2022-04-06 | $15.98 | $15.98 | 261,400 | — | — |
| 2022-04-05 | $16.51 | $16.51 | 486,700 | — | — |
| 2022-04-04 | $16.64 | $16.64 | 325,800 | — | — |
| 2022-04-01 | $16.38 | $16.38 | 412,100 | — | — |
| 2022-03-31 | $15.86 | $15.86 | 379,900 | — | — |
| 2022-03-30 | $15.95 | $15.95 | 332,400 | — | — |
| 2022-03-29 | $16.67 | $16.67 | 579,300 | — | — |
| 2022-03-28 | $15.29 | $15.29 | 239,200 | — | — |
| 2022-03-25 | $15.16 | $15.16 | 399,400 | — | — |
| 2022-03-24 | $16.02 | $16.02 | 269,800 | — | — |
| 2022-03-23 | $15.48 | $15.48 | 257,200 | — | — |
| 2022-03-22 | $16.08 | $16.08 | 373,000 | — | — |
| 2022-03-21 | $15.12 | $15.12 | 240,700 | — | — |
| 2022-03-18 | $15.94 | $15.94 | 478,700 | — | — |
| 2022-03-17 | $15.48 | $15.48 | 301,700 | — | — |
| 2022-03-16 | $14.79 | $14.79 | 409,400 | — | — |
| 2022-03-15 | $13.78 | $13.78 | 467,500 | — | — |
| 2022-03-14 | $13.16 | $13.16 | 1,254,300 | — | — |
| 2022-03-11 | $15.69 | $15.69 | 469,300 | — | — |
| 2022-03-10 | $16.65 | $16.65 | 636,800 | — | — |
| 2022-03-09 | $16.67 | $16.67 | 576,600 | — | — |
| 2022-03-08 | $15.31 | $15.31 | 309,400 | — | — |
| 2022-03-07 | $14.82 | $14.82 | 415,300 | — | — |
| 2022-03-04 | $14.70 | $14.70 | 487,800 | — | — |
| 2022-03-03 | $15.72 | $15.72 | 421,500 | — | — |
| 2022-03-02 | $16.89 | $16.89 | 620,500 | — | — |
| 2022-03-01 | $16.67 | $16.67 | 341,900 | — | — |
| 2022-02-28 | $17.81 | $17.81 | 522,100 | — | — |
| 2022-02-25 | $17.85 | $17.85 | 344,300 | — | — |
| 2022-02-24 | $17.79 | $17.79 | 817,600 | — | — |
| 2022-02-23 | $17.11 | $17.11 | 281,800 | — | — |
| 2022-02-22 | $17.91 | $17.91 | 288,700 | — | — |
| 2022-02-18 | $17.99 | $17.99 | 358,900 | — | — |
| 2022-02-17 | $19.02 | $19.02 | 405,400 | — | — |
| 2022-02-16 | $20.14 | $20.14 | 375,100 | — | — |
| 2022-02-15 | $20.00 | $20.00 | 466,800 | — | — |
| 2022-02-14 | $19.05 | $19.05 | 356,800 | — | — |
| 2022-02-11 | $18.97 | $18.97 | 405,100 | — | — |
| 2022-02-10 | $19.32 | $19.32 | 976,500 | — | — |
| 2022-02-09 | $19.03 | $19.03 | 866,000 | — | — |
| 2022-02-08 | $17.48 | $17.48 | 304,800 | — | — |
| 2022-02-07 | $17.47 | $17.47 | 495,100 | — | — |
| 2022-02-04 | $16.59 | $16.59 | 640,500 | — | — |
| 2022-02-03 | $16.03 | $16.03 | 414,900 | — | — |
| 2022-02-02 | $16.55 | $16.55 | 583,700 | — | — |
| 2022-02-01 | $17.77 | $17.77 | 571,100 | — | — |
| 2022-01-31 | $16.64 | $16.64 | 555,100 | — | — |
| 2022-01-28 | $15.77 | $15.77 | 478,000 | — | — |
| 2022-01-27 | $15.15 | $15.15 | 417,600 | — | — |
| 2022-01-26 | $15.94 | $15.94 | 514,200 | — | — |
| 2022-01-25 | $16.39 | $16.39 | 424,000 | — | — |
| 2022-01-24 | $16.64 | $16.64 | 685,200 | — | — |
| 2022-01-21 | $15.69 | $15.69 | 549,100 | — | — |
| 2022-01-20 | $16.34 | $16.34 | 614,700 | — | — |
| 2022-01-19 | $17.23 | $17.23 | 316,300 | — | — |
| 2022-01-18 | $17.16 | $17.16 | 451,400 | — | — |
| 2022-01-14 | $18.77 | $18.77 | 684,000 | — | — |
| 2022-01-13 | $18.63 | $18.63 | 288,900 | — | — |
| 2022-01-12 | $18.95 | $18.95 | 290,800 | — | — |
| 2022-01-11 | $20.58 | $20.58 | 535,000 | — | — |
| 2022-01-10 | $20.05 | $20.05 | 371,300 | — | — |
| 2022-01-07 | $20.54 | $20.54 | 326,400 | — | — |
| 2022-01-06 | $20.90 | $20.90 | 419,500 | — | — |
| 2022-01-05 | $21.45 | $21.45 | 496,800 | — | — |
| 2022-01-04 | $22.83 | $22.83 | 446,300 | — | — |
| 2022-01-03 | $23.68 | $23.68 | 1,745,700 | — | — |