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
- 2018-05-10 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 | $18.88 | $18.88 | 565,100 | — | — |
| 2022-12-29 | $18.90 | $18.90 | 680,600 | — | — |
| 2022-12-28 | $18.11 | $18.11 | 716,600 | — | — |
| 2022-12-27 | $19.77 | $19.77 | 480,400 | — | — |
| 2022-12-23 | $19.59 | $19.59 | 660,700 | — | — |
| 2022-12-22 | $18.57 | $18.57 | 905,200 | — | — |
| 2022-12-21 | $19.49 | $19.49 | 659,400 | — | — |
| 2022-12-20 | $18.81 | $18.81 | 779,700 | — | — |
| 2022-12-19 | $18.80 | $18.80 | 820,500 | — | — |
| 2022-12-16 | $19.34 | $19.34 | 4,707,000 | — | — |
| 2022-12-15 | $19.25 | $19.25 | 881,200 | — | — |
| 2022-12-14 | $19.05 | $19.05 | 980,600 | — | — |
| 2022-12-13 | $19.43 | $19.43 | 1,153,700 | — | — |
| 2022-12-12 | $19.11 | $19.11 | 836,900 | — | — |
| 2022-12-09 | $18.15 | $18.15 | 1,496,100 | — | — |
| 2022-12-08 | $18.51 | $18.51 | 1,248,800 | — | — |
| 2022-12-07 | $19.30 | $19.30 | 2,081,600 | — | — |
| 2022-12-06 | $19.33 | $19.33 | 2,113,400 | — | — |
| 2022-12-05 | $19.29 | $19.29 | 1,685,800 | — | — |
| 2022-12-02 | $19.78 | $19.78 | 1,015,400 | — | — |
| 2022-12-01 | $19.04 | $19.04 | 1,514,400 | — | — |
| 2022-11-30 | $19.65 | $19.65 | 1,309,300 | — | — |
| 2022-11-29 | $19.33 | $19.33 | 723,000 | — | — |
| 2022-11-28 | $19.02 | $19.02 | 953,800 | — | — |
| 2022-11-25 | $20.35 | $20.35 | 192,300 | — | — |
| 2022-11-23 | $20.44 | $20.44 | 766,100 | — | — |
| 2022-11-22 | $20.66 | $20.66 | 676,100 | — | — |
| 2022-11-21 | $19.76 | $19.76 | 990,800 | — | — |
| 2022-11-18 | $20.07 | $20.07 | 797,200 | — | — |
| 2022-11-17 | $20.14 | $20.14 | 659,900 | — | — |
| 2022-11-16 | $20.29 | $20.29 | 875,700 | — | — |
| 2022-11-15 | $21.14 | $21.14 | 771,700 | — | — |
| 2022-11-14 | $20.36 | $20.36 | 531,000 | — | — |
| 2022-11-11 | $20.84 | $20.84 | 832,200 | — | — |
| 2022-11-10 | $19.98 | $19.98 | 1,215,400 | — | — |
| 2022-11-09 | $19.26 | $19.26 | 1,040,300 | — | — |
| 2022-11-08 | $21.34 | $21.34 | 818,000 | — | — |
| 2022-11-07 | $21.78 | $21.78 | 979,800 | — | — |
| 2022-11-04 | $21.36 | $21.36 | 1,430,500 | — | — |
| 2022-11-03 | $20.81 | $20.81 | 2,609,500 | — | — |
| 2022-11-02 | $21.05 | $21.05 | 1,574,500 | — | — |
| 2022-11-01 | $21.79 | $21.79 | 1,278,700 | — | — |
| 2022-10-31 | $21.28 | $21.28 | 903,300 | — | — |
| 2022-10-28 | $20.67 | $20.67 | 1,121,700 | — | — |
| 2022-10-27 | $21.10 | $21.10 | 829,400 | — | — |
| 2022-10-26 | $21.41 | $21.41 | 1,080,200 | — | — |
| 2022-10-25 | $21.18 | $21.18 | 1,153,700 | — | — |
| 2022-10-24 | $21.02 | $21.02 | 1,082,800 | — | — |
| 2022-10-21 | $20.65 | $20.65 | 707,600 | — | — |
| 2022-10-20 | $19.90 | $19.90 | 744,100 | — | — |
| 2022-10-19 | $20.28 | $20.28 | 929,900 | — | — |
| 2022-10-18 | $19.74 | $19.74 | 737,500 | — | — |
| 2022-10-17 | $20.44 | $20.44 | 875,900 | — | — |
| 2022-10-14 | $19.87 | $19.87 | 724,100 | — | — |
| 2022-10-13 | $21.56 | $21.56 | 779,500 | — | — |
| 2022-10-12 | $20.81 | $20.81 | 853,800 | — | — |
| 2022-10-11 | $20.74 | $20.74 | 1,171,600 | — | — |
| 2022-10-10 | $20.77 | $20.77 | 1,116,700 | — | — |
| 2022-10-07 | $21.53 | $21.53 | 1,471,300 | — | — |
| 2022-10-06 | $21.75 | $21.75 | 851,300 | — | — |
| 2022-10-05 | $20.95 | $20.95 | 955,800 | — | — |
| 2022-10-04 | $20.29 | $20.29 | 1,425,800 | — | — |
| 2022-10-03 | $18.74 | $18.74 | 1,874,700 | — | — |
| 2022-09-30 | $16.65 | $16.65 | 1,188,100 | — | — |
| 2022-09-29 | $16.62 | $16.62 | 899,800 | — | — |
| 2022-09-28 | $16.77 | $16.77 | 1,850,900 | — | — |
| 2022-09-27 | $15.58 | $15.58 | 1,377,500 | — | — |
| 2022-09-26 | $15.09 | $15.09 | 1,789,500 | — | — |
| 2022-09-23 | $15.69 | $15.69 | 2,401,000 | — | — |
| 2022-09-22 | $17.57 | $17.57 | 2,844,900 | — | — |
| 2022-09-21 | $18.87 | $18.87 | 891,600 | — | — |
| 2022-09-20 | $19.69 | $19.69 | 1,015,800 | — | — |
| 2022-09-19 | $20.21 | $20.21 | 1,179,800 | — | — |
| 2022-09-16 | $20.31 | $20.31 | 8,180,100 | — | — |
| 2022-09-15 | $21.52 | $21.52 | 1,241,800 | — | — |
| 2022-09-14 | $22.30 | $22.30 | 2,425,900 | — | — |
| 2022-09-13 | $20.33 | $20.33 | 1,498,000 | — | — |
| 2022-09-12 | $20.61 | $20.61 | 1,189,800 | — | — |
| 2022-09-09 | $20.31 | $20.31 | 940,000 | — | — |
| 2022-09-08 | $19.55 | $19.55 | 779,200 | — | — |
| 2022-09-07 | $19.29 | $19.29 | 1,122,800 | — | — |
| 2022-09-06 | $19.69 | $19.69 | 1,762,900 | — | — |
| 2022-09-02 | $21.02 | $21.02 | 1,494,800 | — | — |
| 2022-09-01 | $19.72 | $19.72 | 1,599,100 | — | — |
| 2022-08-31 | $20.73 | $20.73 | 1,571,200 | — | — |
| 2022-08-30 | $19.83 | $19.83 | 1,204,800 | — | — |
| 2022-08-29 | $21.43 | $21.43 | 932,600 | — | — |
| 2022-08-26 | $21.20 | $21.20 | 1,115,900 | — | — |
| 2022-08-25 | $21.46 | $21.46 | 754,900 | — | — |
| 2022-08-24 | $21.05 | $21.05 | 611,600 | — | — |
| 2022-08-23 | $20.48 | $20.48 | 867,600 | — | — |
| 2022-08-22 | $19.96 | $19.96 | 772,400 | — | — |
| 2022-08-19 | $19.76 | $19.76 | 531,300 | — | — |
| 2022-08-18 | $20.22 | $20.22 | 917,700 | — | — |
| 2022-08-17 | $19.07 | $19.07 | 1,137,400 | — | — |
| 2022-08-16 | $18.30 | $18.30 | 829,800 | — | — |
| 2022-08-15 | $18.65 | $18.65 | 1,032,600 | — | — |
| 2022-08-12 | $19.37 | $19.37 | 1,029,000 | — | — |
| 2022-08-11 | $19.58 | $19.58 | 1,703,400 | — | — |
| 2022-08-10 | $18.70 | $18.70 | 1,311,000 | — | — |
| 2022-08-09 | $18.56 | $18.56 | 1,472,100 | — | — |
| 2022-08-08 | $18.08 | $18.08 | 1,448,200 | — | — |
| 2022-08-05 | $18.35 | $18.35 | 1,797,400 | — | — |
| 2022-08-04 | $16.06 | $16.06 | 1,129,800 | — | — |
| 2022-08-03 | $16.94 | $16.94 | 993,400 | — | — |
| 2022-08-02 | $17.98 | $17.98 | 875,100 | — | — |
| 2022-08-01 | $17.85 | $17.85 | 1,125,000 | — | — |
| 2022-07-29 | $18.95 | $18.95 | 1,418,800 | — | — |
| 2022-07-28 | $18.26 | $18.26 | 1,416,900 | — | — |
| 2022-07-27 | $17.90 | $17.90 | 1,368,000 | — | — |
| 2022-07-26 | $16.56 | $16.56 | 998,900 | — | — |
| 2022-07-25 | $16.69 | $16.69 | 1,681,300 | — | — |
| 2022-07-22 | $15.12 | $15.12 | 1,079,300 | — | — |
| 2022-07-21 | $15.29 | $15.29 | 1,244,000 | — | — |
| 2022-07-20 | $15.94 | $15.94 | 1,153,700 | — | — |
| 2022-07-19 | $15.56 | $15.56 | 1,320,700 | — | — |
| 2022-07-18 | $14.92 | $14.92 | 1,805,400 | — | — |
| 2022-07-15 | $13.59 | $13.59 | 950,900 | — | — |
| 2022-07-14 | $13.27 | $13.27 | 1,986,800 | — | — |
| 2022-07-13 | $13.63 | $13.63 | 1,849,600 | — | — |
| 2022-07-12 | $13.52 | $13.52 | 1,690,500 | — | — |
| 2022-07-11 | $14.38 | $14.38 | 1,205,500 | — | — |
| 2022-07-08 | $14.33 | $14.33 | 967,100 | — | — |
| 2022-07-07 | $14.50 | $14.50 | 1,691,600 | — | — |
| 2022-07-06 | $13.38 | $13.38 | 1,875,800 | — | — |
| 2022-07-05 | $14.15 | $14.15 | 1,806,900 | — | — |
| 2022-07-01 | $15.56 | $15.56 | 1,240,000 | — | — |
| 2022-06-30 | $15.47 | $15.47 | 1,356,000 | — | — |
| 2022-06-29 | $16.43 | $16.43 | 1,419,100 | — | — |
| 2022-06-28 | $17.50 | $17.50 | 1,727,700 | — | — |
| 2022-06-27 | $16.75 | $16.75 | 2,008,100 | — | — |
| 2022-06-24 | $15.57 | $15.57 | 5,336,400 | — | — |
| 2022-06-23 | $15.89 | $15.89 | 2,104,000 | — | — |
| 2022-06-22 | $17.00 | $17.00 | 1,814,200 | — | — |
| 2022-06-21 | $18.85 | $18.85 | 1,507,000 | — | — |
| 2022-06-17 | $18.61 | $18.61 | 4,293,900 | — | — |
| 2022-06-16 | $20.02 | $20.02 | 2,049,500 | — | — |
| 2022-06-15 | $21.17 | $21.17 | 1,384,500 | — | — |
| 2022-06-14 | $21.60 | $21.60 | 1,761,400 | — | — |
| 2022-06-13 | $21.86 | $21.86 | 1,878,900 | — | — |
| 2022-06-10 | $23.69 | $23.69 | 1,322,000 | — | — |
| 2022-06-09 | $23.94 | $23.94 | 1,344,100 | — | — |
| 2022-06-08 | $24.63 | $24.63 | 1,584,400 | — | — |
| 2022-06-07 | $25.15 | $25.15 | 1,145,700 | — | — |
| 2022-06-06 | $23.60 | $23.60 | 983,200 | — | — |
| 2022-06-03 | $23.59 | $23.59 | 1,102,500 | — | — |
| 2022-06-02 | $22.86 | $22.86 | 1,626,900 | — | — |
| 2022-06-01 | $22.77 | $22.77 | 2,866,500 | — | — |
| 2022-05-31 | $21.60 | $21.60 | 1,827,100 | — | — |
| 2022-05-27 | $22.23 | $22.23 | 1,066,000 | — | — |
| 2022-05-26 | $21.71 | $21.71 | 1,457,100 | — | — |
| 2022-05-25 | $21.61 | $21.61 | 1,442,500 | — | — |
| 2022-05-24 | $20.52 | $20.52 | 966,700 | — | — |
| 2022-05-23 | $20.38 | $20.38 | 1,266,300 | — | — |
| 2022-05-20 | $19.36 | $19.36 | 1,200,300 | — | — |
| 2022-05-19 | $19.04 | $19.04 | 1,334,800 | — | — |
| 2022-05-18 | $19.12 | $19.12 | 1,910,600 | — | — |
| 2022-05-17 | $19.21 | $19.21 | 1,409,500 | — | — |
| 2022-05-16 | $18.93 | $18.93 | 822,100 | — | — |
| 2022-05-13 | $18.65 | $18.65 | 1,482,800 | — | — |
| 2022-05-12 | $17.60 | $17.60 | 1,197,000 | — | — |
| 2022-05-11 | $17.57 | $17.57 | 1,125,100 | — | — |
| 2022-05-10 | $17.89 | $17.89 | 1,290,800 | — | — |
| 2022-05-09 | $17.45 | $17.45 | 1,600,500 | — | — |
| 2022-05-06 | $19.85 | $19.85 | 892,300 | — | — |
| 2022-05-05 | $19.82 | $19.82 | 1,365,800 | — | — |
| 2022-05-04 | $20.80 | $20.80 | 1,275,600 | — | — |
| 2022-05-03 | $19.55 | $19.55 | 1,944,100 | — | — |
| 2022-05-02 | $18.16 | $18.16 | 1,566,900 | — | — |
| 2022-04-29 | $18.17 | $18.17 | 614,800 | — | — |
| 2022-04-28 | $18.86 | $18.86 | 744,500 | — | — |
| 2022-04-27 | $18.18 | $18.18 | 647,100 | — | — |
| 2022-04-26 | $17.86 | $17.86 | 865,300 | — | — |
| 2022-04-25 | $17.97 | $17.97 | 1,361,200 | — | — |
| 2022-04-22 | $18.02 | $18.02 | 1,038,100 | — | — |
| 2022-04-21 | $18.86 | $18.86 | 1,436,300 | — | — |
| 2022-04-20 | $20.15 | $20.15 | 951,600 | — | — |
| 2022-04-19 | $19.60 | $19.60 | 1,147,600 | — | — |
| 2022-04-18 | $20.00 | $20.00 | 1,237,800 | — | — |
| 2022-04-14 | $19.95 | $19.95 | 1,888,100 | — | — |
| 2022-04-13 | $18.76 | $18.76 | 601,600 | — | — |
| 2022-04-12 | $18.60 | $18.60 | 1,085,100 | — | — |
| 2022-04-11 | $18.13 | $18.13 | 852,100 | — | — |
| 2022-04-08 | $18.73 | $18.73 | 1,035,400 | — | — |
| 2022-04-07 | $17.80 | $17.80 | 1,191,900 | — | — |
| 2022-04-06 | $17.37 | $17.37 | 1,309,300 | — | — |
| 2022-04-05 | $16.80 | $16.80 | 768,400 | — | — |
| 2022-04-04 | $17.21 | $17.21 | 1,246,900 | — | — |
| 2022-04-01 | $17.05 | $17.05 | 1,463,700 | — | — |
| 2022-03-31 | $15.79 | $15.79 | 915,200 | — | — |
| 2022-03-30 | $16.51 | $16.51 | 1,329,600 | — | — |
| 2022-03-29 | $15.87 | $15.87 | 959,500 | — | — |
| 2022-03-28 | $15.91 | $15.91 | 1,799,500 | — | — |
| 2022-03-25 | $16.60 | $16.60 | 1,099,600 | — | — |
| 2022-03-24 | $15.78 | $15.78 | 1,061,100 | — | — |
| 2022-03-23 | $15.74 | $15.74 | 2,138,700 | — | — |
| 2022-03-22 | $15.54 | $15.54 | 1,801,500 | — | — |
| 2022-03-21 | $15.48 | $15.48 | 1,929,000 | — | — |
| 2022-03-18 | $15.13 | $15.13 | 1,761,200 | — | — |
| 2022-03-17 | $15.32 | $15.32 | 1,588,700 | — | — |
| 2022-03-16 | $14.21 | $14.21 | 1,665,400 | — | — |
| 2022-03-15 | $14.55 | $14.55 | 2,035,600 | — | — |
| 2022-03-14 | $14.93 | $14.93 | 2,066,600 | — | — |
| 2022-03-11 | $15.69 | $15.69 | 1,181,200 | — | — |
| 2022-03-10 | $16.74 | $16.74 | 1,432,700 | — | — |
| 2022-03-09 | $16.76 | $16.76 | 1,927,700 | — | — |
| 2022-03-08 | $17.47 | $17.47 | 3,939,600 | — | — |
| 2022-03-07 | $18.58 | $18.58 | 1,914,400 | — | — |
| 2022-03-04 | $18.09 | $18.09 | 1,665,100 | — | — |
| 2022-03-03 | $17.34 | $17.34 | 1,284,400 | — | — |
| 2022-03-02 | $17.36 | $17.36 | 2,152,800 | — | — |
| 2022-03-01 | $17.14 | $17.14 | 3,073,000 | — | — |
| 2022-02-28 | $15.71 | $15.71 | 1,680,900 | — | — |
| 2022-02-25 | $14.12 | $14.12 | 1,636,200 | — | — |
| 2022-02-24 | $13.18 | $13.18 | 1,901,900 | — | — |
| 2022-02-23 | $12.88 | $12.88 | 1,092,000 | — | — |
| 2022-02-22 | $12.28 | $12.28 | 1,161,300 | — | — |
| 2022-02-18 | $12.16 | $12.16 | 714,500 | — | — |
| 2022-02-17 | $12.60 | $12.60 | 683,500 | — | — |
| 2022-02-16 | $12.46 | $12.46 | 1,606,500 | — | — |
| 2022-02-15 | $11.87 | $11.87 | 836,900 | — | — |
| 2022-02-14 | $12.15 | $12.15 | 1,135,200 | — | — |
| 2022-02-11 | $12.80 | $12.80 | 2,152,200 | — | — |
| 2022-02-10 | $11.53 | $11.53 | 1,471,200 | — | — |
| 2022-02-09 | $11.08 | $11.08 | 1,194,800 | — | — |
| 2022-02-08 | $10.91 | $10.91 | 1,278,500 | — | — |
| 2022-02-07 | $11.63 | $11.63 | 1,113,000 | — | — |
| 2022-02-04 | $11.63 | $11.63 | 1,260,400 | — | — |
| 2022-02-03 | $11.17 | $11.17 | 1,135,500 | — | — |
| 2022-02-02 | $11.35 | $11.35 | 1,115,900 | — | — |
| 2022-02-01 | $11.29 | $11.29 | 1,066,400 | — | — |
| 2022-01-31 | $10.64 | $10.64 | 908,800 | — | — |
| 2022-01-28 | $10.30 | $10.30 | 1,288,400 | — | — |
| 2022-01-27 | $10.24 | $10.24 | 1,380,800 | — | — |
| 2022-01-26 | $10.19 | $10.19 | 1,059,500 | — | — |
| 2022-01-25 | $10.47 | $10.47 | 937,300 | — | — |
| 2022-01-24 | $10.13 | $10.13 | 1,593,500 | — | — |
| 2022-01-21 | $9.78 | $9.78 | 1,737,100 | — | — |
| 2022-01-20 | $10.23 | $10.23 | 1,050,200 | — | — |
| 2022-01-19 | $11.02 | $11.02 | 932,900 | — | — |
| 2022-01-18 | $11.07 | $11.07 | 1,137,600 | — | — |
| 2022-01-14 | $11.31 | $11.31 | 1,063,400 | — | — |
| 2022-01-13 | $11.05 | $11.05 | 537,100 | — | — |
| 2022-01-12 | $11.43 | $11.43 | 1,127,200 | — | — |
| 2022-01-11 | $11.42 | $11.42 | 1,851,800 | — | — |
| 2022-01-10 | $10.34 | $10.34 | 1,524,000 | — | — |
| 2022-01-07 | $10.93 | $10.93 | 3,008,100 | — | — |
| 2022-01-06 | $10.88 | $10.88 | 1,669,200 | — | — |
| 2022-01-05 | $10.76 | $10.76 | 2,998,500 | — | — |
| 2022-01-04 | $10.76 | $10.76 | 2,051,100 | — | — |
| 2022-01-03 | $10.15 | $10.15 | 2,365,900 | — | — |