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
- 2018-08-09 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 | $23.04 | $24.94 | 187,000 | — | — |
| 2022-12-29 | $22.86 | $24.75 | 131,900 | — | — |
| 2022-12-28 | $23.33 | $25.26 | 122,000 | — | — |
| 2022-12-27 | $23.43 | $25.36 | 171,500 | — | — |
| 2022-12-23 | $23.11 | $25.02 | 73,900 | — | — |
| 2022-12-22 | $23.23 | $25.15 | 337,300 | — | — |
| 2022-12-21 | $23.03 | $24.93 | 176,500 | — | — |
| 2022-12-20 | $22.90 | $24.79 | 276,500 | — | — |
| 2022-12-19 | $23.95 | $25.93 | 128,700 | — | — |
| 2022-12-16 | $23.67 | $25.62 | 547,900 | — | — |
| 2022-12-15 | $23.92 | $25.90 | 156,000 | — | — |
| 2022-12-14 | $24.48 | $26.50 | 151,300 | — | — |
| 2022-12-13 | $24.87 | $26.92 | 133,000 | — | — |
| 2022-12-12 | $25.21 | $27.29 | 152,900 | — | — |
| 2022-12-09 | $25.58 | $27.69 | 197,500 | — | — |
| 2022-12-08 | $24.71 | $26.75 | 196,100 | — | — |
| 2022-12-07 | $25.24 | $27.32 | 141,200 | — | — |
| 2022-12-06 | $26.05 | $28.20 | 117,500 | — | — |
| 2022-12-05 | $26.29 | $28.46 | 198,400 | — | — |
| 2022-12-02 | $26.80 | $29.01 | 94,400 | — | — |
| 2022-12-01 | $26.74 | $28.95 | 183,900 | — | — |
| 2022-11-30 | $26.67 | $28.87 | 256,900 | — | — |
| 2022-11-29 | $26.17 | $28.33 | 139,800 | — | — |
| 2022-11-28 | $26.53 | $28.72 | 284,300 | — | — |
| 2022-11-25 | $26.44 | $28.62 | 138,200 | — | — |
| 2022-11-23 | $25.37 | $27.46 | 71,400 | — | — |
| 2022-11-22 | $25.52 | $27.63 | 169,600 | — | — |
| 2022-11-21 | $25.40 | $27.50 | 126,700 | — | — |
| 2022-11-18 | $25.43 | $27.53 | 135,000 | — | — |
| 2022-11-17 | $25.74 | $27.87 | 196,400 | — | — |
| 2022-11-16 | $25.67 | $27.79 | 181,400 | — | — |
| 2022-11-15 | $25.43 | $27.53 | 154,900 | — | — |
| 2022-11-14 | $24.59 | $26.62 | 294,700 | — | — |
| 2022-11-11 | $24.09 | $26.08 | 118,300 | — | — |
| 2022-11-10 | $24.68 | $26.72 | 153,500 | — | — |
| 2022-11-09 | $23.95 | $25.93 | 110,800 | — | — |
| 2022-11-08 | $23.77 | $25.73 | 218,900 | — | — |
| 2022-11-07 | $23.90 | $25.77 | 145,000 | — | — |
| 2022-11-04 | $24.22 | $26.11 | 137,400 | — | — |
| 2022-11-03 | $24.03 | $25.91 | 148,100 | — | — |
| 2022-11-02 | $25.15 | $27.11 | 218,200 | — | — |
| 2022-11-01 | $24.68 | $26.61 | 323,900 | — | — |
| 2022-10-31 | $22.99 | $24.78 | 264,700 | — | — |
| 2022-10-28 | $23.33 | $25.15 | 206,900 | — | — |
| 2022-10-27 | $23.95 | $25.82 | 346,100 | — | — |
| 2022-10-26 | $23.00 | $24.80 | 128,300 | — | — |
| 2022-10-25 | $23.38 | $25.20 | 125,300 | — | — |
| 2022-10-24 | $23.41 | $25.24 | 224,200 | — | — |
| 2022-10-21 | $23.17 | $24.98 | 151,500 | — | — |
| 2022-10-20 | $23.06 | $24.86 | 209,900 | — | — |
| 2022-10-19 | $23.74 | $25.59 | 151,200 | — | — |
| 2022-10-18 | $23.67 | $25.52 | 98,200 | — | — |
| 2022-10-17 | $23.84 | $25.70 | 174,900 | — | — |
| 2022-10-14 | $23.47 | $25.30 | 111,300 | — | — |
| 2022-10-13 | $23.68 | $25.53 | 174,900 | — | — |
| 2022-10-12 | $22.59 | $24.35 | 81,500 | — | — |
| 2022-10-11 | $22.46 | $24.21 | 96,100 | — | — |
| 2022-10-10 | $22.50 | $24.26 | 94,800 | — | — |
| 2022-10-07 | $22.78 | $24.56 | 175,300 | — | — |
| 2022-10-06 | $22.73 | $24.50 | 122,500 | — | — |
| 2022-10-05 | $22.53 | $24.29 | 111,900 | — | — |
| 2022-10-04 | $23.39 | $25.22 | 275,600 | — | — |
| 2022-10-03 | $22.98 | $24.77 | 141,700 | — | — |
| 2022-09-30 | $22.55 | $24.31 | 421,300 | — | — |
| 2022-09-29 | $22.82 | $24.60 | 153,600 | — | — |
| 2022-09-28 | $23.05 | $24.85 | 237,700 | — | — |
| 2022-09-27 | $23.23 | $25.04 | 204,300 | — | — |
| 2022-09-26 | $22.95 | $24.74 | 146,600 | — | — |
| 2022-09-23 | $22.97 | $24.76 | 182,900 | — | — |
| 2022-09-22 | $23.60 | $25.44 | 253,100 | — | — |
| 2022-09-21 | $23.30 | $25.12 | 204,700 | — | — |
| 2022-09-20 | $23.26 | $25.08 | 221,900 | — | — |
| 2022-09-19 | $23.31 | $25.13 | 217,400 | — | — |
| 2022-09-16 | $22.57 | $24.33 | 563,100 | — | — |
| 2022-09-15 | $23.20 | $25.01 | 411,500 | — | — |
| 2022-09-14 | $23.01 | $24.81 | 254,700 | — | — |
| 2022-09-13 | $22.83 | $24.61 | 248,200 | — | — |
| 2022-09-12 | $22.86 | $24.64 | 342,200 | — | — |
| 2022-09-09 | $22.73 | $24.50 | 206,600 | — | — |
| 2022-09-08 | $22.36 | $24.11 | 163,100 | — | — |
| 2022-09-07 | $22.35 | $24.09 | 308,600 | — | — |
| 2022-09-06 | $22.02 | $23.74 | 239,600 | — | — |
| 2022-09-02 | $22.25 | $23.99 | 140,100 | — | — |
| 2022-09-01 | $22.12 | $23.85 | 221,400 | — | — |
| 2022-08-31 | $22.50 | $24.26 | 234,500 | — | — |
| 2022-08-30 | $22.57 | $24.33 | 227,100 | — | — |
| 2022-08-29 | $22.49 | $24.25 | 238,700 | — | — |
| 2022-08-26 | $22.77 | $24.55 | 137,000 | — | — |
| 2022-08-25 | $22.80 | $24.58 | 130,700 | — | — |
| 2022-08-24 | $22.61 | $24.37 | 171,200 | — | — |
| 2022-08-23 | $22.31 | $24.05 | 238,900 | — | — |
| 2022-08-22 | $22.92 | $24.71 | 314,800 | — | — |
| 2022-08-19 | $23.70 | $25.55 | 221,900 | — | — |
| 2022-08-18 | $23.93 | $25.80 | 629,500 | — | — |
| 2022-08-17 | $24.09 | $25.97 | 243,000 | — | — |
| 2022-08-16 | $24.13 | $26.01 | 511,400 | — | — |
| 2022-08-15 | $24.14 | $26.02 | 217,900 | — | — |
| 2022-08-12 | $23.95 | $25.82 | 218,600 | — | — |
| 2022-08-11 | $23.90 | $25.77 | 116,700 | — | — |
| 2022-08-10 | $23.68 | $25.53 | 74,100 | — | — |
| 2022-08-09 | $23.99 | $25.86 | 105,500 | — | — |
| 2022-08-08 | $23.97 | $25.73 | 62,500 | — | — |
| 2022-08-05 | $23.93 | $25.69 | 46,900 | — | — |
| 2022-08-04 | $23.55 | $25.28 | 47,200 | — | — |
| 2022-08-03 | $23.60 | $25.34 | 51,000 | — | — |
| 2022-08-02 | $23.23 | $24.94 | 77,900 | — | — |
| 2022-08-01 | $23.44 | $25.16 | 118,000 | — | — |
| 2022-07-29 | $23.08 | $24.78 | 228,400 | — | — |
| 2022-07-28 | $22.65 | $24.32 | 73,600 | — | — |
| 2022-07-27 | $21.87 | $23.48 | 85,100 | — | — |
| 2022-07-26 | $21.64 | $23.23 | 44,000 | — | — |
| 2022-07-25 | $21.39 | $22.96 | 38,600 | — | — |
| 2022-07-22 | $20.87 | $22.40 | 32,400 | — | — |
| 2022-07-21 | $20.94 | $22.48 | 42,200 | — | — |
| 2022-07-20 | $21.30 | $22.87 | 33,900 | — | — |
| 2022-07-19 | $21.45 | $23.03 | 55,400 | — | — |
| 2022-07-18 | $20.69 | $22.21 | 27,500 | — | — |
| 2022-07-15 | $20.38 | $21.88 | 41,300 | — | — |
| 2022-07-14 | $19.80 | $21.26 | 30,800 | — | — |
| 2022-07-13 | $20.11 | $21.59 | 42,800 | — | — |
| 2022-07-12 | $20.41 | $21.91 | 34,000 | — | — |
| 2022-07-11 | $20.50 | $22.01 | 47,800 | — | — |
| 2022-07-08 | $20.60 | $22.12 | 48,300 | — | — |
| 2022-07-07 | $20.33 | $21.83 | 49,500 | — | — |
| 2022-07-06 | $19.83 | $21.29 | 41,300 | — | — |
| 2022-07-05 | $19.98 | $21.45 | 64,300 | — | — |
| 2022-07-01 | $20.19 | $21.67 | 41,100 | — | — |
| 2022-06-30 | $19.78 | $21.23 | 48,000 | — | — |
| 2022-06-29 | $19.82 | $21.28 | 37,300 | — | — |
| 2022-06-28 | $19.88 | $21.34 | 46,800 | — | — |
| 2022-06-27 | $19.90 | $21.36 | 76,900 | — | — |
| 2022-06-24 | $20.57 | $22.08 | 276,500 | — | — |
| 2022-06-23 | $19.86 | $21.32 | 87,500 | — | — |
| 2022-06-22 | $20.28 | $21.77 | 147,800 | — | — |
| 2022-06-21 | $20.35 | $21.85 | 48,400 | — | — |
| 2022-06-17 | $20.02 | $21.49 | 119,200 | — | — |
| 2022-06-16 | $19.80 | $21.26 | 146,800 | — | — |
| 2022-06-15 | $20.34 | $21.84 | 69,000 | — | — |
| 2022-06-14 | $20.11 | $21.59 | 104,500 | — | — |
| 2022-06-13 | $19.86 | $21.32 | 55,000 | — | — |
| 2022-06-10 | $20.47 | $21.98 | 37,400 | — | — |
| 2022-06-09 | $21.10 | $22.65 | 65,800 | — | — |
| 2022-06-08 | $21.28 | $22.85 | 48,200 | — | — |
| 2022-06-07 | $21.40 | $22.97 | 89,900 | — | — |
| 2022-06-06 | $21.30 | $22.87 | 100,500 | — | — |
| 2022-06-03 | $21.05 | $22.60 | 67,500 | — | — |
| 2022-06-02 | $21.56 | $23.15 | 95,000 | — | — |
| 2022-06-01 | $21.01 | $22.56 | 235,600 | — | — |
| 2022-05-31 | $21.73 | $23.33 | 349,100 | — | — |
| 2022-05-27 | $19.95 | $21.42 | 52,600 | — | — |
| 2022-05-26 | $19.51 | $20.94 | 190,600 | — | — |
| 2022-05-25 | $19.57 | $21.01 | 266,300 | — | — |
| 2022-05-24 | $19.96 | $21.43 | 70,700 | — | — |
| 2022-05-23 | $19.83 | $21.29 | 47,200 | — | — |
| 2022-05-20 | $19.22 | $20.63 | 96,500 | — | — |
| 2022-05-19 | $19.02 | $20.42 | 126,700 | — | — |
| 2022-05-18 | $19.49 | $20.92 | 81,300 | — | — |
| 2022-05-17 | $19.91 | $21.37 | 62,300 | — | — |
| 2022-05-16 | $19.28 | $20.70 | 219,600 | — | — |
| 2022-05-13 | $19.29 | $20.71 | 93,900 | — | — |
| 2022-05-12 | $19.09 | $20.49 | 142,600 | — | — |
| 2022-05-11 | $19.68 | $21.13 | 94,500 | — | — |
| 2022-05-10 | $19.60 | $21.04 | 57,100 | — | — |
| 2022-05-09 | $19.78 | $21.15 | 59,100 | — | — |
| 2022-05-06 | $19.87 | $21.25 | 116,500 | — | — |
| 2022-05-05 | $19.68 | $21.04 | 75,100 | — | — |
| 2022-05-04 | $19.57 | $20.92 | 246,100 | — | — |
| 2022-05-03 | $18.95 | $20.26 | 72,900 | — | — |
| 2022-05-02 | $18.44 | $19.72 | 160,900 | — | — |
| 2022-04-29 | $17.59 | $18.81 | 43,600 | — | — |
| 2022-04-28 | $18.20 | $19.46 | 176,600 | — | — |
| 2022-04-27 | $17.35 | $18.55 | 26,700 | — | — |
| 2022-04-26 | $17.66 | $18.88 | 32,700 | — | — |
| 2022-04-25 | $17.80 | $19.03 | 50,800 | — | — |
| 2022-04-22 | $17.78 | $19.01 | 35,300 | — | — |
| 2022-04-21 | $17.98 | $19.22 | 44,200 | — | — |
| 2022-04-20 | $18.08 | $19.33 | 129,800 | — | — |
| 2022-04-19 | $18.19 | $19.45 | 23,300 | — | — |
| 2022-04-18 | $17.95 | $19.19 | 23,500 | — | — |
| 2022-04-14 | $17.87 | $19.11 | 40,400 | — | — |
| 2022-04-13 | $17.77 | $19.00 | 13,000 | — | — |
| 2022-04-12 | $17.74 | $18.97 | 43,900 | — | — |
| 2022-04-11 | $17.55 | $18.76 | 90,900 | — | — |
| 2022-04-08 | $17.18 | $18.37 | 48,800 | — | — |
| 2022-04-07 | $17.13 | $18.32 | 24,700 | — | — |
| 2022-04-06 | $17.65 | $18.87 | 25,400 | — | — |
| 2022-04-05 | $17.99 | $19.24 | 38,000 | — | — |
| 2022-04-04 | $17.62 | $18.84 | 45,000 | — | — |
| 2022-04-01 | $17.84 | $19.07 | 41,800 | — | — |
| 2022-03-31 | $17.97 | $19.21 | 34,500 | — | — |
| 2022-03-30 | $17.96 | $19.20 | 33,200 | — | — |
| 2022-03-29 | $18.12 | $19.37 | 94,200 | — | — |
| 2022-03-28 | $17.82 | $19.05 | 29,500 | — | — |
| 2022-03-25 | $17.75 | $18.98 | 24,600 | — | — |
| 2022-03-24 | $17.44 | $18.65 | 50,900 | — | — |
| 2022-03-23 | $17.50 | $18.71 | 40,100 | — | — |
| 2022-03-22 | $17.78 | $19.01 | 24,400 | — | — |
| 2022-03-21 | $17.46 | $18.67 | 44,400 | — | — |
| 2022-03-18 | $17.28 | $18.48 | 91,500 | — | — |
| 2022-03-17 | $17.48 | $18.69 | 26,800 | — | — |
| 2022-03-16 | $17.58 | $18.80 | 60,200 | — | — |
| 2022-03-15 | $18.15 | $19.41 | 132,900 | — | — |
| 2022-03-14 | $18.37 | $19.64 | 67,800 | — | — |
| 2022-03-11 | $17.65 | $18.87 | 46,000 | — | — |
| 2022-03-10 | $17.26 | $18.45 | 25,100 | — | — |
| 2022-03-09 | $16.97 | $18.14 | 25,600 | — | — |
| 2022-03-08 | $16.64 | $17.79 | 47,000 | — | — |
| 2022-03-07 | $16.47 | $17.61 | 35,200 | — | — |
| 2022-03-04 | $16.49 | $17.63 | 32,300 | — | — |
| 2022-03-03 | $16.82 | $17.98 | 24,800 | — | — |
| 2022-03-02 | $16.61 | $17.76 | 51,700 | — | — |
| 2022-03-01 | $16.33 | $17.46 | 66,100 | — | — |
| 2022-02-28 | $17.17 | $18.36 | 57,900 | — | — |
| 2022-02-25 | $17.39 | $18.59 | 42,700 | — | — |
| 2022-02-24 | $16.89 | $18.06 | 179,800 | — | — |
| 2022-02-23 | $17.21 | $18.40 | 21,800 | — | — |
| 2022-02-22 | $17.04 | $18.22 | 59,900 | — | — |
| 2022-02-18 | $17.12 | $18.30 | 23,200 | — | — |
| 2022-02-17 | $17.20 | $18.39 | 17,800 | — | — |
| 2022-02-16 | $17.52 | $18.73 | 24,700 | — | — |
| 2022-02-15 | $17.35 | $18.55 | 34,700 | — | — |
| 2022-02-14 | $17.02 | $18.20 | 29,400 | — | — |
| 2022-02-11 | $16.71 | $17.78 | 31,000 | — | — |
| 2022-02-10 | $16.85 | $17.93 | 45,700 | — | — |
| 2022-02-09 | $16.77 | $17.84 | 21,100 | — | — |
| 2022-02-08 | $17.30 | $18.41 | 10,900 | — | — |
| 2022-02-07 | $17.11 | $18.21 | 19,200 | — | — |
| 2022-02-04 | $17.06 | $18.15 | 21,900 | — | — |
| 2022-02-03 | $16.55 | $17.61 | 65,900 | — | — |
| 2022-02-02 | $16.68 | $17.75 | 27,600 | — | — |
| 2022-02-01 | $16.82 | $17.90 | 52,900 | — | — |
| 2022-01-31 | $17.01 | $18.10 | 60,300 | — | — |
| 2022-01-28 | $16.30 | $17.34 | 47,700 | — | — |
| 2022-01-27 | $17.00 | $18.09 | 54,600 | — | — |
| 2022-01-26 | $16.25 | $17.29 | 31,300 | — | — |
| 2022-01-25 | $16.08 | $17.11 | 19,400 | — | — |
| 2022-01-24 | $16.40 | $17.45 | 41,700 | — | — |
| 2022-01-21 | $15.85 | $16.87 | 35,700 | — | — |
| 2022-01-20 | $15.93 | $16.95 | 24,000 | — | — |
| 2022-01-19 | $16.48 | $17.54 | 25,400 | — | — |
| 2022-01-18 | $17.13 | $18.23 | 75,400 | — | — |
| 2022-01-14 | $17.24 | $18.34 | 24,000 | — | — |
| 2022-01-13 | $17.08 | $18.17 | 30,700 | — | — |
| 2022-01-12 | $16.82 | $17.90 | 41,000 | — | — |
| 2022-01-11 | $17.17 | $18.27 | 32,500 | — | — |
| 2022-01-10 | $17.10 | $18.20 | 46,100 | — | — |
| 2022-01-07 | $17.48 | $18.60 | 25,300 | — | — |
| 2022-01-06 | $17.50 | $18.62 | 20,700 | — | — |
| 2022-01-05 | $17.02 | $18.11 | 30,500 | — | — |
| 2022-01-04 | $16.99 | $18.08 | 18,400 | — | — |
| 2022-01-03 | $16.87 | $17.95 | 40,700 | — | — |