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
- 2017-11-09 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 | $22.95 | $22.95 | 523,500 | — | — |
| 2022-12-29 | $23.26 | $23.26 | 357,800 | — | — |
| 2022-12-28 | $22.64 | $22.64 | 356,700 | — | — |
| 2022-12-27 | $22.42 | $22.42 | 588,000 | — | — |
| 2022-12-23 | $23.70 | $23.70 | 341,200 | — | — |
| 2022-12-22 | $24.09 | $24.09 | 612,200 | — | — |
| 2022-12-21 | $24.83 | $24.83 | 433,900 | — | — |
| 2022-12-20 | $25.00 | $25.00 | 509,500 | — | — |
| 2022-12-19 | $24.74 | $24.74 | 463,200 | — | — |
| 2022-12-16 | $25.97 | $25.97 | 694,800 | — | — |
| 2022-12-15 | $25.00 | $25.00 | 546,500 | — | — |
| 2022-12-14 | $25.67 | $25.67 | 678,600 | — | — |
| 2022-12-13 | $25.62 | $25.62 | 531,900 | — | — |
| 2022-12-12 | $25.04 | $25.04 | 628,800 | — | — |
| 2022-12-09 | $24.88 | $24.88 | 529,200 | — | — |
| 2022-12-08 | $25.41 | $25.41 | 1,236,600 | — | — |
| 2022-12-07 | $21.94 | $21.94 | 319,300 | — | — |
| 2022-12-06 | $21.69 | $21.69 | 368,300 | — | — |
| 2022-12-05 | $21.89 | $21.89 | 495,400 | — | — |
| 2022-12-02 | $23.53 | $23.53 | 488,400 | — | — |
| 2022-12-01 | $22.72 | $22.72 | 804,700 | — | — |
| 2022-11-30 | $22.86 | $22.86 | 1,246,800 | — | — |
| 2022-11-29 | $19.91 | $19.91 | 238,200 | — | — |
| 2022-11-28 | $20.32 | $20.32 | 524,700 | — | — |
| 2022-11-25 | $20.51 | $20.51 | 324,000 | — | — |
| 2022-11-23 | $20.29 | $20.29 | 388,100 | — | — |
| 2022-11-22 | $19.06 | $19.06 | 497,400 | — | — |
| 2022-11-21 | $19.37 | $19.37 | 505,400 | — | — |
| 2022-11-18 | $19.73 | $19.73 | 649,700 | — | — |
| 2022-11-17 | $20.46 | $20.46 | 645,800 | — | — |
| 2022-11-16 | $19.77 | $19.77 | 683,000 | — | — |
| 2022-11-15 | $21.40 | $21.40 | 1,101,100 | — | — |
| 2022-11-14 | $19.51 | $19.51 | 1,631,400 | — | — |
| 2022-11-11 | $21.79 | $21.79 | 2,503,900 | — | — |
| 2022-11-10 | $19.48 | $19.48 | 837,800 | — | — |
| 2022-11-09 | $17.26 | $17.26 | 634,700 | — | — |
| 2022-11-08 | $17.86 | $17.86 | 1,947,500 | — | — |
| 2022-11-07 | $20.26 | $20.26 | 2,360,800 | — | — |
| 2022-11-04 | $17.19 | $17.19 | 1,154,400 | — | — |
| 2022-11-03 | $17.05 | $17.05 | 2,105,500 | — | — |
| 2022-11-02 | $17.42 | $17.42 | 11,116,300 | — | — |
| 2022-11-01 | $12.30 | $12.30 | 524,500 | — | — |
| 2022-10-31 | $11.87 | $11.87 | 311,400 | — | — |
| 2022-10-28 | $12.20 | $12.20 | 251,700 | — | — |
| 2022-10-27 | $11.46 | $11.46 | 344,900 | — | — |
| 2022-10-26 | $12.08 | $12.08 | 298,100 | — | — |
| 2022-10-25 | $12.14 | $12.14 | 342,900 | — | — |
| 2022-10-24 | $10.93 | $10.93 | 273,200 | — | — |
| 2022-10-21 | $11.30 | $11.30 | 335,500 | — | — |
| 2022-10-20 | $10.83 | $10.83 | 288,500 | — | — |
| 2022-10-19 | $10.70 | $10.70 | 330,200 | — | — |
| 2022-10-18 | $10.91 | $10.91 | 428,100 | — | — |
| 2022-10-17 | $11.09 | $11.09 | 801,300 | — | — |
| 2022-10-14 | $9.35 | $9.35 | 922,200 | — | — |
| 2022-10-13 | $10.25 | $10.25 | 1,032,500 | — | — |
| 2022-10-12 | $10.33 | $10.33 | 995,500 | — | — |
| 2022-10-11 | $10.40 | $10.40 | 969,400 | — | — |
| 2022-10-10 | $10.71 | $10.71 | 751,900 | — | — |
| 2022-10-07 | $11.86 | $11.86 | 457,800 | — | — |
| 2022-10-06 | $12.83 | $12.83 | 556,800 | — | — |
| 2022-10-05 | $13.00 | $13.00 | 453,600 | — | — |
| 2022-10-04 | $12.81 | $12.81 | 613,900 | — | — |
| 2022-10-03 | $12.14 | $12.14 | 654,500 | — | — |
| 2022-09-30 | $11.90 | $11.90 | 507,700 | — | — |
| 2022-09-29 | $11.41 | $11.41 | 519,400 | — | — |
| 2022-09-28 | $12.55 | $12.55 | 419,000 | — | — |
| 2022-09-27 | $11.88 | $11.88 | 408,700 | — | — |
| 2022-09-26 | $11.96 | $11.96 | 621,500 | — | — |
| 2022-09-23 | $11.96 | $11.96 | 739,800 | — | — |
| 2022-09-22 | $12.39 | $12.39 | 600,500 | — | — |
| 2022-09-21 | $13.24 | $13.24 | 781,400 | — | — |
| 2022-09-20 | $14.48 | $14.48 | 547,600 | — | — |
| 2022-09-19 | $14.93 | $14.93 | 429,200 | — | — |
| 2022-09-16 | $14.95 | $14.95 | 734,000 | — | — |
| 2022-09-15 | $15.40 | $15.40 | 430,800 | — | — |
| 2022-09-14 | $15.75 | $15.75 | 361,600 | — | — |
| 2022-09-13 | $15.89 | $15.89 | 425,500 | — | — |
| 2022-09-12 | $16.52 | $16.52 | 428,500 | — | — |
| 2022-09-09 | $16.30 | $16.30 | 269,500 | — | — |
| 2022-09-08 | $15.41 | $15.41 | 498,100 | — | — |
| 2022-09-07 | $15.31 | $15.31 | 346,700 | — | — |
| 2022-09-06 | $15.49 | $15.49 | 449,400 | — | — |
| 2022-09-02 | $14.37 | $14.37 | 677,900 | — | — |
| 2022-09-01 | $15.09 | $15.09 | 649,300 | — | — |
| 2022-08-31 | $15.50 | $15.50 | 422,400 | — | — |
| 2022-08-30 | $15.28 | $15.28 | 440,100 | — | — |
| 2022-08-29 | $15.48 | $15.48 | 433,000 | — | — |
| 2022-08-26 | $17.16 | $17.16 | 389,400 | — | — |
| 2022-08-25 | $17.96 | $17.96 | 559,400 | — | — |
| 2022-08-24 | $16.54 | $16.54 | 395,500 | — | — |
| 2022-08-23 | $15.81 | $15.81 | 417,100 | — | — |
| 2022-08-22 | $16.35 | $16.35 | 466,900 | — | — |
| 2022-08-19 | $18.03 | $18.03 | 340,400 | — | — |
| 2022-08-18 | $18.53 | $18.53 | 334,900 | — | — |
| 2022-08-17 | $18.35 | $18.35 | 336,100 | — | — |
| 2022-08-16 | $18.99 | $18.99 | 310,200 | — | — |
| 2022-08-15 | $19.05 | $19.05 | 394,700 | — | — |
| 2022-08-12 | $19.12 | $19.12 | 778,600 | — | — |
| 2022-08-11 | $17.68 | $17.68 | 797,100 | — | — |
| 2022-08-10 | $16.57 | $16.57 | 597,800 | — | — |
| 2022-08-09 | $15.76 | $15.76 | 630,700 | — | — |
| 2022-08-08 | $16.96 | $16.96 | 764,700 | — | — |
| 2022-08-05 | $16.04 | $16.04 | 1,604,000 | — | — |
| 2022-08-04 | $17.96 | $17.96 | 906,800 | — | — |
| 2022-08-03 | $19.66 | $19.66 | 1,042,300 | — | — |
| 2022-08-02 | $18.08 | $18.08 | 576,400 | — | — |
| 2022-08-01 | $16.75 | $16.75 | 291,000 | — | — |
| 2022-07-29 | $16.63 | $16.63 | 592,000 | — | — |
| 2022-07-28 | $17.25 | $17.25 | 448,700 | — | — |
| 2022-07-27 | $16.87 | $16.87 | 827,200 | — | — |
| 2022-07-26 | $15.50 | $15.50 | 407,300 | — | — |
| 2022-07-25 | $16.99 | $16.99 | 616,700 | — | — |
| 2022-07-22 | $17.30 | $17.30 | 325,900 | — | — |
| 2022-07-21 | $18.46 | $18.46 | 519,800 | — | — |
| 2022-07-20 | $18.49 | $18.49 | 582,000 | — | — |
| 2022-07-19 | $17.48 | $17.48 | 260,600 | — | — |
| 2022-07-18 | $16.51 | $16.51 | 559,600 | — | — |
| 2022-07-15 | $16.56 | $16.56 | 313,100 | — | — |
| 2022-07-14 | $16.01 | $16.01 | 398,400 | — | — |
| 2022-07-13 | $17.60 | $17.60 | 410,500 | — | — |
| 2022-07-12 | $17.92 | $17.92 | 275,800 | — | — |
| 2022-07-11 | $17.62 | $17.62 | 380,200 | — | — |
| 2022-07-08 | $19.54 | $19.54 | 243,400 | — | — |
| 2022-07-07 | $19.99 | $19.99 | 273,900 | — | — |
| 2022-07-06 | $19.69 | $19.69 | 294,000 | — | — |
| 2022-07-05 | $20.80 | $20.80 | 406,400 | — | — |
| 2022-07-01 | $19.71 | $19.71 | 449,300 | — | — |
| 2022-06-30 | $18.82 | $18.82 | 312,200 | — | — |
| 2022-06-29 | $20.46 | $20.46 | 292,900 | — | — |
| 2022-06-28 | $20.24 | $20.24 | 427,700 | — | — |
| 2022-06-27 | $21.09 | $21.09 | 338,300 | — | — |
| 2022-06-24 | $21.25 | $21.25 | 974,800 | — | — |
| 2022-06-23 | $21.21 | $21.21 | 994,200 | — | — |
| 2022-06-22 | $18.47 | $18.47 | 449,000 | — | — |
| 2022-06-21 | $18.89 | $18.89 | 730,400 | — | — |
| 2022-06-17 | $18.20 | $18.20 | 569,300 | — | — |
| 2022-06-16 | $16.73 | $16.73 | 788,100 | — | — |
| 2022-06-15 | $16.67 | $16.67 | 616,900 | — | — |
| 2022-06-14 | $15.33 | $15.33 | 438,200 | — | — |
| 2022-06-13 | $15.67 | $15.67 | 569,900 | — | — |
| 2022-06-10 | $17.74 | $17.74 | 379,600 | — | — |
| 2022-06-09 | $19.30 | $19.30 | 479,800 | — | — |
| 2022-06-08 | $20.79 | $20.79 | 354,800 | — | — |
| 2022-06-07 | $21.24 | $21.24 | 317,700 | — | — |
| 2022-06-06 | $21.02 | $21.02 | 284,200 | — | — |
| 2022-06-03 | $20.90 | $20.90 | 432,800 | — | — |
| 2022-06-02 | $22.34 | $22.34 | 279,400 | — | — |
| 2022-06-01 | $21.29 | $21.29 | 442,900 | — | — |
| 2022-05-31 | $21.04 | $21.04 | 1,016,600 | — | — |
| 2022-05-27 | $23.14 | $23.14 | 416,300 | — | — |
| 2022-05-26 | $21.29 | $21.29 | 631,500 | — | — |
| 2022-05-25 | $20.23 | $20.23 | 286,800 | — | — |
| 2022-05-24 | $19.63 | $19.63 | 456,200 | — | — |
| 2022-05-23 | $20.93 | $20.93 | 395,700 | — | — |
| 2022-05-20 | $20.97 | $20.97 | 495,700 | — | — |
| 2022-05-19 | $21.11 | $21.11 | 553,900 | — | — |
| 2022-05-18 | $19.00 | $19.00 | 386,700 | — | — |
| 2022-05-17 | $20.01 | $20.01 | 577,900 | — | — |
| 2022-05-16 | $18.53 | $18.53 | 576,400 | — | — |
| 2022-05-13 | $21.10 | $21.10 | 794,200 | — | — |
| 2022-05-12 | $18.94 | $18.94 | 782,700 | — | — |
| 2022-05-11 | $18.07 | $18.07 | 745,900 | — | — |
| 2022-05-10 | $18.98 | $18.98 | 1,115,500 | — | — |
| 2022-05-09 | $21.04 | $21.04 | 675,000 | — | — |
| 2022-05-06 | $21.41 | $21.41 | 1,159,100 | — | — |
| 2022-05-05 | $26.74 | $26.74 | 1,122,600 | — | — |
| 2022-05-04 | $26.03 | $26.03 | 1,264,400 | — | — |
| 2022-05-03 | $23.02 | $23.02 | 608,000 | — | — |
| 2022-05-02 | $23.26 | $23.26 | 606,800 | — | — |
| 2022-04-29 | $22.12 | $22.12 | 739,500 | — | — |
| 2022-04-28 | $23.32 | $23.32 | 665,300 | — | — |
| 2022-04-27 | $23.63 | $23.63 | 328,400 | — | — |
| 2022-04-26 | $24.44 | $24.44 | 372,200 | — | — |
| 2022-04-25 | $26.87 | $26.87 | 459,500 | — | — |
| 2022-04-22 | $25.60 | $25.60 | 516,400 | — | — |
| 2022-04-21 | $26.05 | $26.05 | 304,200 | — | — |
| 2022-04-20 | $27.08 | $27.08 | 296,200 | — | — |
| 2022-04-19 | $28.74 | $28.74 | 346,100 | — | — |
| 2022-04-18 | $28.08 | $28.08 | 403,600 | — | — |
| 2022-04-14 | $29.38 | $29.38 | 593,900 | — | — |
| 2022-04-13 | $31.88 | $31.88 | 314,900 | — | — |
| 2022-04-12 | $31.44 | $31.44 | 262,100 | — | — |
| 2022-04-11 | $32.01 | $32.01 | 350,800 | — | — |
| 2022-04-08 | $32.24 | $32.24 | 356,900 | — | — |
| 2022-04-07 | $32.40 | $32.40 | 336,700 | — | — |
| 2022-04-06 | $32.88 | $32.88 | 539,900 | — | — |
| 2022-04-05 | $33.90 | $33.90 | 508,800 | — | — |
| 2022-04-04 | $34.52 | $34.52 | 396,900 | — | — |
| 2022-04-01 | $33.78 | $33.78 | 324,200 | — | — |
| 2022-03-31 | $32.39 | $32.39 | 342,200 | — | — |
| 2022-03-30 | $33.24 | $33.24 | 415,600 | — | — |
| 2022-03-29 | $34.32 | $34.32 | 790,500 | — | — |
| 2022-03-28 | $31.39 | $31.39 | 700,100 | — | — |
| 2022-03-25 | $30.33 | $30.33 | 432,900 | — | — |
| 2022-03-24 | $30.84 | $30.84 | 543,700 | — | — |
| 2022-03-23 | $30.65 | $30.65 | 472,000 | — | — |
| 2022-03-22 | $29.86 | $29.86 | 853,800 | — | — |
| 2022-03-21 | $28.74 | $28.74 | 390,900 | — | — |
| 2022-03-18 | $29.80 | $29.80 | 787,100 | — | — |
| 2022-03-17 | $28.41 | $28.41 | 1,172,900 | — | — |
| 2022-03-16 | $28.11 | $28.11 | 1,284,800 | — | — |
| 2022-03-15 | $25.01 | $25.01 | 779,000 | — | — |
| 2022-03-14 | $24.32 | $24.32 | 799,200 | — | — |
| 2022-03-11 | $26.17 | $26.17 | 831,500 | — | — |
| 2022-03-10 | $27.49 | $27.49 | 911,600 | — | — |
| 2022-03-09 | $27.37 | $27.37 | 1,040,400 | — | — |
| 2022-03-08 | $27.32 | $27.32 | 972,300 | — | — |
| 2022-03-07 | $27.87 | $27.87 | 781,900 | — | — |
| 2022-03-04 | $27.89 | $27.89 | 1,166,500 | — | — |
| 2022-03-03 | $29.62 | $29.62 | 988,800 | — | — |
| 2022-03-02 | $30.40 | $30.40 | 1,243,000 | — | — |
| 2022-03-01 | $31.21 | $31.21 | 1,740,900 | — | — |
| 2022-02-28 | $30.55 | $30.55 | 1,641,900 | — | — |
| 2022-02-25 | $30.34 | $30.34 | 2,801,200 | — | — |
| 2022-02-24 | $31.56 | $31.56 | 4,269,200 | — | — |
| 2022-02-23 | $46.48 | $46.48 | 836,500 | — | — |
| 2022-02-22 | $50.73 | $50.73 | 552,400 | — | — |
| 2022-02-18 | $51.32 | $51.32 | 1,140,600 | — | — |
| 2022-02-17 | $54.96 | $54.96 | 285,800 | — | — |
| 2022-02-16 | $59.48 | $59.48 | 304,600 | — | — |
| 2022-02-15 | $63.44 | $63.44 | 146,700 | — | — |
| 2022-02-14 | $60.95 | $60.95 | 253,300 | — | — |
| 2022-02-11 | $60.81 | $60.81 | 213,400 | — | — |
| 2022-02-10 | $62.70 | $62.70 | 319,500 | — | — |
| 2022-02-09 | $64.17 | $64.17 | 344,600 | — | — |
| 2022-02-08 | $61.05 | $61.05 | 161,900 | — | — |
| 2022-02-07 | $59.99 | $59.99 | 163,400 | — | — |
| 2022-02-04 | $59.16 | $59.16 | 218,300 | — | — |
| 2022-02-03 | $58.05 | $58.05 | 271,300 | — | — |
| 2022-02-02 | $60.44 | $60.44 | 267,300 | — | — |
| 2022-02-01 | $62.06 | $62.06 | 257,400 | — | — |
| 2022-01-31 | $62.61 | $62.61 | 349,900 | — | — |
| 2022-01-28 | $57.61 | $57.61 | 284,500 | — | — |
| 2022-01-27 | $55.79 | $55.79 | 371,700 | — | — |
| 2022-01-26 | $57.16 | $57.16 | 469,700 | — | — |
| 2022-01-25 | $58.73 | $58.73 | 291,800 | — | — |
| 2022-01-24 | $60.93 | $60.93 | 521,200 | — | — |
| 2022-01-21 | $59.72 | $59.72 | 382,500 | — | — |
| 2022-01-20 | $61.98 | $61.98 | 339,000 | — | — |
| 2022-01-19 | $64.43 | $64.43 | 193,600 | — | — |
| 2022-01-18 | $64.85 | $64.85 | 282,500 | — | — |
| 2022-01-14 | $67.95 | $67.95 | 288,400 | — | — |
| 2022-01-13 | $66.98 | $66.98 | 1,067,300 | — | — |
| 2022-01-12 | $65.83 | $65.83 | 517,700 | — | — |
| 2022-01-11 | $68.12 | $68.12 | 668,500 | — | — |
| 2022-01-10 | $61.72 | $61.72 | 1,238,100 | — | — |
| 2022-01-07 | $62.80 | $62.80 | 513,500 | — | — |
| 2022-01-06 | $64.66 | $64.66 | 461,200 | — | — |
| 2022-01-05 | $64.88 | $64.88 | 366,800 | — | — |
| 2022-01-04 | $68.35 | $68.35 | 747,900 | — | — |
| 2022-01-03 | $73.42 | $73.42 | 498,500 | — | — |