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
- 2021-09-16 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 | $24.12 | $27.11 | 77,100 | — | — |
| 2022-12-29 | $24.02 | $27.00 | 60,200 | — | — |
| 2022-12-28 | $23.63 | $26.56 | 69,500 | — | — |
| 2022-12-27 | $24.12 | $27.11 | 52,400 | — | — |
| 2022-12-23 | $24.19 | $27.19 | 60,600 | — | — |
| 2022-12-22 | $23.91 | $26.87 | 82,200 | — | — |
| 2022-12-21 | $24.63 | $27.68 | 153,200 | — | — |
| 2022-12-20 | $24.44 | $27.47 | 198,100 | — | — |
| 2022-12-19 | $23.94 | $26.91 | 105,400 | — | — |
| 2022-12-16 | $23.75 | $26.69 | 227,200 | — | — |
| 2022-12-15 | $23.61 | $26.54 | 108,700 | — | — |
| 2022-12-14 | $23.93 | $26.90 | 100,400 | — | — |
| 2022-12-13 | $24.31 | $27.32 | 685,000 | — | — |
| 2022-12-12 | $24.33 | $27.35 | 107,500 | — | — |
| 2022-12-09 | $24.32 | $27.33 | 152,200 | — | — |
| 2022-12-08 | $24.43 | $27.46 | 134,500 | — | — |
| 2022-12-07 | $23.92 | $26.88 | 105,700 | — | — |
| 2022-12-06 | $23.85 | $26.81 | 129,200 | — | — |
| 2022-12-05 | $24.69 | $27.75 | 167,400 | — | — |
| 2022-12-02 | $24.75 | $27.82 | 89,300 | — | — |
| 2022-12-01 | $24.80 | $27.87 | 113,300 | — | — |
| 2022-11-30 | $24.80 | $27.87 | 262,000 | — | — |
| 2022-11-29 | $24.34 | $27.36 | 89,200 | — | — |
| 2022-11-28 | $24.36 | $27.38 | 144,700 | — | — |
| 2022-11-25 | $24.52 | $27.56 | 74,300 | — | — |
| 2022-11-23 | $24.63 | $27.68 | 100,800 | — | — |
| 2022-11-22 | $24.50 | $27.54 | 121,200 | — | — |
| 2022-11-21 | $24.40 | $27.42 | 159,300 | — | — |
| 2022-11-18 | $24.01 | $26.99 | 164,100 | — | — |
| 2022-11-17 | $23.76 | $26.70 | 119,700 | — | — |
| 2022-11-16 | $25.66 | $27.42 | 218,600 | — | — |
| 2022-11-15 | $25.74 | $27.51 | 196,300 | — | — |
| 2022-11-14 | $25.58 | $27.34 | 148,300 | — | — |
| 2022-11-11 | $25.75 | $27.52 | 108,200 | — | — |
| 2022-11-10 | $26.08 | $27.87 | 205,400 | — | — |
| 2022-11-09 | $25.36 | $27.10 | 131,200 | — | — |
| 2022-11-08 | $25.89 | $27.67 | 179,000 | — | — |
| 2022-11-07 | $25.83 | $27.61 | 151,600 | — | — |
| 2022-11-04 | $25.74 | $27.51 | 169,800 | — | — |
| 2022-11-03 | $25.45 | $27.20 | 234,500 | — | — |
| 2022-11-02 | $26.09 | $27.88 | 512,800 | — | — |
| 2022-11-01 | $24.96 | $26.68 | 134,200 | — | — |
| 2022-10-31 | $25.64 | $27.40 | 144,600 | — | — |
| 2022-10-28 | $25.75 | $27.52 | 332,400 | — | — |
| 2022-10-27 | $25.16 | $26.89 | 140,600 | — | — |
| 2022-10-26 | $24.98 | $26.70 | 168,200 | — | — |
| 2022-10-25 | $24.78 | $26.48 | 96,500 | — | — |
| 2022-10-24 | $24.47 | $26.15 | 149,600 | — | — |
| 2022-10-21 | $24.32 | $25.99 | 166,200 | — | — |
| 2022-10-20 | $23.70 | $25.33 | 174,700 | — | — |
| 2022-10-19 | $23.90 | $25.54 | 85,400 | — | — |
| 2022-10-18 | $24.10 | $25.76 | 183,500 | — | — |
| 2022-10-17 | $23.74 | $25.37 | 132,700 | — | — |
| 2022-10-14 | $23.27 | $24.87 | 99,900 | — | — |
| 2022-10-13 | $23.42 | $25.03 | 264,200 | — | — |
| 2022-10-12 | $22.95 | $24.53 | 106,200 | — | — |
| 2022-10-11 | $23.20 | $24.79 | 181,200 | — | — |
| 2022-10-10 | $22.72 | $24.28 | 184,200 | — | — |
| 2022-10-07 | $23.15 | $24.74 | 114,200 | — | — |
| 2022-10-06 | $23.47 | $25.08 | 144,700 | — | — |
| 2022-10-05 | $23.46 | $25.07 | 169,600 | — | — |
| 2022-10-04 | $23.54 | $25.16 | 285,200 | — | — |
| 2022-10-03 | $22.99 | $24.57 | 196,700 | — | — |
| 2022-09-30 | $22.17 | $23.69 | 304,100 | — | — |
| 2022-09-29 | $22.09 | $23.61 | 210,200 | — | — |
| 2022-09-28 | $22.65 | $24.21 | 175,200 | — | — |
| 2022-09-27 | $21.94 | $23.45 | 208,500 | — | — |
| 2022-09-26 | $22.22 | $23.75 | 173,400 | — | — |
| 2022-09-23 | $22.53 | $24.08 | 215,300 | — | — |
| 2022-09-22 | $22.90 | $24.47 | 264,900 | — | — |
| 2022-09-21 | $23.21 | $24.81 | 133,000 | — | — |
| 2022-09-20 | $23.21 | $24.81 | 125,600 | — | — |
| 2022-09-19 | $23.69 | $25.32 | 429,800 | — | — |
| 2022-09-16 | $23.12 | $24.71 | 2,344,800 | — | — |
| 2022-09-15 | $23.61 | $25.23 | 299,800 | — | — |
| 2022-09-14 | $24.40 | $26.08 | 265,000 | — | — |
| 2022-09-13 | $24.72 | $26.42 | 346,400 | — | — |
| 2022-09-12 | $25.39 | $27.14 | 225,700 | — | — |
| 2022-09-09 | $25.03 | $26.75 | 236,200 | — | — |
| 2022-09-08 | $24.78 | $26.48 | 262,900 | — | — |
| 2022-09-07 | $24.64 | $26.33 | 262,400 | — | — |
| 2022-09-06 | $24.56 | $26.25 | 323,200 | — | — |
| 2022-09-02 | $24.83 | $26.54 | 124,500 | — | — |
| 2022-09-01 | $24.68 | $26.38 | 201,200 | — | — |
| 2022-08-31 | $25.40 | $27.15 | 224,300 | — | — |
| 2022-08-30 | $25.36 | $27.10 | 103,500 | — | — |
| 2022-08-29 | $25.85 | $27.63 | 61,900 | — | — |
| 2022-08-26 | $26.16 | $27.96 | 94,900 | — | — |
| 2022-08-25 | $26.46 | $28.28 | 134,600 | — | — |
| 2022-08-24 | $26.11 | $27.76 | 91,400 | — | — |
| 2022-08-23 | $26.27 | $27.93 | 84,300 | — | — |
| 2022-08-22 | $26.11 | $27.76 | 98,700 | — | — |
| 2022-08-19 | $26.46 | $28.13 | 84,900 | — | — |
| 2022-08-18 | $26.50 | $28.17 | 262,300 | — | — |
| 2022-08-17 | $27.66 | $29.40 | 138,200 | — | — |
| 2022-08-16 | $27.44 | $29.17 | 210,700 | — | — |
| 2022-08-15 | $26.76 | $28.45 | 145,100 | — | — |
| 2022-08-12 | $26.96 | $28.66 | 87,500 | — | — |
| 2022-08-11 | $26.74 | $28.42 | 177,300 | — | — |
| 2022-08-10 | $26.40 | $28.06 | 227,200 | — | — |
| 2022-08-09 | $26.04 | $27.68 | 248,400 | — | — |
| 2022-08-08 | $25.94 | $27.57 | 156,500 | — | — |
| 2022-08-05 | $26.21 | $27.86 | 257,300 | — | — |
| 2022-08-04 | $25.52 | $27.13 | 232,100 | — | — |
| 2022-08-03 | $25.07 | $26.65 | 244,500 | — | — |
| 2022-08-02 | $24.27 | $25.80 | 281,300 | — | — |
| 2022-08-01 | $23.24 | $24.70 | 329,700 | — | — |
| 2022-07-29 | $23.04 | $24.49 | 212,000 | — | — |
| 2022-07-28 | $22.91 | $24.35 | 133,000 | — | — |
| 2022-07-27 | $22.73 | $24.16 | 168,500 | — | — |
| 2022-07-26 | $22.49 | $23.91 | 147,500 | — | — |
| 2022-07-25 | $22.34 | $23.75 | 135,300 | — | — |
| 2022-07-22 | $21.81 | $23.18 | 92,500 | — | — |
| 2022-07-21 | $21.97 | $23.35 | 65,000 | — | — |
| 2022-07-20 | $21.95 | $23.33 | 100,100 | — | — |
| 2022-07-19 | $21.83 | $23.21 | 126,300 | — | — |
| 2022-07-18 | $20.95 | $22.27 | 158,200 | — | — |
| 2022-07-15 | $21.98 | $23.36 | 142,600 | — | — |
| 2022-07-14 | $21.34 | $22.68 | 129,600 | — | — |
| 2022-07-13 | $22.00 | $23.39 | 176,900 | — | — |
| 2022-07-12 | $22.35 | $23.76 | 125,300 | — | — |
| 2022-07-11 | $21.88 | $23.26 | 106,000 | — | — |
| 2022-07-08 | $21.69 | $23.06 | 86,600 | — | — |
| 2022-07-07 | $21.66 | $23.02 | 231,900 | — | — |
| 2022-07-06 | $21.20 | $22.54 | 183,400 | — | — |
| 2022-07-05 | $21.50 | $22.85 | 192,900 | — | — |
| 2022-07-01 | $21.72 | $23.09 | 161,100 | — | — |
| 2022-06-30 | $21.48 | $22.83 | 268,600 | — | — |
| 2022-06-29 | $20.93 | $22.25 | 206,100 | — | — |
| 2022-06-28 | $21.48 | $22.83 | 228,600 | — | — |
| 2022-06-27 | $21.92 | $23.30 | 246,500 | — | — |
| 2022-06-24 | $21.30 | $22.64 | 2,211,000 | — | — |
| 2022-06-23 | $21.01 | $22.33 | 268,000 | — | — |
| 2022-06-22 | $20.92 | $22.24 | 1,070,300 | — | — |
| 2022-06-21 | $21.21 | $22.55 | 1,181,300 | — | — |
| 2022-06-17 | $21.53 | $22.89 | 1,332,500 | — | — |
| 2022-06-16 | $21.47 | $22.82 | 1,228,000 | — | — |
| 2022-06-15 | $22.70 | $24.13 | 1,032,400 | — | — |
| 2022-06-14 | $22.22 | $23.62 | 299,900 | — | — |
| 2022-06-13 | $21.58 | $22.94 | 236,800 | — | — |
| 2022-06-10 | $22.79 | $24.23 | 231,500 | — | — |
| 2022-06-09 | $23.70 | $25.19 | 279,000 | — | — |
| 2022-06-08 | $24.26 | $25.79 | 226,700 | — | — |
| 2022-06-07 | $24.46 | $26.00 | 405,200 | — | — |
| 2022-06-06 | $24.80 | $26.36 | 576,000 | — | — |
| 2022-06-03 | $24.98 | $26.55 | 482,400 | — | — |
| 2022-06-02 | $24.68 | $26.23 | 341,600 | — | — |
| 2022-06-01 | $24.06 | $25.58 | 454,300 | — | — |
| 2022-05-31 | $24.32 | $25.85 | 746,600 | — | — |
| 2022-05-27 | $24.43 | $25.97 | 155,800 | — | — |
| 2022-05-26 | $24.39 | $25.93 | 376,300 | — | — |
| 2022-05-25 | $24.12 | $25.64 | 1,055,600 | — | — |
| 2022-05-24 | $23.84 | $25.34 | 367,600 | — | — |
| 2022-05-23 | $24.00 | $25.51 | 160,900 | — | — |
| 2022-05-20 | $23.49 | $24.97 | 181,900 | — | — |
| 2022-05-19 | $23.31 | $24.78 | 216,200 | — | — |
| 2022-05-18 | $23.30 | $24.77 | 192,300 | — | — |
| 2022-05-17 | $24.00 | $25.51 | 252,400 | — | — |
| 2022-05-16 | $22.98 | $24.43 | 223,100 | — | — |
| 2022-05-13 | $23.45 | $24.93 | 480,600 | — | — |
| 2022-05-12 | $22.03 | $23.42 | 141,700 | — | — |
| 2022-05-11 | $22.50 | $23.92 | 296,700 | — | — |
| 2022-05-10 | $22.22 | $23.62 | 209,000 | — | — |
| 2022-05-09 | $22.65 | $24.08 | 131,200 | — | — |
| 2022-05-06 | $23.32 | $24.79 | 241,600 | — | — |
| 2022-05-05 | $23.93 | $25.29 | 190,600 | — | — |
| 2022-05-04 | $24.39 | $25.78 | 485,600 | — | — |
| 2022-05-03 | $22.94 | $24.24 | 290,200 | — | — |
| 2022-05-02 | $23.05 | $24.36 | 176,600 | — | — |
| 2022-04-29 | $23.58 | $24.92 | 224,600 | — | — |
| 2022-04-28 | $23.66 | $25.00 | 248,800 | — | — |
| 2022-04-27 | $23.39 | $24.72 | 161,700 | — | — |
| 2022-04-26 | $23.22 | $24.54 | 77,100 | — | — |
| 2022-04-25 | $23.34 | $24.67 | 74,200 | — | — |
| 2022-04-22 | $23.24 | $24.56 | 75,300 | — | — |
| 2022-04-21 | $23.70 | $25.05 | 150,600 | — | — |
| 2022-04-20 | $24.70 | $26.10 | 220,800 | — | — |
| 2022-04-19 | $23.80 | $25.15 | 129,300 | — | — |
| 2022-04-18 | $23.19 | $24.51 | 92,200 | — | — |
| 2022-04-14 | $22.10 | $23.35 | 69,700 | — | — |
| 2022-04-13 | $21.74 | $22.97 | 73,400 | — | — |
| 2022-04-12 | $21.37 | $22.58 | 89,200 | — | — |
| 2022-04-11 | $21.21 | $22.41 | 73,500 | — | — |
| 2022-04-08 | $21.14 | $22.34 | 87,300 | — | — |
| 2022-04-07 | $21.03 | $22.22 | 93,000 | — | — |
| 2022-04-06 | $21.31 | $22.52 | 112,000 | — | — |
| 2022-04-05 | $21.85 | $23.09 | 72,800 | — | — |
| 2022-04-04 | $21.97 | $23.22 | 49,900 | — | — |
| 2022-04-01 | $22.29 | $23.56 | 60,000 | — | — |
| 2022-03-31 | $22.25 | $23.51 | 106,100 | — | — |
| 2022-03-30 | $22.48 | $23.76 | 62,600 | — | — |
| 2022-03-29 | $23.11 | $24.42 | 95,700 | — | — |
| 2022-03-28 | $22.59 | $23.87 | 74,300 | — | — |
| 2022-03-25 | $22.87 | $24.17 | 71,600 | — | — |
| 2022-03-24 | $22.45 | $23.72 | 31,900 | — | — |
| 2022-03-23 | $22.13 | $23.39 | 75,100 | — | — |
| 2022-03-22 | $22.50 | $23.78 | 106,500 | — | — |
| 2022-03-21 | $22.36 | $23.63 | 103,400 | — | — |
| 2022-03-18 | $21.95 | $23.20 | 121,600 | — | — |
| 2022-03-17 | $21.88 | $23.12 | 95,900 | — | — |
| 2022-03-16 | $22.04 | $23.29 | 139,900 | — | — |
| 2022-03-15 | $21.25 | $22.46 | 90,700 | — | — |
| 2022-03-14 | $21.24 | $22.45 | 202,000 | — | — |
| 2022-03-11 | $20.89 | $22.08 | 107,600 | — | — |
| 2022-03-10 | $20.32 | $21.47 | 129,500 | — | — |
| 2022-03-09 | $20.36 | $21.52 | 82,000 | — | — |
| 2022-03-08 | $19.77 | $20.89 | 81,300 | — | — |
| 2022-03-07 | $19.50 | $20.61 | 99,700 | — | — |
| 2022-03-04 | $20.19 | $21.34 | 103,300 | — | — |
| 2022-03-03 | $20.65 | $21.82 | 143,000 | — | — |
| 2022-03-02 | $20.75 | $21.93 | 125,700 | — | — |
| 2022-03-01 | $20.09 | $21.23 | 97,200 | — | — |
| 2022-02-28 | $20.80 | $21.98 | 128,100 | — | — |
| 2022-02-25 | $21.18 | $22.38 | 83,400 | — | — |
| 2022-02-24 | $20.70 | $21.88 | 126,900 | — | — |
| 2022-02-23 | $20.90 | $22.09 | 149,900 | — | — |
| 2022-02-22 | $21.10 | $22.30 | 120,700 | — | — |
| 2022-02-18 | $21.58 | $22.81 | 236,800 | — | — |
| 2022-02-17 | $22.11 | $23.37 | 84,600 | — | — |
| 2022-02-16 | $22.63 | $23.92 | 140,500 | — | — |
| 2022-02-15 | $22.31 | $23.58 | 102,300 | — | — |
| 2022-02-14 | $22.15 | $23.41 | 124,600 | — | — |
| 2022-02-11 | $22.15 | $23.41 | 194,200 | — | — |
| 2022-02-10 | $22.66 | $23.95 | 345,600 | — | — |
| 2022-02-09 | $22.33 | $23.60 | 162,800 | — | — |
| 2022-02-08 | $21.87 | $23.11 | 128,500 | — | — |
| 2022-02-07 | $21.41 | $22.63 | 136,300 | — | — |
| 2022-02-04 | $21.04 | $22.23 | 97,400 | — | — |
| 2022-02-03 | $21.25 | $22.46 | 173,900 | — | — |
| 2022-02-02 | $21.64 | $22.87 | 200,900 | — | — |
| 2022-02-01 | $22.14 | $23.40 | 119,700 | — | — |
| 2022-01-31 | $21.88 | $23.12 | 141,700 | — | — |
| 2022-01-28 | $21.14 | $22.34 | 147,300 | — | — |
| 2022-01-27 | $20.86 | $22.04 | 132,300 | — | — |
| 2022-01-26 | $21.03 | $22.22 | 200,900 | — | — |
| 2022-01-25 | $21.19 | $22.39 | 133,900 | — | — |
| 2022-01-24 | $20.98 | $22.17 | 150,900 | — | — |
| 2022-01-21 | $21.08 | $22.28 | 141,100 | — | — |
| 2022-01-20 | $21.19 | $22.39 | 204,400 | — | — |
| 2022-01-19 | $21.67 | $22.90 | 154,300 | — | — |
| 2022-01-18 | $21.76 | $23.00 | 93,500 | — | — |
| 2022-01-14 | $22.34 | $23.61 | 84,400 | — | — |
| 2022-01-13 | $22.28 | $23.55 | 148,200 | — | — |
| 2022-01-12 | $22.36 | $23.63 | 199,900 | — | — |
| 2022-01-11 | $21.92 | $23.16 | 148,500 | — | — |
| 2022-01-10 | $22.14 | $23.40 | 163,500 | — | — |
| 2022-01-07 | $22.24 | $23.50 | 132,700 | — | — |
| 2022-01-06 | $21.97 | $23.22 | 103,400 | — | — |
| 2022-01-05 | $21.71 | $22.94 | 141,600 | — | — |
| 2022-01-04 | $21.68 | $22.91 | 117,000 | — | — |
| 2022-01-03 | $21.23 | $22.44 | 108,500 | — | — |