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
- 2021-05-26 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 | $16.42 | $16.42 | 404,800 | — | — |
| 2022-12-29 | $16.37 | $16.37 | 398,900 | — | — |
| 2022-12-28 | $15.60 | $15.60 | 371,000 | — | — |
| 2022-12-27 | $15.84 | $15.84 | 347,600 | — | — |
| 2022-12-23 | $16.26 | $16.26 | 354,600 | — | — |
| 2022-12-22 | $15.87 | $15.87 | 591,500 | — | — |
| 2022-12-21 | $16.40 | $16.40 | 872,900 | — | — |
| 2022-12-20 | $16.41 | $16.41 | 748,500 | — | — |
| 2022-12-19 | $16.98 | $16.98 | 1,331,800 | — | — |
| 2022-12-16 | $16.59 | $16.59 | 2,035,100 | — | — |
| 2022-12-15 | $16.56 | $16.56 | 879,400 | — | — |
| 2022-12-14 | $17.06 | $17.06 | 1,457,100 | — | — |
| 2022-12-13 | $16.77 | $16.77 | 873,800 | — | — |
| 2022-12-12 | $16.36 | $16.36 | 628,900 | — | — |
| 2022-12-09 | $16.13 | $16.13 | 667,700 | — | — |
| 2022-12-08 | $16.09 | $16.09 | 563,200 | — | — |
| 2022-12-07 | $15.70 | $15.70 | 926,700 | — | — |
| 2022-12-06 | $15.25 | $15.25 | 940,900 | — | — |
| 2022-12-05 | $15.81 | $15.81 | 812,000 | — | — |
| 2022-12-02 | $16.47 | $16.47 | 916,700 | — | — |
| 2022-12-01 | $16.60 | $16.60 | 1,081,700 | — | — |
| 2022-11-30 | $16.56 | $16.56 | 1,145,700 | — | — |
| 2022-11-29 | $15.59 | $15.59 | 1,259,400 | — | — |
| 2022-11-28 | $17.17 | $17.17 | 551,000 | — | — |
| 2022-11-25 | $17.20 | $17.20 | 261,900 | — | — |
| 2022-11-23 | $17.17 | $17.17 | 459,700 | — | — |
| 2022-11-22 | $17.18 | $17.18 | 650,400 | — | — |
| 2022-11-21 | $16.75 | $16.75 | 507,500 | — | — |
| 2022-11-18 | $16.51 | $16.51 | 522,000 | — | — |
| 2022-11-17 | $16.51 | $16.51 | 427,600 | — | — |
| 2022-11-16 | $16.52 | $16.52 | 463,700 | — | — |
| 2022-11-15 | $16.84 | $16.84 | 961,800 | — | — |
| 2022-11-14 | $16.14 | $16.14 | 785,000 | — | — |
| 2022-11-11 | $17.19 | $17.19 | 1,033,800 | — | — |
| 2022-11-10 | $16.96 | $16.96 | 2,558,900 | — | — |
| 2022-11-09 | $14.57 | $14.57 | 1,239,200 | — | — |
| 2022-11-08 | $14.80 | $14.80 | 958,400 | — | — |
| 2022-11-07 | $15.09 | $15.09 | 622,700 | — | — |
| 2022-11-04 | $15.61 | $15.61 | 728,200 | — | — |
| 2022-11-03 | $15.94 | $15.94 | 353,700 | — | — |
| 2022-11-02 | $16.01 | $16.01 | 533,400 | — | — |
| 2022-11-01 | $17.15 | $17.15 | 864,400 | — | — |
| 2022-10-31 | $16.77 | $16.77 | 1,550,600 | — | — |
| 2022-10-28 | $17.37 | $17.37 | 897,900 | — | — |
| 2022-10-27 | $16.98 | $16.98 | 736,000 | — | — |
| 2022-10-26 | $17.63 | $17.63 | 616,100 | — | — |
| 2022-10-25 | $18.12 | $18.12 | 612,000 | — | — |
| 2022-10-24 | $16.88 | $16.88 | 586,500 | — | — |
| 2022-10-21 | $17.47 | $17.47 | 579,300 | — | — |
| 2022-10-20 | $17.33 | $17.33 | 537,300 | — | — |
| 2022-10-19 | $17.59 | $17.59 | 382,200 | — | — |
| 2022-10-18 | $17.65 | $17.65 | 442,400 | — | — |
| 2022-10-17 | $17.16 | $17.16 | 505,300 | — | — |
| 2022-10-14 | $15.59 | $15.59 | 403,100 | — | — |
| 2022-10-13 | $16.70 | $16.70 | 569,900 | — | — |
| 2022-10-12 | $16.20 | $16.20 | 404,800 | — | — |
| 2022-10-11 | $16.33 | $16.33 | 495,100 | — | — |
| 2022-10-10 | $17.02 | $17.02 | 361,600 | — | — |
| 2022-10-07 | $16.91 | $16.91 | 495,400 | — | — |
| 2022-10-06 | $17.80 | $17.80 | 366,200 | — | — |
| 2022-10-05 | $17.67 | $17.67 | 535,900 | — | — |
| 2022-10-04 | $17.79 | $17.79 | 1,096,100 | — | — |
| 2022-10-03 | $17.01 | $17.01 | 741,700 | — | — |
| 2022-09-30 | $16.50 | $16.50 | 418,500 | — | — |
| 2022-09-29 | $16.41 | $16.41 | 387,800 | — | — |
| 2022-09-28 | $16.68 | $16.68 | 418,000 | — | — |
| 2022-09-27 | $15.96 | $15.96 | 608,100 | — | — |
| 2022-09-26 | $15.55 | $15.55 | 676,400 | — | — |
| 2022-09-23 | $15.81 | $15.81 | 1,006,100 | — | — |
| 2022-09-22 | $15.35 | $15.35 | 942,200 | — | — |
| 2022-09-21 | $16.95 | $16.95 | 883,800 | — | — |
| 2022-09-20 | $17.10 | $17.10 | 909,500 | — | — |
| 2022-09-19 | $17.65 | $17.65 | 860,600 | — | — |
| 2022-09-16 | $17.88 | $17.88 | 3,373,600 | — | — |
| 2022-09-15 | $18.77 | $18.77 | 860,500 | — | — |
| 2022-09-14 | $19.12 | $19.12 | 1,002,300 | — | — |
| 2022-09-13 | $18.74 | $18.74 | 824,800 | — | — |
| 2022-09-12 | $20.12 | $20.12 | 931,200 | — | — |
| 2022-09-09 | $19.73 | $19.73 | 1,278,200 | — | — |
| 2022-09-08 | $18.68 | $18.68 | 1,017,000 | — | — |
| 2022-09-07 | $17.68 | $17.68 | 856,700 | — | — |
| 2022-09-06 | $17.44 | $17.44 | 771,500 | — | — |
| 2022-09-02 | $16.85 | $16.85 | 640,900 | — | — |
| 2022-09-01 | $16.53 | $16.53 | 655,400 | — | — |
| 2022-08-31 | $16.68 | $16.68 | 430,900 | — | — |
| 2022-08-30 | $16.88 | $16.88 | 611,800 | — | — |
| 2022-08-29 | $16.54 | $16.54 | 967,600 | — | — |
| 2022-08-26 | $16.44 | $16.44 | 798,000 | — | — |
| 2022-08-25 | $16.97 | $16.97 | 694,800 | — | — |
| 2022-08-24 | $16.31 | $16.31 | 507,600 | — | — |
| 2022-08-23 | $16.21 | $16.21 | 458,100 | — | — |
| 2022-08-22 | $16.27 | $16.27 | 823,100 | — | — |
| 2022-08-19 | $16.48 | $16.48 | 1,237,200 | — | — |
| 2022-08-18 | $17.51 | $17.51 | 923,100 | — | — |
| 2022-08-17 | $18.18 | $18.18 | 1,449,000 | — | — |
| 2022-08-16 | $19.83 | $19.83 | 2,340,400 | — | — |
| 2022-08-15 | $20.97 | $20.97 | 1,199,600 | — | — |
| 2022-08-12 | $21.03 | $21.03 | 663,600 | — | — |
| 2022-08-11 | $20.27 | $20.27 | 527,800 | — | — |
| 2022-08-10 | $20.14 | $20.14 | 650,000 | — | — |
| 2022-08-09 | $19.55 | $19.55 | 764,400 | — | — |
| 2022-08-08 | $20.11 | $20.11 | 986,700 | — | — |
| 2022-08-05 | $18.98 | $18.98 | 635,200 | — | — |
| 2022-08-04 | $18.43 | $18.43 | 482,700 | — | — |
| 2022-08-03 | $18.37 | $18.37 | 789,500 | — | — |
| 2022-08-02 | $17.53 | $17.53 | 489,300 | — | — |
| 2022-08-01 | $17.50 | $17.50 | 602,700 | — | — |
| 2022-07-29 | $17.53 | $17.53 | 432,600 | — | — |
| 2022-07-28 | $17.48 | $17.48 | 334,100 | — | — |
| 2022-07-27 | $17.21 | $17.21 | 378,900 | — | — |
| 2022-07-26 | $16.46 | $16.46 | 488,100 | — | — |
| 2022-07-25 | $16.92 | $16.92 | 460,700 | — | — |
| 2022-07-22 | $16.98 | $16.98 | 604,100 | — | — |
| 2022-07-21 | $18.07 | $18.07 | 500,600 | — | — |
| 2022-07-20 | $17.73 | $17.73 | 443,300 | — | — |
| 2022-07-19 | $16.78 | $16.78 | 481,800 | — | — |
| 2022-07-18 | $16.41 | $16.41 | 720,700 | — | — |
| 2022-07-15 | $16.69 | $16.69 | 662,300 | — | — |
| 2022-07-14 | $16.10 | $16.10 | 469,700 | — | — |
| 2022-07-13 | $16.34 | $16.34 | 572,300 | — | — |
| 2022-07-12 | $16.17 | $16.17 | 528,900 | — | — |
| 2022-07-11 | $15.98 | $15.98 | 491,800 | — | — |
| 2022-07-08 | $16.51 | $16.51 | 689,600 | — | — |
| 2022-07-07 | $16.68 | $16.68 | 574,700 | — | — |
| 2022-07-06 | $15.95 | $15.95 | 744,500 | — | — |
| 2022-07-05 | $16.15 | $16.15 | 1,110,500 | — | — |
| 2022-07-01 | $14.98 | $14.98 | 820,200 | — | — |
| 2022-06-30 | $14.82 | $14.82 | 1,480,900 | — | — |
| 2022-06-29 | $14.56 | $14.56 | 1,211,400 | — | — |
| 2022-06-28 | $15.78 | $15.78 | 1,239,100 | — | — |
| 2022-06-27 | $16.29 | $16.29 | 1,729,400 | — | — |
| 2022-06-24 | $15.74 | $15.74 | 10,678,600 | — | — |
| 2022-06-23 | $15.98 | $15.98 | 1,510,700 | — | — |
| 2022-06-22 | $15.99 | $15.99 | 1,599,400 | — | — |
| 2022-06-21 | $16.79 | $16.79 | 1,118,000 | — | — |
| 2022-06-17 | $17.04 | $17.04 | 2,005,300 | — | — |
| 2022-06-16 | $15.31 | $15.31 | 1,253,800 | — | — |
| 2022-06-15 | $15.96 | $15.96 | 2,520,200 | — | — |
| 2022-06-14 | $15.35 | $15.35 | 1,055,000 | — | — |
| 2022-06-13 | $15.69 | $15.69 | 718,900 | — | — |
| 2022-06-10 | $17.06 | $17.06 | 683,800 | — | — |
| 2022-06-09 | $18.18 | $18.18 | 685,900 | — | — |
| 2022-06-08 | $18.80 | $18.80 | 687,400 | — | — |
| 2022-06-07 | $18.87 | $18.87 | 999,800 | — | — |
| 2022-06-06 | $19.60 | $19.60 | 1,331,900 | — | — |
| 2022-06-03 | $18.70 | $18.70 | 435,100 | — | — |
| 2022-06-02 | $19.43 | $19.43 | 577,900 | — | — |
| 2022-06-01 | $18.17 | $18.17 | 868,300 | — | — |
| 2022-05-31 | $17.96 | $17.96 | 1,008,600 | — | — |
| 2022-05-27 | $18.05 | $18.05 | 543,800 | — | — |
| 2022-05-26 | $17.18 | $17.18 | 744,600 | — | — |
| 2022-05-25 | $16.18 | $16.18 | 742,900 | — | — |
| 2022-05-24 | $16.09 | $16.09 | 719,400 | — | — |
| 2022-05-23 | $17.64 | $17.64 | 795,100 | — | — |
| 2022-05-20 | $18.14 | $18.14 | 751,500 | — | — |
| 2022-05-19 | $18.60 | $18.60 | 1,048,100 | — | — |
| 2022-05-18 | $18.66 | $18.66 | 718,000 | — | — |
| 2022-05-17 | $19.88 | $19.88 | 876,700 | — | — |
| 2022-05-16 | $19.58 | $19.58 | 640,000 | — | — |
| 2022-05-13 | $20.35 | $20.35 | 1,079,500 | — | — |
| 2022-05-12 | $18.88 | $18.88 | 2,025,200 | — | — |
| 2022-05-11 | $16.49 | $16.49 | 1,466,500 | — | — |
| 2022-05-10 | $17.85 | $17.85 | 1,965,900 | — | — |
| 2022-05-09 | $20.29 | $20.29 | 873,400 | — | — |
| 2022-05-06 | $21.85 | $21.85 | 601,400 | — | — |
| 2022-05-05 | $22.75 | $22.75 | 524,000 | — | — |
| 2022-05-04 | $23.90 | $23.90 | 1,245,500 | — | — |
| 2022-05-03 | $22.75 | $22.75 | 785,700 | — | — |
| 2022-05-02 | $22.70 | $22.70 | 979,800 | — | — |
| 2022-04-29 | $22.51 | $22.51 | 535,000 | — | — |
| 2022-04-28 | $23.11 | $23.11 | 590,800 | — | — |
| 2022-04-27 | $22.82 | $22.82 | 388,400 | — | — |
| 2022-04-26 | $22.82 | $22.82 | 391,800 | — | — |
| 2022-04-25 | $23.47 | $23.47 | 534,300 | — | — |
| 2022-04-22 | $22.87 | $22.87 | 505,900 | — | — |
| 2022-04-21 | $23.22 | $23.22 | 512,100 | — | — |
| 2022-04-20 | $23.76 | $23.76 | 451,700 | — | — |
| 2022-04-19 | $24.25 | $24.25 | 633,600 | — | — |
| 2022-04-18 | $24.11 | $24.11 | 404,300 | — | — |
| 2022-04-14 | $23.98 | $23.98 | 231,200 | — | — |
| 2022-04-13 | $24.35 | $24.35 | 348,000 | — | — |
| 2022-04-12 | $23.86 | $23.86 | 337,000 | — | — |
| 2022-04-11 | $23.75 | $23.75 | 447,500 | — | — |
| 2022-04-08 | $23.48 | $23.48 | 367,800 | — | — |
| 2022-04-07 | $23.78 | $23.78 | 552,000 | — | — |
| 2022-04-06 | $23.07 | $23.07 | 599,700 | — | — |
| 2022-04-05 | $23.59 | $23.59 | 497,700 | — | — |
| 2022-04-04 | $24.55 | $24.55 | 766,800 | — | — |
| 2022-04-01 | $23.25 | $23.25 | 440,100 | — | — |
| 2022-03-31 | $22.98 | $22.98 | 471,700 | — | — |
| 2022-03-30 | $23.44 | $23.44 | 455,800 | — | — |
| 2022-03-29 | $23.78 | $23.78 | 494,300 | — | — |
| 2022-03-28 | $23.57 | $23.57 | 434,100 | — | — |
| 2022-03-25 | $22.76 | $22.76 | 301,700 | — | — |
| 2022-03-24 | $23.31 | $23.31 | 400,100 | — | — |
| 2022-03-23 | $22.95 | $22.95 | 472,200 | — | — |
| 2022-03-22 | $23.16 | $23.16 | 807,800 | — | — |
| 2022-03-21 | $22.07 | $22.07 | 1,376,000 | — | — |
| 2022-03-18 | $22.06 | $22.06 | 858,200 | — | — |
| 2022-03-17 | $20.76 | $20.76 | 807,500 | — | — |
| 2022-03-16 | $20.42 | $20.42 | 632,400 | — | — |
| 2022-03-15 | $19.60 | $19.60 | 609,400 | — | — |
| 2022-03-14 | $18.92 | $18.92 | 865,300 | — | — |
| 2022-03-11 | $19.77 | $19.77 | 345,300 | — | — |
| 2022-03-10 | $20.59 | $20.59 | 598,400 | — | — |
| 2022-03-09 | $20.49 | $20.49 | 620,800 | — | — |
| 2022-03-08 | $19.71 | $19.71 | 666,300 | — | — |
| 2022-03-07 | $19.40 | $19.40 | 663,200 | — | — |
| 2022-03-04 | $20.46 | $20.46 | 838,100 | — | — |
| 2022-03-03 | $21.50 | $21.50 | 1,581,100 | — | — |
| 2022-03-02 | $21.53 | $21.53 | 1,699,500 | — | — |
| 2022-03-01 | $19.31 | $19.31 | 737,900 | — | — |
| 2022-02-28 | $19.98 | $19.98 | 895,000 | — | — |
| 2022-02-25 | $19.56 | $19.56 | 418,600 | — | — |
| 2022-02-24 | $19.49 | $19.49 | 676,100 | — | — |
| 2022-02-23 | $19.02 | $19.02 | 703,200 | — | — |
| 2022-02-22 | $19.37 | $19.37 | 768,000 | — | — |
| 2022-02-18 | $19.77 | $19.77 | 304,400 | — | — |
| 2022-02-17 | $20.56 | $20.56 | 734,700 | — | — |
| 2022-02-16 | $21.49 | $21.49 | 336,600 | — | — |
| 2022-02-15 | $21.87 | $21.87 | 208,500 | — | — |
| 2022-02-14 | $21.47 | $21.47 | 272,600 | — | — |
| 2022-02-11 | $21.43 | $21.43 | 355,000 | — | — |
| 2022-02-10 | $22.28 | $22.28 | 358,200 | — | — |
| 2022-02-09 | $22.62 | $22.62 | 507,600 | — | — |
| 2022-02-08 | $21.72 | $21.72 | 384,900 | — | — |
| 2022-02-07 | $21.58 | $21.58 | 384,000 | — | — |
| 2022-02-04 | $21.70 | $21.70 | 519,400 | — | — |
| 2022-02-03 | $21.03 | $21.03 | 644,100 | — | — |
| 2022-02-02 | $21.03 | $21.03 | 357,500 | — | — |
| 2022-02-01 | $21.84 | $21.84 | 570,600 | — | — |
| 2022-01-31 | $21.69 | $21.69 | 503,500 | — | — |
| 2022-01-28 | $21.03 | $21.03 | 469,900 | — | — |
| 2022-01-27 | $20.23 | $20.23 | 960,700 | — | — |
| 2022-01-26 | $21.07 | $21.07 | 1,489,400 | — | — |
| 2022-01-25 | $19.81 | $19.81 | 1,010,400 | — | — |
| 2022-01-24 | $20.36 | $20.36 | 1,369,600 | — | — |
| 2022-01-21 | $20.04 | $20.04 | 739,300 | — | — |
| 2022-01-20 | $21.36 | $21.36 | 359,200 | — | — |
| 2022-01-19 | $22.24 | $22.24 | 689,600 | — | — |
| 2022-01-18 | $23.34 | $23.34 | 731,200 | — | — |
| 2022-01-14 | $23.77 | $23.77 | 294,800 | — | — |
| 2022-01-13 | $24.40 | $24.40 | 766,200 | — | — |
| 2022-01-12 | $24.79 | $24.79 | 642,900 | — | — |
| 2022-01-11 | $25.22 | $25.22 | 1,357,800 | — | — |
| 2022-01-10 | $24.64 | $24.64 | 893,500 | — | — |
| 2022-01-07 | $23.84 | $23.84 | 676,100 | — | — |
| 2022-01-06 | $23.10 | $23.10 | 504,100 | — | — |
| 2022-01-05 | $23.06 | $23.06 | 1,005,300 | — | — |
| 2022-01-04 | $25.15 | $25.15 | 547,300 | — | — |
| 2022-01-03 | $25.07 | $25.07 | 316,800 | — | — |