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
- 2019-12-11 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 | $15.34 | $15.34 | 1,275,300 | — | — |
| 2022-12-29 | $15.25 | $15.25 | 2,433,200 | — | — |
| 2022-12-28 | $14.90 | $14.90 | 3,796,000 | — | — |
| 2022-12-27 | $14.55 | $14.55 | 2,999,800 | — | — |
| 2022-12-23 | $15.52 | $15.52 | 2,525,500 | — | — |
| 2022-12-22 | $14.97 | $14.97 | 2,177,000 | — | — |
| 2022-12-21 | $15.39 | $15.39 | 2,869,900 | — | — |
| 2022-12-20 | $15.08 | $15.08 | 4,485,100 | — | — |
| 2022-12-19 | $14.19 | $14.19 | 5,166,700 | — | — |
| 2022-12-16 | $13.99 | $13.99 | 4,863,700 | — | — |
| 2022-12-15 | $14.19 | $14.19 | 4,525,600 | — | — |
| 2022-12-14 | $14.70 | $14.70 | 12,257,400 | — | — |
| 2022-12-13 | $15.13 | $15.13 | 5,903,600 | — | — |
| 2022-12-12 | $15.60 | $15.60 | 3,661,100 | — | — |
| 2022-12-09 | $15.90 | $15.90 | 4,453,700 | — | — |
| 2022-12-08 | $15.90 | $15.90 | 4,941,000 | — | — |
| 2022-12-07 | $16.58 | $16.58 | 4,170,300 | — | — |
| 2022-12-06 | $16.94 | $16.94 | 3,807,500 | — | — |
| 2022-12-05 | $17.44 | $17.44 | 4,206,000 | — | — |
| 2022-12-02 | $18.37 | $18.37 | 4,527,300 | — | — |
| 2022-12-01 | $17.51 | $17.51 | 3,673,200 | — | — |
| 2022-11-30 | $17.51 | $17.51 | 5,079,200 | — | — |
| 2022-11-29 | $16.49 | $16.49 | 2,969,400 | — | — |
| 2022-11-28 | $15.99 | $15.99 | 5,435,100 | — | — |
| 2022-11-25 | $16.50 | $16.50 | 3,022,200 | — | — |
| 2022-11-23 | $16.45 | $16.45 | 4,955,000 | — | — |
| 2022-11-22 | $16.56 | $16.56 | 3,944,800 | — | — |
| 2022-11-21 | $17.27 | $17.27 | 2,912,300 | — | — |
| 2022-11-18 | $17.38 | $17.38 | 3,458,900 | — | — |
| 2022-11-17 | $17.61 | $17.61 | 9,156,700 | — | — |
| 2022-11-16 | $18.28 | $18.28 | 8,892,300 | — | — |
| 2022-11-15 | $19.49 | $19.49 | 4,191,400 | — | — |
| 2022-11-14 | $19.11 | $19.11 | 5,356,800 | — | — |
| 2022-11-11 | $19.23 | $19.23 | 4,395,400 | — | — |
| 2022-11-10 | $19.15 | $19.15 | 15,453,000 | — | — |
| 2022-11-09 | $19.70 | $19.70 | 14,007,200 | — | — |
| 2022-11-08 | $18.35 | $18.35 | 2,990,900 | — | — |
| 2022-11-07 | $18.47 | $18.47 | 2,072,200 | — | — |
| 2022-11-04 | $18.99 | $18.99 | 1,961,300 | — | — |
| 2022-11-03 | $19.40 | $19.40 | 2,552,600 | — | — |
| 2022-11-02 | $19.25 | $19.25 | 3,731,100 | — | — |
| 2022-11-01 | $19.46 | $19.46 | 4,313,400 | — | — |
| 2022-10-31 | $18.33 | $18.33 | 2,924,700 | — | — |
| 2022-10-28 | $17.49 | $17.49 | 2,872,500 | — | — |
| 2022-10-27 | $16.90 | $16.90 | 3,050,300 | — | — |
| 2022-10-26 | $17.00 | $17.00 | 4,393,700 | — | — |
| 2022-10-25 | $17.76 | $17.76 | 2,395,700 | — | — |
| 2022-10-24 | $17.85 | $17.85 | 4,190,600 | — | — |
| 2022-10-21 | $18.05 | $18.05 | 4,202,600 | — | — |
| 2022-10-20 | $16.86 | $16.86 | 2,601,100 | — | — |
| 2022-10-19 | $17.24 | $17.24 | 6,046,300 | — | — |
| 2022-10-18 | $17.44 | $17.44 | 5,598,500 | — | — |
| 2022-10-17 | $17.75 | $17.75 | 2,940,900 | — | — |
| 2022-10-14 | $17.58 | $17.58 | 3,862,900 | — | — |
| 2022-10-13 | $18.74 | $18.74 | 5,481,200 | — | — |
| 2022-10-12 | $19.12 | $19.12 | 4,367,000 | — | — |
| 2022-10-11 | $19.24 | $19.24 | 9,220,800 | — | — |
| 2022-10-10 | $21.20 | $21.20 | 10,057,400 | — | — |
| 2022-10-07 | $21.11 | $21.11 | 5,580,400 | — | — |
| 2022-10-06 | $21.52 | $21.52 | 5,160,300 | — | — |
| 2022-10-05 | $21.01 | $21.01 | 3,544,000 | — | — |
| 2022-10-04 | $20.86 | $20.86 | 6,433,400 | — | — |
| 2022-10-03 | $20.73 | $20.73 | 4,461,700 | — | — |
| 2022-09-30 | $19.01 | $19.01 | 2,472,300 | — | — |
| 2022-09-29 | $18.34 | $18.34 | 2,487,600 | — | — |
| 2022-09-28 | $18.52 | $18.52 | 2,725,700 | — | — |
| 2022-09-27 | $18.36 | $18.36 | 4,361,100 | — | — |
| 2022-09-26 | $17.80 | $17.80 | 5,578,100 | — | — |
| 2022-09-23 | $19.13 | $19.13 | 3,643,500 | — | — |
| 2022-09-22 | $19.70 | $19.70 | 3,594,000 | — | — |
| 2022-09-21 | $19.76 | $19.76 | 2,771,500 | — | — |
| 2022-09-20 | $19.70 | $19.70 | 2,517,100 | — | — |
| 2022-09-19 | $19.62 | $19.62 | 2,288,600 | — | — |
| 2022-09-16 | $19.00 | $19.00 | 3,947,000 | — | — |
| 2022-09-15 | $19.55 | $19.55 | 2,584,100 | — | — |
| 2022-09-14 | $19.80 | $19.80 | 2,645,300 | — | — |
| 2022-09-13 | $19.85 | $19.85 | 1,998,000 | — | — |
| 2022-09-12 | $21.12 | $21.12 | 2,125,300 | — | — |
| 2022-09-09 | $20.22 | $20.22 | 2,111,400 | — | — |
| 2022-09-08 | $19.38 | $19.38 | 2,390,300 | — | — |
| 2022-09-07 | $19.39 | $19.39 | 1,563,400 | — | — |
| 2022-09-06 | $18.90 | $18.90 | 2,291,800 | — | — |
| 2022-09-02 | $19.38 | $19.38 | 3,422,400 | — | — |
| 2022-09-01 | $19.35 | $19.35 | 3,926,300 | — | — |
| 2022-08-31 | $19.24 | $19.24 | 4,498,600 | — | — |
| 2022-08-30 | $19.75 | $19.75 | 3,100,400 | — | — |
| 2022-08-29 | $20.78 | $20.78 | 4,070,700 | — | — |
| 2022-08-26 | $21.32 | $21.32 | 2,074,900 | — | — |
| 2022-08-25 | $22.12 | $22.12 | 3,313,800 | — | — |
| 2022-08-24 | $22.43 | $22.43 | 4,564,400 | — | — |
| 2022-08-23 | $21.62 | $21.62 | 5,126,900 | — | — |
| 2022-08-22 | $19.48 | $19.48 | 4,558,100 | — | — |
| 2022-08-19 | $20.38 | $20.38 | 4,055,200 | — | — |
| 2022-08-18 | $21.33 | $21.33 | 3,830,300 | — | — |
| 2022-08-17 | $21.23 | $21.23 | 2,968,000 | — | — |
| 2022-08-16 | $21.04 | $21.04 | 4,746,100 | — | — |
| 2022-08-15 | $21.85 | $21.85 | 7,289,100 | — | — |
| 2022-08-12 | $19.69 | $19.69 | 4,622,300 | — | — |
| 2022-08-11 | $18.77 | $18.77 | 11,465,300 | — | — |
| 2022-08-10 | $20.53 | $20.53 | 14,826,600 | — | — |
| 2022-08-09 | $23.66 | $23.66 | 3,788,600 | — | — |
| 2022-08-08 | $24.66 | $24.66 | 7,071,600 | — | — |
| 2022-08-05 | $23.77 | $23.77 | 2,755,300 | — | — |
| 2022-08-04 | $23.43 | $23.43 | 6,151,600 | — | — |
| 2022-08-03 | $23.05 | $23.05 | 3,151,500 | — | — |
| 2022-08-02 | $21.93 | $21.93 | 2,474,700 | — | — |
| 2022-08-01 | $21.99 | $21.99 | 6,236,700 | — | — |
| 2022-07-29 | $21.10 | $21.10 | 2,765,800 | — | — |
| 2022-07-28 | $20.53 | $20.53 | 1,920,800 | — | — |
| 2022-07-27 | $20.06 | $20.06 | 3,404,800 | — | — |
| 2022-07-26 | $18.55 | $18.55 | 2,513,600 | — | — |
| 2022-07-25 | $18.88 | $18.88 | 1,342,800 | — | — |
| 2022-07-22 | $18.68 | $18.68 | 2,848,300 | — | — |
| 2022-07-21 | $19.14 | $19.14 | 2,880,200 | — | — |
| 2022-07-20 | $18.48 | $18.48 | 3,193,500 | — | — |
| 2022-07-19 | $18.24 | $18.24 | 3,703,100 | — | — |
| 2022-07-18 | $17.56 | $17.56 | 2,331,300 | — | — |
| 2022-07-15 | $17.53 | $17.53 | 4,429,700 | — | — |
| 2022-07-14 | $17.01 | $17.01 | 2,419,800 | — | — |
| 2022-07-13 | $17.90 | $17.90 | 2,938,500 | — | — |
| 2022-07-12 | $17.85 | $17.85 | 4,143,400 | — | — |
| 2022-07-11 | $17.33 | $17.33 | 2,720,900 | — | — |
| 2022-07-08 | $18.49 | $18.49 | 2,637,400 | — | — |
| 2022-07-07 | $18.48 | $18.48 | 4,472,600 | — | — |
| 2022-07-06 | $18.06 | $18.06 | 4,141,000 | — | — |
| 2022-07-05 | $18.66 | $18.66 | 4,537,000 | — | — |
| 2022-07-01 | $17.88 | $17.88 | 3,350,600 | — | — |
| 2022-06-30 | $17.96 | $17.96 | 3,601,600 | — | — |
| 2022-06-29 | $18.29 | $18.29 | 2,848,400 | — | — |
| 2022-06-28 | $18.67 | $18.67 | 2,849,200 | — | — |
| 2022-06-27 | $19.85 | $19.85 | 3,110,300 | — | — |
| 2022-06-24 | $19.74 | $19.74 | 3,926,000 | — | — |
| 2022-06-23 | $19.48 | $19.48 | 4,506,700 | — | — |
| 2022-06-22 | $19.11 | $19.11 | 4,863,200 | — | — |
| 2022-06-21 | $18.99 | $18.99 | 4,240,500 | — | — |
| 2022-06-17 | $18.78 | $18.78 | 4,148,800 | — | — |
| 2022-06-16 | $18.68 | $18.68 | 3,542,900 | — | — |
| 2022-06-15 | $19.53 | $19.53 | 7,241,600 | — | — |
| 2022-06-14 | $18.85 | $18.85 | 2,383,800 | — | — |
| 2022-06-13 | $18.99 | $18.99 | 5,670,700 | — | — |
| 2022-06-10 | $20.45 | $20.45 | 4,548,300 | — | — |
| 2022-06-09 | $22.14 | $22.14 | 2,332,400 | — | — |
| 2022-06-08 | $22.74 | $22.74 | 4,051,700 | — | — |
| 2022-06-07 | $23.70 | $23.70 | 9,935,700 | — | — |
| 2022-06-06 | $22.83 | $22.83 | 2,613,500 | — | — |
| 2022-06-03 | $22.72 | $22.72 | 3,835,500 | — | — |
| 2022-06-02 | $23.24 | $23.24 | 1,867,500 | — | — |
| 2022-06-01 | $21.78 | $21.78 | 1,826,700 | — | — |
| 2022-05-31 | $22.61 | $22.61 | 4,316,500 | — | — |
| 2022-05-27 | $23.44 | $23.44 | 2,939,800 | — | — |
| 2022-05-26 | $22.61 | $22.61 | 3,328,400 | — | — |
| 2022-05-25 | $21.24 | $21.24 | 3,911,600 | — | — |
| 2022-05-24 | $20.72 | $20.72 | 2,544,400 | — | — |
| 2022-05-23 | $21.70 | $21.70 | 3,472,600 | — | — |
| 2022-05-20 | $21.37 | $21.37 | 4,467,800 | — | — |
| 2022-05-19 | $20.85 | $20.85 | 3,440,700 | — | — |
| 2022-05-18 | $19.23 | $19.23 | 3,279,400 | — | — |
| 2022-05-17 | $20.00 | $20.00 | 4,011,000 | — | — |
| 2022-05-16 | $19.09 | $19.09 | 4,093,200 | — | — |
| 2022-05-13 | $20.24 | $20.24 | 7,956,800 | — | — |
| 2022-05-12 | $19.58 | $19.58 | 17,944,200 | — | — |
| 2022-05-11 | $18.09 | $18.09 | 4,168,300 | — | — |
| 2022-05-10 | $18.65 | $18.65 | 5,528,000 | — | — |
| 2022-05-09 | $18.93 | $18.93 | 9,263,200 | — | — |
| 2022-05-06 | $20.14 | $20.14 | 5,617,900 | — | — |
| 2022-05-05 | $21.43 | $21.43 | 7,459,800 | — | — |
| 2022-05-04 | $21.83 | $21.83 | 16,840,500 | — | — |
| 2022-05-03 | $23.59 | $23.59 | 2,879,300 | — | — |
| 2022-05-02 | $24.16 | $24.16 | 5,299,400 | — | — |
| 2022-04-29 | $24.61 | $24.61 | 3,739,200 | — | — |
| 2022-04-28 | $24.99 | $24.99 | 5,093,500 | — | — |
| 2022-04-27 | $23.95 | $23.95 | 5,336,300 | — | — |
| 2022-04-26 | $24.75 | $24.75 | 3,387,600 | — | — |
| 2022-04-25 | $25.99 | $25.99 | 3,458,400 | — | — |
| 2022-04-22 | $25.57 | $25.57 | 4,807,600 | — | — |
| 2022-04-21 | $26.65 | $26.65 | 2,912,900 | — | — |
| 2022-04-20 | $28.15 | $28.15 | 1,810,600 | — | — |
| 2022-04-19 | $28.15 | $28.15 | 3,093,100 | — | — |
| 2022-04-18 | $27.48 | $27.48 | 2,474,500 | — | — |
| 2022-04-14 | $28.20 | $28.20 | 4,432,600 | — | — |
| 2022-04-13 | $29.10 | $29.10 | 3,560,100 | — | — |
| 2022-04-12 | $28.87 | $28.87 | 4,724,300 | — | — |
| 2022-04-11 | $29.61 | $29.61 | 2,306,200 | — | — |
| 2022-04-08 | $29.86 | $29.86 | 3,483,600 | — | — |
| 2022-04-07 | $30.71 | $30.71 | 4,530,800 | — | — |
| 2022-04-06 | $30.50 | $30.50 | 4,483,200 | — | — |
| 2022-04-05 | $31.30 | $31.30 | 3,795,600 | — | — |
| 2022-04-04 | $31.74 | $31.74 | 2,041,200 | — | — |
| 2022-04-01 | $30.97 | $30.97 | 4,513,200 | — | — |
| 2022-03-31 | $30.10 | $30.10 | 4,901,100 | — | — |
| 2022-03-30 | $31.18 | $31.18 | 3,907,200 | — | — |
| 2022-03-29 | $33.50 | $33.50 | 5,289,200 | — | — |
| 2022-03-28 | $32.06 | $32.06 | 1,632,800 | — | — |
| 2022-03-25 | $32.12 | $32.12 | 3,498,200 | — | — |
| 2022-03-24 | $32.30 | $32.30 | 2,407,100 | — | — |
| 2022-03-23 | $31.32 | $31.32 | 5,773,900 | — | — |
| 2022-03-22 | $33.14 | $33.14 | 2,384,000 | — | — |
| 2022-03-21 | $32.33 | $32.33 | 1,785,400 | — | — |
| 2022-03-18 | $32.41 | $32.41 | 3,985,400 | — | — |
| 2022-03-17 | $31.37 | $31.37 | 4,421,100 | — | — |
| 2022-03-16 | $31.45 | $31.45 | 5,725,400 | — | — |
| 2022-03-15 | $29.14 | $29.14 | 2,992,100 | — | — |
| 2022-03-14 | $28.33 | $28.33 | 2,029,000 | — | — |
| 2022-03-11 | $29.57 | $29.57 | 3,697,100 | — | — |
| 2022-03-10 | $30.99 | $30.99 | 3,813,900 | — | — |
| 2022-03-09 | $31.41 | $31.41 | 5,313,000 | — | — |
| 2022-03-08 | $28.01 | $28.01 | 5,071,000 | — | — |
| 2022-03-07 | $26.51 | $26.51 | 5,137,400 | — | — |
| 2022-03-04 | $29.21 | $29.21 | 13,672,200 | — | — |
| 2022-03-03 | $31.10 | $31.10 | 5,438,800 | — | — |
| 2022-03-02 | $31.76 | $31.76 | 2,222,600 | — | — |
| 2022-03-01 | $31.63 | $31.63 | 2,290,100 | — | — |
| 2022-02-28 | $32.34 | $32.34 | 2,169,900 | — | — |
| 2022-02-25 | $32.35 | $32.35 | 3,316,900 | — | — |
| 2022-02-24 | $32.80 | $32.80 | 6,381,800 | — | — |
| 2022-02-23 | $33.45 | $33.45 | 3,315,200 | — | — |
| 2022-02-22 | $33.84 | $33.84 | 3,573,800 | — | — |
| 2022-02-18 | $34.17 | $34.17 | 3,602,100 | — | — |
| 2022-02-17 | $34.58 | $34.58 | 2,543,100 | — | — |
| 2022-02-16 | $35.75 | $35.75 | 2,801,300 | — | — |
| 2022-02-15 | $35.34 | $35.34 | 4,116,900 | — | — |
| 2022-02-14 | $33.41 | $33.41 | 2,789,400 | — | — |
| 2022-02-11 | $33.60 | $33.60 | 5,579,800 | — | — |
| 2022-02-10 | $33.03 | $33.03 | 7,911,400 | — | — |
| 2022-02-09 | $34.25 | $34.25 | 9,188,100 | — | — |
| 2022-02-08 | $32.17 | $32.17 | 2,722,900 | — | — |
| 2022-02-07 | $31.97 | $31.97 | 1,513,600 | — | — |
| 2022-02-04 | $32.08 | $32.08 | 3,203,000 | — | — |
| 2022-02-03 | $31.59 | $31.59 | 1,388,500 | — | — |
| 2022-02-02 | $32.37 | $32.37 | 3,002,800 | — | — |
| 2022-02-01 | $33.78 | $33.78 | 2,865,800 | — | — |
| 2022-01-31 | $33.31 | $33.31 | 2,628,100 | — | — |
| 2022-01-28 | $31.25 | $31.25 | 2,762,700 | — | — |
| 2022-01-27 | $31.27 | $31.27 | 3,696,300 | — | — |
| 2022-01-26 | $31.56 | $31.56 | 6,227,500 | — | — |
| 2022-01-25 | $30.81 | $30.81 | 3,813,900 | — | — |
| 2022-01-24 | $29.91 | $29.91 | 5,643,500 | — | — |
| 2022-01-21 | $29.69 | $29.69 | 3,730,500 | — | — |
| 2022-01-20 | $30.42 | $30.42 | 4,058,700 | — | — |
| 2022-01-19 | $29.06 | $29.06 | 3,208,800 | — | — |
| 2022-01-18 | $27.30 | $27.30 | 2,753,800 | — | — |
| 2022-01-14 | $28.74 | $28.74 | 2,941,900 | — | — |
| 2022-01-13 | $29.31 | $29.31 | 2,659,600 | — | — |
| 2022-01-12 | $30.61 | $30.61 | 3,510,000 | — | — |
| 2022-01-11 | $30.13 | $30.13 | 4,588,700 | — | — |
| 2022-01-10 | $27.72 | $27.72 | 5,189,600 | — | — |
| 2022-01-07 | $27.74 | $27.74 | 4,800,500 | — | — |
| 2022-01-06 | $27.09 | $27.09 | 4,486,900 | — | — |
| 2022-01-05 | $26.74 | $26.74 | 6,640,900 | — | — |
| 2022-01-04 | $28.13 | $28.13 | 4,169,500 | — | — |
| 2022-01-03 | $28.99 | $28.99 | 2,058,200 | — | — |