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
- 2020-07-16 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 | $14.94 | $14.94 | 955,000 | — | — |
| 2022-12-29 | $14.80 | $14.80 | 1,551,300 | — | — |
| 2022-12-28 | $14.16 | $14.16 | 1,095,900 | — | — |
| 2022-12-27 | $14.41 | $14.41 | 1,014,600 | — | — |
| 2022-12-23 | $14.60 | $14.60 | 903,800 | — | — |
| 2022-12-22 | $15.16 | $15.16 | 1,183,900 | — | — |
| 2022-12-21 | $14.82 | $14.82 | 2,360,100 | — | — |
| 2022-12-20 | $15.72 | $15.72 | 1,732,500 | — | — |
| 2022-12-19 | $15.79 | $15.79 | 1,827,900 | — | — |
| 2022-12-16 | $17.05 | $17.05 | 5,652,100 | — | — |
| 2022-12-15 | $17.17 | $17.17 | 1,680,800 | — | — |
| 2022-12-14 | $17.50 | $17.50 | 1,554,000 | — | — |
| 2022-12-13 | $17.28 | $17.28 | 1,274,300 | — | — |
| 2022-12-12 | $16.80 | $16.80 | 1,413,400 | — | — |
| 2022-12-09 | $16.30 | $16.30 | 934,600 | — | — |
| 2022-12-08 | $17.35 | $17.35 | 1,392,600 | — | — |
| 2022-12-07 | $17.44 | $17.44 | 700,100 | — | — |
| 2022-12-06 | $18.07 | $18.07 | 720,500 | — | — |
| 2022-12-05 | $18.36 | $18.36 | 846,200 | — | — |
| 2022-12-02 | $18.77 | $18.77 | 993,300 | — | — |
| 2022-12-01 | $17.78 | $17.78 | 862,100 | — | — |
| 2022-11-30 | $18.58 | $18.58 | 1,473,600 | — | — |
| 2022-11-29 | $18.27 | $18.27 | 654,800 | — | — |
| 2022-11-28 | $18.41 | $18.41 | 452,500 | — | — |
| 2022-11-25 | $18.62 | $18.62 | 220,500 | — | — |
| 2022-11-23 | $18.71 | $18.71 | 506,300 | — | — |
| 2022-11-22 | $18.71 | $18.71 | 693,400 | — | — |
| 2022-11-21 | $18.64 | $18.64 | 648,900 | — | — |
| 2022-11-18 | $18.91 | $18.91 | 960,200 | — | — |
| 2022-11-17 | $17.94 | $17.94 | 751,200 | — | — |
| 2022-11-16 | $18.20 | $18.20 | 984,700 | — | — |
| 2022-11-15 | $19.80 | $19.80 | 1,630,500 | — | — |
| 2022-11-14 | $19.77 | $19.77 | 1,156,000 | — | — |
| 2022-11-11 | $20.49 | $20.49 | 1,411,700 | — | — |
| 2022-11-10 | $20.00 | $20.00 | 1,259,300 | — | — |
| 2022-11-09 | $19.02 | $19.02 | 754,500 | — | — |
| 2022-11-08 | $19.97 | $19.97 | 718,000 | — | — |
| 2022-11-07 | $20.36 | $20.36 | 576,200 | — | — |
| 2022-11-04 | $20.49 | $20.49 | 834,100 | — | — |
| 2022-11-03 | $20.94 | $20.94 | 654,200 | — | — |
| 2022-11-02 | $21.42 | $21.42 | 531,500 | — | — |
| 2022-11-01 | $22.46 | $22.46 | 562,400 | — | — |
| 2022-10-31 | $22.22 | $22.22 | 867,500 | — | — |
| 2022-10-28 | $22.50 | $22.50 | 797,800 | — | — |
| 2022-10-27 | $21.71 | $21.71 | 613,400 | — | — |
| 2022-10-26 | $22.00 | $22.00 | 610,800 | — | — |
| 2022-10-25 | $21.12 | $21.12 | 762,900 | — | — |
| 2022-10-24 | $20.20 | $20.20 | 456,200 | — | — |
| 2022-10-21 | $20.63 | $20.63 | 531,800 | — | — |
| 2022-10-20 | $19.82 | $19.82 | 817,800 | — | — |
| 2022-10-19 | $19.66 | $19.66 | 2,123,700 | — | — |
| 2022-10-18 | $20.92 | $20.92 | 1,753,100 | — | — |
| 2022-10-17 | $20.47 | $20.47 | 2,083,700 | — | — |
| 2022-10-14 | $19.51 | $19.51 | 1,626,500 | — | — |
| 2022-10-13 | $20.48 | $20.48 | 1,043,400 | — | — |
| 2022-10-12 | $21.46 | $21.46 | 1,116,500 | — | — |
| 2022-10-11 | $21.93 | $21.93 | 1,285,000 | — | — |
| 2022-10-10 | $21.94 | $21.94 | 712,200 | — | — |
| 2022-10-07 | $22.24 | $22.24 | 822,200 | — | — |
| 2022-10-06 | $23.00 | $23.00 | 997,900 | — | — |
| 2022-10-05 | $23.74 | $23.74 | 800,400 | — | — |
| 2022-10-04 | $24.02 | $24.02 | 1,511,000 | — | — |
| 2022-10-03 | $22.32 | $22.32 | 797,600 | — | — |
| 2022-09-30 | $22.37 | $22.37 | 847,200 | — | — |
| 2022-09-29 | $23.14 | $23.14 | 1,324,400 | — | — |
| 2022-09-28 | $24.12 | $24.12 | 897,300 | — | — |
| 2022-09-27 | $23.29 | $23.29 | 1,049,900 | — | — |
| 2022-09-26 | $22.01 | $22.01 | 776,100 | — | — |
| 2022-09-23 | $22.45 | $22.45 | 1,674,900 | — | — |
| 2022-09-22 | $22.13 | $22.13 | 717,300 | — | — |
| 2022-09-21 | $22.27 | $22.27 | 669,200 | — | — |
| 2022-09-20 | $23.69 | $23.69 | 1,083,800 | — | — |
| 2022-09-19 | $23.84 | $23.84 | 963,500 | — | — |
| 2022-09-16 | $23.42 | $23.42 | 3,156,200 | — | — |
| 2022-09-15 | $25.08 | $25.08 | 2,002,600 | — | — |
| 2022-09-14 | $23.97 | $23.97 | 1,883,200 | — | — |
| 2022-09-13 | $24.03 | $24.03 | 7,544,200 | — | — |
| 2022-09-12 | $28.80 | $28.80 | 1,570,300 | — | — |
| 2022-09-09 | $29.01 | $29.01 | 1,174,400 | — | — |
| 2022-09-08 | $31.37 | $31.37 | 5,902,400 | — | — |
| 2022-09-07 | $25.35 | $25.35 | 1,044,800 | — | — |
| 2022-09-06 | $23.17 | $23.17 | 1,049,800 | — | — |
| 2022-09-02 | $25.03 | $25.03 | 1,313,900 | — | — |
| 2022-09-01 | $24.90 | $24.90 | 1,077,700 | — | — |
| 2022-08-31 | $22.97 | $22.97 | 556,500 | — | — |
| 2022-08-30 | $21.94 | $21.94 | 748,800 | — | — |
| 2022-08-29 | $23.20 | $23.20 | 657,700 | — | — |
| 2022-08-26 | $24.57 | $24.57 | 1,187,600 | — | — |
| 2022-08-25 | $26.49 | $26.49 | 2,540,200 | — | — |
| 2022-08-24 | $26.10 | $26.10 | 1,873,700 | — | — |
| 2022-08-23 | $23.01 | $23.01 | 975,000 | — | — |
| 2022-08-22 | $21.00 | $21.00 | 899,200 | — | — |
| 2022-08-19 | $19.43 | $19.43 | 690,200 | — | — |
| 2022-08-18 | $19.64 | $19.64 | 647,400 | — | — |
| 2022-08-17 | $19.34 | $19.34 | 753,100 | — | — |
| 2022-08-16 | $20.21 | $20.21 | 593,400 | — | — |
| 2022-08-15 | $20.97 | $20.97 | 679,900 | — | — |
| 2022-08-12 | $20.70 | $20.70 | 1,008,500 | — | — |
| 2022-08-11 | $19.67 | $19.67 | 1,168,700 | — | — |
| 2022-08-10 | $20.10 | $20.10 | 931,100 | — | — |
| 2022-08-09 | $18.70 | $18.70 | 822,500 | — | — |
| 2022-08-08 | $19.87 | $19.87 | 1,104,700 | — | — |
| 2022-08-05 | $19.73 | $19.73 | 1,588,800 | — | — |
| 2022-08-04 | $19.16 | $19.16 | 960,200 | — | — |
| 2022-08-03 | $19.00 | $19.00 | 667,700 | — | — |
| 2022-08-02 | $18.95 | $18.95 | 462,000 | — | — |
| 2022-08-01 | $18.07 | $18.07 | 606,300 | — | — |
| 2022-07-29 | $19.02 | $19.02 | 536,800 | — | — |
| 2022-07-28 | $20.40 | $20.40 | 466,300 | — | — |
| 2022-07-27 | $21.64 | $21.64 | 583,500 | — | — |
| 2022-07-26 | $20.68 | $20.68 | 852,600 | — | — |
| 2022-07-25 | $20.46 | $20.46 | 736,500 | — | — |
| 2022-07-22 | $21.15 | $21.15 | 1,298,800 | — | — |
| 2022-07-21 | $23.34 | $23.34 | 691,900 | — | — |
| 2022-07-20 | $23.14 | $23.14 | 1,028,700 | — | — |
| 2022-07-19 | $20.56 | $20.56 | 936,600 | — | — |
| 2022-07-18 | $18.23 | $18.23 | 855,800 | — | — |
| 2022-07-15 | $19.40 | $19.40 | 580,300 | — | — |
| 2022-07-14 | $19.28 | $19.28 | 939,500 | — | — |
| 2022-07-13 | $19.37 | $19.37 | 674,100 | — | — |
| 2022-07-12 | $19.32 | $19.32 | 961,000 | — | — |
| 2022-07-11 | $19.38 | $19.38 | 672,200 | — | — |
| 2022-07-08 | $22.31 | $22.31 | 725,400 | — | — |
| 2022-07-07 | $22.13 | $22.13 | 1,526,500 | — | — |
| 2022-07-06 | $20.38 | $20.38 | 828,400 | — | — |
| 2022-07-05 | $19.78 | $19.78 | 1,186,100 | — | — |
| 2022-07-01 | $18.09 | $18.09 | 676,300 | — | — |
| 2022-06-30 | $16.75 | $16.75 | 710,100 | — | — |
| 2022-06-29 | $16.79 | $16.79 | 741,700 | — | — |
| 2022-06-28 | $16.37 | $16.37 | 1,490,800 | — | — |
| 2022-06-27 | $18.67 | $18.67 | 2,639,300 | — | — |
| 2022-06-24 | $20.87 | $20.87 | 4,391,900 | — | — |
| 2022-06-23 | $19.00 | $19.00 | 1,502,300 | — | — |
| 2022-06-22 | $17.78 | $17.78 | 1,262,700 | — | — |
| 2022-06-21 | $17.28 | $17.28 | 1,461,900 | — | — |
| 2022-06-17 | $16.12 | $16.12 | 3,426,200 | — | — |
| 2022-06-16 | $14.71 | $14.71 | 1,334,400 | — | — |
| 2022-06-15 | $14.33 | $14.33 | 1,060,100 | — | — |
| 2022-06-14 | $13.87 | $13.87 | 642,000 | — | — |
| 2022-06-13 | $13.31 | $13.31 | 1,331,300 | — | — |
| 2022-06-10 | $14.00 | $14.00 | 1,312,400 | — | — |
| 2022-06-09 | $15.60 | $15.60 | 659,400 | — | — |
| 2022-06-08 | $16.01 | $16.01 | 673,400 | — | — |
| 2022-06-07 | $16.22 | $16.22 | 781,500 | — | — |
| 2022-06-06 | $15.20 | $15.20 | 1,368,000 | — | — |
| 2022-06-03 | $17.53 | $17.53 | 779,400 | — | — |
| 2022-06-02 | $16.78 | $16.78 | 685,700 | — | — |
| 2022-06-01 | $16.14 | $16.14 | 681,000 | — | — |
| 2022-05-31 | $16.28 | $16.28 | 1,162,900 | — | — |
| 2022-05-27 | $17.33 | $17.33 | 623,300 | — | — |
| 2022-05-26 | $16.75 | $16.75 | 534,400 | — | — |
| 2022-05-25 | $16.47 | $16.47 | 424,300 | — | — |
| 2022-05-24 | $16.65 | $16.65 | 548,700 | — | — |
| 2022-05-23 | $17.62 | $17.62 | 938,000 | — | — |
| 2022-05-20 | $17.34 | $17.34 | 709,800 | — | — |
| 2022-05-19 | $17.25 | $17.25 | 670,700 | — | — |
| 2022-05-18 | $17.58 | $17.58 | 625,400 | — | — |
| 2022-05-17 | $18.25 | $18.25 | 786,300 | — | — |
| 2022-05-16 | $17.61 | $17.61 | 834,500 | — | — |
| 2022-05-13 | $17.58 | $17.58 | 1,208,000 | — | — |
| 2022-05-12 | $15.72 | $15.72 | 2,298,900 | — | — |
| 2022-05-11 | $15.27 | $15.27 | 2,166,200 | — | — |
| 2022-05-10 | $17.03 | $17.03 | 1,082,400 | — | — |
| 2022-05-09 | $17.48 | $17.48 | 1,683,900 | — | — |
| 2022-05-06 | $20.63 | $20.63 | 2,212,600 | — | — |
| 2022-05-05 | $23.30 | $23.30 | 601,000 | — | — |
| 2022-05-04 | $25.62 | $25.62 | 432,700 | — | — |
| 2022-05-03 | $24.79 | $24.79 | 631,600 | — | — |
| 2022-05-02 | $24.74 | $24.74 | 682,800 | — | — |
| 2022-04-29 | $23.83 | $23.83 | 681,300 | — | — |
| 2022-04-28 | $25.33 | $25.33 | 788,500 | — | — |
| 2022-04-27 | $25.50 | $25.50 | 602,100 | — | — |
| 2022-04-26 | $27.31 | $27.31 | 744,100 | — | — |
| 2022-04-25 | $29.53 | $29.53 | 339,100 | — | — |
| 2022-04-22 | $27.90 | $27.90 | 602,600 | — | — |
| 2022-04-21 | $27.92 | $27.92 | 565,000 | — | — |
| 2022-04-20 | $29.96 | $29.96 | 324,200 | — | — |
| 2022-04-19 | $29.25 | $29.25 | 409,900 | — | — |
| 2022-04-18 | $28.55 | $28.55 | 569,300 | — | — |
| 2022-04-14 | $30.74 | $30.74 | 496,800 | — | — |
| 2022-04-13 | $32.28 | $32.28 | 431,700 | — | — |
| 2022-04-12 | $31.24 | $31.24 | 455,500 | — | — |
| 2022-04-11 | $31.50 | $31.50 | 761,900 | — | — |
| 2022-04-08 | $32.65 | $32.65 | 753,000 | — | — |
| 2022-04-07 | $30.66 | $30.66 | 593,800 | — | — |
| 2022-04-06 | $31.64 | $31.64 | 504,200 | — | — |
| 2022-04-05 | $31.84 | $31.84 | 512,800 | — | — |
| 2022-04-04 | $34.88 | $34.88 | 774,100 | — | — |
| 2022-04-01 | $31.63 | $31.63 | 660,800 | — | — |
| 2022-03-31 | $29.93 | $29.93 | 783,900 | — | — |
| 2022-03-30 | $30.66 | $30.66 | 748,300 | — | — |
| 2022-03-29 | $32.31 | $32.31 | 1,039,800 | — | — |
| 2022-03-28 | $29.84 | $29.84 | 279,500 | — | — |
| 2022-03-25 | $28.71 | $28.71 | 384,500 | — | — |
| 2022-03-24 | $30.03 | $30.03 | 444,200 | — | — |
| 2022-03-23 | $28.37 | $28.37 | 408,200 | — | — |
| 2022-03-22 | $28.05 | $28.05 | 536,200 | — | — |
| 2022-03-21 | $25.91 | $25.91 | 490,600 | — | — |
| 2022-03-18 | $26.93 | $26.93 | 1,907,100 | — | — |
| 2022-03-17 | $25.52 | $25.52 | 550,600 | — | — |
| 2022-03-16 | $24.70 | $24.70 | 715,300 | — | — |
| 2022-03-15 | $22.92 | $22.92 | 659,700 | — | — |
| 2022-03-14 | $22.71 | $22.71 | 773,700 | — | — |
| 2022-03-11 | $23.70 | $23.70 | 519,700 | — | — |
| 2022-03-10 | $25.36 | $25.36 | 908,400 | — | — |
| 2022-03-09 | $24.51 | $24.51 | 678,000 | — | — |
| 2022-03-08 | $22.50 | $22.50 | 589,300 | — | — |
| 2022-03-07 | $21.24 | $21.24 | 551,500 | — | — |
| 2022-03-04 | $20.38 | $20.38 | 587,700 | — | — |
| 2022-03-03 | $22.07 | $22.07 | 350,600 | — | — |
| 2022-03-02 | $23.74 | $23.74 | 337,900 | — | — |
| 2022-03-01 | $24.06 | $24.06 | 492,500 | — | — |
| 2022-02-28 | $24.11 | $24.11 | 767,400 | — | — |
| 2022-02-25 | $22.85 | $22.85 | 835,300 | — | — |
| 2022-02-24 | $21.70 | $21.70 | 968,000 | — | — |
| 2022-02-23 | $20.49 | $20.49 | 659,300 | — | — |
| 2022-02-22 | $21.12 | $21.12 | 955,700 | — | — |
| 2022-02-18 | $21.08 | $21.08 | 460,800 | — | — |
| 2022-02-17 | $21.01 | $21.01 | 684,500 | — | — |
| 2022-02-16 | $20.94 | $20.94 | 452,800 | — | — |
| 2022-02-15 | $21.45 | $21.45 | 511,500 | — | — |
| 2022-02-14 | $20.28 | $20.28 | 386,700 | — | — |
| 2022-02-11 | $20.60 | $20.60 | 391,700 | — | — |
| 2022-02-10 | $20.87 | $20.87 | 645,700 | — | — |
| 2022-02-09 | $22.18 | $22.18 | 484,300 | — | — |
| 2022-02-08 | $20.89 | $20.89 | 512,300 | — | — |
| 2022-02-07 | $21.69 | $21.69 | 611,400 | — | — |
| 2022-02-04 | $20.82 | $20.82 | 908,600 | — | — |
| 2022-02-03 | $20.88 | $20.88 | 504,700 | — | — |
| 2022-02-02 | $21.92 | $21.92 | 729,000 | — | — |
| 2022-02-01 | $23.09 | $23.09 | 534,000 | — | — |
| 2022-01-31 | $22.13 | $22.13 | 832,600 | — | — |
| 2022-01-28 | $20.26 | $20.26 | 1,031,300 | — | — |
| 2022-01-27 | $20.38 | $20.38 | 665,300 | — | — |
| 2022-01-26 | $21.35 | $21.35 | 868,900 | — | — |
| 2022-01-25 | $22.26 | $22.26 | 497,100 | — | — |
| 2022-01-24 | $22.91 | $22.91 | 889,100 | — | — |
| 2022-01-21 | $22.15 | $22.15 | 841,900 | — | — |
| 2022-01-20 | $23.53 | $23.53 | 403,800 | — | — |
| 2022-01-19 | $23.64 | $23.64 | 474,300 | — | — |
| 2022-01-18 | $23.76 | $23.76 | 965,900 | — | — |
| 2022-01-14 | $26.29 | $26.29 | 599,900 | — | — |
| 2022-01-13 | $25.76 | $25.76 | 508,300 | — | — |
| 2022-01-12 | $26.15 | $26.15 | 365,600 | — | — |
| 2022-01-11 | $27.75 | $27.75 | 339,600 | — | — |
| 2022-01-10 | $26.95 | $26.95 | 611,500 | — | — |
| 2022-01-07 | $26.80 | $26.80 | 767,300 | — | — |
| 2022-01-06 | $27.84 | $27.84 | 487,200 | — | — |
| 2022-01-05 | $28.39 | $28.39 | 456,200 | — | — |
| 2022-01-04 | $31.54 | $31.54 | 910,200 | — | — |
| 2022-01-03 | $32.36 | $32.36 | 320,600 | — | — |