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
- 2018-05-31 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 | $19.22 | $19.22 | 273,600 | — | — |
| 2022-12-29 | $19.42 | $19.42 | 498,900 | — | — |
| 2022-12-28 | $19.12 | $19.12 | 555,200 | — | — |
| 2022-12-27 | $19.04 | $19.04 | 442,500 | — | — |
| 2022-12-23 | $19.13 | $19.13 | 433,900 | — | — |
| 2022-12-22 | $19.48 | $19.48 | 705,100 | — | — |
| 2022-12-21 | $19.03 | $19.03 | 776,300 | — | — |
| 2022-12-20 | $19.02 | $19.02 | 833,600 | — | — |
| 2022-12-19 | $19.19 | $19.19 | 874,600 | — | — |
| 2022-12-16 | $19.75 | $19.75 | 3,866,700 | — | — |
| 2022-12-15 | $20.10 | $20.10 | 851,200 | — | — |
| 2022-12-14 | $20.11 | $20.11 | 1,241,000 | — | — |
| 2022-12-13 | $21.25 | $21.25 | 1,189,800 | — | — |
| 2022-12-12 | $22.02 | $22.02 | 282,100 | — | — |
| 2022-12-09 | $21.77 | $21.77 | 482,700 | — | — |
| 2022-12-08 | $22.01 | $22.01 | 410,800 | — | — |
| 2022-12-07 | $21.75 | $21.75 | 556,000 | — | — |
| 2022-12-06 | $21.65 | $21.65 | 529,700 | — | — |
| 2022-12-05 | $21.92 | $21.92 | 674,200 | — | — |
| 2022-12-02 | $22.86 | $22.86 | 503,000 | — | — |
| 2022-12-01 | $22.61 | $22.61 | 636,500 | — | — |
| 2022-11-30 | $22.31 | $22.31 | 672,500 | — | — |
| 2022-11-29 | $21.40 | $21.40 | 287,200 | — | — |
| 2022-11-28 | $21.44 | $21.44 | 533,100 | — | — |
| 2022-11-25 | $21.73 | $21.73 | 195,300 | — | — |
| 2022-11-23 | $21.60 | $21.60 | 539,500 | — | — |
| 2022-11-22 | $21.50 | $21.50 | 568,200 | — | — |
| 2022-11-21 | $21.01 | $21.01 | 467,100 | — | — |
| 2022-11-18 | $21.23 | $21.23 | 606,900 | — | — |
| 2022-11-17 | $21.47 | $21.47 | 633,200 | — | — |
| 2022-11-16 | $21.50 | $21.50 | 704,500 | — | — |
| 2022-11-15 | $21.94 | $21.94 | 1,080,000 | — | — |
| 2022-11-14 | $21.93 | $21.93 | 1,626,200 | — | — |
| 2022-11-11 | $22.83 | $22.83 | 831,900 | — | — |
| 2022-11-10 | $22.61 | $22.61 | 1,421,200 | — | — |
| 2022-11-09 | $20.72 | $20.72 | 1,019,300 | — | — |
| 2022-11-08 | $20.61 | $20.61 | 1,938,800 | — | — |
| 2022-11-07 | $21.06 | $21.06 | 1,022,000 | — | — |
| 2022-11-04 | $22.09 | $22.09 | 1,535,100 | — | — |
| 2022-11-03 | $21.34 | $21.34 | 954,700 | — | — |
| 2022-11-02 | $22.15 | $22.15 | 801,600 | — | — |
| 2022-11-01 | $22.95 | $22.95 | 786,700 | — | — |
| 2022-10-31 | $22.80 | $22.80 | 573,900 | — | — |
| 2022-10-28 | $22.92 | $22.92 | 585,700 | — | — |
| 2022-10-27 | $22.52 | $22.52 | 585,200 | — | — |
| 2022-10-26 | $23.00 | $23.00 | 1,160,800 | — | — |
| 2022-10-25 | $22.49 | $22.49 | 665,200 | — | — |
| 2022-10-24 | $21.54 | $21.54 | 650,700 | — | — |
| 2022-10-21 | $21.72 | $21.72 | 635,000 | — | — |
| 2022-10-20 | $20.98 | $20.98 | 524,900 | — | — |
| 2022-10-19 | $20.83 | $20.83 | 458,700 | — | — |
| 2022-10-18 | $21.33 | $21.33 | 711,600 | — | — |
| 2022-10-17 | $21.15 | $21.15 | 871,800 | — | — |
| 2022-10-14 | $20.67 | $20.67 | 1,084,300 | — | — |
| 2022-10-13 | $21.94 | $21.94 | 1,334,600 | — | — |
| 2022-10-12 | $21.20 | $21.20 | 750,800 | — | — |
| 2022-10-11 | $20.83 | $20.83 | 1,446,700 | — | — |
| 2022-10-10 | $20.72 | $20.72 | 730,000 | — | — |
| 2022-10-07 | $19.91 | $19.91 | 713,500 | — | — |
| 2022-10-06 | $20.01 | $20.01 | 635,300 | — | — |
| 2022-10-05 | $19.97 | $19.97 | 621,900 | — | — |
| 2022-10-04 | $20.10 | $20.10 | 732,800 | — | — |
| 2022-10-03 | $19.42 | $19.42 | 696,400 | — | — |
| 2022-09-30 | $18.78 | $18.78 | 1,122,000 | — | — |
| 2022-09-29 | $19.11 | $19.11 | 753,800 | — | — |
| 2022-09-28 | $19.48 | $19.48 | 723,900 | — | — |
| 2022-09-27 | $19.00 | $19.00 | 761,400 | — | — |
| 2022-09-26 | $19.29 | $19.29 | 1,257,500 | — | — |
| 2022-09-23 | $19.22 | $19.22 | 1,267,600 | — | — |
| 2022-09-22 | $19.99 | $19.99 | 1,064,200 | — | — |
| 2022-09-21 | $20.38 | $20.38 | 1,454,900 | — | — |
| 2022-09-20 | $21.71 | $21.71 | 1,329,000 | — | — |
| 2022-09-19 | $22.12 | $22.12 | 3,083,000 | — | — |
| 2022-09-16 | $20.15 | $20.15 | 6,930,200 | — | — |
| 2022-09-15 | $19.15 | $19.15 | 1,414,800 | — | — |
| 2022-09-14 | $18.98 | $18.98 | 1,353,100 | — | — |
| 2022-09-13 | $19.61 | $19.61 | 1,056,400 | — | — |
| 2022-09-12 | $19.80 | $19.80 | 598,500 | — | — |
| 2022-09-09 | $19.51 | $19.51 | 969,500 | — | — |
| 2022-09-08 | $19.11 | $19.11 | 781,300 | — | — |
| 2022-09-07 | $18.63 | $18.63 | 1,305,300 | — | — |
| 2022-09-06 | $17.38 | $17.38 | 2,765,400 | — | — |
| 2022-09-02 | $17.58 | $17.58 | 798,100 | — | — |
| 2022-09-01 | $17.73 | $17.73 | 906,400 | — | — |
| 2022-08-31 | $17.97 | $17.97 | 1,049,200 | — | — |
| 2022-08-30 | $18.46 | $18.46 | 2,642,200 | — | — |
| 2022-08-29 | $18.85 | $18.85 | 551,600 | — | — |
| 2022-08-26 | $19.50 | $19.50 | 1,371,400 | — | — |
| 2022-08-25 | $19.75 | $19.75 | 1,741,500 | — | — |
| 2022-08-24 | $20.19 | $20.19 | 867,300 | — | — |
| 2022-08-23 | $20.77 | $20.77 | 1,083,600 | — | — |
| 2022-08-22 | $20.73 | $20.73 | 705,400 | — | — |
| 2022-08-19 | $21.10 | $21.10 | 771,600 | — | — |
| 2022-08-18 | $21.37 | $21.37 | 712,400 | — | — |
| 2022-08-17 | $21.37 | $21.37 | 967,600 | — | — |
| 2022-08-16 | $22.01 | $22.01 | 1,084,900 | — | — |
| 2022-08-15 | $23.20 | $23.20 | 1,111,900 | — | — |
| 2022-08-12 | $23.62 | $23.62 | 1,038,600 | — | — |
| 2022-08-11 | $23.19 | $23.19 | 1,273,400 | — | — |
| 2022-08-10 | $23.42 | $23.42 | 2,176,100 | — | — |
| 2022-08-09 | $22.24 | $22.24 | 2,985,500 | — | — |
| 2022-08-08 | $25.72 | $25.72 | 2,256,100 | — | — |
| 2022-08-05 | $25.50 | $25.50 | 2,332,300 | — | — |
| 2022-08-04 | $25.36 | $25.36 | 2,798,600 | — | — |
| 2022-08-03 | $24.85 | $24.85 | 28,777,700 | — | — |
| 2022-08-02 | $24.15 | $24.15 | 8,503,200 | — | — |
| 2022-08-01 | $22.30 | $22.30 | 671,800 | — | — |
| 2022-07-29 | $22.11 | $22.11 | 570,100 | — | — |
| 2022-07-28 | $21.93 | $21.93 | 546,700 | — | — |
| 2022-07-27 | $21.34 | $21.34 | 528,300 | — | — |
| 2022-07-26 | $21.04 | $21.04 | 670,900 | — | — |
| 2022-07-25 | $21.00 | $21.00 | 383,400 | — | — |
| 2022-07-22 | $21.01 | $21.01 | 630,500 | — | — |
| 2022-07-21 | $21.52 | $21.52 | 738,100 | — | — |
| 2022-07-20 | $20.84 | $20.84 | 780,700 | — | — |
| 2022-07-19 | $20.28 | $20.28 | 1,755,800 | — | — |
| 2022-07-18 | $20.27 | $20.27 | 794,700 | — | — |
| 2022-07-15 | $20.14 | $20.14 | 1,076,100 | — | — |
| 2022-07-14 | $19.61 | $19.61 | 559,300 | — | — |
| 2022-07-13 | $19.44 | $19.44 | 422,600 | — | — |
| 2022-07-12 | $19.35 | $19.35 | 399,900 | — | — |
| 2022-07-11 | $19.18 | $19.18 | 535,300 | — | — |
| 2022-07-08 | $19.44 | $19.44 | 591,900 | — | — |
| 2022-07-07 | $19.26 | $19.26 | 435,700 | — | — |
| 2022-07-06 | $18.71 | $18.71 | 517,300 | — | — |
| 2022-07-05 | $18.45 | $18.45 | 627,500 | — | — |
| 2022-07-01 | $18.17 | $18.17 | 570,500 | — | — |
| 2022-06-30 | $18.04 | $18.04 | 1,003,400 | — | — |
| 2022-06-29 | $18.51 | $18.51 | 4,119,300 | — | — |
| 2022-06-28 | $18.74 | $18.74 | 762,500 | — | — |
| 2022-06-27 | $19.27 | $19.27 | 700,100 | — | — |
| 2022-06-24 | $18.89 | $18.89 | 1,859,900 | — | — |
| 2022-06-23 | $18.37 | $18.37 | 1,019,100 | — | — |
| 2022-06-22 | $17.92 | $17.92 | 1,303,300 | — | — |
| 2022-06-21 | $17.57 | $17.57 | 802,700 | — | — |
| 2022-06-17 | $17.25 | $17.25 | 1,021,500 | — | — |
| 2022-06-16 | $16.85 | $16.85 | 1,402,000 | — | — |
| 2022-06-15 | $17.19 | $17.19 | 809,800 | — | — |
| 2022-06-14 | $17.25 | $17.25 | 858,000 | — | — |
| 2022-06-13 | $17.19 | $17.19 | 872,600 | — | — |
| 2022-06-10 | $18.05 | $18.05 | 922,200 | — | — |
| 2022-06-09 | $17.56 | $17.56 | 544,900 | — | — |
| 2022-06-08 | $17.79 | $17.79 | 474,000 | — | — |
| 2022-06-07 | $17.96 | $17.96 | 1,199,100 | — | — |
| 2022-06-06 | $17.73 | $17.73 | 806,100 | — | — |
| 2022-06-03 | $17.94 | $17.94 | 602,300 | — | — |
| 2022-06-02 | $18.18 | $18.18 | 661,700 | — | — |
| 2022-06-01 | $17.65 | $17.65 | 757,800 | — | — |
| 2022-05-31 | $17.99 | $17.99 | 4,570,000 | — | — |
| 2022-05-27 | $17.89 | $17.89 | 483,000 | — | — |
| 2022-05-26 | $17.76 | $17.76 | 758,400 | — | — |
| 2022-05-25 | $17.85 | $17.85 | 1,486,000 | — | — |
| 2022-05-24 | $17.35 | $17.35 | 831,700 | — | — |
| 2022-05-23 | $17.58 | $17.58 | 993,200 | — | — |
| 2022-05-20 | $17.48 | $17.48 | 1,114,500 | — | — |
| 2022-05-19 | $16.99 | $16.99 | 852,600 | — | — |
| 2022-05-18 | $16.94 | $16.94 | 1,085,500 | — | — |
| 2022-05-17 | $17.12 | $17.12 | 1,642,600 | — | — |
| 2022-05-16 | $16.52 | $16.52 | 1,306,100 | — | — |
| 2022-05-13 | $16.25 | $16.25 | 1,588,000 | — | — |
| 2022-05-12 | $15.55 | $15.55 | 2,797,200 | — | — |
| 2022-05-11 | $14.14 | $14.14 | 2,829,900 | — | — |
| 2022-05-10 | $14.86 | $14.86 | 4,647,200 | — | — |
| 2022-05-09 | $11.43 | $11.43 | 2,334,900 | — | — |
| 2022-05-06 | $12.96 | $12.96 | 765,600 | — | — |
| 2022-05-05 | $12.82 | $12.82 | 596,800 | — | — |
| 2022-05-04 | $13.52 | $13.52 | 494,900 | — | — |
| 2022-05-03 | $12.74 | $12.74 | 1,145,500 | — | — |
| 2022-05-02 | $12.86 | $12.86 | 1,294,900 | — | — |
| 2022-04-29 | $12.66 | $12.66 | 700,400 | — | — |
| 2022-04-28 | $13.36 | $13.36 | 488,800 | — | — |
| 2022-04-27 | $13.30 | $13.30 | 684,900 | — | — |
| 2022-04-26 | $13.52 | $13.52 | 1,244,500 | — | — |
| 2022-04-25 | $14.19 | $14.19 | 1,249,700 | — | — |
| 2022-04-22 | $14.36 | $14.36 | 893,500 | — | — |
| 2022-04-21 | $14.93 | $14.93 | 1,004,000 | — | — |
| 2022-04-20 | $15.29 | $15.29 | 609,900 | — | — |
| 2022-04-19 | $15.64 | $15.64 | 791,600 | — | — |
| 2022-04-18 | $15.36 | $15.36 | 1,092,400 | — | — |
| 2022-04-14 | $15.84 | $15.84 | 522,200 | — | — |
| 2022-04-13 | $16.24 | $16.24 | 639,500 | — | — |
| 2022-04-12 | $16.29 | $16.29 | 1,923,200 | — | — |
| 2022-04-11 | $15.21 | $15.21 | 531,100 | — | — |
| 2022-04-08 | $15.33 | $15.33 | 629,700 | — | — |
| 2022-04-07 | $15.58 | $15.58 | 581,200 | — | — |
| 2022-04-06 | $15.66 | $15.66 | 1,011,200 | — | — |
| 2022-04-05 | $16.19 | $16.19 | 1,075,800 | — | — |
| 2022-04-04 | $16.55 | $16.55 | 970,900 | — | — |
| 2022-04-01 | $16.65 | $16.65 | 1,313,600 | — | — |
| 2022-03-31 | $16.03 | $16.03 | 682,800 | — | — |
| 2022-03-30 | $16.91 | $16.91 | 736,500 | — | — |
| 2022-03-29 | $17.20 | $17.20 | 986,500 | — | — |
| 2022-03-28 | $16.41 | $16.41 | 2,374,000 | — | — |
| 2022-03-25 | $16.00 | $16.00 | 687,900 | — | — |
| 2022-03-24 | $16.59 | $16.59 | 784,800 | — | — |
| 2022-03-23 | $16.46 | $16.46 | 771,600 | — | — |
| 2022-03-22 | $17.25 | $17.25 | 560,100 | — | — |
| 2022-03-21 | $17.27 | $17.27 | 478,200 | — | — |
| 2022-03-18 | $17.58 | $17.58 | 1,190,800 | — | — |
| 2022-03-17 | $17.50 | $17.50 | 974,400 | — | — |
| 2022-03-16 | $16.58 | $16.58 | 955,800 | — | — |
| 2022-03-15 | $16.05 | $16.05 | 594,800 | — | — |
| 2022-03-14 | $15.34 | $15.34 | 1,205,700 | — | — |
| 2022-03-11 | $15.51 | $15.51 | 625,500 | — | — |
| 2022-03-10 | $16.25 | $16.25 | 699,000 | — | — |
| 2022-03-09 | $16.69 | $16.69 | 861,500 | — | — |
| 2022-03-08 | $16.69 | $16.69 | 1,683,700 | — | — |
| 2022-03-07 | $15.54 | $15.54 | 2,539,600 | — | — |
| 2022-03-04 | $15.10 | $15.10 | 2,356,800 | — | — |
| 2022-03-03 | $15.00 | $15.00 | 1,729,100 | — | — |
| 2022-03-02 | $15.28 | $15.28 | 1,530,000 | — | — |
| 2022-03-01 | $15.92 | $15.92 | 1,294,300 | — | — |
| 2022-02-28 | $17.43 | $17.43 | 1,742,900 | — | — |
| 2022-02-25 | $16.20 | $16.20 | 2,615,800 | — | — |
| 2022-02-24 | $15.19 | $15.19 | 3,169,800 | — | — |
| 2022-02-23 | $15.56 | $15.56 | 2,517,200 | — | — |
| 2022-02-22 | $15.73 | $15.73 | 1,666,000 | — | — |
| 2022-02-18 | $16.77 | $16.77 | 1,027,900 | — | — |
| 2022-02-17 | $17.43 | $17.43 | 663,000 | — | — |
| 2022-02-16 | $18.35 | $18.35 | 761,900 | — | — |
| 2022-02-15 | $18.31 | $18.31 | 647,700 | — | — |
| 2022-02-14 | $17.60 | $17.60 | 699,900 | — | — |
| 2022-02-11 | $17.88 | $17.88 | 523,700 | — | — |
| 2022-02-10 | $18.33 | $18.33 | 2,885,700 | — | — |
| 2022-02-09 | $17.99 | $17.99 | 624,300 | — | — |
| 2022-02-08 | $17.98 | $17.98 | 838,700 | — | — |
| 2022-02-07 | $17.18 | $17.18 | 728,000 | — | — |
| 2022-02-04 | $17.11 | $17.11 | 796,200 | — | — |
| 2022-02-03 | $17.20 | $17.20 | 716,000 | — | — |
| 2022-02-02 | $17.66 | $17.66 | 955,600 | — | — |
| 2022-02-01 | $17.97 | $17.97 | 1,471,400 | — | — |
| 2022-01-31 | $18.90 | $18.90 | 2,280,600 | — | — |
| 2022-01-28 | $17.87 | $17.87 | 2,604,400 | — | — |
| 2022-01-27 | $17.87 | $17.87 | 984,300 | — | — |
| 2022-01-26 | $17.86 | $17.86 | 742,800 | — | — |
| 2022-01-25 | $18.11 | $18.11 | 813,500 | — | — |
| 2022-01-24 | $18.92 | $18.92 | 1,341,400 | — | — |
| 2022-01-21 | $18.40 | $18.40 | 696,000 | — | — |
| 2022-01-20 | $19.40 | $19.40 | 605,100 | — | — |
| 2022-01-19 | $19.12 | $19.12 | 804,400 | — | — |
| 2022-01-18 | $19.55 | $19.55 | 1,090,300 | — | — |
| 2022-01-14 | $20.49 | $20.49 | 734,800 | — | — |
| 2022-01-13 | $21.80 | $21.80 | 1,116,300 | — | — |
| 2022-01-12 | $22.15 | $22.15 | 869,800 | — | — |
| 2022-01-11 | $23.50 | $23.50 | 414,400 | — | — |
| 2022-01-10 | $23.07 | $23.07 | 727,000 | — | — |
| 2022-01-07 | $22.25 | $22.25 | 605,600 | — | — |
| 2022-01-06 | $22.22 | $22.22 | 361,000 | — | — |
| 2022-01-05 | $23.11 | $23.11 | 585,200 | — | — |
| 2022-01-04 | $23.29 | $23.29 | 544,600 | — | — |
| 2022-01-03 | $23.95 | $23.95 | 865,400 | — | — |