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
- 2010-01-05 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 | $15.60 | $15.60 | 1,903,800 | — | — |
| 2022-12-29 | $15.62 | $15.62 | 1,923,300 | — | — |
| 2022-12-28 | $15.40 | $15.40 | 1,864,500 | — | — |
| 2022-12-27 | $15.42 | $15.42 | 1,471,900 | — | — |
| 2022-12-23 | $15.54 | $15.54 | 3,038,200 | — | — |
| 2022-12-22 | $15.42 | $15.42 | 3,114,500 | — | — |
| 2022-12-21 | $15.40 | $15.40 | 1,331,700 | — | — |
| 2022-12-20 | $15.33 | $15.33 | 4,403,100 | — | — |
| 2022-12-19 | $14.96 | $14.96 | 2,300,300 | — | — |
| 2022-12-16 | $15.05 | $15.05 | 5,071,900 | — | — |
| 2022-12-15 | $15.14 | $15.14 | 2,233,100 | — | — |
| 2022-12-14 | $15.41 | $15.41 | 4,520,000 | — | — |
| 2022-12-13 | $15.24 | $15.24 | 4,334,600 | — | — |
| 2022-12-12 | $14.92 | $14.92 | 2,956,400 | — | — |
| 2022-12-09 | $14.98 | $14.98 | 2,684,000 | — | — |
| 2022-12-08 | $14.84 | $14.84 | 1,819,500 | — | — |
| 2022-12-07 | $14.69 | $14.69 | 3,129,800 | — | — |
| 2022-12-06 | $14.56 | $14.56 | 2,371,300 | — | — |
| 2022-12-05 | $14.56 | $14.56 | 3,447,400 | — | — |
| 2022-12-02 | $14.82 | $14.82 | 1,637,800 | — | — |
| 2022-12-01 | $14.87 | $14.87 | 2,225,900 | — | — |
| 2022-11-30 | $14.73 | $14.73 | 1,788,400 | — | — |
| 2022-11-29 | $14.50 | $14.50 | 1,732,900 | — | — |
| 2022-11-28 | $14.55 | $14.55 | 2,223,600 | — | — |
| 2022-11-25 | $14.58 | $14.58 | 1,210,400 | — | — |
| 2022-11-23 | $14.36 | $14.36 | 1,716,200 | — | — |
| 2022-11-22 | $14.23 | $14.23 | 2,074,800 | — | — |
| 2022-11-21 | $14.07 | $14.07 | 2,022,300 | — | — |
| 2022-11-18 | $14.10 | $14.10 | 2,241,200 | — | — |
| 2022-11-17 | $13.93 | $13.93 | 2,121,300 | — | — |
| 2022-11-16 | $13.77 | $13.77 | 1,493,500 | — | — |
| 2022-11-15 | $13.75 | $13.75 | 2,926,500 | — | — |
| 2022-11-14 | $13.71 | $13.71 | 3,136,600 | — | — |
| 2022-11-11 | $13.85 | $13.85 | 3,151,100 | — | — |
| 2022-11-10 | $13.84 | $13.84 | 3,967,300 | — | — |
| 2022-11-09 | $13.22 | $13.22 | 2,582,600 | — | — |
| 2022-11-08 | $13.42 | $13.42 | 2,876,600 | — | — |
| 2022-11-07 | $13.32 | $13.32 | 2,854,900 | — | — |
| 2022-11-04 | $13.19 | $13.19 | 2,431,300 | — | — |
| 2022-11-03 | $13.11 | $13.11 | 2,232,700 | — | — |
| 2022-11-02 | $13.13 | $13.13 | 2,384,400 | — | — |
| 2022-11-01 | $13.28 | $13.28 | 2,406,100 | — | — |
| 2022-10-31 | $13.22 | $13.22 | 3,099,700 | — | — |
| 2022-10-28 | $13.20 | $13.20 | 3,071,800 | — | — |
| 2022-10-27 | $13.04 | $13.04 | 3,636,100 | — | — |
| 2022-10-26 | $12.97 | $12.97 | 3,258,900 | — | — |
| 2022-10-25 | $12.74 | $12.74 | 2,122,100 | — | — |
| 2022-10-24 | $12.59 | $12.59 | 4,411,400 | — | — |
| 2022-10-21 | $12.68 | $12.68 | 4,821,700 | — | — |
| 2022-10-20 | $12.50 | $12.50 | 4,517,800 | — | — |
| 2022-10-19 | $12.42 | $12.42 | 5,041,600 | — | — |
| 2022-10-18 | $12.71 | $12.71 | 4,921,300 | — | — |
| 2022-10-17 | $12.73 | $12.73 | 11,432,500 | — | — |
| 2022-10-14 | $12.87 | $12.87 | 2,981,200 | — | — |
| 2022-10-13 | $12.88 | $12.88 | 2,329,900 | — | — |
| 2022-10-12 | $12.82 | $12.82 | 2,047,200 | — | — |
| 2022-10-11 | $12.81 | $12.81 | 3,518,500 | — | — |
| 2022-10-10 | $13.00 | $13.00 | 4,078,600 | — | — |
| 2022-10-07 | $13.14 | $13.14 | 3,906,100 | — | — |
| 2022-10-06 | $13.12 | $13.12 | 3,185,300 | — | — |
| 2022-10-05 | $13.45 | $13.45 | 3,722,200 | — | — |
| 2022-10-04 | $13.60 | $13.60 | 4,804,500 | — | — |
| 2022-10-03 | $13.05 | $13.05 | 3,281,500 | — | — |
| 2022-09-30 | $12.97 | $12.97 | 2,870,500 | — | — |
| 2022-09-29 | $12.97 | $12.97 | 2,554,100 | — | — |
| 2022-09-28 | $13.07 | $13.07 | 3,655,600 | — | — |
| 2022-09-27 | $12.80 | $12.80 | 2,943,200 | — | — |
| 2022-09-26 | $12.81 | $12.81 | 3,449,200 | — | — |
| 2022-09-23 | $13.00 | $13.00 | 2,952,800 | — | — |
| 2022-09-22 | $13.16 | $13.16 | 2,708,300 | — | — |
| 2022-09-21 | $12.99 | $12.99 | 2,734,000 | — | — |
| 2022-09-20 | $13.22 | $13.22 | 2,720,400 | — | — |
| 2022-09-19 | $13.40 | $13.40 | 3,948,700 | — | — |
| 2022-09-16 | $13.45 | $13.45 | 2,775,700 | — | — |
| 2022-09-15 | $13.41 | $13.41 | 1,733,400 | — | — |
| 2022-09-14 | $13.38 | $13.38 | 2,190,800 | — | — |
| 2022-09-13 | $13.36 | $13.36 | 2,297,200 | — | — |
| 2022-09-12 | $13.72 | $13.72 | 3,372,600 | — | — |
| 2022-09-09 | $13.72 | $13.72 | 1,530,900 | — | — |
| 2022-09-08 | $13.50 | $13.50 | 2,578,700 | — | — |
| 2022-09-07 | $13.31 | $13.31 | 4,582,000 | — | — |
| 2022-09-06 | $13.37 | $13.37 | 3,267,000 | — | — |
| 2022-09-02 | $13.58 | $13.58 | 1,828,800 | — | — |
| 2022-09-01 | $13.74 | $13.74 | 1,543,500 | — | — |
| 2022-08-31 | $13.75 | $13.75 | 1,547,800 | — | — |
| 2022-08-30 | $13.82 | $13.82 | 1,863,200 | — | — |
| 2022-08-29 | $13.77 | $13.77 | 2,393,900 | — | — |
| 2022-08-26 | $13.71 | $13.71 | 2,076,200 | — | — |
| 2022-08-25 | $14.02 | $14.02 | 2,294,300 | — | — |
| 2022-08-24 | $13.91 | $13.91 | 1,129,900 | — | — |
| 2022-08-23 | $13.92 | $13.92 | 2,242,100 | — | — |
| 2022-08-22 | $13.82 | $13.82 | 1,927,200 | — | — |
| 2022-08-19 | $13.90 | $13.90 | 1,684,800 | — | — |
| 2022-08-18 | $14.18 | $14.18 | 2,184,300 | — | — |
| 2022-08-17 | $14.20 | $14.20 | 2,415,000 | — | — |
| 2022-08-16 | $14.17 | $14.17 | 1,542,800 | — | — |
| 2022-08-15 | $14.24 | $14.24 | 1,236,500 | — | — |
| 2022-08-12 | $14.25 | $14.25 | 1,384,900 | — | — |
| 2022-08-11 | $14.12 | $14.12 | 2,077,800 | — | — |
| 2022-08-10 | $14.22 | $14.22 | 2,491,500 | — | — |
| 2022-08-09 | $13.82 | $13.82 | 1,706,600 | — | — |
| 2022-08-08 | $13.94 | $13.94 | 2,127,600 | — | — |
| 2022-08-05 | $13.84 | $13.84 | 1,638,400 | — | — |
| 2022-08-04 | $13.93 | $13.93 | 1,709,300 | — | — |
| 2022-08-03 | $13.89 | $13.89 | 2,478,600 | — | — |
| 2022-08-02 | $13.98 | $13.98 | 3,426,800 | — | — |
| 2022-08-01 | $14.32 | $14.32 | 3,525,100 | — | — |
| 2022-07-29 | $14.61 | $14.61 | 2,551,000 | — | — |
| 2022-07-28 | $14.81 | $14.81 | 2,382,500 | — | — |
| 2022-07-27 | $14.69 | $14.69 | 3,439,600 | — | — |
| 2022-07-26 | $14.55 | $14.55 | 3,049,400 | — | — |
| 2022-07-25 | $14.63 | $14.63 | 1,958,300 | — | — |
| 2022-07-22 | $14.61 | $14.61 | 1,733,100 | — | — |
| 2022-07-21 | $14.71 | $14.71 | 3,181,300 | — | — |
| 2022-07-20 | $14.48 | $14.48 | 3,651,700 | — | — |
| 2022-07-19 | $14.66 | $14.66 | 4,024,400 | — | — |
| 2022-07-18 | $14.41 | $14.41 | 3,775,700 | — | — |
| 2022-07-15 | $14.48 | $14.48 | 2,685,500 | — | — |
| 2022-07-14 | $14.14 | $14.14 | 2,779,000 | — | — |
| 2022-07-13 | $14.23 | $14.23 | 3,431,300 | — | — |
| 2022-07-12 | $14.41 | $14.41 | 3,151,500 | — | — |
| 2022-07-11 | $14.42 | $14.42 | 1,372,500 | — | — |
| 2022-07-08 | $14.40 | $14.40 | 1,598,700 | — | — |
| 2022-07-07 | $14.48 | $14.48 | 1,497,100 | — | — |
| 2022-07-06 | $14.28 | $14.28 | 1,578,200 | — | — |
| 2022-07-05 | $14.16 | $14.16 | 1,818,300 | — | — |
| 2022-07-01 | $14.09 | $14.09 | 2,174,800 | — | — |
| 2022-06-30 | $14.04 | $14.04 | 2,396,200 | — | — |
| 2022-06-29 | $13.85 | $13.85 | 1,640,700 | — | — |
| 2022-06-28 | $13.86 | $13.86 | 1,938,800 | — | — |
| 2022-06-27 | $14.06 | $14.06 | 3,430,300 | — | — |
| 2022-06-24 | $13.84 | $13.84 | 2,986,600 | — | — |
| 2022-06-23 | $13.73 | $13.73 | 2,111,600 | — | — |
| 2022-06-22 | $13.65 | $13.65 | 3,634,100 | — | — |
| 2022-06-21 | $13.36 | $13.36 | 2,269,900 | — | — |
| 2022-06-17 | $13.12 | $13.12 | 3,537,300 | — | — |
| 2022-06-16 | $13.33 | $13.33 | 4,191,800 | — | — |
| 2022-06-15 | $13.29 | $13.29 | 3,275,800 | — | — |
| 2022-06-14 | $13.24 | $13.24 | 5,233,100 | — | — |
| 2022-06-13 | $13.17 | $13.17 | 3,452,200 | — | — |
| 2022-06-10 | $13.39 | $13.39 | 3,192,600 | — | — |
| 2022-06-09 | $13.53 | $13.53 | 2,365,700 | — | — |
| 2022-06-08 | $13.56 | $13.56 | 2,517,500 | — | — |
| 2022-06-07 | $13.77 | $13.77 | 1,566,200 | — | — |
| 2022-06-06 | $13.82 | $13.82 | 2,324,200 | — | — |
| 2022-06-03 | $13.81 | $13.81 | 1,988,600 | — | — |
| 2022-06-02 | $13.94 | $13.94 | 2,582,000 | — | — |
| 2022-06-01 | $14.18 | $14.18 | 2,275,800 | — | — |
| 2022-05-31 | $14.41 | $14.41 | 2,529,700 | — | — |
| 2022-05-27 | $14.77 | $14.77 | 1,400,500 | — | — |
| 2022-05-26 | $14.84 | $14.84 | 1,921,900 | — | — |
| 2022-05-25 | $14.91 | $14.91 | 1,455,700 | — | — |
| 2022-05-24 | $14.94 | $14.94 | 1,892,500 | — | — |
| 2022-05-23 | $14.98 | $14.98 | 2,750,800 | — | — |
| 2022-05-20 | $14.72 | $14.72 | 4,158,200 | — | — |
| 2022-05-19 | $14.58 | $14.58 | 5,296,100 | — | — |
| 2022-05-18 | $14.16 | $14.16 | 2,111,400 | — | — |
| 2022-05-17 | $14.31 | $14.31 | 2,766,200 | — | — |
| 2022-05-16 | $14.28 | $14.28 | 2,610,900 | — | — |
| 2022-05-13 | $14.35 | $14.35 | 2,355,800 | — | — |
| 2022-05-12 | $14.26 | $14.26 | 3,737,900 | — | — |
| 2022-05-11 | $13.93 | $13.93 | 2,415,500 | — | — |
| 2022-05-10 | $14.52 | $14.52 | 3,093,400 | — | — |
| 2022-05-09 | $14.33 | $14.33 | 4,900,600 | — | — |
| 2022-05-06 | $14.64 | $14.64 | 3,893,900 | — | — |
| 2022-05-05 | $14.46 | $14.46 | 1,840,500 | — | — |
| 2022-05-04 | $14.76 | $14.76 | 2,438,400 | — | — |
| 2022-05-03 | $14.56 | $14.56 | 1,836,900 | — | — |
| 2022-05-02 | $14.49 | $14.49 | 2,152,000 | — | — |
| 2022-04-29 | $14.54 | $14.54 | 2,195,800 | — | — |
| 2022-04-28 | $14.59 | $14.59 | 1,807,100 | — | — |
| 2022-04-27 | $14.43 | $14.43 | 1,469,100 | — | — |
| 2022-04-26 | $14.33 | $14.33 | 1,430,700 | — | — |
| 2022-04-25 | $14.57 | $14.57 | 2,312,300 | — | — |
| 2022-04-22 | $14.39 | $14.39 | 2,937,200 | — | — |
| 2022-04-21 | $14.55 | $14.55 | 1,750,300 | — | — |
| 2022-04-20 | $14.68 | $14.68 | 1,780,000 | — | — |
| 2022-04-19 | $14.50 | $14.50 | 2,261,700 | — | — |
| 2022-04-18 | $14.70 | $14.70 | 2,352,600 | — | — |
| 2022-04-14 | $14.91 | $14.91 | 2,273,600 | — | — |
| 2022-04-13 | $15.00 | $15.00 | 1,527,600 | — | — |
| 2022-04-12 | $14.76 | $14.76 | 2,329,100 | — | — |
| 2022-04-11 | $14.81 | $14.81 | 2,847,100 | — | — |
| 2022-04-08 | $15.03 | $15.03 | 4,502,800 | — | — |
| 2022-04-07 | $14.91 | $14.91 | 4,070,200 | — | — |
| 2022-04-06 | $14.67 | $14.67 | 3,970,000 | — | — |
| 2022-04-05 | $14.65 | $14.65 | 3,145,700 | — | — |
| 2022-04-04 | $14.75 | $14.75 | 3,047,800 | — | — |
| 2022-04-01 | $14.51 | $14.51 | 2,276,200 | — | — |
| 2022-03-31 | $14.32 | $14.32 | 2,083,800 | — | — |
| 2022-03-30 | $14.43 | $14.43 | 2,124,900 | — | — |
| 2022-03-29 | $14.85 | $14.85 | 2,570,400 | — | — |
| 2022-03-28 | $14.52 | $14.52 | 3,355,300 | — | — |
| 2022-03-25 | $14.93 | $14.93 | 2,540,700 | — | — |
| 2022-03-24 | $14.96 | $14.96 | 1,984,200 | — | — |
| 2022-03-23 | $14.98 | $14.98 | 2,990,200 | — | — |
| 2022-03-22 | $14.97 | $14.97 | 1,410,400 | — | — |
| 2022-03-21 | $15.12 | $15.12 | 2,106,100 | — | — |
| 2022-03-18 | $15.10 | $15.10 | 1,584,100 | — | — |
| 2022-03-17 | $15.01 | $15.01 | 3,047,800 | — | — |
| 2022-03-16 | $15.02 | $15.02 | 2,612,500 | — | — |
| 2022-03-15 | $14.49 | $14.49 | 1,668,900 | — | — |
| 2022-03-14 | $14.43 | $14.43 | 2,271,300 | — | — |
| 2022-03-11 | $14.43 | $14.43 | 2,164,100 | — | — |
| 2022-03-10 | $14.50 | $14.50 | 3,894,200 | — | — |
| 2022-03-09 | $14.40 | $14.40 | 2,108,400 | — | — |
| 2022-03-08 | $14.33 | $14.33 | 2,706,000 | — | — |
| 2022-03-07 | $14.82 | $14.82 | 2,339,800 | — | — |
| 2022-03-04 | $15.05 | $15.05 | 2,309,800 | — | — |
| 2022-03-03 | $15.03 | $15.03 | 3,920,900 | — | — |
| 2022-03-02 | $15.10 | $15.10 | 2,253,400 | — | — |
| 2022-03-01 | $15.06 | $15.06 | 1,332,000 | — | — |
| 2022-02-28 | $15.20 | $15.20 | 2,811,100 | — | — |
| 2022-02-25 | $15.03 | $15.03 | 2,302,900 | — | — |
| 2022-02-24 | $14.91 | $14.91 | 2,230,300 | — | — |
| 2022-02-23 | $15.00 | $15.00 | 1,153,300 | — | — |
| 2022-02-22 | $15.02 | $15.02 | 1,316,300 | — | — |
| 2022-02-18 | $15.35 | $15.35 | 1,730,400 | — | — |
| 2022-02-17 | $15.26 | $15.26 | 1,536,500 | — | — |
| 2022-02-16 | $15.26 | $15.26 | 1,384,800 | — | — |
| 2022-02-15 | $15.19 | $15.19 | 1,631,000 | — | — |
| 2022-02-14 | $15.06 | $15.06 | 2,464,900 | — | — |
| 2022-02-11 | $14.98 | $14.98 | 2,622,400 | — | — |
| 2022-02-10 | $15.02 | $15.02 | 2,109,500 | — | — |
| 2022-02-09 | $15.03 | $15.03 | 2,100,500 | — | — |
| 2022-02-08 | $15.09 | $15.09 | 2,970,300 | — | — |
| 2022-02-07 | $14.93 | $14.93 | 2,040,900 | — | — |
| 2022-02-04 | $14.70 | $14.70 | 2,946,600 | — | — |
| 2022-02-03 | $14.44 | $14.44 | 2,458,400 | — | — |
| 2022-02-02 | $14.62 | $14.62 | 3,318,600 | — | — |
| 2022-02-01 | $14.58 | $14.58 | 2,634,800 | — | — |
| 2022-01-31 | $14.46 | $14.46 | 2,292,000 | — | — |
| 2022-01-28 | $14.40 | $14.40 | 3,470,500 | — | — |
| 2022-01-27 | $14.42 | $14.42 | 4,716,000 | — | — |
| 2022-01-26 | $14.30 | $14.30 | 4,418,200 | — | — |
| 2022-01-25 | $14.52 | $14.52 | 5,351,500 | — | — |
| 2022-01-24 | $14.48 | $14.48 | 5,381,500 | — | — |
| 2022-01-21 | $14.66 | $14.66 | 7,850,000 | — | — |
| 2022-01-20 | $14.40 | $14.40 | 7,842,500 | — | — |
| 2022-01-19 | $14.37 | $14.37 | 1,981,500 | — | — |
| 2022-01-18 | $14.55 | $14.55 | 2,281,000 | — | — |
| 2022-01-14 | $14.75 | $14.75 | 2,151,500 | — | — |
| 2022-01-13 | $14.56 | $14.56 | 2,269,800 | — | — |
| 2022-01-12 | $14.65 | $14.65 | 2,779,700 | — | — |
| 2022-01-11 | $14.31 | $14.31 | 3,174,600 | — | — |
| 2022-01-10 | $14.24 | $14.24 | 5,550,600 | — | — |
| 2022-01-07 | $13.91 | $13.91 | 3,210,900 | — | — |
| 2022-01-06 | $13.74 | $13.74 | 4,997,000 | — | — |
| 2022-01-05 | $13.54 | $13.54 | 4,737,700 | — | — |
| 2022-01-04 | $13.76 | $13.76 | 3,389,500 | — | — |
| 2022-01-03 | $13.79 | $13.79 | 3,058,300 | — | — |