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
- 2021-09-22 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 | $18.03 | $18.03 | 2,365,400 | — | — |
| 2022-12-29 | $17.95 | $17.95 | 2,934,400 | — | — |
| 2022-12-28 | $16.75 | $16.75 | 3,408,500 | — | — |
| 2022-12-27 | $17.15 | $17.15 | 2,523,300 | — | — |
| 2022-12-23 | $17.62 | $17.62 | 2,614,700 | — | — |
| 2022-12-22 | $17.65 | $17.65 | 3,433,200 | — | — |
| 2022-12-21 | $17.77 | $17.77 | 5,710,700 | — | — |
| 2022-12-20 | $17.60 | $17.60 | 4,257,600 | — | — |
| 2022-12-19 | $17.77 | $17.77 | 4,681,900 | — | — |
| 2022-12-16 | $18.76 | $18.76 | 6,261,400 | — | — |
| 2022-12-15 | $18.74 | $18.74 | 6,132,000 | — | — |
| 2022-12-14 | $19.77 | $19.77 | 4,287,500 | — | — |
| 2022-12-13 | $19.62 | $19.62 | 5,903,700 | — | — |
| 2022-12-12 | $19.87 | $19.87 | 4,157,400 | — | — |
| 2022-12-09 | $19.30 | $19.30 | 4,742,300 | — | — |
| 2022-12-08 | $18.96 | $18.96 | 5,378,900 | — | — |
| 2022-12-07 | $17.22 | $17.22 | 4,123,200 | — | — |
| 2022-12-06 | $16.72 | $16.72 | 6,191,400 | — | — |
| 2022-12-05 | $16.75 | $16.75 | 4,220,100 | — | — |
| 2022-12-02 | $17.99 | $17.99 | 3,098,600 | — | — |
| 2022-12-01 | $18.34 | $18.34 | 8,667,900 | — | — |
| 2022-11-30 | $18.36 | $18.36 | 19,798,300 | — | — |
| 2022-11-29 | $17.12 | $17.12 | 4,943,500 | — | — |
| 2022-11-28 | $18.00 | $18.00 | 3,739,100 | — | — |
| 2022-11-25 | $18.82 | $18.82 | 1,717,400 | — | — |
| 2022-11-23 | $18.63 | $18.63 | 2,385,300 | — | — |
| 2022-11-22 | $18.22 | $18.22 | 3,406,800 | — | — |
| 2022-11-21 | $18.22 | $18.22 | 4,949,300 | — | — |
| 2022-11-18 | $18.20 | $18.20 | 5,601,800 | — | — |
| 2022-11-17 | $18.45 | $18.45 | 6,364,300 | — | — |
| 2022-11-16 | $18.98 | $18.98 | 6,386,200 | — | — |
| 2022-11-15 | $20.45 | $20.45 | 12,472,800 | — | — |
| 2022-11-14 | $20.75 | $20.75 | 11,627,400 | — | — |
| 2022-11-11 | $20.48 | $20.48 | 21,978,700 | — | — |
| 2022-11-10 | $20.00 | $20.00 | 13,132,200 | — | — |
| 2022-11-09 | $17.64 | $17.64 | 9,141,200 | — | — |
| 2022-11-08 | $19.00 | $19.00 | 5,894,800 | — | — |
| 2022-11-07 | $18.86 | $18.86 | 4,815,400 | — | — |
| 2022-11-04 | $18.99 | $18.99 | 8,809,500 | — | — |
| 2022-11-03 | $19.84 | $19.84 | 5,487,300 | — | — |
| 2022-11-02 | $20.05 | $20.05 | 6,843,300 | — | — |
| 2022-11-01 | $22.01 | $22.01 | 4,637,200 | — | — |
| 2022-10-31 | $22.09 | $22.09 | 2,730,400 | — | — |
| 2022-10-28 | $22.17 | $22.17 | 3,283,600 | — | — |
| 2022-10-27 | $21.96 | $21.96 | 4,541,600 | — | — |
| 2022-10-26 | $21.71 | $21.71 | 6,579,400 | — | — |
| 2022-10-25 | $22.22 | $22.22 | 4,963,900 | — | — |
| 2022-10-24 | $20.62 | $20.62 | 4,701,200 | — | — |
| 2022-10-21 | $20.78 | $20.78 | 7,460,700 | — | — |
| 2022-10-20 | $19.43 | $19.43 | 3,995,500 | — | — |
| 2022-10-19 | $19.39 | $19.39 | 5,696,300 | — | — |
| 2022-10-18 | $20.27 | $20.27 | 8,087,000 | — | — |
| 2022-10-17 | $18.68 | $18.68 | 4,462,200 | — | — |
| 2022-10-14 | $16.98 | $16.98 | 3,553,400 | — | — |
| 2022-10-13 | $17.70 | $17.70 | 6,093,700 | — | — |
| 2022-10-12 | $17.92 | $17.92 | 5,767,500 | — | — |
| 2022-10-11 | $17.22 | $17.22 | 3,776,200 | — | — |
| 2022-10-10 | $16.81 | $16.81 | 5,817,500 | — | — |
| 2022-10-07 | $16.82 | $16.82 | 3,332,000 | — | — |
| 2022-10-06 | $17.94 | $17.94 | 4,791,100 | — | — |
| 2022-10-05 | $17.87 | $17.87 | 4,507,600 | — | — |
| 2022-10-04 | $17.57 | $17.57 | 6,270,400 | — | — |
| 2022-10-03 | $16.61 | $16.61 | 5,243,200 | — | — |
| 2022-09-30 | $16.72 | $16.72 | 7,482,800 | — | — |
| 2022-09-29 | $17.47 | $17.47 | 6,466,600 | — | — |
| 2022-09-28 | $18.84 | $18.84 | 3,052,800 | — | — |
| 2022-09-27 | $17.95 | $17.95 | 3,656,800 | — | — |
| 2022-09-26 | $17.37 | $17.37 | 3,296,400 | — | — |
| 2022-09-23 | $17.66 | $17.66 | 4,144,800 | — | — |
| 2022-09-22 | $17.77 | $17.77 | 4,162,400 | — | — |
| 2022-09-21 | $18.27 | $18.27 | 2,825,700 | — | — |
| 2022-09-20 | $18.63 | $18.63 | 4,657,300 | — | — |
| 2022-09-19 | $19.05 | $19.05 | 4,113,400 | — | — |
| 2022-09-16 | $19.15 | $19.15 | 11,751,900 | — | — |
| 2022-09-15 | $20.35 | $20.35 | 6,180,400 | — | — |
| 2022-09-14 | $20.54 | $20.54 | 5,785,600 | — | — |
| 2022-09-13 | $20.33 | $20.33 | 8,458,600 | — | — |
| 2022-09-12 | $22.29 | $22.29 | 5,186,800 | — | — |
| 2022-09-09 | $21.44 | $21.44 | 6,419,800 | — | — |
| 2022-09-08 | $20.38 | $20.38 | 6,686,100 | — | — |
| 2022-09-07 | $19.08 | $19.08 | 3,135,400 | — | — |
| 2022-09-06 | $18.36 | $18.36 | 3,349,400 | — | — |
| 2022-09-02 | $18.39 | $18.39 | 3,470,500 | — | — |
| 2022-09-01 | $18.53 | $18.53 | 4,946,300 | — | — |
| 2022-08-31 | $18.93 | $18.93 | 3,593,500 | — | — |
| 2022-08-30 | $18.64 | $18.64 | 2,443,900 | — | — |
| 2022-08-29 | $18.69 | $18.69 | 3,169,800 | — | — |
| 2022-08-26 | $18.72 | $18.72 | 3,867,100 | — | — |
| 2022-08-25 | $19.85 | $19.85 | 5,040,200 | — | — |
| 2022-08-24 | $19.65 | $19.65 | 5,456,100 | — | — |
| 2022-08-23 | $18.44 | $18.44 | 3,082,300 | — | — |
| 2022-08-22 | $18.17 | $18.17 | 5,354,500 | — | — |
| 2022-08-19 | $18.37 | $18.37 | 5,232,400 | — | — |
| 2022-08-18 | $18.85 | $18.85 | 6,319,400 | — | — |
| 2022-08-17 | $19.49 | $19.49 | 8,765,800 | — | — |
| 2022-08-16 | $20.64 | $20.64 | 11,370,100 | — | — |
| 2022-08-15 | $19.17 | $19.17 | 8,635,700 | — | — |
| 2022-08-12 | $19.64 | $19.64 | 20,733,900 | — | — |
| 2022-08-11 | $18.15 | $18.15 | 7,434,500 | — | — |
| 2022-08-10 | $18.46 | $18.46 | 5,795,500 | — | — |
| 2022-08-09 | $16.98 | $16.98 | 4,736,400 | — | — |
| 2022-08-08 | $17.64 | $17.64 | 8,282,100 | — | — |
| 2022-08-05 | $16.56 | $16.56 | 5,467,700 | — | — |
| 2022-08-04 | $16.88 | $16.88 | 4,295,500 | — | — |
| 2022-08-03 | $16.70 | $16.70 | 7,007,600 | — | — |
| 2022-08-02 | $15.94 | $15.94 | 6,919,600 | — | — |
| 2022-08-01 | $15.89 | $15.89 | 3,949,900 | — | — |
| 2022-07-29 | $15.98 | $15.98 | 5,172,300 | — | — |
| 2022-07-28 | $15.97 | $15.97 | 4,303,000 | — | — |
| 2022-07-27 | $15.05 | $15.05 | 3,162,700 | — | — |
| 2022-07-26 | $13.95 | $13.95 | 4,505,900 | — | — |
| 2022-07-25 | $14.37 | $14.37 | 1,915,300 | — | — |
| 2022-07-22 | $14.68 | $14.68 | 3,811,000 | — | — |
| 2022-07-21 | $15.20 | $15.20 | 2,141,800 | — | — |
| 2022-07-20 | $15.24 | $15.24 | 5,253,200 | — | — |
| 2022-07-19 | $14.56 | $14.56 | 6,071,100 | — | — |
| 2022-07-18 | $14.03 | $14.03 | 3,367,900 | — | — |
| 2022-07-15 | $13.99 | $13.99 | 2,665,000 | — | — |
| 2022-07-14 | $13.70 | $13.70 | 2,853,600 | — | — |
| 2022-07-13 | $14.46 | $14.46 | 4,778,500 | — | — |
| 2022-07-12 | $14.39 | $14.39 | 5,497,500 | — | — |
| 2022-07-11 | $14.03 | $14.03 | 3,012,100 | — | — |
| 2022-07-08 | $14.57 | $14.57 | 3,393,300 | — | — |
| 2022-07-07 | $14.96 | $14.96 | 4,552,900 | — | — |
| 2022-07-06 | $13.91 | $13.91 | 3,349,500 | — | — |
| 2022-07-05 | $14.00 | $14.00 | 4,330,300 | — | — |
| 2022-07-01 | $13.70 | $13.70 | 3,696,200 | — | — |
| 2022-06-30 | $12.94 | $12.94 | 5,585,800 | — | — |
| 2022-06-29 | $13.16 | $13.16 | 4,668,100 | — | — |
| 2022-06-28 | $13.94 | $13.94 | 3,301,100 | — | — |
| 2022-06-27 | $14.82 | $14.82 | 3,686,600 | — | — |
| 2022-06-24 | $15.15 | $15.15 | 19,563,900 | — | — |
| 2022-06-23 | $14.82 | $14.82 | 5,502,900 | — | — |
| 2022-06-22 | $13.93 | $13.93 | 7,148,300 | — | — |
| 2022-06-21 | $13.88 | $13.88 | 8,429,700 | — | — |
| 2022-06-17 | $13.12 | $13.12 | 19,618,900 | — | — |
| 2022-06-16 | $13.06 | $13.06 | 10,803,400 | — | — |
| 2022-06-15 | $13.73 | $13.73 | 13,324,500 | — | — |
| 2022-06-14 | $13.85 | $13.85 | 8,315,900 | — | — |
| 2022-06-13 | $14.03 | $14.03 | 7,679,800 | — | — |
| 2022-06-10 | $14.98 | $14.98 | 6,900,200 | — | — |
| 2022-06-09 | $15.94 | $15.94 | 7,438,000 | — | — |
| 2022-06-08 | $16.23 | $16.23 | 4,954,500 | — | — |
| 2022-06-07 | $16.25 | $16.25 | 4,322,600 | — | — |
| 2022-06-06 | $16.11 | $16.11 | 5,721,900 | — | — |
| 2022-06-03 | $16.72 | $16.72 | 4,388,200 | — | — |
| 2022-06-02 | $16.93 | $16.93 | 4,815,500 | — | — |
| 2022-06-01 | $15.64 | $15.64 | 5,924,000 | — | — |
| 2022-05-31 | $16.24 | $16.24 | 7,388,700 | — | — |
| 2022-05-27 | $16.52 | $16.52 | 4,296,100 | — | — |
| 2022-05-26 | $15.64 | $15.64 | 3,968,800 | — | — |
| 2022-05-25 | $14.95 | $14.95 | 3,275,900 | — | — |
| 2022-05-24 | $14.37 | $14.37 | 7,723,900 | — | — |
| 2022-05-23 | $15.32 | $15.32 | 4,675,000 | — | — |
| 2022-05-20 | $15.36 | $15.36 | 7,608,700 | — | — |
| 2022-05-19 | $14.79 | $14.79 | 7,632,100 | — | — |
| 2022-05-18 | $13.21 | $13.21 | 5,567,700 | — | — |
| 2022-05-17 | $13.51 | $13.51 | 7,572,500 | — | — |
| 2022-05-16 | $13.90 | $13.90 | 6,793,000 | — | — |
| 2022-05-13 | $14.99 | $14.99 | 12,731,100 | — | — |
| 2022-05-12 | $14.29 | $14.29 | 16,092,700 | — | — |
| 2022-05-11 | $12.68 | $12.68 | 6,291,700 | — | — |
| 2022-05-10 | $13.92 | $13.92 | 5,644,300 | — | — |
| 2022-05-09 | $13.77 | $13.77 | 8,561,800 | — | — |
| 2022-05-06 | $15.37 | $15.37 | 6,654,400 | — | — |
| 2022-05-05 | $16.45 | $16.45 | 5,041,600 | — | — |
| 2022-05-04 | $18.26 | $18.26 | 6,922,500 | — | — |
| 2022-05-03 | $18.51 | $18.51 | 3,852,400 | — | — |
| 2022-05-02 | $19.41 | $19.41 | 2,636,300 | — | — |
| 2022-04-29 | $18.63 | $18.63 | 6,498,100 | — | — |
| 2022-04-28 | $20.59 | $20.59 | 3,990,000 | — | — |
| 2022-04-27 | $19.21 | $19.21 | 3,801,800 | — | — |
| 2022-04-26 | $18.96 | $18.96 | 5,108,000 | — | — |
| 2022-04-25 | $19.27 | $19.27 | 4,572,800 | — | — |
| 2022-04-22 | $18.80 | $18.80 | 3,915,500 | — | — |
| 2022-04-21 | $19.23 | $19.23 | 5,340,400 | — | — |
| 2022-04-20 | $19.71 | $19.71 | 3,540,700 | — | — |
| 2022-04-19 | $20.20 | $20.20 | 4,850,200 | — | — |
| 2022-04-18 | $19.17 | $19.17 | 5,001,900 | — | — |
| 2022-04-14 | $19.30 | $19.30 | 3,697,100 | — | — |
| 2022-04-13 | $19.62 | $19.62 | 5,388,300 | — | — |
| 2022-04-12 | $18.76 | $18.76 | 4,403,600 | — | — |
| 2022-04-11 | $18.81 | $18.81 | 4,609,900 | — | — |
| 2022-04-08 | $18.81 | $18.81 | 7,029,700 | — | — |
| 2022-04-07 | $19.07 | $19.07 | 6,887,100 | — | — |
| 2022-04-06 | $20.60 | $20.60 | 5,799,100 | — | — |
| 2022-04-05 | $21.19 | $21.19 | 6,030,700 | — | — |
| 2022-04-04 | $24.05 | $24.05 | 3,408,400 | — | — |
| 2022-04-01 | $22.76 | $22.76 | 3,145,900 | — | — |
| 2022-03-31 | $21.73 | $21.73 | 2,893,500 | — | — |
| 2022-03-30 | $21.89 | $21.89 | 4,542,600 | — | — |
| 2022-03-29 | $21.64 | $21.64 | 7,973,600 | — | — |
| 2022-03-28 | $19.23 | $19.23 | 2,671,900 | — | — |
| 2022-03-25 | $19.44 | $19.44 | 1,894,800 | — | — |
| 2022-03-24 | $20.00 | $20.00 | 2,758,200 | — | — |
| 2022-03-23 | $19.91 | $19.91 | 3,711,000 | — | — |
| 2022-03-22 | $20.24 | $20.24 | 3,326,800 | — | — |
| 2022-03-21 | $20.05 | $20.05 | 3,710,800 | — | — |
| 2022-03-18 | $19.65 | $19.65 | 8,389,000 | — | — |
| 2022-03-17 | $18.94 | $18.94 | 9,095,300 | — | — |
| 2022-03-16 | $18.72 | $18.72 | 6,229,600 | — | — |
| 2022-03-15 | $17.38 | $17.38 | 4,396,300 | — | — |
| 2022-03-14 | $16.26 | $16.26 | 6,186,400 | — | — |
| 2022-03-11 | $17.63 | $17.63 | 3,813,300 | — | — |
| 2022-03-10 | $19.61 | $19.61 | 3,865,800 | — | — |
| 2022-03-09 | $19.45 | $19.45 | 4,757,200 | — | — |
| 2022-03-08 | $17.57 | $17.57 | 5,276,700 | — | — |
| 2022-03-07 | $17.21 | $17.21 | 5,165,600 | — | — |
| 2022-03-04 | $17.89 | $17.89 | 5,534,500 | — | — |
| 2022-03-03 | $19.64 | $19.64 | 6,343,800 | — | — |
| 2022-03-02 | $20.50 | $20.50 | 5,105,600 | — | — |
| 2022-03-01 | $19.59 | $19.59 | 4,024,100 | — | — |
| 2022-02-28 | $20.52 | $20.52 | 4,285,800 | — | — |
| 2022-02-25 | $20.26 | $20.26 | 3,374,500 | — | — |
| 2022-02-24 | $20.08 | $20.08 | 5,492,100 | — | — |
| 2022-02-23 | $17.79 | $17.79 | 6,168,200 | — | — |
| 2022-02-22 | $19.49 | $19.49 | 5,519,700 | — | — |
| 2022-02-18 | $20.87 | $20.87 | 6,848,500 | — | — |
| 2022-02-17 | $21.67 | $21.67 | 10,803,600 | — | — |
| 2022-02-16 | $23.00 | $23.00 | 12,384,300 | — | — |
| 2022-02-15 | $28.12 | $28.12 | 4,635,400 | — | — |
| 2022-02-14 | $27.44 | $27.44 | 2,385,000 | — | — |
| 2022-02-11 | $27.59 | $27.59 | 2,187,100 | — | — |
| 2022-02-10 | $27.76 | $27.76 | 3,911,100 | — | — |
| 2022-02-09 | $27.88 | $27.88 | 2,915,600 | — | — |
| 2022-02-08 | $25.81 | $25.81 | 2,105,100 | — | — |
| 2022-02-07 | $24.67 | $24.67 | 2,758,900 | — | — |
| 2022-02-04 | $23.06 | $23.06 | 3,231,300 | — | — |
| 2022-02-03 | $22.05 | $22.05 | 4,715,800 | — | — |
| 2022-02-02 | $24.46 | $24.46 | 4,916,200 | — | — |
| 2022-02-01 | $25.72 | $25.72 | 6,110,800 | — | — |
| 2022-01-31 | $22.88 | $22.88 | 3,520,200 | — | — |
| 2022-01-28 | $20.36 | $20.36 | 5,361,500 | — | — |
| 2022-01-27 | $19.93 | $19.93 | 3,932,400 | — | — |
| 2022-01-26 | $19.61 | $19.61 | 5,277,400 | — | — |
| 2022-01-25 | $21.21 | $21.21 | 4,018,500 | — | — |
| 2022-01-24 | $23.14 | $23.14 | 8,212,100 | — | — |
| 2022-01-21 | $22.56 | $22.56 | 5,718,800 | — | — |
| 2022-01-20 | $23.02 | $23.02 | 3,704,600 | — | — |
| 2022-01-19 | $24.20 | $24.20 | 2,853,000 | — | — |
| 2022-01-18 | $24.27 | $24.27 | 2,755,700 | — | — |
| 2022-01-14 | $25.20 | $25.20 | 3,318,900 | — | — |
| 2022-01-13 | $26.95 | $26.95 | 1,841,900 | — | — |
| 2022-01-12 | $28.41 | $28.41 | 2,605,900 | — | — |
| 2022-01-11 | $29.77 | $29.77 | 2,853,900 | — | — |
| 2022-01-10 | $27.70 | $27.70 | 2,168,000 | — | — |
| 2022-01-07 | $28.40 | $28.40 | 2,332,700 | — | — |
| 2022-01-06 | $28.50 | $28.50 | 4,142,600 | — | — |
| 2022-01-05 | $27.88 | $27.88 | 5,260,200 | — | — |
| 2022-01-04 | $30.86 | $30.86 | 4,519,800 | — | — |
| 2022-01-03 | $33.03 | $33.03 | 3,030,200 | — | — |