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
- 2016-10-04 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 | $17.03 | $17.03 | 1,089,800 | — | — |
| 2022-12-29 | $16.58 | $16.58 | 438,800 | — | — |
| 2022-12-28 | $16.26 | $16.26 | 717,600 | — | — |
| 2022-12-27 | $17.14 | $17.14 | 600,400 | — | — |
| 2022-12-23 | $17.37 | $17.37 | 594,700 | — | — |
| 2022-12-22 | $16.76 | $16.76 | 487,100 | — | — |
| 2022-12-21 | $17.45 | $17.45 | 564,600 | — | — |
| 2022-12-20 | $16.98 | $16.98 | 468,900 | — | — |
| 2022-12-19 | $17.11 | $17.11 | 413,100 | — | — |
| 2022-12-16 | $17.24 | $17.24 | 595,700 | — | — |
| 2022-12-15 | $17.78 | $17.78 | 536,600 | — | — |
| 2022-12-14 | $17.93 | $17.93 | 657,800 | — | — |
| 2022-12-13 | $17.96 | $17.96 | 769,900 | — | — |
| 2022-12-12 | $17.82 | $17.82 | 713,300 | — | — |
| 2022-12-09 | $17.34 | $17.34 | 561,400 | — | — |
| 2022-12-08 | $17.70 | $17.70 | 490,000 | — | — |
| 2022-12-07 | $17.73 | $17.73 | 561,400 | — | — |
| 2022-12-06 | $18.27 | $18.27 | 753,800 | — | — |
| 2022-12-05 | $18.65 | $18.65 | 1,051,500 | — | — |
| 2022-12-02 | $20.25 | $20.25 | 334,700 | — | — |
| 2022-12-01 | $20.12 | $20.12 | 371,600 | — | — |
| 2022-11-30 | $20.40 | $20.40 | 670,300 | — | — |
| 2022-11-29 | $20.19 | $20.19 | 402,100 | — | — |
| 2022-11-28 | $19.70 | $19.70 | 620,100 | — | — |
| 2022-11-25 | $20.25 | $20.25 | 118,500 | — | — |
| 2022-11-23 | $20.39 | $20.39 | 479,100 | — | — |
| 2022-11-22 | $20.55 | $20.55 | 514,000 | — | — |
| 2022-11-21 | $19.69 | $19.69 | 601,100 | — | — |
| 2022-11-18 | $19.59 | $19.59 | 479,500 | — | — |
| 2022-11-17 | $20.10 | $20.10 | 436,900 | — | — |
| 2022-11-16 | $20.03 | $20.03 | 365,000 | — | — |
| 2022-11-15 | $20.64 | $20.64 | 382,500 | — | — |
| 2022-11-14 | $20.23 | $20.23 | 663,700 | — | — |
| 2022-11-11 | $20.42 | $20.42 | 599,100 | — | — |
| 2022-11-10 | $19.89 | $19.89 | 652,500 | — | — |
| 2022-11-09 | $19.38 | $19.38 | 697,500 | — | — |
| 2022-11-08 | $21.40 | $21.40 | 558,000 | — | — |
| 2022-11-07 | $21.68 | $21.68 | 937,200 | — | — |
| 2022-11-04 | $20.79 | $20.79 | 1,068,500 | — | — |
| 2022-11-03 | $18.50 | $18.50 | 1,006,900 | — | — |
| 2022-11-02 | $18.61 | $18.61 | 677,800 | — | — |
| 2022-11-01 | $19.28 | $19.28 | 470,700 | — | — |
| 2022-10-31 | $18.89 | $18.89 | 723,000 | — | — |
| 2022-10-28 | $18.27 | $18.27 | 648,000 | — | — |
| 2022-10-27 | $18.40 | $18.40 | 514,600 | — | — |
| 2022-10-26 | $18.84 | $18.84 | 403,200 | — | — |
| 2022-10-25 | $18.74 | $18.74 | 435,500 | — | — |
| 2022-10-24 | $17.90 | $17.90 | 423,400 | — | — |
| 2022-10-21 | $18.16 | $18.16 | 522,000 | — | — |
| 2022-10-20 | $17.97 | $17.97 | 348,800 | — | — |
| 2022-10-19 | $18.13 | $18.13 | 561,000 | — | — |
| 2022-10-18 | $17.65 | $17.65 | 761,800 | — | — |
| 2022-10-17 | $17.77 | $17.77 | 561,000 | — | — |
| 2022-10-14 | $17.81 | $17.81 | 462,800 | — | — |
| 2022-10-13 | $18.64 | $18.64 | 597,000 | — | — |
| 2022-10-12 | $18.41 | $18.41 | 386,200 | — | — |
| 2022-10-11 | $18.25 | $18.25 | 589,800 | — | — |
| 2022-10-10 | $18.35 | $18.35 | 533,200 | — | — |
| 2022-10-07 | $18.90 | $18.90 | 584,600 | — | — |
| 2022-10-06 | $19.30 | $19.30 | 862,800 | — | — |
| 2022-10-05 | $19.40 | $19.40 | 943,300 | — | — |
| 2022-10-04 | $18.13 | $18.13 | 763,700 | — | — |
| 2022-10-03 | $17.37 | $17.37 | 799,500 | — | — |
| 2022-09-30 | $16.31 | $16.31 | 1,409,900 | — | — |
| 2022-09-29 | $16.36 | $16.36 | 562,900 | — | — |
| 2022-09-28 | $16.27 | $16.27 | 1,116,400 | — | — |
| 2022-09-27 | $15.09 | $15.09 | 733,800 | — | — |
| 2022-09-26 | $14.50 | $14.50 | 1,158,700 | — | — |
| 2022-09-23 | $15.16 | $15.16 | 1,554,700 | — | — |
| 2022-09-22 | $16.07 | $16.07 | 727,600 | — | — |
| 2022-09-21 | $16.80 | $16.80 | 683,200 | — | — |
| 2022-09-20 | $17.28 | $17.28 | 706,900 | — | — |
| 2022-09-19 | $17.35 | $17.35 | 637,500 | — | — |
| 2022-09-16 | $17.76 | $17.76 | 1,088,700 | — | — |
| 2022-09-15 | $18.70 | $18.70 | 614,600 | — | — |
| 2022-09-14 | $19.42 | $19.42 | 952,400 | — | — |
| 2022-09-13 | $18.40 | $18.40 | 724,000 | — | — |
| 2022-09-12 | $19.46 | $19.46 | 812,200 | — | — |
| 2022-09-09 | $19.30 | $19.30 | 656,400 | — | — |
| 2022-09-08 | $18.90 | $18.90 | 599,300 | — | — |
| 2022-09-07 | $18.98 | $18.98 | 630,400 | — | — |
| 2022-09-06 | $19.64 | $19.64 | 529,200 | — | — |
| 2022-09-02 | $20.15 | $20.15 | 662,200 | — | — |
| 2022-09-01 | $19.82 | $19.82 | 819,700 | — | — |
| 2022-08-31 | $20.98 | $20.98 | 1,411,600 | — | — |
| 2022-08-30 | $20.72 | $20.72 | 1,120,100 | — | — |
| 2022-08-29 | $21.91 | $21.91 | 544,700 | — | — |
| 2022-08-26 | $21.85 | $21.85 | 622,200 | — | — |
| 2022-08-25 | $22.09 | $22.09 | 489,500 | — | — |
| 2022-08-24 | $22.19 | $22.19 | 574,200 | — | — |
| 2022-08-23 | $21.31 | $21.31 | 1,621,700 | — | — |
| 2022-08-22 | $21.43 | $21.43 | 1,114,200 | — | — |
| 2022-08-19 | $20.51 | $20.51 | 1,055,200 | — | — |
| 2022-08-18 | $20.97 | $20.97 | 843,600 | — | — |
| 2022-08-17 | $19.63 | $19.63 | 696,700 | — | — |
| 2022-08-16 | $19.01 | $19.01 | 939,400 | — | — |
| 2022-08-15 | $18.78 | $18.78 | 662,200 | — | — |
| 2022-08-12 | $19.25 | $19.25 | 486,300 | — | — |
| 2022-08-11 | $18.85 | $18.85 | 674,200 | — | — |
| 2022-08-10 | $18.01 | $18.01 | 602,300 | — | — |
| 2022-08-09 | $17.49 | $17.49 | 486,400 | — | — |
| 2022-08-08 | $17.21 | $17.21 | 659,600 | — | — |
| 2022-08-05 | $17.70 | $17.70 | 1,041,000 | — | — |
| 2022-08-04 | $16.65 | $16.65 | 1,216,100 | — | — |
| 2022-08-03 | $17.48 | $17.48 | 1,109,600 | — | — |
| 2022-08-02 | $17.76 | $17.76 | 522,900 | — | — |
| 2022-08-01 | $17.49 | $17.49 | 1,066,600 | — | — |
| 2022-07-29 | $18.73 | $18.73 | 533,200 | — | — |
| 2022-07-28 | $18.27 | $18.27 | 712,800 | — | — |
| 2022-07-27 | $18.75 | $18.75 | 726,400 | — | — |
| 2022-07-26 | $18.14 | $18.14 | 939,700 | — | — |
| 2022-07-25 | $18.73 | $18.73 | 1,114,400 | — | — |
| 2022-07-22 | $16.96 | $16.96 | 499,400 | — | — |
| 2022-07-21 | $17.39 | $17.39 | 615,900 | — | — |
| 2022-07-20 | $17.82 | $17.82 | 688,200 | — | — |
| 2022-07-19 | $16.80 | $16.80 | 465,200 | — | — |
| 2022-07-18 | $16.44 | $16.44 | 868,000 | — | — |
| 2022-07-15 | $15.93 | $15.93 | 657,400 | — | — |
| 2022-07-14 | $15.34 | $15.34 | 756,800 | — | — |
| 2022-07-13 | $15.89 | $15.89 | 549,600 | — | — |
| 2022-07-12 | $15.24 | $15.24 | 845,100 | — | — |
| 2022-07-11 | $16.33 | $16.33 | 616,300 | — | — |
| 2022-07-08 | $16.13 | $16.13 | 531,900 | — | — |
| 2022-07-07 | $16.20 | $16.20 | 955,200 | — | — |
| 2022-07-06 | $14.90 | $14.90 | 1,068,800 | — | — |
| 2022-07-05 | $15.15 | $15.15 | 1,297,300 | — | — |
| 2022-07-01 | $15.92 | $15.92 | 762,700 | — | — |
| 2022-06-30 | $15.67 | $15.67 | 1,279,300 | — | — |
| 2022-06-29 | $15.99 | $15.99 | 1,113,800 | — | — |
| 2022-06-28 | $17.36 | $17.36 | 1,167,200 | — | — |
| 2022-06-27 | $17.39 | $17.39 | 1,509,300 | — | — |
| 2022-06-24 | $15.98 | $15.98 | 5,200,700 | — | — |
| 2022-06-23 | $16.87 | $16.87 | 1,443,300 | — | — |
| 2022-06-22 | $18.01 | $18.01 | 1,126,900 | — | — |
| 2022-06-21 | $19.61 | $19.61 | 960,000 | — | — |
| 2022-06-17 | $19.19 | $19.19 | 1,368,200 | — | — |
| 2022-06-16 | $20.90 | $20.90 | 948,700 | — | — |
| 2022-06-15 | $22.04 | $22.04 | 878,600 | — | — |
| 2022-06-14 | $21.90 | $21.90 | 1,887,400 | — | — |
| 2022-06-13 | $22.96 | $22.96 | 2,175,800 | — | — |
| 2022-06-10 | $26.87 | $26.87 | 906,500 | — | — |
| 2022-06-09 | $26.51 | $26.51 | 1,068,900 | — | — |
| 2022-06-08 | $28.12 | $28.12 | 1,031,400 | — | — |
| 2022-06-07 | $28.36 | $28.36 | 1,340,500 | — | — |
| 2022-06-06 | $26.89 | $26.89 | 1,416,800 | — | — |
| 2022-06-03 | $26.88 | $26.88 | 996,900 | — | — |
| 2022-06-02 | $25.49 | $25.49 | 705,900 | — | — |
| 2022-06-01 | $25.02 | $25.02 | 1,205,300 | — | — |
| 2022-05-31 | $23.57 | $23.57 | 2,919,700 | — | — |
| 2022-05-27 | $24.69 | $24.69 | 1,244,200 | — | — |
| 2022-05-26 | $24.53 | $24.53 | 1,110,000 | — | — |
| 2022-05-25 | $23.59 | $23.59 | 1,663,300 | — | — |
| 2022-05-24 | $21.34 | $21.34 | 751,700 | — | — |
| 2022-05-23 | $20.77 | $20.77 | 868,000 | — | — |
| 2022-05-20 | $19.92 | $19.92 | 603,200 | — | — |
| 2022-05-19 | $19.82 | $19.82 | 621,000 | — | — |
| 2022-05-18 | $19.86 | $19.86 | 734,400 | — | — |
| 2022-05-17 | $20.75 | $20.75 | 771,500 | — | — |
| 2022-05-16 | $19.05 | $19.05 | 772,600 | — | — |
| 2022-05-13 | $18.34 | $18.34 | 691,500 | — | — |
| 2022-05-12 | $17.77 | $17.77 | 626,100 | — | — |
| 2022-05-11 | $17.89 | $17.89 | 847,900 | — | — |
| 2022-05-10 | $17.35 | $17.35 | 1,026,700 | — | — |
| 2022-05-09 | $17.56 | $17.56 | 1,130,100 | — | — |
| 2022-05-06 | $19.86 | $19.86 | 742,100 | — | — |
| 2022-05-05 | $20.26 | $20.26 | 1,172,200 | — | — |
| 2022-05-04 | $20.45 | $20.45 | 981,500 | — | — |
| 2022-05-03 | $20.03 | $20.03 | 837,600 | — | — |
| 2022-05-02 | $18.39 | $18.39 | 827,700 | — | — |
| 2022-04-29 | $18.57 | $18.57 | 512,400 | — | — |
| 2022-04-28 | $19.00 | $19.00 | 584,100 | — | — |
| 2022-04-27 | $18.14 | $18.14 | 649,600 | — | — |
| 2022-04-26 | $17.36 | $17.36 | 658,100 | — | — |
| 2022-04-25 | $17.35 | $17.35 | 919,100 | — | — |
| 2022-04-22 | $17.79 | $17.79 | 780,200 | — | — |
| 2022-04-21 | $18.90 | $18.90 | 797,600 | — | — |
| 2022-04-20 | $20.19 | $20.19 | 651,800 | — | — |
| 2022-04-19 | $19.14 | $19.14 | 1,188,500 | — | — |
| 2022-04-18 | $19.79 | $19.79 | 1,250,600 | — | — |
| 2022-04-14 | $18.81 | $18.81 | 806,900 | — | — |
| 2022-04-13 | $18.76 | $18.76 | 1,120,000 | — | — |
| 2022-04-12 | $17.48 | $17.48 | 1,293,200 | — | — |
| 2022-04-11 | $16.78 | $16.78 | 573,900 | — | — |
| 2022-04-08 | $17.41 | $17.41 | 937,000 | — | — |
| 2022-04-07 | $16.65 | $16.65 | 687,700 | — | — |
| 2022-04-06 | $16.04 | $16.04 | 792,500 | — | — |
| 2022-04-05 | $16.18 | $16.18 | 858,400 | — | — |
| 2022-04-04 | $16.82 | $16.82 | 618,500 | — | — |
| 2022-04-01 | $16.77 | $16.77 | 724,400 | — | — |
| 2022-03-31 | $16.02 | $16.02 | 1,030,500 | — | — |
| 2022-03-30 | $16.11 | $16.11 | 970,400 | — | — |
| 2022-03-29 | $16.52 | $16.52 | 791,800 | — | — |
| 2022-03-28 | $16.83 | $16.83 | 813,000 | — | — |
| 2022-03-25 | $17.19 | $17.19 | 1,270,900 | — | — |
| 2022-03-24 | $16.20 | $16.20 | 1,111,900 | — | — |
| 2022-03-23 | $15.82 | $15.82 | 1,322,200 | — | — |
| 2022-03-22 | $15.05 | $15.05 | 995,300 | — | — |
| 2022-03-21 | $15.00 | $15.00 | 1,722,100 | — | — |
| 2022-03-18 | $14.20 | $14.20 | 1,252,500 | — | — |
| 2022-03-17 | $14.61 | $14.61 | 843,000 | — | — |
| 2022-03-16 | $14.00 | $14.00 | 1,009,100 | — | — |
| 2022-03-15 | $13.51 | $13.51 | 2,249,000 | — | — |
| 2022-03-14 | $15.00 | $15.00 | 1,500,900 | — | — |
| 2022-03-11 | $16.13 | $16.13 | 1,619,100 | — | — |
| 2022-03-10 | $15.92 | $15.92 | 2,199,900 | — | — |
| 2022-03-09 | $15.19 | $15.19 | 1,007,000 | — | — |
| 2022-03-08 | $15.27 | $15.27 | 1,177,900 | — | — |
| 2022-03-07 | $15.59 | $15.59 | 1,716,600 | — | — |
| 2022-03-04 | $15.65 | $15.65 | 1,569,500 | — | — |
| 2022-03-03 | $14.21 | $14.21 | 696,400 | — | — |
| 2022-03-02 | $13.90 | $13.90 | 682,300 | — | — |
| 2022-03-01 | $13.97 | $13.97 | 1,008,900 | — | — |
| 2022-02-28 | $13.37 | $13.37 | 1,024,100 | — | — |
| 2022-02-25 | $13.04 | $13.04 | 1,554,900 | — | — |
| 2022-02-24 | $12.16 | $12.16 | 805,800 | — | — |
| 2022-02-23 | $11.99 | $11.99 | 652,100 | — | — |
| 2022-02-22 | $11.45 | $11.45 | 570,600 | — | — |
| 2022-02-18 | $11.77 | $11.77 | 577,200 | — | — |
| 2022-02-17 | $12.39 | $12.39 | 645,300 | — | — |
| 2022-02-16 | $12.03 | $12.03 | 803,100 | — | — |
| 2022-02-15 | $11.92 | $11.92 | 317,300 | — | — |
| 2022-02-14 | $12.01 | $12.01 | 530,900 | — | — |
| 2022-02-11 | $12.24 | $12.24 | 632,800 | — | — |
| 2022-02-10 | $11.73 | $11.73 | 688,800 | — | — |
| 2022-02-09 | $11.67 | $11.67 | 565,800 | — | — |
| 2022-02-08 | $11.51 | $11.51 | 657,400 | — | — |
| 2022-02-07 | $12.13 | $12.13 | 675,700 | — | — |
| 2022-02-04 | $12.37 | $12.37 | 540,900 | — | — |
| 2022-02-03 | $12.16 | $12.16 | 525,700 | — | — |
| 2022-02-02 | $12.30 | $12.30 | 709,700 | — | — |
| 2022-02-01 | $12.00 | $12.00 | 901,500 | — | — |
| 2022-01-31 | $11.50 | $11.50 | 842,200 | — | — |
| 2022-01-28 | $11.19 | $11.19 | 775,300 | — | — |
| 2022-01-27 | $10.62 | $10.62 | 632,200 | — | — |
| 2022-01-26 | $10.44 | $10.44 | 572,200 | — | — |
| 2022-01-25 | $10.34 | $10.34 | 646,700 | — | — |
| 2022-01-24 | $9.92 | $9.92 | 988,700 | — | — |
| 2022-01-21 | $9.95 | $9.95 | 908,800 | — | — |
| 2022-01-20 | $9.97 | $9.97 | 654,900 | — | — |
| 2022-01-19 | $10.46 | $10.46 | 526,900 | — | — |
| 2022-01-18 | $10.82 | $10.82 | 691,600 | — | — |
| 2022-01-14 | $11.45 | $11.45 | 443,800 | — | — |
| 2022-01-13 | $11.23 | $11.23 | 987,200 | — | — |
| 2022-01-12 | $12.21 | $12.21 | 694,000 | — | — |
| 2022-01-11 | $11.41 | $11.41 | 776,500 | — | — |
| 2022-01-10 | $10.69 | $10.69 | 577,400 | — | — |
| 2022-01-07 | $10.89 | $10.89 | 575,900 | — | — |
| 2022-01-06 | $10.92 | $10.92 | 780,900 | — | — |
| 2022-01-05 | $11.30 | $11.30 | 788,100 | — | — |
| 2022-01-04 | $11.66 | $11.66 | 882,400 | — | — |
| 2022-01-03 | $11.14 | $11.14 | 760,300 | — | — |