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
- 2021-05-14 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 | $19.35 | $19.35 | 87,400 | — | — |
| 2022-12-29 | $19.44 | $19.44 | 158,700 | — | — |
| 2022-12-28 | $19.33 | $19.33 | 81,100 | — | — |
| 2022-12-27 | $19.16 | $19.16 | 142,200 | — | — |
| 2022-12-23 | $19.90 | $19.90 | 60,500 | — | — |
| 2022-12-22 | $19.78 | $19.78 | 141,400 | — | — |
| 2022-12-21 | $19.76 | $19.76 | 164,700 | — | — |
| 2022-12-20 | $18.74 | $18.74 | 79,600 | — | — |
| 2022-12-19 | $18.71 | $18.71 | 141,400 | — | — |
| 2022-12-16 | $20.51 | $20.51 | 170,000 | — | — |
| 2022-12-15 | $19.17 | $19.17 | 78,100 | — | — |
| 2022-12-14 | $20.28 | $20.28 | 155,700 | — | — |
| 2022-12-13 | $19.50 | $19.50 | 218,100 | — | — |
| 2022-12-12 | $17.87 | $17.87 | 208,000 | — | — |
| 2022-12-09 | $16.47 | $16.47 | 99,400 | — | — |
| 2022-12-08 | $16.52 | $16.52 | 381,500 | — | — |
| 2022-12-07 | $16.30 | $16.30 | 598,700 | — | — |
| 2022-12-06 | $16.64 | $16.64 | 274,700 | — | — |
| 2022-12-05 | $16.19 | $16.19 | 273,600 | — | — |
| 2022-12-02 | $16.30 | $16.30 | 127,900 | — | — |
| 2022-12-01 | $16.35 | $16.35 | 95,800 | — | — |
| 2022-11-30 | $16.70 | $16.70 | 249,100 | — | — |
| 2022-11-29 | $15.74 | $15.74 | 91,700 | — | — |
| 2022-11-28 | $15.81 | $15.81 | 72,200 | — | — |
| 2022-11-25 | $16.35 | $16.35 | 31,700 | — | — |
| 2022-11-23 | $16.50 | $16.50 | 96,700 | — | — |
| 2022-11-22 | $16.41 | $16.41 | 114,500 | — | — |
| 2022-11-21 | $15.93 | $15.93 | 101,700 | — | — |
| 2022-11-18 | $16.23 | $16.23 | 159,700 | — | — |
| 2022-11-17 | $16.00 | $16.00 | 252,300 | — | — |
| 2022-11-16 | $16.25 | $16.25 | 149,800 | — | — |
| 2022-11-15 | $16.85 | $16.85 | 114,600 | — | — |
| 2022-11-14 | $16.18 | $16.18 | 207,100 | — | — |
| 2022-11-11 | $16.38 | $16.38 | 157,500 | — | — |
| 2022-11-10 | $16.29 | $16.29 | 178,900 | — | — |
| 2022-11-09 | $15.81 | $15.81 | 109,800 | — | — |
| 2022-11-08 | $16.82 | $16.82 | 132,900 | — | — |
| 2022-11-07 | $17.30 | $17.30 | 86,100 | — | — |
| 2022-11-04 | $16.95 | $16.95 | 161,100 | — | — |
| 2022-11-03 | $17.26 | $17.26 | 153,900 | — | — |
| 2022-11-02 | $17.48 | $17.48 | 148,300 | — | — |
| 2022-11-01 | $18.34 | $18.34 | 116,900 | — | — |
| 2022-10-31 | $18.64 | $18.64 | 56,800 | — | — |
| 2022-10-28 | $18.64 | $18.64 | 162,600 | — | — |
| 2022-10-27 | $18.14 | $18.14 | 74,200 | — | — |
| 2022-10-26 | $18.03 | $18.03 | 190,400 | — | — |
| 2022-10-25 | $18.58 | $18.58 | 163,100 | — | — |
| 2022-10-24 | $18.24 | $18.24 | 28,700 | — | — |
| 2022-10-21 | $17.64 | $17.64 | 112,300 | — | — |
| 2022-10-20 | $18.50 | $18.50 | 74,700 | — | — |
| 2022-10-19 | $18.55 | $18.55 | 39,200 | — | — |
| 2022-10-18 | $19.12 | $19.12 | 63,800 | — | — |
| 2022-10-17 | $19.70 | $19.70 | 59,400 | — | — |
| 2022-10-14 | $19.18 | $19.18 | 23,100 | — | — |
| 2022-10-13 | $20.18 | $20.18 | 51,400 | — | — |
| 2022-10-12 | $19.97 | $19.97 | 65,200 | — | — |
| 2022-10-11 | $20.00 | $20.00 | 43,300 | — | — |
| 2022-10-10 | $20.11 | $20.11 | 40,400 | — | — |
| 2022-10-07 | $19.96 | $19.96 | 81,000 | — | — |
| 2022-10-06 | $20.37 | $20.37 | 33,700 | — | — |
| 2022-10-05 | $20.92 | $20.92 | 73,200 | — | — |
| 2022-10-04 | $22.19 | $22.19 | 168,200 | — | — |
| 2022-10-03 | $20.41 | $20.41 | 95,500 | — | — |
| 2022-09-30 | $21.31 | $21.31 | 81,200 | — | — |
| 2022-09-29 | $20.87 | $20.87 | 65,600 | — | — |
| 2022-09-28 | $21.69 | $21.69 | 97,500 | — | — |
| 2022-09-27 | $21.77 | $21.77 | 114,800 | — | — |
| 2022-09-26 | $20.49 | $20.49 | 115,600 | — | — |
| 2022-09-23 | $21.99 | $21.99 | 76,200 | — | — |
| 2022-09-22 | $21.90 | $21.90 | 65,900 | — | — |
| 2022-09-21 | $22.31 | $22.31 | 88,800 | — | — |
| 2022-09-20 | $20.90 | $20.90 | 67,400 | — | — |
| 2022-09-19 | $20.87 | $20.87 | 53,200 | — | — |
| 2022-09-16 | $20.92 | $20.92 | 312,000 | — | — |
| 2022-09-15 | $21.37 | $21.37 | 50,300 | — | — |
| 2022-09-14 | $21.13 | $21.13 | 39,800 | — | — |
| 2022-09-13 | $20.90 | $20.90 | 115,400 | — | — |
| 2022-09-12 | $21.09 | $21.09 | 62,600 | — | — |
| 2022-09-09 | $20.00 | $20.00 | 61,300 | — | — |
| 2022-09-08 | $20.61 | $20.61 | 60,700 | — | — |
| 2022-09-07 | $20.20 | $20.20 | 277,300 | — | — |
| 2022-09-06 | $19.07 | $19.07 | 42,800 | — | — |
| 2022-09-02 | $19.21 | $19.21 | 128,000 | — | — |
| 2022-09-01 | $21.40 | $21.40 | 101,000 | — | — |
| 2022-08-31 | $21.73 | $21.73 | 113,900 | — | — |
| 2022-08-30 | $20.51 | $20.51 | 227,600 | — | — |
| 2022-08-29 | $21.82 | $21.82 | 251,800 | — | — |
| 2022-08-26 | $19.64 | $19.64 | 99,400 | — | — |
| 2022-08-25 | $20.60 | $20.60 | 110,600 | — | — |
| 2022-08-24 | $20.38 | $20.38 | 60,000 | — | — |
| 2022-08-23 | $18.65 | $18.65 | 28,300 | — | — |
| 2022-08-22 | $18.21 | $18.21 | 46,800 | — | — |
| 2022-08-19 | $18.60 | $18.60 | 281,700 | — | — |
| 2022-08-18 | $20.24 | $20.24 | 43,500 | — | — |
| 2022-08-17 | $19.88 | $19.88 | 48,400 | — | — |
| 2022-08-16 | $20.98 | $20.98 | 68,900 | — | — |
| 2022-08-15 | $21.65 | $21.65 | 52,300 | — | — |
| 2022-08-12 | $20.35 | $20.35 | 92,600 | — | — |
| 2022-08-11 | $19.35 | $19.35 | 53,500 | — | — |
| 2022-08-10 | $19.57 | $19.57 | 101,000 | — | — |
| 2022-08-09 | $17.95 | $17.95 | 88,400 | — | — |
| 2022-08-08 | $17.99 | $17.99 | 72,400 | — | — |
| 2022-08-05 | $18.32 | $18.32 | 68,800 | — | — |
| 2022-08-04 | $18.16 | $18.16 | 50,900 | — | — |
| 2022-08-03 | $17.54 | $17.54 | 47,700 | — | — |
| 2022-08-02 | $16.75 | $16.75 | 29,100 | — | — |
| 2022-08-01 | $17.02 | $17.02 | 63,900 | — | — |
| 2022-07-29 | $17.25 | $17.25 | 37,200 | — | — |
| 2022-07-28 | $17.63 | $17.63 | 35,200 | — | — |
| 2022-07-27 | $17.84 | $17.84 | 45,400 | — | — |
| 2022-07-26 | $17.00 | $17.00 | 75,200 | — | — |
| 2022-07-25 | $16.34 | $16.34 | 67,900 | — | — |
| 2022-07-22 | $16.23 | $16.23 | 37,300 | — | — |
| 2022-07-21 | $16.38 | $16.38 | 51,000 | — | — |
| 2022-07-20 | $16.76 | $16.76 | 53,700 | — | — |
| 2022-07-19 | $16.19 | $16.19 | 76,400 | — | — |
| 2022-07-18 | $15.74 | $15.74 | 63,500 | — | — |
| 2022-07-15 | $15.95 | $15.95 | 53,500 | — | — |
| 2022-07-14 | $15.49 | $15.49 | 94,600 | — | — |
| 2022-07-13 | $14.88 | $14.88 | 104,500 | — | — |
| 2022-07-12 | $14.21 | $14.21 | 79,300 | — | — |
| 2022-07-11 | $13.51 | $13.51 | 31,300 | — | — |
| 2022-07-08 | $14.69 | $14.69 | 40,600 | — | — |
| 2022-07-07 | $14.90 | $14.90 | 74,300 | — | — |
| 2022-07-06 | $14.00 | $14.00 | 80,300 | — | — |
| 2022-07-05 | $13.95 | $13.95 | 116,200 | — | — |
| 2022-07-01 | $13.27 | $13.27 | 59,800 | — | — |
| 2022-06-30 | $13.61 | $13.61 | 73,900 | — | — |
| 2022-06-29 | $13.35 | $13.35 | 80,100 | — | — |
| 2022-06-28 | $13.32 | $13.32 | 66,900 | — | — |
| 2022-06-27 | $13.75 | $13.75 | 56,100 | — | — |
| 2022-06-24 | $14.20 | $14.20 | 269,800 | — | — |
| 2022-06-23 | $13.62 | $13.62 | 44,000 | — | — |
| 2022-06-22 | $14.22 | $14.22 | 135,100 | — | — |
| 2022-06-21 | $14.35 | $14.35 | 136,900 | — | — |
| 2022-06-17 | $13.92 | $13.92 | 171,900 | — | — |
| 2022-06-16 | $13.33 | $13.33 | 39,200 | — | — |
| 2022-06-15 | $13.99 | $13.99 | 62,300 | — | — |
| 2022-06-14 | $12.82 | $12.82 | 21,800 | — | — |
| 2022-06-13 | $12.99 | $12.99 | 93,500 | — | — |
| 2022-06-10 | $13.99 | $13.99 | 122,000 | — | — |
| 2022-06-09 | $13.88 | $13.88 | 183,100 | — | — |
| 2022-06-08 | $13.70 | $13.70 | 41,500 | — | — |
| 2022-06-07 | $13.83 | $13.83 | 105,600 | — | — |
| 2022-06-06 | $13.57 | $13.57 | 72,200 | — | — |
| 2022-06-03 | $14.28 | $14.28 | 77,500 | — | — |
| 2022-06-02 | $14.25 | $14.25 | 90,800 | — | — |
| 2022-06-01 | $14.02 | $14.02 | 106,000 | — | — |
| 2022-05-31 | $14.54 | $14.54 | 261,100 | — | — |
| 2022-05-27 | $15.89 | $15.89 | 60,600 | — | — |
| 2022-05-26 | $14.84 | $14.84 | 38,500 | — | — |
| 2022-05-25 | $14.89 | $14.89 | 60,200 | — | — |
| 2022-05-24 | $16.14 | $16.14 | 66,400 | — | — |
| 2022-05-23 | $14.85 | $14.85 | 84,100 | — | — |
| 2022-05-20 | $17.03 | $17.03 | 63,700 | — | — |
| 2022-05-19 | $16.46 | $16.46 | 83,300 | — | — |
| 2022-05-18 | $16.41 | $16.41 | 71,600 | — | — |
| 2022-05-17 | $17.68 | $17.68 | 159,700 | — | — |
| 2022-05-16 | $15.83 | $15.83 | 101,300 | — | — |
| 2022-05-13 | $15.29 | $15.29 | 240,200 | — | — |
| 2022-05-12 | $14.51 | $14.51 | 124,000 | — | — |
| 2022-05-11 | $15.14 | $15.14 | 119,000 | — | — |
| 2022-05-10 | $16.96 | $16.96 | 122,300 | — | — |
| 2022-05-09 | $16.62 | $16.62 | 267,800 | — | — |
| 2022-05-06 | $18.51 | $18.51 | 57,800 | — | — |
| 2022-05-05 | $18.59 | $18.59 | 57,700 | — | — |
| 2022-05-04 | $18.82 | $18.82 | 59,300 | — | — |
| 2022-05-03 | $19.00 | $19.00 | 32,000 | — | — |
| 2022-05-02 | $20.14 | $20.14 | 59,400 | — | — |
| 2022-04-29 | $20.00 | $20.00 | 35,800 | — | — |
| 2022-04-28 | $20.45 | $20.45 | 37,200 | — | — |
| 2022-04-27 | $19.95 | $19.95 | 36,900 | — | — |
| 2022-04-26 | $20.46 | $20.46 | 52,700 | — | — |
| 2022-04-25 | $21.18 | $21.18 | 508,300 | — | — |
| 2022-04-22 | $21.69 | $21.69 | 45,900 | — | — |
| 2022-04-21 | $22.21 | $22.21 | 58,100 | — | — |
| 2022-04-20 | $23.04 | $23.04 | 119,800 | — | — |
| 2022-04-19 | $23.40 | $23.40 | 115,200 | — | — |
| 2022-04-18 | $23.25 | $23.25 | 44,500 | — | — |
| 2022-04-14 | $23.12 | $23.12 | 34,400 | — | — |
| 2022-04-13 | $22.99 | $22.99 | 47,700 | — | — |
| 2022-04-12 | $22.54 | $22.54 | 16,600 | — | — |
| 2022-04-11 | $23.02 | $23.02 | 39,900 | — | — |
| 2022-04-08 | $23.09 | $23.09 | 21,500 | — | — |
| 2022-04-07 | $22.69 | $22.69 | 40,200 | — | — |
| 2022-04-06 | $22.82 | $22.82 | 116,300 | — | — |
| 2022-04-05 | $23.18 | $23.18 | 55,900 | — | — |
| 2022-04-04 | $22.85 | $22.85 | 27,300 | — | — |
| 2022-04-01 | $22.86 | $22.86 | 87,600 | — | — |
| 2022-03-31 | $23.49 | $23.49 | 91,800 | — | — |
| 2022-03-30 | $22.60 | $22.60 | 29,600 | — | — |
| 2022-03-29 | $22.92 | $22.92 | 42,200 | — | — |
| 2022-03-28 | $22.10 | $22.10 | 37,800 | — | — |
| 2022-03-25 | $22.72 | $22.72 | 37,100 | — | — |
| 2022-03-24 | $21.60 | $21.60 | 55,400 | — | — |
| 2022-03-23 | $20.62 | $20.62 | 47,800 | — | — |
| 2022-03-22 | $22.23 | $22.23 | 89,200 | — | — |
| 2022-03-21 | $21.32 | $21.32 | 74,000 | — | — |
| 2022-03-18 | $23.00 | $23.00 | 745,600 | — | — |
| 2022-03-17 | $23.78 | $23.78 | 138,900 | — | — |
| 2022-03-16 | $24.10 | $24.10 | 122,900 | — | — |
| 2022-03-15 | $24.01 | $24.01 | 74,600 | — | — |
| 2022-03-14 | $23.03 | $23.03 | 63,100 | — | — |
| 2022-03-11 | $23.45 | $23.45 | 122,200 | — | — |
| 2022-03-10 | $23.82 | $23.82 | 87,200 | — | — |
| 2022-03-09 | $23.04 | $23.04 | 60,200 | — | — |
| 2022-03-08 | $22.17 | $22.17 | 89,800 | — | — |
| 2022-03-07 | $21.39 | $21.39 | 131,200 | — | — |
| 2022-03-04 | $22.85 | $22.85 | 64,400 | — | — |
| 2022-03-03 | $22.24 | $22.24 | 88,200 | — | — |
| 2022-03-02 | $22.59 | $22.59 | 87,200 | — | — |
| 2022-03-01 | $22.88 | $22.88 | 99,300 | — | — |
| 2022-02-28 | $23.21 | $23.21 | 125,300 | — | — |
| 2022-02-25 | $22.95 | $22.95 | 100,300 | — | — |
| 2022-02-24 | $21.47 | $21.47 | 52,400 | — | — |
| 2022-02-23 | $21.67 | $21.67 | 75,100 | — | — |
| 2022-02-22 | $22.15 | $22.15 | 106,400 | — | — |
| 2022-02-18 | $21.84 | $21.84 | 67,400 | — | — |
| 2022-02-17 | $20.99 | $20.99 | 123,600 | — | — |
| 2022-02-16 | $20.94 | $20.94 | 137,800 | — | — |
| 2022-02-15 | $19.83 | $19.83 | 157,400 | — | — |
| 2022-02-14 | $19.14 | $19.14 | 199,900 | — | — |
| 2022-02-11 | $18.57 | $18.57 | 140,800 | — | — |
| 2022-02-10 | $17.80 | $17.80 | 1,196,500 | — | — |
| 2022-02-09 | $19.05 | $19.05 | 196,500 | — | — |
| 2022-02-08 | $20.86 | $20.86 | 189,600 | — | — |
| 2022-02-07 | $20.37 | $20.37 | 35,000 | — | — |
| 2022-02-04 | $18.91 | $18.91 | 81,800 | — | — |
| 2022-02-03 | $18.85 | $18.85 | 40,600 | — | — |
| 2022-02-02 | $19.00 | $19.00 | 34,900 | — | — |
| 2022-02-01 | $20.11 | $20.11 | 23,200 | — | — |
| 2022-01-31 | $19.93 | $19.93 | 53,800 | — | — |
| 2022-01-28 | $19.49 | $19.49 | 69,800 | — | — |
| 2022-01-27 | $20.02 | $20.02 | 46,200 | — | — |
| 2022-01-26 | $19.04 | $19.04 | 53,800 | — | — |
| 2022-01-25 | $19.32 | $19.32 | 26,500 | — | — |
| 2022-01-24 | $19.56 | $19.56 | 53,500 | — | — |
| 2022-01-21 | $19.07 | $19.07 | 47,700 | — | — |
| 2022-01-20 | $19.60 | $19.60 | 68,200 | — | — |
| 2022-01-19 | $19.85 | $19.85 | 50,400 | — | — |
| 2022-01-18 | $19.54 | $19.54 | 52,000 | — | — |
| 2022-01-14 | $19.99 | $19.99 | 58,300 | — | — |
| 2022-01-13 | $20.57 | $20.57 | 66,400 | — | — |
| 2022-01-12 | $22.00 | $22.00 | 55,100 | — | — |
| 2022-01-11 | $22.35 | $22.35 | 54,800 | — | — |
| 2022-01-10 | $21.75 | $21.75 | 45,200 | — | — |
| 2022-01-07 | $21.14 | $21.14 | 56,900 | — | — |
| 2022-01-06 | $23.71 | $23.71 | 81,900 | — | — |
| 2022-01-05 | $22.32 | $22.32 | 51,900 | — | — |
| 2022-01-04 | $27.04 | $27.04 | 50,000 | — | — |
| 2022-01-03 | $28.06 | $28.06 | 68,400 | — | — |