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
- 2017-10-09 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 | $29.12 | $29.12 | 803,700 | — | — |
| 2022-12-29 | $29.94 | $29.94 | 633,300 | — | — |
| 2022-12-28 | $28.72 | $28.72 | 382,200 | — | — |
| 2022-12-27 | $29.00 | $29.00 | 352,800 | — | — |
| 2022-12-23 | $29.24 | $29.24 | 428,900 | — | — |
| 2022-12-22 | $30.25 | $30.25 | 358,100 | — | — |
| 2022-12-21 | $29.14 | $29.14 | 520,400 | — | — |
| 2022-12-20 | $29.20 | $29.20 | 540,200 | — | — |
| 2022-12-19 | $27.34 | $27.34 | 508,500 | — | — |
| 2022-12-16 | $28.03 | $28.03 | 1,157,000 | — | — |
| 2022-12-15 | $28.30 | $28.30 | 522,700 | — | — |
| 2022-12-14 | $29.60 | $29.60 | 531,700 | — | — |
| 2022-12-13 | $29.54 | $29.54 | 869,100 | — | — |
| 2022-12-12 | $29.90 | $29.90 | 1,150,800 | — | — |
| 2022-12-09 | $25.02 | $25.02 | 570,700 | — | — |
| 2022-12-08 | $26.38 | $26.38 | 518,300 | — | — |
| 2022-12-07 | $27.41 | $27.41 | 403,200 | — | — |
| 2022-12-06 | $27.29 | $27.29 | 537,900 | — | — |
| 2022-12-05 | $27.14 | $27.14 | 681,400 | — | — |
| 2022-12-02 | $28.32 | $28.32 | 591,900 | — | — |
| 2022-12-01 | $27.00 | $27.00 | 497,100 | — | — |
| 2022-11-30 | $26.77 | $26.77 | 1,173,100 | — | — |
| 2022-11-29 | $25.09 | $25.09 | 398,100 | — | — |
| 2022-11-28 | $24.72 | $24.72 | 402,700 | — | — |
| 2022-11-25 | $24.82 | $24.82 | 159,200 | — | — |
| 2022-11-23 | $24.97 | $24.97 | 369,000 | — | — |
| 2022-11-22 | $24.43 | $24.43 | 477,100 | — | — |
| 2022-11-21 | $23.31 | $23.31 | 352,500 | — | — |
| 2022-11-18 | $25.62 | $25.62 | 500,300 | — | — |
| 2022-11-17 | $23.35 | $23.35 | 641,800 | — | — |
| 2022-11-16 | $25.61 | $25.61 | 583,300 | — | — |
| 2022-11-15 | $26.32 | $26.32 | 793,600 | — | — |
| 2022-11-14 | $25.73 | $25.73 | 929,700 | — | — |
| 2022-11-11 | $26.34 | $26.34 | 944,100 | — | — |
| 2022-11-10 | $25.61 | $25.61 | 1,043,200 | — | — |
| 2022-11-09 | $22.25 | $22.25 | 796,200 | — | — |
| 2022-11-08 | $23.39 | $23.39 | 816,700 | — | — |
| 2022-11-07 | $22.81 | $22.81 | 686,500 | — | — |
| 2022-11-04 | $23.27 | $23.27 | 687,400 | — | — |
| 2022-11-03 | $24.32 | $24.32 | 548,000 | — | — |
| 2022-11-02 | $22.90 | $22.90 | 1,050,000 | — | — |
| 2022-11-01 | $26.18 | $26.18 | 484,900 | — | — |
| 2022-10-31 | $25.17 | $25.17 | 514,400 | — | — |
| 2022-10-28 | $26.37 | $26.37 | 616,000 | — | — |
| 2022-10-27 | $25.58 | $25.58 | 558,300 | — | — |
| 2022-10-26 | $24.69 | $24.69 | 594,600 | — | — |
| 2022-10-25 | $24.32 | $24.32 | 914,400 | — | — |
| 2022-10-24 | $23.30 | $23.30 | 485,000 | — | — |
| 2022-10-21 | $23.97 | $23.97 | 544,300 | — | — |
| 2022-10-20 | $22.41 | $22.41 | 496,100 | — | — |
| 2022-10-19 | $22.46 | $22.46 | 838,000 | — | — |
| 2022-10-18 | $23.66 | $23.66 | 426,700 | — | — |
| 2022-10-17 | $23.33 | $23.33 | 706,700 | — | — |
| 2022-10-14 | $22.21 | $22.21 | 752,200 | — | — |
| 2022-10-13 | $23.11 | $23.11 | 595,600 | — | — |
| 2022-10-12 | $23.52 | $23.52 | 623,600 | — | — |
| 2022-10-11 | $23.55 | $23.55 | 603,000 | — | — |
| 2022-10-10 | $23.24 | $23.24 | 580,000 | — | — |
| 2022-10-07 | $23.95 | $23.95 | 940,200 | — | — |
| 2022-10-06 | $25.84 | $25.84 | 821,100 | — | — |
| 2022-10-05 | $26.01 | $26.01 | 1,264,600 | — | — |
| 2022-10-04 | $24.84 | $24.84 | 1,020,400 | — | — |
| 2022-10-03 | $23.71 | $23.71 | 1,177,200 | — | — |
| 2022-09-30 | $24.50 | $24.50 | 995,700 | — | — |
| 2022-09-29 | $23.87 | $23.87 | 956,500 | — | — |
| 2022-09-28 | $24.76 | $24.76 | 995,700 | — | — |
| 2022-09-27 | $22.61 | $22.61 | 1,395,900 | — | — |
| 2022-09-26 | $20.61 | $20.61 | 1,074,800 | — | — |
| 2022-09-23 | $21.56 | $21.56 | 1,725,700 | — | — |
| 2022-09-22 | $24.05 | $24.05 | 655,800 | — | — |
| 2022-09-21 | $24.33 | $24.33 | 1,795,600 | — | — |
| 2022-09-20 | $24.08 | $24.08 | 1,064,100 | — | — |
| 2022-09-19 | $23.35 | $23.35 | 1,671,100 | — | — |
| 2022-09-16 | $24.23 | $24.23 | 6,608,000 | — | — |
| 2022-09-15 | $23.31 | $23.31 | 7,408,800 | — | — |
| 2022-09-14 | $30.85 | $30.85 | 2,272,900 | — | — |
| 2022-09-13 | $24.80 | $24.80 | 1,075,800 | — | — |
| 2022-09-12 | $26.46 | $26.46 | 1,800,800 | — | — |
| 2022-09-09 | $23.30 | $23.30 | 443,300 | — | — |
| 2022-09-08 | $23.86 | $23.86 | 1,037,800 | — | — |
| 2022-09-07 | $20.86 | $20.86 | 1,158,600 | — | — |
| 2022-09-06 | $21.68 | $21.68 | 1,192,700 | — | — |
| 2022-09-02 | $25.20 | $25.20 | 784,200 | — | — |
| 2022-09-01 | $25.34 | $25.34 | 860,900 | — | — |
| 2022-08-31 | $22.60 | $22.60 | 796,200 | — | — |
| 2022-08-30 | $22.26 | $22.26 | 729,200 | — | — |
| 2022-08-29 | $22.02 | $22.02 | 1,449,900 | — | — |
| 2022-08-26 | $23.99 | $23.99 | 615,500 | — | — |
| 2022-08-25 | $23.82 | $23.82 | 700,100 | — | — |
| 2022-08-24 | $24.47 | $24.47 | 815,800 | — | — |
| 2022-08-23 | $23.72 | $23.72 | 678,400 | — | — |
| 2022-08-22 | $23.57 | $23.57 | 601,300 | — | — |
| 2022-08-19 | $24.90 | $24.90 | 716,100 | — | — |
| 2022-08-18 | $24.25 | $24.25 | 906,800 | — | — |
| 2022-08-17 | $24.16 | $24.16 | 845,400 | — | — |
| 2022-08-16 | $24.83 | $24.83 | 1,417,900 | — | — |
| 2022-08-15 | $26.45 | $26.45 | 2,006,000 | — | — |
| 2022-08-12 | $21.80 | $21.80 | 1,304,300 | — | — |
| 2022-08-11 | $19.94 | $19.94 | 1,046,400 | — | — |
| 2022-08-10 | $21.50 | $21.50 | 1,527,400 | — | — |
| 2022-08-09 | $22.65 | $22.65 | 1,370,100 | — | — |
| 2022-08-08 | $21.13 | $21.13 | 2,681,000 | — | — |
| 2022-08-05 | $20.24 | $20.24 | 1,951,000 | — | — |
| 2022-08-04 | $18.59 | $18.59 | 1,604,000 | — | — |
| 2022-08-03 | $17.53 | $17.53 | 2,658,400 | — | — |
| 2022-08-02 | $14.17 | $14.17 | 4,140,500 | — | — |
| 2022-08-01 | $12.45 | $12.45 | 940,800 | — | — |
| 2022-07-29 | $12.60 | $12.60 | 1,756,700 | — | — |
| 2022-07-28 | $13.50 | $13.50 | 2,154,300 | — | — |
| 2022-07-27 | $11.79 | $11.79 | 852,200 | — | — |
| 2022-07-26 | $11.70 | $11.70 | 1,470,300 | — | — |
| 2022-07-25 | $11.56 | $11.56 | 1,825,700 | — | — |
| 2022-07-22 | $13.16 | $13.16 | 2,924,800 | — | — |
| 2022-07-21 | $14.75 | $14.75 | 7,202,400 | — | — |
| 2022-07-20 | $13.21 | $13.21 | 10,609,200 | — | — |
| 2022-07-19 | $10.58 | $10.58 | 3,129,900 | — | — |
| 2022-07-18 | $11.38 | $11.38 | 7,313,500 | — | — |
| 2022-07-15 | $10.01 | $10.01 | 7,759,200 | — | — |
| 2022-07-14 | $8.05 | $8.05 | 2,990,500 | — | — |
| 2022-07-13 | $8.77 | $8.77 | 29,957,500 | — | — |
| 2022-07-12 | $6.67 | $6.67 | 7,236,400 | — | — |
| 2022-07-11 | $4.69 | $4.69 | 249,600 | — | — |
| 2022-07-08 | $4.89 | $4.89 | 191,600 | — | — |
| 2022-07-07 | $4.76 | $4.76 | 690,200 | — | — |
| 2022-07-06 | $4.74 | $4.74 | 481,100 | — | — |
| 2022-07-05 | $4.40 | $4.40 | 320,200 | — | — |
| 2022-07-01 | $4.30 | $4.30 | 394,600 | — | — |
| 2022-06-30 | $4.15 | $4.15 | 370,200 | — | — |
| 2022-06-29 | $4.27 | $4.27 | 373,400 | — | — |
| 2022-06-28 | $4.34 | $4.34 | 407,200 | — | — |
| 2022-06-27 | $4.68 | $4.68 | 790,400 | — | — |
| 2022-06-24 | $4.35 | $4.35 | 5,855,900 | — | — |
| 2022-06-23 | $4.62 | $4.62 | 737,300 | — | — |
| 2022-06-22 | $4.77 | $4.77 | 1,190,700 | — | — |
| 2022-06-21 | $4.20 | $4.20 | 2,126,000 | — | — |
| 2022-06-17 | $3.94 | $3.94 | 12,221,300 | — | — |
| 2022-06-16 | $3.90 | $3.90 | 5,849,300 | — | — |
| 2022-06-15 | $3.45 | $3.45 | 771,800 | — | — |
| 2022-06-14 | $3.34 | $3.34 | 588,700 | — | — |
| 2022-06-13 | $3.17 | $3.17 | 577,600 | — | — |
| 2022-06-10 | $3.62 | $3.62 | 776,500 | — | — |
| 2022-06-09 | $4.24 | $4.24 | 631,800 | — | — |
| 2022-06-08 | $4.15 | $4.15 | 745,300 | — | — |
| 2022-06-07 | $3.77 | $3.77 | 1,161,200 | — | — |
| 2022-06-06 | $3.38 | $3.38 | 950,300 | — | — |
| 2022-06-03 | $3.72 | $3.72 | 565,400 | — | — |
| 2022-06-02 | $3.40 | $3.40 | 393,500 | — | — |
| 2022-06-01 | $3.37 | $3.37 | 718,300 | — | — |
| 2022-05-31 | $3.44 | $3.44 | 689,100 | — | — |
| 2022-05-27 | $3.36 | $3.36 | 320,700 | — | — |
| 2022-05-26 | $3.22 | $3.22 | 615,300 | — | — |
| 2022-05-25 | $3.25 | $3.25 | 460,800 | — | — |
| 2022-05-24 | $3.36 | $3.36 | 493,700 | — | — |
| 2022-05-23 | $3.41 | $3.41 | 438,400 | — | — |
| 2022-05-20 | $3.27 | $3.27 | 483,500 | — | — |
| 2022-05-19 | $3.12 | $3.12 | 601,900 | — | — |
| 2022-05-18 | $3.15 | $3.15 | 514,200 | — | — |
| 2022-05-17 | $3.34 | $3.34 | 480,800 | — | — |
| 2022-05-16 | $3.22 | $3.22 | 627,600 | — | — |
| 2022-05-13 | $3.24 | $3.24 | 992,300 | — | — |
| 2022-05-12 | $3.44 | $3.44 | 651,000 | — | — |
| 2022-05-11 | $3.43 | $3.43 | 940,200 | — | — |
| 2022-05-10 | $3.45 | $3.45 | 713,000 | — | — |
| 2022-05-09 | $3.72 | $3.72 | 852,000 | — | — |
| 2022-05-06 | $4.28 | $4.28 | 337,000 | — | — |
| 2022-05-05 | $4.84 | $4.84 | 521,200 | — | — |
| 2022-05-04 | $5.51 | $5.51 | 522,700 | — | — |
| 2022-05-03 | $6.13 | $6.13 | 380,600 | — | — |
| 2022-05-02 | $6.30 | $6.30 | 441,500 | — | — |
| 2022-04-29 | $6.26 | $6.26 | 283,000 | — | — |
| 2022-04-28 | $6.65 | $6.65 | 277,800 | — | — |
| 2022-04-27 | $7.04 | $7.04 | 360,100 | — | — |
| 2022-04-26 | $7.60 | $7.60 | 189,700 | — | — |
| 2022-04-25 | $8.07 | $8.07 | 260,300 | — | — |
| 2022-04-22 | $8.02 | $8.02 | 194,100 | — | — |
| 2022-04-21 | $8.00 | $8.00 | 215,300 | — | — |
| 2022-04-20 | $8.21 | $8.21 | 155,500 | — | — |
| 2022-04-19 | $8.26 | $8.26 | 275,400 | — | — |
| 2022-04-18 | $8.14 | $8.14 | 229,400 | — | — |
| 2022-04-14 | $8.85 | $8.85 | 245,000 | — | — |
| 2022-04-13 | $9.31 | $9.31 | 276,500 | — | — |
| 2022-04-12 | $8.66 | $8.66 | 237,500 | — | — |
| 2022-04-11 | $8.98 | $8.98 | 270,700 | — | — |
| 2022-04-08 | $9.19 | $9.19 | 442,200 | — | — |
| 2022-04-07 | $9.28 | $9.28 | 495,800 | — | — |
| 2022-04-06 | $9.80 | $9.80 | 744,200 | — | — |
| 2022-04-05 | $11.71 | $11.71 | 383,100 | — | — |
| 2022-04-04 | $12.25 | $12.25 | 172,900 | — | — |
| 2022-04-01 | $11.78 | $11.78 | 410,000 | — | — |
| 2022-03-31 | $11.52 | $11.52 | 277,200 | — | — |
| 2022-03-30 | $11.35 | $11.35 | 226,600 | — | — |
| 2022-03-29 | $11.23 | $11.23 | 283,400 | — | — |
| 2022-03-28 | $11.21 | $11.21 | 468,700 | — | — |
| 2022-03-25 | $12.24 | $12.24 | 774,000 | — | — |
| 2022-03-24 | $11.60 | $11.60 | 502,200 | — | — |
| 2022-03-23 | $11.66 | $11.66 | 821,700 | — | — |
| 2022-03-22 | $11.58 | $11.58 | 737,000 | — | — |
| 2022-03-21 | $11.25 | $11.25 | 911,100 | — | — |
| 2022-03-18 | $11.25 | $11.25 | 2,495,200 | — | — |
| 2022-03-17 | $10.76 | $10.76 | 477,400 | — | — |
| 2022-03-16 | $10.61 | $10.61 | 689,700 | — | — |
| 2022-03-15 | $9.77 | $9.77 | 590,700 | — | — |
| 2022-03-14 | $9.41 | $9.41 | 766,400 | — | — |
| 2022-03-11 | $9.73 | $9.73 | 410,700 | — | — |
| 2022-03-10 | $9.72 | $9.72 | 254,200 | — | — |
| 2022-03-09 | $10.16 | $10.16 | 362,200 | — | — |
| 2022-03-08 | $9.51 | $9.51 | 346,100 | — | — |
| 2022-03-07 | $9.53 | $9.53 | 371,600 | — | — |
| 2022-03-04 | $9.27 | $9.27 | 421,600 | — | — |
| 2022-03-03 | $8.89 | $8.89 | 533,400 | — | — |
| 2022-03-02 | $9.24 | $9.24 | 599,500 | — | — |
| 2022-03-01 | $8.49 | $8.49 | 601,100 | — | — |
| 2022-02-28 | $7.62 | $7.62 | 639,300 | — | — |
| 2022-02-25 | $7.43 | $7.43 | 481,400 | — | — |
| 2022-02-24 | $7.26 | $7.26 | 1,872,800 | — | — |
| 2022-02-23 | $8.37 | $8.37 | 816,500 | — | — |
| 2022-02-22 | $8.37 | $8.37 | 697,300 | — | — |
| 2022-02-18 | $8.05 | $8.05 | 1,293,000 | — | — |
| 2022-02-17 | $7.70 | $7.70 | 1,710,000 | — | — |
| 2022-02-16 | $6.63 | $6.63 | 410,500 | — | — |
| 2022-02-15 | $6.79 | $6.79 | 791,700 | — | — |
| 2022-02-14 | $6.13 | $6.13 | 588,600 | — | — |
| 2022-02-11 | $6.13 | $6.13 | 691,600 | — | — |
| 2022-02-10 | $6.35 | $6.35 | 926,200 | — | — |
| 2022-02-09 | $6.80 | $6.80 | 673,000 | — | — |
| 2022-02-08 | $6.44 | $6.44 | 352,600 | — | — |
| 2022-02-07 | $6.83 | $6.83 | 459,300 | — | — |
| 2022-02-04 | $6.59 | $6.59 | 496,500 | — | — |
| 2022-02-03 | $6.88 | $6.88 | 809,200 | — | — |
| 2022-02-02 | $7.51 | $7.51 | 704,700 | — | — |
| 2022-02-01 | $7.66 | $7.66 | 421,200 | — | — |
| 2022-01-31 | $7.41 | $7.41 | 418,100 | — | — |
| 2022-01-28 | $6.89 | $6.89 | 333,000 | — | — |
| 2022-01-27 | $6.75 | $6.75 | 306,100 | — | — |
| 2022-01-26 | $7.40 | $7.40 | 529,600 | — | — |
| 2022-01-25 | $7.72 | $7.72 | 358,100 | — | — |
| 2022-01-24 | $7.81 | $7.81 | 445,000 | — | — |
| 2022-01-21 | $7.30 | $7.30 | 354,500 | — | — |
| 2022-01-20 | $7.59 | $7.59 | 265,400 | — | — |
| 2022-01-19 | $7.96 | $7.96 | 169,000 | — | — |
| 2022-01-18 | $8.10 | $8.10 | 328,000 | — | — |
| 2022-01-14 | $9.03 | $9.03 | 331,500 | — | — |
| 2022-01-13 | $8.61 | $8.61 | 362,800 | — | — |
| 2022-01-12 | $8.56 | $8.56 | 321,600 | — | — |
| 2022-01-11 | $9.06 | $9.06 | 691,100 | — | — |
| 2022-01-10 | $9.12 | $9.12 | 189,300 | — | — |
| 2022-01-07 | $9.31 | $9.31 | 198,500 | — | — |
| 2022-01-06 | $9.49 | $9.49 | 284,500 | — | — |
| 2022-01-05 | $9.60 | $9.60 | 248,200 | — | — |
| 2022-01-04 | $10.25 | $10.25 | 318,600 | — | — |
| 2022-01-03 | $10.67 | $10.67 | 268,100 | — | — |