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
- 2022-05-13 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 | $25.20 | $25.20 | 631,600 | — | — |
| 2022-12-29 | $24.67 | $24.67 | 388,400 | — | — |
| 2022-12-28 | $24.01 | $24.01 | 282,700 | — | — |
| 2022-12-27 | $25.02 | $25.02 | 637,600 | — | — |
| 2022-12-23 | $25.19 | $25.19 | 284,900 | — | — |
| 2022-12-22 | $23.36 | $23.36 | 195,500 | — | — |
| 2022-12-21 | $23.68 | $23.68 | 278,000 | — | — |
| 2022-12-20 | $23.23 | $23.23 | 377,000 | — | — |
| 2022-12-19 | $21.73 | $21.73 | 158,800 | — | — |
| 2022-12-16 | $21.70 | $21.70 | 1,207,800 | — | — |
| 2022-12-15 | $21.93 | $21.93 | 260,800 | — | — |
| 2022-12-14 | $21.90 | $21.90 | 292,200 | — | — |
| 2022-12-13 | $22.18 | $22.18 | 588,000 | — | — |
| 2022-12-12 | $21.50 | $21.50 | 362,700 | — | — |
| 2022-12-09 | $20.52 | $20.52 | 465,900 | — | — |
| 2022-12-08 | $21.69 | $21.69 | 297,700 | — | — |
| 2022-12-07 | $21.71 | $21.71 | 268,100 | — | — |
| 2022-12-06 | $22.44 | $22.44 | 295,400 | — | — |
| 2022-12-05 | $22.88 | $22.88 | 344,100 | — | — |
| 2022-12-02 | $23.50 | $23.50 | 273,200 | — | — |
| 2022-12-01 | $23.64 | $23.64 | 336,500 | — | — |
| 2022-11-30 | $23.58 | $23.58 | 778,200 | — | — |
| 2022-11-29 | $23.20 | $23.20 | 930,200 | — | — |
| 2022-11-28 | $23.01 | $23.01 | 378,600 | — | — |
| 2022-11-25 | $24.62 | $24.62 | 121,600 | — | — |
| 2022-11-23 | $24.81 | $24.81 | 329,700 | — | — |
| 2022-11-22 | $25.72 | $25.72 | 616,300 | — | — |
| 2022-11-21 | $24.67 | $24.67 | 787,800 | — | — |
| 2022-11-18 | $25.36 | $25.36 | 410,700 | — | — |
| 2022-11-17 | $25.69 | $25.69 | 500,900 | — | — |
| 2022-11-16 | $25.06 | $25.06 | 461,800 | — | — |
| 2022-11-15 | $24.60 | $24.60 | 435,200 | — | — |
| 2022-11-14 | $24.69 | $24.69 | 562,600 | — | — |
| 2022-11-11 | $24.99 | $24.99 | 852,900 | — | — |
| 2022-11-10 | $24.53 | $24.53 | 544,800 | — | — |
| 2022-11-09 | $23.29 | $23.29 | 433,600 | — | — |
| 2022-11-08 | $24.67 | $24.67 | 353,700 | — | — |
| 2022-11-07 | $24.64 | $24.64 | 874,800 | — | — |
| 2022-11-04 | $23.90 | $23.90 | 641,600 | — | — |
| 2022-11-03 | $22.69 | $22.69 | 311,900 | — | — |
| 2022-11-02 | $21.25 | $21.25 | 206,300 | — | — |
| 2022-11-01 | $22.08 | $22.08 | 319,200 | — | — |
| 2022-10-31 | $21.91 | $21.91 | 810,500 | — | — |
| 2022-10-28 | $21.50 | $21.50 | 481,600 | — | — |
| 2022-10-27 | $21.26 | $21.26 | 202,100 | — | — |
| 2022-10-26 | $21.43 | $21.43 | 504,300 | — | — |
| 2022-10-25 | $20.52 | $20.52 | 221,900 | — | — |
| 2022-10-24 | $21.00 | $21.00 | 242,600 | — | — |
| 2022-10-21 | $20.45 | $20.45 | 374,800 | — | — |
| 2022-10-20 | $19.54 | $19.54 | 263,400 | — | — |
| 2022-10-19 | $19.66 | $19.66 | 317,200 | — | — |
| 2022-10-18 | $18.27 | $18.27 | 348,000 | — | — |
| 2022-10-17 | $17.80 | $17.80 | 212,700 | — | — |
| 2022-10-14 | $17.21 | $17.21 | 179,200 | — | — |
| 2022-10-13 | $18.00 | $18.00 | 488,400 | — | — |
| 2022-10-12 | $17.11 | $17.11 | 307,400 | — | — |
| 2022-10-11 | $17.65 | $17.65 | 264,000 | — | — |
| 2022-10-10 | $18.28 | $18.28 | 239,500 | — | — |
| 2022-10-07 | $19.40 | $19.40 | 116,500 | — | — |
| 2022-10-06 | $19.23 | $19.23 | 178,800 | — | — |
| 2022-10-05 | $18.90 | $18.90 | 208,700 | — | — |
| 2022-10-04 | $17.70 | $17.70 | 738,600 | — | — |
| 2022-10-03 | $16.10 | $16.10 | 349,000 | — | — |
| 2022-09-30 | $15.21 | $15.21 | 246,700 | — | — |
| 2022-09-29 | $15.18 | $15.18 | 244,500 | — | — |
| 2022-09-28 | $15.85 | $15.85 | 432,700 | — | — |
| 2022-09-27 | $14.91 | $14.91 | 305,900 | — | — |
| 2022-09-26 | $15.52 | $15.52 | 321,900 | — | — |
| 2022-09-23 | $16.01 | $16.01 | 366,700 | — | — |
| 2022-09-22 | $16.77 | $16.77 | 159,300 | — | — |
| 2022-09-21 | $17.12 | $17.12 | 198,800 | — | — |
| 2022-09-20 | $17.69 | $17.69 | 283,400 | — | — |
| 2022-09-19 | $18.29 | $18.29 | 390,900 | — | — |
| 2022-09-16 | $18.91 | $18.91 | 2,649,600 | — | — |
| 2022-09-15 | $19.24 | $19.24 | 552,400 | — | — |
| 2022-09-14 | $20.87 | $20.87 | 399,200 | — | — |
| 2022-09-13 | $20.46 | $20.46 | 469,300 | — | — |
| 2022-09-12 | $20.68 | $20.68 | 296,800 | — | — |
| 2022-09-09 | $19.82 | $19.82 | 386,000 | — | — |
| 2022-09-08 | $18.91 | $18.91 | 253,300 | — | — |
| 2022-09-07 | $18.35 | $18.35 | 218,200 | — | — |
| 2022-09-06 | $18.99 | $18.99 | 369,800 | — | — |
| 2022-09-02 | $19.79 | $19.79 | 182,000 | — | — |
| 2022-09-01 | $19.32 | $19.32 | 273,800 | — | — |
| 2022-08-31 | $19.69 | $19.69 | 167,600 | — | — |
| 2022-08-30 | $19.93 | $19.93 | 525,600 | — | — |
| 2022-08-29 | $21.55 | $21.55 | 388,000 | — | — |
| 2022-08-26 | $20.94 | $20.94 | 260,000 | — | — |
| 2022-08-25 | $21.54 | $21.54 | 261,200 | — | — |
| 2022-08-24 | $21.21 | $21.21 | 603,400 | — | — |
| 2022-08-23 | $20.58 | $20.58 | 385,500 | — | — |
| 2022-08-22 | $19.63 | $19.63 | 208,600 | — | — |
| 2022-08-19 | $19.80 | $19.80 | 250,900 | — | — |
| 2022-08-18 | $19.95 | $19.95 | 203,500 | — | — |
| 2022-08-17 | $19.05 | $19.05 | 180,000 | — | — |
| 2022-08-16 | $19.18 | $19.18 | 254,400 | — | — |
| 2022-08-15 | $19.62 | $19.62 | 216,300 | — | — |
| 2022-08-12 | $20.30 | $20.30 | 942,500 | — | — |
| 2022-08-11 | $18.32 | $18.32 | 419,800 | — | — |
| 2022-08-10 | $17.85 | $17.85 | 230,100 | — | — |
| 2022-08-09 | $17.04 | $17.04 | 273,900 | — | — |
| 2022-08-08 | $17.52 | $17.52 | 193,800 | — | — |
| 2022-08-05 | $17.47 | $17.47 | 202,400 | — | — |
| 2022-08-04 | $17.16 | $17.16 | 240,300 | — | — |
| 2022-08-03 | $18.36 | $18.36 | 273,400 | — | — |
| 2022-08-02 | $18.37 | $18.37 | 123,000 | — | — |
| 2022-08-01 | $17.96 | $17.96 | 161,500 | — | — |
| 2022-07-29 | $18.38 | $18.38 | 242,300 | — | — |
| 2022-07-28 | $18.27 | $18.27 | 173,100 | — | — |
| 2022-07-27 | $18.18 | $18.18 | 364,300 | — | — |
| 2022-07-26 | $17.11 | $17.11 | 289,300 | — | — |
| 2022-07-25 | $16.74 | $16.74 | 183,100 | — | — |
| 2022-07-22 | $15.67 | $15.67 | 188,600 | — | — |
| 2022-07-21 | $16.48 | $16.48 | 116,700 | — | — |
| 2022-07-20 | $16.77 | $16.77 | 184,600 | — | — |
| 2022-07-19 | $16.14 | $16.14 | 245,100 | — | — |
| 2022-07-18 | $15.09 | $15.09 | 117,400 | — | — |
| 2022-07-15 | $14.72 | $14.72 | 282,200 | — | — |
| 2022-07-14 | $14.25 | $14.25 | 387,600 | — | — |
| 2022-07-13 | $15.33 | $15.33 | 436,900 | — | — |
| 2022-07-12 | $15.65 | $15.65 | 181,700 | — | — |
| 2022-07-11 | $16.43 | $16.43 | 237,400 | — | — |
| 2022-07-08 | $17.16 | $17.16 | 230,200 | — | — |
| 2022-07-07 | $16.77 | $16.77 | 340,000 | — | — |
| 2022-07-06 | $16.61 | $16.61 | 1,069,700 | — | — |
| 2022-07-05 | $17.04 | $17.04 | 258,300 | — | — |
| 2022-07-01 | $18.23 | $18.23 | 156,900 | — | — |
| 2022-06-30 | $18.31 | $18.31 | 350,400 | — | — |
| 2022-06-29 | $18.80 | $18.80 | 353,000 | — | — |
| 2022-06-28 | $19.50 | $19.50 | 550,700 | — | — |
| 2022-06-27 | $19.71 | $19.71 | 388,800 | — | — |
| 2022-06-24 | $18.57 | $18.57 | 850,500 | — | — |
| 2022-06-23 | $18.31 | $18.31 | 1,127,800 | — | — |
| 2022-06-22 | $19.31 | $19.31 | 1,133,800 | — | — |
| 2022-06-21 | $21.49 | $21.49 | 971,100 | — | — |
| 2022-06-17 | $21.26 | $21.26 | 1,923,400 | — | — |
| 2022-06-16 | $22.36 | $22.36 | 684,800 | — | — |
| 2022-06-15 | $22.88 | $22.88 | 681,100 | — | — |
| 2022-06-14 | $22.41 | $22.41 | 579,500 | — | — |
| 2022-06-13 | $21.98 | $21.98 | 369,500 | — | — |
| 2022-06-10 | $22.66 | $22.66 | 502,000 | — | — |
| 2022-06-09 | $22.64 | $22.64 | 688,100 | — | — |
| 2022-06-08 | $22.75 | $22.75 | 827,700 | — | — |
| 2022-06-07 | $22.61 | $22.61 | 982,000 | — | — |
| 2022-06-06 | $20.21 | $20.21 | 363,200 | — | — |
| 2022-06-03 | $19.60 | $19.60 | 431,100 | — | — |
| 2022-06-02 | $18.50 | $18.50 | 420,000 | — | — |
| 2022-06-01 | $18.56 | $18.56 | 880,300 | — | — |
| 2022-05-31 | $18.25 | $18.25 | 229,600 | — | — |
| 2022-05-27 | $18.19 | $18.19 | 125,400 | — | — |
| 2022-05-26 | $17.94 | $17.94 | 319,000 | — | — |
| 2022-05-25 | $17.94 | $17.94 | 151,300 | — | — |
| 2022-05-24 | $17.90 | $17.90 | 193,700 | — | — |
| 2022-05-23 | $17.84 | $17.84 | 205,300 | — | — |
| 2022-05-20 | $17.33 | $17.33 | 475,200 | — | — |
| 2022-05-19 | $16.88 | $16.88 | 2,122,300 | — | — |
| 2022-05-18 | $17.98 | $17.98 | 790,800 | — | — |
| 2022-05-17 | $18.08 | $18.08 | 898,000 | — | — |
| 2022-05-16 | $17.99 | $17.99 | 1,283,600 | — | — |
| 2022-05-13 | $18.11 | $18.11 | 6,325,600 | — | — |