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
- 2014-04-17 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 | $19.12 | $19.12 | 580,000 | — | — |
| 2022-12-29 | $19.19 | $19.19 | 1,100,700 | — | — |
| 2022-12-28 | $18.35 | $18.35 | 1,754,300 | — | — |
| 2022-12-27 | $19.50 | $19.50 | 1,473,200 | — | — |
| 2022-12-23 | $17.92 | $17.92 | 1,008,300 | — | — |
| 2022-12-22 | $18.63 | $18.63 | 876,000 | — | — |
| 2022-12-21 | $18.57 | $18.57 | 1,445,300 | — | — |
| 2022-12-20 | $17.70 | $17.70 | 2,258,300 | — | — |
| 2022-12-19 | $17.37 | $17.37 | 705,600 | — | — |
| 2022-12-16 | $17.59 | $17.59 | 1,045,900 | — | — |
| 2022-12-15 | $18.41 | $18.41 | 1,242,400 | — | — |
| 2022-12-14 | $18.44 | $18.44 | 1,706,200 | — | — |
| 2022-12-13 | $18.48 | $18.48 | 2,420,800 | — | — |
| 2022-12-12 | $17.71 | $17.71 | 1,206,000 | — | — |
| 2022-12-09 | $18.04 | $18.04 | 4,453,700 | — | — |
| 2022-12-08 | $17.69 | $17.69 | 1,548,700 | — | — |
| 2022-12-07 | $15.48 | $15.48 | 930,000 | — | — |
| 2022-12-06 | $16.32 | $16.32 | 667,000 | — | — |
| 2022-12-05 | $16.51 | $16.51 | 1,589,400 | — | — |
| 2022-12-02 | $16.42 | $16.42 | 1,813,000 | — | — |
| 2022-12-01 | $15.15 | $15.15 | 916,000 | — | — |
| 2022-11-30 | $15.94 | $15.94 | 3,718,900 | — | — |
| 2022-11-29 | $14.74 | $14.74 | 961,000 | — | — |
| 2022-11-28 | $13.39 | $13.39 | 2,867,600 | — | — |
| 2022-11-25 | $13.18 | $13.18 | 404,300 | — | — |
| 2022-11-23 | $13.82 | $13.82 | 514,600 | — | — |
| 2022-11-22 | $13.70 | $13.70 | 704,700 | — | — |
| 2022-11-21 | $13.82 | $13.82 | 658,000 | — | — |
| 2022-11-18 | $14.40 | $14.40 | 934,400 | — | — |
| 2022-11-17 | $15.90 | $15.90 | 1,866,100 | — | — |
| 2022-11-16 | $14.81 | $14.81 | 1,060,600 | — | — |
| 2022-11-15 | $15.35 | $15.35 | 1,462,500 | — | — |
| 2022-11-14 | $13.76 | $13.76 | 823,700 | — | — |
| 2022-11-11 | $14.01 | $14.01 | 905,600 | — | — |
| 2022-11-10 | $13.01 | $13.01 | 946,000 | — | — |
| 2022-11-09 | $12.25 | $12.25 | 833,100 | — | — |
| 2022-11-08 | $13.12 | $13.12 | 547,200 | — | — |
| 2022-11-07 | $13.17 | $13.17 | 884,500 | — | — |
| 2022-11-04 | $13.16 | $13.16 | 1,526,300 | — | — |
| 2022-11-03 | $12.68 | $12.68 | 613,200 | — | — |
| 2022-11-02 | $12.31 | $12.31 | 1,127,500 | — | — |
| 2022-11-01 | $12.46 | $12.46 | 3,047,100 | — | — |
| 2022-10-31 | $11.32 | $11.32 | 2,106,500 | — | — |
| 2022-10-28 | $10.88 | $10.88 | 1,002,500 | — | — |
| 2022-10-27 | $11.79 | $11.79 | 2,044,800 | — | — |
| 2022-10-26 | $12.20 | $12.20 | 3,365,800 | — | — |
| 2022-10-25 | $11.30 | $11.30 | 1,161,000 | — | — |
| 2022-10-24 | $10.71 | $10.71 | 1,894,400 | — | — |
| 2022-10-21 | $12.25 | $12.25 | 598,700 | — | — |
| 2022-10-20 | $12.65 | $12.65 | 1,546,200 | — | — |
| 2022-10-19 | $12.73 | $12.73 | 779,600 | — | — |
| 2022-10-18 | $13.60 | $13.60 | 623,800 | — | — |
| 2022-10-17 | $13.85 | $13.85 | 544,800 | — | — |
| 2022-10-14 | $13.66 | $13.66 | 535,900 | — | — |
| 2022-10-13 | $13.99 | $13.99 | 860,600 | — | — |
| 2022-10-12 | $13.78 | $13.78 | 540,700 | — | — |
| 2022-10-11 | $14.04 | $14.04 | 782,300 | — | — |
| 2022-10-10 | $14.74 | $14.74 | 545,600 | — | — |
| 2022-10-07 | $15.98 | $15.98 | 410,800 | — | — |
| 2022-10-06 | $16.80 | $16.80 | 246,600 | — | — |
| 2022-10-05 | $17.45 | $17.45 | 357,500 | — | — |
| 2022-10-04 | $17.64 | $17.64 | 769,300 | — | — |
| 2022-10-03 | $16.42 | $16.42 | 654,700 | — | — |
| 2022-09-30 | $17.10 | $17.10 | 1,102,400 | — | — |
| 2022-09-29 | $16.76 | $16.76 | 585,000 | — | — |
| 2022-09-28 | $17.55 | $17.55 | 911,900 | — | — |
| 2022-09-27 | $16.22 | $16.22 | 937,800 | — | — |
| 2022-09-26 | $16.85 | $16.85 | 863,000 | — | — |
| 2022-09-23 | $17.48 | $17.48 | 814,100 | — | — |
| 2022-09-22 | $18.46 | $18.46 | 652,600 | — | — |
| 2022-09-21 | $18.73 | $18.73 | 790,500 | — | — |
| 2022-09-20 | $18.93 | $18.93 | 1,615,400 | — | — |
| 2022-09-19 | $18.15 | $18.15 | 500,300 | — | — |
| 2022-09-16 | $18.10 | $18.10 | 1,062,700 | — | — |
| 2022-09-15 | $18.11 | $18.11 | 799,100 | — | — |
| 2022-09-14 | $17.90 | $17.90 | 699,100 | — | — |
| 2022-09-13 | $18.09 | $18.09 | 1,879,400 | — | — |
| 2022-09-12 | $18.87 | $18.87 | 536,300 | — | — |
| 2022-09-09 | $18.60 | $18.60 | 400,200 | — | — |
| 2022-09-08 | $18.35 | $18.35 | 637,700 | — | — |
| 2022-09-07 | $18.41 | $18.41 | 647,000 | — | — |
| 2022-09-06 | $18.15 | $18.15 | 1,247,900 | — | — |
| 2022-09-02 | $19.04 | $19.04 | 712,200 | — | — |
| 2022-09-01 | $19.68 | $19.68 | 1,061,700 | — | — |
| 2022-08-31 | $20.69 | $20.69 | 1,982,700 | — | — |
| 2022-08-30 | $19.64 | $19.64 | 567,900 | — | — |
| 2022-08-29 | $20.02 | $20.02 | 549,300 | — | — |
| 2022-08-26 | $20.61 | $20.61 | 1,179,100 | — | — |
| 2022-08-25 | $20.20 | $20.20 | 1,252,300 | — | — |
| 2022-08-24 | $18.92 | $18.92 | 522,500 | — | — |
| 2022-08-23 | $18.33 | $18.33 | 432,300 | — | — |
| 2022-08-22 | $18.56 | $18.56 | 484,700 | — | — |
| 2022-08-19 | $18.20 | $18.20 | 655,600 | — | — |
| 2022-08-18 | $18.08 | $18.08 | 746,900 | — | — |
| 2022-08-17 | $18.41 | $18.41 | 847,700 | — | — |
| 2022-08-16 | $19.26 | $19.26 | 547,700 | — | — |
| 2022-08-15 | $19.32 | $19.32 | 648,600 | — | — |
| 2022-08-12 | $19.47 | $19.47 | 375,000 | — | — |
| 2022-08-11 | $19.58 | $19.58 | 1,451,400 | — | — |
| 2022-08-10 | $19.13 | $19.13 | 403,200 | — | — |
| 2022-08-09 | $18.77 | $18.77 | 528,400 | — | — |
| 2022-08-08 | $19.23 | $19.23 | 512,200 | — | — |
| 2022-08-05 | $18.96 | $18.96 | 802,600 | — | — |
| 2022-08-04 | $18.97 | $18.97 | 568,500 | — | — |
| 2022-08-03 | $19.04 | $19.04 | 704,900 | — | — |
| 2022-08-02 | $18.45 | $18.45 | 809,100 | — | — |
| 2022-08-01 | $18.28 | $18.28 | 1,006,300 | — | — |
| 2022-07-29 | $19.22 | $19.22 | 883,400 | — | — |
| 2022-07-28 | $19.56 | $19.56 | 588,900 | — | — |
| 2022-07-27 | $19.99 | $19.99 | 468,500 | — | — |
| 2022-07-26 | $19.39 | $19.39 | 356,600 | — | — |
| 2022-07-25 | $19.84 | $19.84 | 284,600 | — | — |
| 2022-07-22 | $20.01 | $20.01 | 545,700 | — | — |
| 2022-07-21 | $20.50 | $20.50 | 1,840,500 | — | — |
| 2022-07-20 | $20.08 | $20.08 | 362,100 | — | — |
| 2022-07-19 | $20.47 | $20.47 | 567,100 | — | — |
| 2022-07-18 | $20.00 | $20.00 | 547,300 | — | — |
| 2022-07-15 | $19.31 | $19.31 | 828,200 | — | — |
| 2022-07-14 | $19.51 | $19.51 | 869,800 | — | — |
| 2022-07-13 | $20.53 | $20.53 | 679,200 | — | — |
| 2022-07-12 | $20.33 | $20.33 | 807,400 | — | — |
| 2022-07-11 | $20.52 | $20.52 | 1,080,800 | — | — |
| 2022-07-08 | $22.84 | $22.84 | 759,600 | — | — |
| 2022-07-07 | $23.28 | $23.28 | 522,800 | — | — |
| 2022-07-06 | $22.97 | $22.97 | 861,200 | — | — |
| 2022-07-05 | $24.01 | $24.01 | 916,300 | — | — |
| 2022-07-01 | $24.23 | $24.23 | 626,300 | — | — |
| 2022-06-30 | $23.13 | $23.13 | 2,698,800 | — | — |
| 2022-06-29 | $23.38 | $23.38 | 2,356,900 | — | — |
| 2022-06-28 | $23.85 | $23.85 | 1,416,400 | — | — |
| 2022-06-27 | $23.26 | $23.26 | 1,207,900 | — | — |
| 2022-06-24 | $23.82 | $23.82 | 512,300 | — | — |
| 2022-06-23 | $23.24 | $23.24 | 562,000 | — | — |
| 2022-06-22 | $22.91 | $22.91 | 745,800 | — | — |
| 2022-06-21 | $22.58 | $22.58 | 1,264,400 | — | — |
| 2022-06-17 | $21.58 | $21.58 | 3,626,900 | — | — |
| 2022-06-16 | $21.00 | $21.00 | 838,700 | — | — |
| 2022-06-15 | $21.82 | $21.82 | 1,546,800 | — | — |
| 2022-06-14 | $21.60 | $21.60 | 1,902,200 | — | — |
| 2022-06-13 | $21.00 | $21.00 | 2,033,200 | — | — |
| 2022-06-10 | $22.31 | $22.31 | 5,650,500 | — | — |
| 2022-06-09 | $23.80 | $23.80 | 869,100 | — | — |
| 2022-06-08 | $24.66 | $24.66 | 1,808,600 | — | — |
| 2022-06-07 | $23.33 | $23.33 | 1,082,200 | — | — |
| 2022-06-06 | $23.37 | $23.37 | 1,262,100 | — | — |
| 2022-06-03 | $22.45 | $22.45 | 2,120,000 | — | — |
| 2022-06-02 | $21.00 | $21.00 | 2,051,200 | — | — |
| 2022-06-01 | $21.99 | $21.99 | 2,359,100 | — | — |
| 2022-05-31 | $22.00 | $22.00 | 2,657,900 | — | — |
| 2022-05-27 | $22.00 | $22.00 | 1,213,000 | — | — |
| 2022-05-26 | $21.93 | $21.93 | 1,369,900 | — | — |
| 2022-05-25 | $20.59 | $20.59 | 1,239,000 | — | — |
| 2022-05-24 | $20.56 | $20.56 | 984,900 | — | — |
| 2022-05-23 | $21.54 | $21.54 | 1,199,200 | — | — |
| 2022-05-20 | $21.67 | $21.67 | 1,280,000 | — | — |
| 2022-05-19 | $21.46 | $21.46 | 566,200 | — | — |
| 2022-05-18 | $21.50 | $21.50 | 703,100 | — | — |
| 2022-05-17 | $21.50 | $21.50 | 1,134,900 | — | — |
| 2022-05-16 | $21.19 | $21.19 | 787,500 | — | — |
| 2022-05-13 | $21.18 | $21.18 | 656,900 | — | — |
| 2022-05-12 | $20.34 | $20.34 | 1,121,800 | — | — |
| 2022-05-11 | $19.99 | $19.99 | 768,000 | — | — |
| 2022-05-10 | $20.24 | $20.24 | 1,022,400 | — | — |
| 2022-05-09 | $20.01 | $20.01 | 903,600 | — | — |
| 2022-05-06 | $20.81 | $20.81 | 511,300 | — | — |
| 2022-05-05 | $21.91 | $21.91 | 843,400 | — | — |
| 2022-05-04 | $22.68 | $22.68 | 738,800 | — | — |
| 2022-05-03 | $22.55 | $22.55 | 539,400 | — | — |
| 2022-05-02 | $22.83 | $22.83 | 3,008,700 | — | — |
| 2022-04-29 | $23.14 | $23.14 | 1,555,500 | — | — |
| 2022-04-28 | $21.25 | $21.25 | 648,800 | — | — |
| 2022-04-27 | $20.95 | $20.95 | 593,900 | — | — |
| 2022-04-26 | $20.62 | $20.62 | 1,434,900 | — | — |
| 2022-04-25 | $21.15 | $21.15 | 668,900 | — | — |
| 2022-04-22 | $20.95 | $20.95 | 1,172,000 | — | — |
| 2022-04-21 | $20.78 | $20.78 | 1,005,200 | — | — |
| 2022-04-20 | $22.00 | $22.00 | 470,100 | — | — |
| 2022-04-19 | $22.60 | $22.60 | 403,900 | — | — |
| 2022-04-18 | $22.51 | $22.51 | 677,600 | — | — |
| 2022-04-14 | $22.80 | $22.80 | 554,300 | — | — |
| 2022-04-13 | $23.43 | $23.43 | 630,900 | — | — |
| 2022-04-12 | $23.63 | $23.63 | 510,500 | — | — |
| 2022-04-11 | $24.00 | $24.00 | 783,900 | — | — |
| 2022-04-08 | $24.90 | $24.90 | 387,800 | — | — |
| 2022-04-07 | $24.86 | $24.86 | 580,900 | — | — |
| 2022-04-06 | $26.00 | $26.00 | 700,900 | — | — |
| 2022-04-05 | $26.49 | $26.49 | 820,400 | — | — |
| 2022-04-04 | $26.85 | $26.85 | 755,100 | — | — |
| 2022-04-01 | $25.62 | $25.62 | 1,087,100 | — | — |
| 2022-03-31 | $24.51 | $24.51 | 1,811,700 | — | — |
| 2022-03-30 | $24.68 | $24.68 | 632,600 | — | — |
| 2022-03-29 | $25.35 | $25.35 | 897,200 | — | — |
| 2022-03-28 | $25.88 | $25.88 | 674,700 | — | — |
| 2022-03-25 | $25.38 | $25.38 | 724,800 | — | — |
| 2022-03-24 | $26.66 | $26.66 | 944,000 | — | — |
| 2022-03-23 | $27.00 | $27.00 | 3,038,400 | — | — |
| 2022-03-22 | $27.16 | $27.16 | 1,421,000 | — | — |
| 2022-03-21 | $26.03 | $26.03 | 1,177,800 | — | — |
| 2022-03-18 | $26.91 | $26.91 | 2,675,700 | — | — |
| 2022-03-17 | $24.17 | $24.17 | 1,232,000 | — | — |
| 2022-03-16 | $25.52 | $25.52 | 2,838,200 | — | — |
| 2022-03-15 | $21.15 | $21.15 | 1,580,400 | — | — |
| 2022-03-14 | $20.06 | $20.06 | 1,550,800 | — | — |
| 2022-03-11 | $21.41 | $21.41 | 1,263,300 | — | — |
| 2022-03-10 | $24.46 | $24.46 | 732,300 | — | — |
| 2022-03-09 | $26.19 | $26.19 | 692,400 | — | — |
| 2022-03-08 | $25.11 | $25.11 | 1,026,600 | — | — |
| 2022-03-07 | $23.67 | $23.67 | 1,620,200 | — | — |
| 2022-03-04 | $25.78 | $25.78 | 1,074,100 | — | — |
| 2022-03-03 | $27.28 | $27.28 | 2,507,300 | — | — |
| 2022-03-02 | $27.42 | $27.42 | 1,804,200 | — | — |
| 2022-03-01 | $26.88 | $26.88 | 1,032,400 | — | — |
| 2022-02-28 | $27.43 | $27.43 | 693,500 | — | — |
| 2022-02-25 | $28.29 | $28.29 | 1,017,500 | — | — |
| 2022-02-24 | $28.07 | $28.07 | 1,865,900 | — | — |
| 2022-02-23 | $28.49 | $28.49 | 542,600 | — | — |
| 2022-02-22 | $29.19 | $29.19 | 732,400 | — | — |
| 2022-02-18 | $30.15 | $30.15 | 996,800 | — | — |
| 2022-02-17 | $31.79 | $31.79 | 628,600 | — | — |
| 2022-02-16 | $32.36 | $32.36 | 411,600 | — | — |
| 2022-02-15 | $32.10 | $32.10 | 516,300 | — | — |
| 2022-02-14 | $30.85 | $30.85 | 3,971,100 | — | — |
| 2022-02-11 | $31.25 | $31.25 | 879,300 | — | — |
| 2022-02-10 | $31.55 | $31.55 | 1,036,300 | — | — |
| 2022-02-09 | $32.50 | $32.50 | 669,800 | — | — |
| 2022-02-08 | $32.37 | $32.37 | 2,512,200 | — | — |
| 2022-02-07 | $31.03 | $31.03 | 1,250,400 | — | — |
| 2022-02-04 | $32.79 | $32.79 | 406,700 | — | — |
| 2022-02-03 | $32.02 | $32.02 | 660,800 | — | — |
| 2022-02-02 | $33.29 | $33.29 | 629,600 | — | — |
| 2022-02-01 | $34.71 | $34.71 | 452,000 | — | — |
| 2022-01-31 | $34.65 | $34.65 | 3,081,800 | — | — |
| 2022-01-28 | $30.91 | $30.91 | 2,245,300 | — | — |
| 2022-01-27 | $31.00 | $31.00 | 3,346,300 | — | — |
| 2022-01-26 | $32.15 | $32.15 | 2,061,300 | — | — |
| 2022-01-25 | $33.54 | $33.54 | 1,116,000 | — | — |
| 2022-01-24 | $33.02 | $33.02 | 2,659,100 | — | — |
| 2022-01-21 | $33.46 | $33.46 | 1,633,400 | — | — |
| 2022-01-20 | $34.64 | $34.64 | 3,371,300 | — | — |
| 2022-01-19 | $33.55 | $33.55 | 5,506,400 | — | — |
| 2022-01-18 | $33.47 | $33.47 | 711,700 | — | — |
| 2022-01-14 | $34.24 | $34.24 | 2,227,300 | — | — |
| 2022-01-13 | $33.10 | $33.10 | 1,633,300 | — | — |
| 2022-01-12 | $35.10 | $35.10 | 7,711,400 | — | — |
| 2022-01-11 | $34.35 | $34.35 | 1,341,000 | — | — |
| 2022-01-10 | $33.15 | $33.15 | 1,117,100 | — | — |
| 2022-01-07 | $33.43 | $33.43 | 2,246,400 | — | — |
| 2022-01-06 | $33.48 | $33.48 | 2,046,400 | — | — |
| 2022-01-05 | $31.98 | $31.98 | 4,511,600 | — | — |
| 2022-01-04 | $31.13 | $31.13 | 687,000 | — | — |
| 2022-01-03 | $31.81 | $31.81 | 1,633,500 | — | — |