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
- 2018-02-23 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 | $29.17 | $35.61 | 195,200 | — | — |
| 2022-12-29 | $29.15 | $35.58 | 230,800 | — | — |
| 2022-12-28 | $28.54 | $34.84 | 334,400 | — | — |
| 2022-12-27 | $30.63 | $37.39 | 291,000 | — | — |
| 2022-12-23 | $30.67 | $37.44 | 265,900 | — | — |
| 2022-12-22 | $29.75 | $36.32 | 292,000 | — | — |
| 2022-12-21 | $31.16 | $38.04 | 200,000 | — | — |
| 2022-12-20 | $31.37 | $38.29 | 218,600 | — | — |
| 2022-12-19 | $30.33 | $37.02 | 195,200 | — | — |
| 2022-12-16 | $30.72 | $37.50 | 238,700 | — | — |
| 2022-12-15 | $30.81 | $37.61 | 216,300 | — | — |
| 2022-12-14 | $30.19 | $36.85 | 215,700 | — | — |
| 2022-12-13 | $29.78 | $36.35 | 228,400 | — | — |
| 2022-12-12 | $29.57 | $36.10 | 479,100 | — | — |
| 2022-12-09 | $27.88 | $34.03 | 248,500 | — | — |
| 2022-12-08 | $27.94 | $34.11 | 145,900 | — | — |
| 2022-12-07 | $26.76 | $32.67 | 395,800 | — | — |
| 2022-12-06 | $28.66 | $34.99 | 217,200 | — | — |
| 2022-12-05 | $30.09 | $36.73 | 362,900 | — | — |
| 2022-12-02 | $29.34 | $35.82 | 214,000 | — | — |
| 2022-12-01 | $28.67 | $35.00 | 286,300 | — | — |
| 2022-11-30 | $27.99 | $34.17 | 268,400 | — | — |
| 2022-11-29 | $27.53 | $33.61 | 315,900 | — | — |
| 2022-11-28 | $26.47 | $32.31 | 214,100 | — | — |
| 2022-11-25 | $27.76 | $33.89 | 423,200 | — | — |
| 2022-11-23 | $26.96 | $32.91 | 249,200 | — | — |
| 2022-11-22 | $28.54 | $34.84 | 225,000 | — | — |
| 2022-11-21 | $29.14 | $33.79 | 360,000 | — | — |
| 2022-11-18 | $29.43 | $34.13 | 356,800 | — | — |
| 2022-11-17 | $28.65 | $33.22 | 235,800 | — | — |
| 2022-11-16 | $27.72 | $32.14 | 160,700 | — | — |
| 2022-11-15 | $27.59 | $31.99 | 292,800 | — | — |
| 2022-11-14 | $27.88 | $32.33 | 273,400 | — | — |
| 2022-11-11 | $27.31 | $31.67 | 351,600 | — | — |
| 2022-11-10 | $27.84 | $32.28 | 367,900 | — | — |
| 2022-11-09 | $28.23 | $32.73 | 510,900 | — | — |
| 2022-11-08 | $29.88 | $34.65 | 247,900 | — | — |
| 2022-11-07 | $29.41 | $34.10 | 186,600 | — | — |
| 2022-11-04 | $29.90 | $34.67 | 301,300 | — | — |
| 2022-11-03 | $29.17 | $33.82 | 276,200 | — | — |
| 2022-11-02 | $27.94 | $32.40 | 316,800 | — | — |
| 2022-11-01 | $27.43 | $31.81 | 221,700 | — | — |
| 2022-10-31 | $27.00 | $31.31 | 241,700 | — | — |
| 2022-10-28 | $26.32 | $30.52 | 270,700 | — | — |
| 2022-10-27 | $26.52 | $30.75 | 262,700 | — | — |
| 2022-10-26 | $27.35 | $31.71 | 332,300 | — | — |
| 2022-10-25 | $26.23 | $30.42 | 301,700 | — | — |
| 2022-10-24 | $24.93 | $28.91 | 239,500 | — | — |
| 2022-10-21 | $25.13 | $29.14 | 166,600 | — | — |
| 2022-10-20 | $24.61 | $28.54 | 191,200 | — | — |
| 2022-10-19 | $25.18 | $29.20 | 335,700 | — | — |
| 2022-10-18 | $24.74 | $28.69 | 357,300 | — | — |
| 2022-10-17 | $23.69 | $27.47 | 492,700 | — | — |
| 2022-10-14 | $21.86 | $25.35 | 204,900 | — | — |
| 2022-10-13 | $21.45 | $24.87 | 318,500 | — | — |
| 2022-10-12 | $20.51 | $23.78 | 144,500 | — | — |
| 2022-10-11 | $19.73 | $22.88 | 153,500 | — | — |
| 2022-10-10 | $19.86 | $23.03 | 174,400 | — | — |
| 2022-10-07 | $19.98 | $23.17 | 173,400 | — | — |
| 2022-10-06 | $19.98 | $23.17 | 256,100 | — | — |
| 2022-10-05 | $19.16 | $22.22 | 540,200 | — | — |
| 2022-10-04 | $19.80 | $22.96 | 261,300 | — | — |
| 2022-10-03 | $20.20 | $23.42 | 244,800 | — | — |
| 2022-09-30 | $20.29 | $23.53 | 212,600 | — | — |
| 2022-09-29 | $19.76 | $22.91 | 207,600 | — | — |
| 2022-09-28 | $20.33 | $23.57 | 204,100 | — | — |
| 2022-09-27 | $19.91 | $23.09 | 133,100 | — | — |
| 2022-09-26 | $19.43 | $22.53 | 329,000 | — | — |
| 2022-09-23 | $18.89 | $21.90 | 470,700 | — | — |
| 2022-09-22 | $21.26 | $24.65 | 268,100 | — | — |
| 2022-09-21 | $21.30 | $24.70 | 113,500 | — | — |
| 2022-09-20 | $21.33 | $24.73 | 104,500 | — | — |
| 2022-09-19 | $21.73 | $25.20 | 368,800 | — | — |
| 2022-09-16 | $21.66 | $25.12 | 289,400 | — | — |
| 2022-09-15 | $22.04 | $25.56 | 197,700 | — | — |
| 2022-09-14 | $22.60 | $26.21 | 369,300 | — | — |
| 2022-09-13 | $21.24 | $24.63 | 197,700 | — | — |
| 2022-09-12 | $21.37 | $24.78 | 172,500 | — | — |
| 2022-09-09 | $21.57 | $25.01 | 211,000 | — | — |
| 2022-09-08 | $20.64 | $23.93 | 185,700 | — | — |
| 2022-09-07 | $20.13 | $23.34 | 248,300 | — | — |
| 2022-09-06 | $20.93 | $24.27 | 315,600 | — | — |
| 2022-09-02 | $20.33 | $23.57 | 275,600 | — | — |
| 2022-09-01 | $19.24 | $22.31 | 322,500 | — | — |
| 2022-08-31 | $19.60 | $22.73 | 289,800 | — | — |
| 2022-08-30 | $19.43 | $21.86 | 429,700 | — | — |
| 2022-08-29 | $20.45 | $23.01 | 361,600 | — | — |
| 2022-08-26 | $20.34 | $22.88 | 385,700 | — | — |
| 2022-08-25 | $20.40 | $22.95 | 308,900 | — | — |
| 2022-08-24 | $21.26 | $23.92 | 343,200 | — | — |
| 2022-08-23 | $20.15 | $22.67 | 393,900 | — | — |
| 2022-08-22 | $20.70 | $23.29 | 316,200 | — | — |
| 2022-08-19 | $20.57 | $23.14 | 388,700 | — | — |
| 2022-08-18 | $21.50 | $24.19 | 841,300 | — | — |
| 2022-08-17 | $19.55 | $21.99 | 239,300 | — | — |
| 2022-08-16 | $19.04 | $21.42 | 437,300 | — | — |
| 2022-08-15 | $18.60 | $20.92 | 610,900 | — | — |
| 2022-08-12 | $18.70 | $21.04 | 1,015,500 | — | — |
| 2022-08-11 | $18.74 | $21.08 | 609,600 | — | — |
| 2022-08-10 | $18.60 | $20.92 | 374,400 | — | — |
| 2022-08-09 | $18.50 | $20.81 | 384,200 | — | — |
| 2022-08-08 | $17.28 | $19.44 | 217,500 | — | — |
| 2022-08-05 | $17.11 | $19.25 | 225,000 | — | — |
| 2022-08-04 | $16.43 | $18.48 | 200,400 | — | — |
| 2022-08-03 | $16.87 | $18.98 | 248,800 | — | — |
| 2022-08-02 | $17.16 | $19.30 | 168,700 | — | — |
| 2022-08-01 | $17.12 | $19.26 | 200,400 | — | — |
| 2022-07-29 | $16.29 | $18.33 | 166,800 | — | — |
| 2022-07-28 | $16.31 | $18.35 | 328,000 | — | — |
| 2022-07-27 | $15.89 | $17.88 | 337,400 | — | — |
| 2022-07-26 | $15.21 | $17.11 | 249,000 | — | — |
| 2022-07-25 | $14.45 | $16.26 | 154,700 | — | — |
| 2022-07-22 | $14.15 | $15.92 | 216,300 | — | — |
| 2022-07-21 | $14.41 | $16.21 | 189,400 | — | — |
| 2022-07-20 | $14.34 | $16.13 | 295,300 | — | — |
| 2022-07-19 | $14.73 | $16.57 | 126,800 | — | — |
| 2022-07-18 | $14.14 | $15.91 | 183,400 | — | — |
| 2022-07-15 | $13.67 | $15.38 | 146,200 | — | — |
| 2022-07-14 | $13.22 | $14.87 | 131,200 | — | — |
| 2022-07-13 | $13.19 | $14.84 | 100,900 | — | — |
| 2022-07-12 | $12.76 | $14.35 | 142,800 | — | — |
| 2022-07-11 | $12.54 | $14.11 | 339,900 | — | — |
| 2022-07-08 | $12.39 | $13.94 | 393,000 | — | — |
| 2022-07-07 | $12.02 | $13.52 | 385,800 | — | — |
| 2022-07-06 | $11.33 | $12.75 | 493,100 | — | — |
| 2022-07-05 | $12.78 | $14.38 | 227,400 | — | — |
| 2022-07-01 | $13.16 | $14.80 | 173,300 | — | — |
| 2022-06-30 | $13.55 | $15.24 | 138,700 | — | — |
| 2022-06-29 | $13.76 | $15.48 | 180,600 | — | — |
| 2022-06-28 | $14.27 | $16.05 | 203,700 | — | — |
| 2022-06-27 | $14.49 | $16.30 | 364,000 | — | — |
| 2022-06-24 | $13.64 | $15.34 | 369,600 | — | — |
| 2022-06-23 | $13.14 | $14.78 | 438,900 | — | — |
| 2022-06-22 | $13.57 | $15.27 | 508,900 | — | — |
| 2022-06-21 | $14.83 | $16.68 | 602,600 | — | — |
| 2022-06-17 | $13.05 | $14.68 | 369,900 | — | — |
| 2022-06-16 | $13.25 | $14.91 | 281,400 | — | — |
| 2022-06-15 | $13.41 | $15.09 | 251,600 | — | — |
| 2022-06-14 | $13.29 | $14.95 | 308,200 | — | — |
| 2022-06-13 | $12.70 | $14.29 | 517,400 | — | — |
| 2022-06-10 | $13.46 | $15.14 | 252,200 | — | — |
| 2022-06-09 | $13.28 | $14.94 | 438,200 | — | — |
| 2022-06-08 | $14.03 | $15.78 | 403,300 | — | — |
| 2022-06-07 | $14.30 | $16.09 | 677,800 | — | — |
| 2022-06-06 | $13.96 | $15.70 | 385,900 | — | — |
| 2022-06-03 | $14.02 | $15.77 | 614,100 | — | — |
| 2022-06-02 | $14.17 | $15.94 | 441,500 | — | — |
| 2022-06-01 | $14.45 | $16.26 | 712,700 | — | — |
| 2022-05-31 | $13.40 | $15.07 | 921,500 | — | — |
| 2022-05-27 | $14.19 | $15.96 | 689,100 | — | — |
| 2022-05-26 | $14.02 | $15.77 | 416,900 | — | — |
| 2022-05-25 | $14.32 | $16.11 | 1,364,500 | — | — |
| 2022-05-24 | $13.18 | $14.83 | 746,700 | — | — |
| 2022-05-23 | $12.69 | $14.28 | 1,460,900 | — | — |
| 2022-05-20 | $13.06 | $14.69 | 335,600 | — | — |
| 2022-05-19 | $13.62 | $15.32 | 447,200 | — | — |
| 2022-05-18 | $12.86 | $14.47 | 354,500 | — | — |
| 2022-05-17 | $12.65 | $14.23 | 516,400 | — | — |
| 2022-05-16 | $12.91 | $14.52 | 489,700 | — | — |
| 2022-05-13 | $12.20 | $13.72 | 407,500 | — | — |
| 2022-05-12 | $11.59 | $13.04 | 744,100 | — | — |
| 2022-05-11 | $11.35 | $12.77 | 1,105,100 | — | — |
| 2022-05-10 | $9.78 | $11.00 | 361,400 | — | — |
| 2022-05-09 | $9.39 | $10.56 | 491,600 | — | — |
| 2022-05-06 | $10.57 | $11.89 | 284,700 | — | — |
| 2022-05-05 | $10.55 | $11.87 | 382,500 | — | — |
| 2022-05-04 | $10.63 | $11.96 | 479,900 | — | — |
| 2022-05-03 | $10.57 | $11.89 | 416,500 | — | — |
| 2022-05-02 | $10.04 | $11.29 | 378,300 | — | — |
| 2022-04-29 | $9.77 | $10.99 | 395,400 | — | — |
| 2022-04-28 | $9.75 | $10.97 | 638,100 | — | — |
| 2022-04-27 | $9.34 | $10.51 | 529,800 | — | — |
| 2022-04-26 | $8.95 | $10.07 | 551,000 | — | — |
| 2022-04-25 | $8.47 | $9.53 | 739,800 | — | — |
| 2022-04-22 | $8.73 | $9.82 | 395,700 | — | — |
| 2022-04-21 | $8.84 | $9.94 | 789,200 | — | — |
| 2022-04-20 | $9.43 | $10.61 | 990,700 | — | — |
| 2022-04-19 | $10.11 | $11.37 | 518,000 | — | — |
| 2022-04-18 | $10.26 | $11.54 | 707,000 | — | — |
| 2022-04-14 | $9.68 | $10.89 | 110,900 | — | — |
| 2022-04-13 | $9.60 | $10.80 | 179,500 | — | — |
| 2022-04-12 | $9.49 | $10.68 | 223,200 | — | — |
| 2022-04-11 | $9.21 | $10.36 | 110,500 | — | — |
| 2022-04-08 | $9.31 | $10.47 | 120,700 | — | — |
| 2022-04-07 | $9.04 | $10.17 | 140,700 | — | — |
| 2022-04-06 | $8.83 | $9.93 | 351,800 | — | — |
| 2022-04-05 | $8.96 | $10.08 | 199,700 | — | — |
| 2022-04-04 | $9.01 | $10.14 | 320,200 | — | — |
| 2022-04-01 | $9.00 | $10.12 | 663,500 | — | — |
| 2022-03-31 | $8.86 | $9.97 | 359,100 | — | — |
| 2022-03-30 | $8.68 | $9.76 | 116,500 | — | — |
| 2022-03-29 | $8.39 | $9.44 | 194,400 | — | — |
| 2022-03-28 | $8.48 | $9.54 | 156,900 | — | — |
| 2022-03-25 | $8.67 | $9.75 | 192,800 | — | — |
| 2022-03-24 | $8.67 | $9.75 | 156,300 | — | — |
| 2022-03-23 | $8.72 | $9.81 | 150,500 | — | — |
| 2022-03-22 | $8.52 | $9.58 | 76,300 | — | — |
| 2022-03-21 | $8.63 | $9.71 | 378,100 | — | — |
| 2022-03-18 | $8.43 | $9.48 | 129,300 | — | — |
| 2022-03-17 | $8.30 | $9.34 | 86,500 | — | — |
| 2022-03-16 | $8.07 | $9.08 | 72,000 | — | — |
| 2022-03-15 | $7.91 | $8.90 | 67,800 | — | — |
| 2022-03-14 | $7.74 | $8.71 | 100,600 | — | — |
| 2022-03-11 | $7.75 | $8.72 | 81,700 | — | — |
| 2022-03-10 | $8.00 | $9.00 | 83,700 | — | — |
| 2022-03-09 | $8.01 | $9.01 | 277,400 | — | — |
| 2022-03-08 | $8.43 | $9.48 | 129,400 | — | — |
| 2022-03-07 | $8.52 | $9.58 | 203,400 | — | — |
| 2022-03-04 | $8.51 | $9.57 | 161,500 | — | — |
| 2022-03-03 | $8.57 | $9.64 | 313,300 | — | — |
| 2022-03-02 | $8.17 | $9.19 | 307,500 | — | — |
| 2022-03-01 | $7.56 | $8.50 | 101,300 | — | — |
| 2022-02-28 | $7.86 | $8.84 | 324,900 | — | — |
| 2022-02-25 | $7.77 | $8.74 | 240,500 | — | — |
| 2022-02-24 | $7.48 | $8.41 | 492,400 | — | — |
| 2022-02-23 | $7.32 | $8.23 | 147,500 | — | — |
| 2022-02-22 | $7.74 | $8.71 | 237,800 | — | — |
| 2022-02-18 | $7.73 | $8.70 | 102,400 | — | — |
| 2022-02-17 | $8.01 | $9.01 | 143,500 | — | — |
| 2022-02-16 | $7.84 | $8.82 | 118,500 | — | — |
| 2022-02-15 | $7.52 | $8.46 | 256,100 | — | — |
| 2022-02-14 | $7.60 | $8.55 | 101,800 | — | — |
| 2022-02-11 | $7.51 | $8.45 | 151,000 | — | — |
| 2022-02-10 | $7.79 | $8.76 | 182,400 | — | — |
| 2022-02-09 | $7.26 | $8.17 | 88,100 | — | — |
| 2022-02-08 | $7.39 | $8.31 | 67,200 | — | — |
| 2022-02-07 | $7.50 | $8.44 | 184,700 | — | — |
| 2022-02-04 | $7.20 | $8.10 | 126,300 | — | — |
| 2022-02-03 | $7.44 | $8.37 | 106,900 | — | — |
| 2022-02-02 | $7.57 | $8.52 | 120,200 | — | — |
| 2022-02-01 | $7.21 | $8.11 | 84,100 | — | — |
| 2022-01-31 | $7.04 | $7.92 | 206,900 | — | — |
| 2022-01-28 | $7.32 | $8.23 | 98,500 | — | — |
| 2022-01-27 | $7.38 | $8.30 | 194,100 | — | — |
| 2022-01-26 | $7.08 | $7.96 | 176,200 | — | — |
| 2022-01-25 | $7.03 | $7.91 | 148,400 | — | — |
| 2022-01-24 | $6.66 | $7.49 | 941,200 | — | — |
| 2022-01-21 | $6.83 | $7.68 | 416,900 | — | — |
| 2022-01-20 | $7.16 | $8.05 | 157,500 | — | — |
| 2022-01-19 | $7.26 | $8.17 | 308,100 | — | — |
| 2022-01-18 | $7.48 | $8.41 | 894,100 | — | — |
| 2022-01-14 | $8.23 | $9.26 | 235,000 | — | — |
| 2022-01-13 | $8.56 | $9.63 | 267,500 | — | — |
| 2022-01-12 | $8.75 | $9.84 | 358,500 | — | — |
| 2022-01-11 | $8.33 | $9.37 | 199,400 | — | — |
| 2022-01-10 | $8.15 | $9.17 | 239,100 | — | — |
| 2022-01-07 | $7.94 | $8.93 | 86,700 | — | — |
| 2022-01-06 | $7.92 | $8.91 | 66,000 | — | — |
| 2022-01-05 | $8.11 | $9.12 | 166,900 | — | — |
| 2022-01-04 | $8.30 | $9.34 | 129,300 | — | — |
| 2022-01-03 | $8.18 | $9.20 | 62,700 | — | — |