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
- 2021-06-11 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 | $16.90 | $16.90 | 276,800 | — | — |
| 2022-12-29 | $16.90 | $16.90 | 213,900 | — | — |
| 2022-12-28 | $15.70 | $15.70 | 208,700 | — | — |
| 2022-12-27 | $15.51 | $15.51 | 156,300 | — | — |
| 2022-12-23 | $16.05 | $16.05 | 174,000 | — | — |
| 2022-12-22 | $16.13 | $16.13 | 331,100 | — | — |
| 2022-12-21 | $16.72 | $16.72 | 187,600 | — | — |
| 2022-12-20 | $16.48 | $16.48 | 234,800 | — | — |
| 2022-12-19 | $16.35 | $16.35 | 457,400 | — | — |
| 2022-12-16 | $17.10 | $17.10 | 410,400 | — | — |
| 2022-12-15 | $16.93 | $16.93 | 442,000 | — | — |
| 2022-12-14 | $17.36 | $17.36 | 345,900 | — | — |
| 2022-12-13 | $18.45 | $18.45 | 477,300 | — | — |
| 2022-12-12 | $18.12 | $18.12 | 235,000 | — | — |
| 2022-12-09 | $17.70 | $17.70 | 221,700 | — | — |
| 2022-12-08 | $17.99 | $17.99 | 294,900 | — | — |
| 2022-12-07 | $19.21 | $19.21 | 216,400 | — | — |
| 2022-12-06 | $19.09 | $19.09 | 208,200 | — | — |
| 2022-12-05 | $20.32 | $20.32 | 212,400 | — | — |
| 2022-12-02 | $21.18 | $21.18 | 281,000 | — | — |
| 2022-12-01 | $20.25 | $20.25 | 220,200 | — | — |
| 2022-11-30 | $19.67 | $19.67 | 312,200 | — | — |
| 2022-11-29 | $18.73 | $18.73 | 224,700 | — | — |
| 2022-11-28 | $18.85 | $18.85 | 203,000 | — | — |
| 2022-11-25 | $19.24 | $19.24 | 90,100 | — | — |
| 2022-11-23 | $19.72 | $19.72 | 312,900 | — | — |
| 2022-11-22 | $19.90 | $19.90 | 164,400 | — | — |
| 2022-11-21 | $19.73 | $19.73 | 202,200 | — | — |
| 2022-11-18 | $19.72 | $19.72 | 341,600 | — | — |
| 2022-11-17 | $20.52 | $20.52 | 304,000 | — | — |
| 2022-11-16 | $20.67 | $20.67 | 491,300 | — | — |
| 2022-11-15 | $22.26 | $22.26 | 411,000 | — | — |
| 2022-11-14 | $22.73 | $22.73 | 439,700 | — | — |
| 2022-11-11 | $22.39 | $22.39 | 700,600 | — | — |
| 2022-11-10 | $22.08 | $22.08 | 716,200 | — | — |
| 2022-11-09 | $18.92 | $18.92 | 1,419,200 | — | — |
| 2022-11-08 | $22.01 | $22.01 | 3,465,100 | — | — |
| 2022-11-07 | $16.04 | $16.04 | 809,100 | — | — |
| 2022-11-04 | $17.05 | $17.05 | 385,300 | — | — |
| 2022-11-03 | $17.24 | $17.24 | 519,400 | — | — |
| 2022-11-02 | $18.03 | $18.03 | 791,200 | — | — |
| 2022-11-01 | $20.54 | $20.54 | 280,300 | — | — |
| 2022-10-31 | $20.19 | $20.19 | 380,600 | — | — |
| 2022-10-28 | $20.97 | $20.97 | 388,400 | — | — |
| 2022-10-27 | $20.21 | $20.21 | 219,700 | — | — |
| 2022-10-26 | $19.74 | $19.74 | 466,300 | — | — |
| 2022-10-25 | $20.14 | $20.14 | 503,600 | — | — |
| 2022-10-24 | $19.55 | $19.55 | 319,400 | — | — |
| 2022-10-21 | $19.87 | $19.87 | 250,300 | — | — |
| 2022-10-20 | $19.17 | $19.17 | 309,300 | — | — |
| 2022-10-19 | $18.80 | $18.80 | 298,200 | — | — |
| 2022-10-18 | $19.66 | $19.66 | 536,400 | — | — |
| 2022-10-17 | $18.81 | $18.81 | 439,100 | — | — |
| 2022-10-14 | $17.22 | $17.22 | 231,800 | — | — |
| 2022-10-13 | $18.31 | $18.31 | 229,400 | — | — |
| 2022-10-12 | $17.97 | $17.97 | 253,800 | — | — |
| 2022-10-11 | $18.59 | $18.59 | 389,500 | — | — |
| 2022-10-10 | $17.93 | $17.93 | 327,200 | — | — |
| 2022-10-07 | $17.78 | $17.78 | 255,700 | — | — |
| 2022-10-06 | $18.39 | $18.39 | 458,500 | — | — |
| 2022-10-05 | $18.90 | $18.90 | 416,400 | — | — |
| 2022-10-04 | $18.32 | $18.32 | 457,200 | — | — |
| 2022-10-03 | $16.71 | $16.71 | 355,900 | — | — |
| 2022-09-30 | $16.10 | $16.10 | 419,500 | — | — |
| 2022-09-29 | $16.41 | $16.41 | 291,000 | — | — |
| 2022-09-28 | $16.87 | $16.87 | 426,900 | — | — |
| 2022-09-27 | $15.67 | $15.67 | 403,200 | — | — |
| 2022-09-26 | $15.91 | $15.91 | 335,900 | — | — |
| 2022-09-23 | $15.53 | $15.53 | 319,400 | — | — |
| 2022-09-22 | $15.25 | $15.25 | 448,900 | — | — |
| 2022-09-21 | $16.02 | $16.02 | 520,100 | — | — |
| 2022-09-20 | $16.61 | $16.61 | 223,600 | — | — |
| 2022-09-19 | $16.90 | $16.90 | 459,500 | — | — |
| 2022-09-16 | $17.34 | $17.34 | 523,100 | — | — |
| 2022-09-15 | $18.00 | $18.00 | 666,200 | — | — |
| 2022-09-14 | $18.73 | $18.73 | 575,600 | — | — |
| 2022-09-13 | $18.16 | $18.16 | 836,100 | — | — |
| 2022-09-12 | $18.98 | $18.98 | 701,800 | — | — |
| 2022-09-09 | $18.99 | $18.99 | 870,600 | — | — |
| 2022-09-08 | $17.94 | $17.94 | 1,140,700 | — | — |
| 2022-09-07 | $16.58 | $16.58 | 1,119,100 | — | — |
| 2022-09-06 | $14.74 | $14.74 | 410,300 | — | — |
| 2022-09-02 | $14.53 | $14.53 | 302,900 | — | — |
| 2022-09-01 | $14.53 | $14.53 | 585,400 | — | — |
| 2022-08-31 | $14.88 | $14.88 | 645,700 | — | — |
| 2022-08-30 | $14.79 | $14.79 | 463,300 | — | — |
| 2022-08-29 | $14.34 | $14.34 | 346,800 | — | — |
| 2022-08-26 | $14.76 | $14.76 | 652,100 | — | — |
| 2022-08-25 | $14.71 | $14.71 | 1,106,500 | — | — |
| 2022-08-24 | $14.10 | $14.10 | 488,600 | — | — |
| 2022-08-23 | $13.90 | $13.90 | 404,200 | — | — |
| 2022-08-22 | $14.22 | $14.22 | 431,600 | — | — |
| 2022-08-19 | $14.71 | $14.71 | 589,800 | — | — |
| 2022-08-18 | $15.45 | $15.45 | 332,800 | — | — |
| 2022-08-17 | $15.63 | $15.63 | 521,300 | — | — |
| 2022-08-16 | $15.95 | $15.95 | 887,500 | — | — |
| 2022-08-15 | $15.97 | $15.97 | 550,100 | — | — |
| 2022-08-12 | $16.18 | $16.18 | 809,900 | — | — |
| 2022-08-11 | $16.13 | $16.13 | 1,001,500 | — | — |
| 2022-08-10 | $17.28 | $17.28 | 1,146,900 | — | — |
| 2022-08-09 | $17.73 | $17.73 | 1,984,900 | — | — |
| 2022-08-08 | $23.43 | $23.43 | 549,300 | — | — |
| 2022-08-05 | $22.93 | $22.93 | 549,200 | — | — |
| 2022-08-04 | $22.17 | $22.17 | 415,900 | — | — |
| 2022-08-03 | $23.43 | $23.43 | 438,600 | — | — |
| 2022-08-02 | $21.95 | $21.95 | 316,200 | — | — |
| 2022-08-01 | $21.58 | $21.58 | 317,900 | — | — |
| 2022-07-29 | $21.03 | $21.03 | 305,300 | — | — |
| 2022-07-28 | $19.93 | $19.93 | 243,700 | — | — |
| 2022-07-27 | $19.28 | $19.28 | 424,000 | — | — |
| 2022-07-26 | $18.63 | $18.63 | 263,400 | — | — |
| 2022-07-25 | $20.25 | $20.25 | 225,600 | — | — |
| 2022-07-22 | $20.22 | $20.22 | 332,100 | — | — |
| 2022-07-21 | $21.46 | $21.46 | 374,400 | — | — |
| 2022-07-20 | $21.52 | $21.52 | 653,000 | — | — |
| 2022-07-19 | $19.47 | $19.47 | 402,600 | — | — |
| 2022-07-18 | $18.04 | $18.04 | 200,600 | — | — |
| 2022-07-15 | $18.11 | $18.11 | 223,500 | — | — |
| 2022-07-14 | $17.50 | $17.50 | 189,900 | — | — |
| 2022-07-13 | $18.54 | $18.54 | 173,500 | — | — |
| 2022-07-12 | $18.38 | $18.38 | 225,300 | — | — |
| 2022-07-11 | $18.68 | $18.68 | 218,500 | — | — |
| 2022-07-08 | $18.81 | $18.81 | 188,600 | — | — |
| 2022-07-07 | $19.27 | $19.27 | 238,700 | — | — |
| 2022-07-06 | $18.41 | $18.41 | 451,000 | — | — |
| 2022-07-05 | $18.66 | $18.66 | 310,000 | — | — |
| 2022-07-01 | $17.40 | $17.40 | 235,000 | — | — |
| 2022-06-30 | $16.86 | $16.86 | 421,600 | — | — |
| 2022-06-29 | $16.89 | $16.89 | 154,200 | — | — |
| 2022-06-28 | $16.83 | $16.83 | 425,700 | — | — |
| 2022-06-27 | $18.27 | $18.27 | 445,800 | — | — |
| 2022-06-24 | $17.84 | $17.84 | 479,300 | — | — |
| 2022-06-23 | $17.01 | $17.01 | 415,700 | — | — |
| 2022-06-22 | $15.42 | $15.42 | 716,800 | — | — |
| 2022-06-21 | $15.27 | $15.27 | 688,300 | — | — |
| 2022-06-17 | $15.49 | $15.49 | 647,300 | — | — |
| 2022-06-16 | $15.44 | $15.44 | 646,900 | — | — |
| 2022-06-15 | $17.00 | $17.00 | 710,400 | — | — |
| 2022-06-14 | $17.00 | $17.00 | 967,400 | — | — |
| 2022-06-13 | $16.70 | $16.70 | 828,100 | — | — |
| 2022-06-10 | $19.29 | $19.29 | 437,700 | — | — |
| 2022-06-09 | $20.89 | $20.89 | 337,600 | — | — |
| 2022-06-08 | $23.13 | $23.13 | 240,200 | — | — |
| 2022-06-07 | $23.48 | $23.48 | 334,100 | — | — |
| 2022-06-06 | $23.32 | $23.32 | 308,700 | — | — |
| 2022-06-03 | $24.87 | $24.87 | 376,000 | — | — |
| 2022-06-02 | $26.22 | $26.22 | 698,200 | — | — |
| 2022-06-01 | $24.20 | $24.20 | 352,300 | — | — |
| 2022-05-31 | $24.58 | $24.58 | 475,100 | — | — |
| 2022-05-27 | $24.27 | $24.27 | 370,100 | — | — |
| 2022-05-26 | $22.34 | $22.34 | 366,500 | — | — |
| 2022-05-25 | $21.19 | $21.19 | 300,500 | — | — |
| 2022-05-24 | $20.61 | $20.61 | 553,800 | — | — |
| 2022-05-23 | $22.26 | $22.26 | 200,500 | — | — |
| 2022-05-20 | $22.54 | $22.54 | 398,900 | — | — |
| 2022-05-19 | $22.06 | $22.06 | 393,100 | — | — |
| 2022-05-18 | $22.02 | $22.02 | 394,100 | — | — |
| 2022-05-17 | $23.36 | $23.36 | 626,700 | — | — |
| 2022-05-16 | $21.75 | $21.75 | 368,200 | — | — |
| 2022-05-13 | $22.61 | $22.61 | 401,100 | — | — |
| 2022-05-12 | $20.26 | $20.26 | 936,000 | — | — |
| 2022-05-11 | $19.04 | $19.04 | 679,500 | — | — |
| 2022-05-10 | $19.95 | $19.95 | 2,870,400 | — | — |
| 2022-05-09 | $23.33 | $23.33 | 1,066,000 | — | — |
| 2022-05-06 | $25.73 | $25.73 | 635,700 | — | — |
| 2022-05-05 | $26.47 | $26.47 | 562,100 | — | — |
| 2022-05-04 | $29.24 | $29.24 | 513,600 | — | — |
| 2022-05-03 | $28.47 | $28.47 | 495,200 | — | — |
| 2022-05-02 | $28.79 | $28.79 | 521,100 | — | — |
| 2022-04-29 | $28.89 | $28.89 | 775,400 | — | — |
| 2022-04-28 | $32.73 | $32.73 | 1,164,900 | — | — |
| 2022-04-27 | $28.63 | $28.63 | 817,000 | — | — |
| 2022-04-26 | $28.64 | $28.64 | 384,200 | — | — |
| 2022-04-25 | $30.17 | $30.17 | 439,900 | — | — |
| 2022-04-22 | $30.24 | $30.24 | 465,700 | — | — |
| 2022-04-21 | $31.93 | $31.93 | 643,200 | — | — |
| 2022-04-20 | $35.29 | $35.29 | 370,700 | — | — |
| 2022-04-19 | $36.78 | $36.78 | 228,000 | — | — |
| 2022-04-18 | $35.42 | $35.42 | 272,500 | — | — |
| 2022-04-14 | $35.96 | $35.96 | 350,700 | — | — |
| 2022-04-13 | $36.00 | $36.00 | 270,000 | — | — |
| 2022-04-12 | $34.66 | $34.66 | 216,800 | — | — |
| 2022-04-11 | $35.03 | $35.03 | 250,400 | — | — |
| 2022-04-08 | $35.00 | $35.00 | 533,600 | — | — |
| 2022-04-07 | $36.41 | $36.41 | 418,200 | — | — |
| 2022-04-06 | $37.77 | $37.77 | 853,000 | — | — |
| 2022-04-05 | $38.49 | $38.49 | 447,200 | — | — |
| 2022-04-04 | $40.18 | $40.18 | 356,800 | — | — |
| 2022-04-01 | $39.45 | $39.45 | 345,800 | — | — |
| 2022-03-31 | $38.46 | $38.46 | 283,500 | — | — |
| 2022-03-30 | $38.99 | $38.99 | 769,800 | — | — |
| 2022-03-29 | $39.12 | $39.12 | 843,300 | — | — |
| 2022-03-28 | $38.30 | $38.30 | 618,400 | — | — |
| 2022-03-25 | $38.59 | $38.59 | 295,000 | — | — |
| 2022-03-24 | $39.73 | $39.73 | 587,400 | — | — |
| 2022-03-23 | $39.11 | $39.11 | 856,200 | — | — |
| 2022-03-22 | $40.71 | $40.71 | 370,500 | — | — |
| 2022-03-21 | $38.91 | $38.91 | 501,000 | — | — |
| 2022-03-18 | $40.40 | $40.40 | 521,500 | — | — |
| 2022-03-17 | $39.46 | $39.46 | 816,900 | — | — |
| 2022-03-16 | $37.10 | $37.10 | 658,200 | — | — |
| 2022-03-15 | $32.36 | $32.36 | 236,200 | — | — |
| 2022-03-14 | $30.80 | $30.80 | 425,700 | — | — |
| 2022-03-11 | $32.48 | $32.48 | 589,500 | — | — |
| 2022-03-10 | $33.65 | $33.65 | 674,000 | — | — |
| 2022-03-09 | $33.00 | $33.00 | 651,000 | — | — |
| 2022-03-08 | $31.88 | $31.88 | 546,700 | — | — |
| 2022-03-07 | $29.59 | $29.59 | 444,600 | — | — |
| 2022-03-04 | $30.73 | $30.73 | 624,400 | — | — |
| 2022-03-03 | $33.33 | $33.33 | 989,200 | — | — |
| 2022-03-02 | $34.51 | $34.51 | 950,500 | — | — |
| 2022-03-01 | $33.37 | $33.37 | 2,239,800 | — | — |
| 2022-02-28 | $28.72 | $28.72 | 1,203,900 | — | — |
| 2022-02-25 | $27.87 | $27.87 | 613,900 | — | — |
| 2022-02-24 | $28.82 | $28.82 | 761,000 | — | — |
| 2022-02-23 | $26.75 | $26.75 | 641,500 | — | — |
| 2022-02-22 | $28.18 | $28.18 | 456,100 | — | — |
| 2022-02-18 | $28.58 | $28.58 | 808,600 | — | — |
| 2022-02-17 | $29.25 | $29.25 | 584,200 | — | — |
| 2022-02-16 | $32.05 | $32.05 | 467,100 | — | — |
| 2022-02-15 | $33.54 | $33.54 | 363,800 | — | — |
| 2022-02-14 | $31.84 | $31.84 | 526,600 | — | — |
| 2022-02-11 | $32.08 | $32.08 | 436,300 | — | — |
| 2022-02-10 | $33.15 | $33.15 | 838,000 | — | — |
| 2022-02-09 | $34.13 | $34.13 | 762,400 | — | — |
| 2022-02-08 | $32.04 | $32.04 | 782,600 | — | — |
| 2022-02-07 | $30.93 | $30.93 | 580,700 | — | — |
| 2022-02-04 | $30.55 | $30.55 | 507,400 | — | — |
| 2022-02-03 | $29.06 | $29.06 | 813,400 | — | — |
| 2022-02-02 | $31.86 | $31.86 | 424,600 | — | — |
| 2022-02-01 | $33.25 | $33.25 | 927,000 | — | — |
| 2022-01-31 | $32.00 | $32.00 | 1,014,400 | — | — |
| 2022-01-28 | $29.15 | $29.15 | 459,000 | — | — |
| 2022-01-27 | $27.63 | $27.63 | 957,200 | — | — |
| 2022-01-26 | $29.94 | $29.94 | 1,544,100 | — | — |
| 2022-01-25 | $28.65 | $28.65 | 1,695,400 | — | — |
| 2022-01-24 | $29.59 | $29.59 | 1,670,500 | — | — |
| 2022-01-21 | $28.79 | $28.79 | 2,963,600 | — | — |
| 2022-01-20 | $30.13 | $30.13 | 10,497,200 | — | — |
| 2022-01-19 | $35.59 | $35.59 | 2,590,300 | — | — |
| 2022-01-18 | $36.78 | $36.78 | 2,082,200 | — | — |
| 2022-01-14 | $40.70 | $40.70 | 2,149,800 | — | — |
| 2022-01-13 | $42.00 | $42.00 | 1,397,600 | — | — |
| 2022-01-12 | $46.42 | $46.42 | 948,600 | — | — |
| 2022-01-11 | $47.50 | $47.50 | 798,600 | — | — |
| 2022-01-10 | $47.26 | $47.26 | 991,400 | — | — |
| 2022-01-07 | $46.10 | $46.10 | 545,700 | — | — |
| 2022-01-06 | $47.62 | $47.62 | 868,600 | — | — |
| 2022-01-05 | $45.75 | $45.75 | 995,600 | — | — |
| 2022-01-04 | $50.28 | $50.28 | 1,501,200 | — | — |
| 2022-01-03 | $54.42 | $54.42 | 976,600 | — | — |