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
- 2018-07-25 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 | $19.12 | $19.12 | 1,433,800 | — | — |
| 2022-12-29 | $18.70 | $18.70 | 1,680,300 | — | — |
| 2022-12-28 | $17.80 | $17.80 | 1,835,000 | — | — |
| 2022-12-27 | $17.64 | $17.64 | 2,097,600 | — | — |
| 2022-12-23 | $18.53 | $18.53 | 1,615,800 | — | — |
| 2022-12-22 | $19.52 | $19.52 | 2,018,400 | — | — |
| 2022-12-21 | $20.48 | $20.48 | 1,750,800 | — | — |
| 2022-12-20 | $20.55 | $20.55 | 2,245,300 | — | — |
| 2022-12-19 | $20.81 | $20.81 | 2,562,500 | — | — |
| 2022-12-16 | $22.04 | $22.04 | 4,055,300 | — | — |
| 2022-12-15 | $22.47 | $22.47 | 3,048,500 | — | — |
| 2022-12-14 | $23.26 | $23.26 | 4,567,000 | — | — |
| 2022-12-13 | $21.96 | $21.96 | 2,744,200 | — | — |
| 2022-12-12 | $21.81 | $21.81 | 1,711,600 | — | — |
| 2022-12-09 | $20.47 | $20.47 | 1,310,100 | — | — |
| 2022-12-08 | $20.54 | $20.54 | 1,723,800 | — | — |
| 2022-12-07 | $20.04 | $20.04 | 1,440,600 | — | — |
| 2022-12-06 | $20.13 | $20.13 | 2,083,400 | — | — |
| 2022-12-05 | $21.02 | $21.02 | 1,645,900 | — | — |
| 2022-12-02 | $21.98 | $21.98 | 1,707,600 | — | — |
| 2022-12-01 | $21.52 | $21.52 | 1,857,500 | — | — |
| 2022-11-30 | $21.29 | $21.29 | 2,689,600 | — | — |
| 2022-11-29 | $20.65 | $20.65 | 1,357,000 | — | — |
| 2022-11-28 | $21.03 | $21.03 | 1,375,300 | — | — |
| 2022-11-25 | $22.11 | $22.11 | 757,800 | — | — |
| 2022-11-23 | $22.31 | $22.31 | 2,059,400 | — | — |
| 2022-11-22 | $21.47 | $21.47 | 1,280,800 | — | — |
| 2022-11-21 | $20.85 | $20.85 | 1,505,800 | — | — |
| 2022-11-18 | $21.06 | $21.06 | 2,872,400 | — | — |
| 2022-11-17 | $21.12 | $21.12 | 1,954,600 | — | — |
| 2022-11-16 | $21.25 | $21.25 | 1,533,800 | — | — |
| 2022-11-15 | $21.99 | $21.99 | 2,190,600 | — | — |
| 2022-11-14 | $21.57 | $21.57 | 1,909,200 | — | — |
| 2022-11-11 | $21.83 | $21.83 | 4,283,700 | — | — |
| 2022-11-10 | $21.65 | $21.65 | 4,566,600 | — | — |
| 2022-11-09 | $18.26 | $18.26 | 2,056,800 | — | — |
| 2022-11-08 | $19.49 | $19.49 | 2,663,400 | — | — |
| 2022-11-07 | $19.41 | $19.41 | 2,789,200 | — | — |
| 2022-11-04 | $19.24 | $19.24 | 6,136,600 | — | — |
| 2022-11-03 | $17.23 | $17.23 | 2,812,800 | — | — |
| 2022-11-02 | $17.33 | $17.33 | 2,318,300 | — | — |
| 2022-11-01 | $18.27 | $18.27 | 2,601,700 | — | — |
| 2022-10-31 | $18.71 | $18.71 | 1,998,400 | — | — |
| 2022-10-28 | $18.52 | $18.52 | 2,556,400 | — | — |
| 2022-10-27 | $18.56 | $18.56 | 1,836,400 | — | — |
| 2022-10-26 | $18.44 | $18.44 | 3,646,200 | — | — |
| 2022-10-25 | $17.97 | $17.97 | 3,896,100 | — | — |
| 2022-10-24 | $16.59 | $16.59 | 2,597,200 | — | — |
| 2022-10-21 | $16.69 | $16.69 | 4,461,900 | — | — |
| 2022-10-20 | $16.25 | $16.25 | 3,064,700 | — | — |
| 2022-10-19 | $16.53 | $16.53 | 4,533,900 | — | — |
| 2022-10-18 | $17.16 | $17.16 | 3,175,200 | — | — |
| 2022-10-17 | $16.79 | $16.79 | 2,482,800 | — | — |
| 2022-10-14 | $16.41 | $16.41 | 3,706,500 | — | — |
| 2022-10-13 | $16.97 | $16.97 | 3,011,900 | — | — |
| 2022-10-12 | $16.66 | $16.66 | 2,789,200 | — | — |
| 2022-10-11 | $17.49 | $17.49 | 2,243,900 | — | — |
| 2022-10-10 | $17.50 | $17.50 | 2,198,200 | — | — |
| 2022-10-07 | $17.93 | $17.93 | 2,884,200 | — | — |
| 2022-10-06 | $19.08 | $19.08 | 4,974,800 | — | — |
| 2022-10-05 | $20.55 | $20.55 | 2,160,600 | — | — |
| 2022-10-04 | $21.90 | $21.90 | 2,330,800 | — | — |
| 2022-10-03 | $20.74 | $20.74 | 1,800,000 | — | — |
| 2022-09-30 | $19.99 | $19.99 | 1,956,300 | — | — |
| 2022-09-29 | $20.19 | $20.19 | 3,101,100 | — | — |
| 2022-09-28 | $21.65 | $21.65 | 1,927,700 | — | — |
| 2022-09-27 | $21.20 | $21.20 | 2,526,100 | — | — |
| 2022-09-26 | $20.75 | $20.75 | 2,927,300 | — | — |
| 2022-09-23 | $21.36 | $21.36 | 2,867,500 | — | — |
| 2022-09-22 | $22.86 | $22.86 | 3,104,600 | — | — |
| 2022-09-21 | $24.03 | $24.03 | 2,349,000 | — | — |
| 2022-09-20 | $23.90 | $23.90 | 2,011,100 | — | — |
| 2022-09-19 | $25.33 | $25.33 | 1,997,700 | — | — |
| 2022-09-16 | $25.19 | $25.19 | 2,890,400 | — | — |
| 2022-09-15 | $25.87 | $25.87 | 2,384,400 | — | — |
| 2022-09-14 | $26.68 | $26.68 | 2,208,600 | — | — |
| 2022-09-13 | $25.24 | $25.24 | 2,201,900 | — | — |
| 2022-09-12 | $26.23 | $26.23 | 1,825,600 | — | — |
| 2022-09-09 | $26.14 | $26.14 | 1,436,100 | — | — |
| 2022-09-08 | $25.76 | $25.76 | 2,014,500 | — | — |
| 2022-09-07 | $25.43 | $25.43 | 2,349,600 | — | — |
| 2022-09-06 | $24.07 | $24.07 | 2,262,000 | — | — |
| 2022-09-02 | $23.67 | $23.67 | 2,602,000 | — | — |
| 2022-09-01 | $24.66 | $24.66 | 2,693,200 | — | — |
| 2022-08-31 | $25.41 | $25.41 | 1,853,700 | — | — |
| 2022-08-30 | $25.40 | $25.40 | 2,187,300 | — | — |
| 2022-08-29 | $25.74 | $25.74 | 2,628,100 | — | — |
| 2022-08-26 | $26.22 | $26.22 | 3,059,100 | — | — |
| 2022-08-25 | $27.36 | $27.36 | 5,229,500 | — | — |
| 2022-08-24 | $25.67 | $25.67 | 2,849,200 | — | — |
| 2022-08-23 | $24.10 | $24.10 | 3,901,200 | — | — |
| 2022-08-22 | $24.70 | $24.70 | 4,898,000 | — | — |
| 2022-08-19 | $25.54 | $25.54 | 6,056,300 | — | — |
| 2022-08-18 | $26.57 | $26.57 | 6,105,700 | — | — |
| 2022-08-17 | $26.58 | $26.58 | 16,189,900 | — | — |
| 2022-08-16 | $26.80 | $26.80 | 10,771,500 | — | — |
| 2022-08-15 | $30.36 | $30.36 | 3,932,700 | — | — |
| 2022-08-12 | $30.46 | $30.46 | 3,825,900 | — | — |
| 2022-08-11 | $29.20 | $29.20 | 4,232,400 | — | — |
| 2022-08-10 | $29.30 | $29.30 | 7,754,400 | — | — |
| 2022-08-09 | $24.76 | $24.76 | 2,626,800 | — | — |
| 2022-08-08 | $25.15 | $25.15 | 4,097,000 | — | — |
| 2022-08-05 | $24.10 | $24.10 | 4,064,100 | — | — |
| 2022-08-04 | $22.88 | $22.88 | 2,471,500 | — | — |
| 2022-08-03 | $21.49 | $21.49 | 1,846,500 | — | — |
| 2022-08-02 | $21.40 | $21.40 | 2,630,600 | — | — |
| 2022-08-01 | $20.36 | $20.36 | 1,907,600 | — | — |
| 2022-07-29 | $20.23 | $20.23 | 2,477,000 | — | — |
| 2022-07-28 | $20.17 | $20.17 | 7,129,000 | — | — |
| 2022-07-27 | $17.20 | $17.20 | 1,666,600 | — | — |
| 2022-07-26 | $16.44 | $16.44 | 1,036,200 | — | — |
| 2022-07-25 | $17.06 | $17.06 | 1,365,500 | — | — |
| 2022-07-22 | $16.52 | $16.52 | 1,955,000 | — | — |
| 2022-07-21 | $17.62 | $17.62 | 1,681,000 | — | — |
| 2022-07-20 | $18.05 | $18.05 | 2,481,600 | — | — |
| 2022-07-19 | $17.45 | $17.45 | 2,058,100 | — | — |
| 2022-07-18 | $16.81 | $16.81 | 2,248,300 | — | — |
| 2022-07-15 | $16.05 | $16.05 | 3,883,100 | — | — |
| 2022-07-14 | $17.08 | $17.08 | 1,898,500 | — | — |
| 2022-07-13 | $17.61 | $17.61 | 1,193,900 | — | — |
| 2022-07-12 | $17.49 | $17.49 | 1,964,000 | — | — |
| 2022-07-11 | $17.87 | $17.87 | 1,801,400 | — | — |
| 2022-07-08 | $18.90 | $18.90 | 1,968,000 | — | — |
| 2022-07-07 | $18.37 | $18.37 | 1,764,500 | — | — |
| 2022-07-06 | $17.29 | $17.29 | 1,479,700 | — | — |
| 2022-07-05 | $17.20 | $17.20 | 1,911,500 | — | — |
| 2022-07-01 | $16.88 | $16.88 | 1,183,100 | — | — |
| 2022-06-30 | $16.50 | $16.50 | 2,032,200 | — | — |
| 2022-06-29 | $16.34 | $16.34 | 1,980,100 | — | — |
| 2022-06-28 | $17.11 | $17.11 | 1,571,000 | — | — |
| 2022-06-27 | $18.25 | $18.25 | 1,602,400 | — | — |
| 2022-06-24 | $18.08 | $18.08 | 4,448,500 | — | — |
| 2022-06-23 | $18.11 | $18.11 | 2,244,900 | — | — |
| 2022-06-22 | $16.85 | $16.85 | 2,506,900 | — | — |
| 2022-06-21 | $17.28 | $17.28 | 2,140,800 | — | — |
| 2022-06-17 | $16.99 | $16.99 | 4,984,800 | — | — |
| 2022-06-16 | $16.01 | $16.01 | 3,056,800 | — | — |
| 2022-06-15 | $16.64 | $16.64 | 3,568,000 | — | — |
| 2022-06-14 | $15.65 | $15.65 | 2,239,900 | — | — |
| 2022-06-13 | $15.61 | $15.61 | 4,103,400 | — | — |
| 2022-06-10 | $17.05 | $17.05 | 1,895,500 | — | — |
| 2022-06-09 | $17.85 | $17.85 | 1,678,900 | — | — |
| 2022-06-08 | $18.68 | $18.68 | 1,659,700 | — | — |
| 2022-06-07 | $19.18 | $19.18 | 1,666,200 | — | — |
| 2022-06-06 | $18.88 | $18.88 | 2,817,000 | — | — |
| 2022-06-03 | $18.22 | $18.22 | 1,733,200 | — | — |
| 2022-06-02 | $18.54 | $18.54 | 2,494,100 | — | — |
| 2022-06-01 | $17.01 | $17.01 | 2,171,600 | — | — |
| 2022-05-31 | $17.52 | $17.52 | 3,192,600 | — | — |
| 2022-05-27 | $18.28 | $18.28 | 3,378,000 | — | — |
| 2022-05-26 | $16.57 | $16.57 | 2,607,600 | — | — |
| 2022-05-25 | $15.61 | $15.61 | 4,108,400 | — | — |
| 2022-05-24 | $15.01 | $15.01 | 4,369,400 | — | — |
| 2022-05-23 | $16.07 | $16.07 | 2,247,400 | — | — |
| 2022-05-20 | $15.64 | $15.64 | 3,810,800 | — | — |
| 2022-05-19 | $15.57 | $15.57 | 3,880,300 | — | — |
| 2022-05-18 | $14.11 | $14.11 | 2,879,600 | — | — |
| 2022-05-17 | $14.81 | $14.81 | 2,797,900 | — | — |
| 2022-05-16 | $14.05 | $14.05 | 2,995,600 | — | — |
| 2022-05-13 | $13.88 | $13.88 | 4,379,600 | — | — |
| 2022-05-12 | $12.35 | $12.35 | 4,959,000 | — | — |
| 2022-05-11 | $12.13 | $12.13 | 4,266,000 | — | — |
| 2022-05-10 | $13.29 | $13.29 | 4,723,900 | — | — |
| 2022-05-09 | $13.59 | $13.59 | 5,668,100 | — | — |
| 2022-05-06 | $15.13 | $15.13 | 11,721,700 | — | — |
| 2022-05-05 | $18.97 | $18.97 | 2,816,700 | — | — |
| 2022-05-04 | $20.30 | $20.30 | 2,736,800 | — | — |
| 2022-05-03 | $18.95 | $18.95 | 1,982,300 | — | — |
| 2022-05-02 | $18.76 | $18.76 | 2,036,300 | — | — |
| 2022-04-29 | $18.56 | $18.56 | 1,751,400 | — | — |
| 2022-04-28 | $19.50 | $19.50 | 2,175,100 | — | — |
| 2022-04-27 | $19.49 | $19.49 | 2,646,400 | — | — |
| 2022-04-26 | $19.41 | $19.41 | 3,301,300 | — | — |
| 2022-04-25 | $19.64 | $19.64 | 3,439,400 | — | — |
| 2022-04-22 | $19.06 | $19.06 | 6,204,500 | — | — |
| 2022-04-21 | $19.80 | $19.80 | 4,119,300 | — | — |
| 2022-04-20 | $22.46 | $22.46 | 2,895,300 | — | — |
| 2022-04-19 | $23.29 | $23.29 | 3,782,400 | — | — |
| 2022-04-18 | $22.11 | $22.11 | 2,699,300 | — | — |
| 2022-04-14 | $22.45 | $22.45 | 2,434,900 | — | — |
| 2022-04-13 | $23.26 | $23.26 | 2,551,600 | — | — |
| 2022-04-12 | $22.37 | $22.37 | 2,972,800 | — | — |
| 2022-04-11 | $22.95 | $22.95 | 3,012,900 | — | — |
| 2022-04-08 | $22.55 | $22.55 | 2,831,200 | — | — |
| 2022-04-07 | $23.15 | $23.15 | 3,627,700 | — | — |
| 2022-04-06 | $23.93 | $23.93 | 3,327,300 | — | — |
| 2022-04-05 | $25.07 | $25.07 | 3,237,300 | — | — |
| 2022-04-04 | $26.21 | $26.21 | 4,847,500 | — | — |
| 2022-04-01 | $24.54 | $24.54 | 2,280,400 | — | — |
| 2022-03-31 | $24.15 | $24.15 | 2,662,000 | — | — |
| 2022-03-30 | $24.54 | $24.54 | 2,628,900 | — | — |
| 2022-03-29 | $25.47 | $25.47 | 3,881,900 | — | — |
| 2022-03-28 | $24.15 | $24.15 | 2,990,500 | — | — |
| 2022-03-25 | $24.18 | $24.18 | 2,858,900 | — | — |
| 2022-03-24 | $24.94 | $24.94 | 2,809,100 | — | — |
| 2022-03-23 | $24.01 | $24.01 | 4,064,000 | — | — |
| 2022-03-22 | $23.78 | $23.78 | 2,708,800 | — | — |
| 2022-03-21 | $23.11 | $23.11 | 3,217,800 | — | — |
| 2022-03-18 | $23.94 | $23.94 | 3,318,300 | — | — |
| 2022-03-17 | $23.48 | $23.48 | 3,553,600 | — | — |
| 2022-03-16 | $22.35 | $22.35 | 3,739,000 | — | — |
| 2022-03-15 | $21.20 | $21.20 | 2,834,100 | — | — |
| 2022-03-14 | $20.66 | $20.66 | 3,632,500 | — | — |
| 2022-03-11 | $22.85 | $22.85 | 3,079,800 | — | — |
| 2022-03-10 | $23.43 | $23.43 | 3,510,500 | — | — |
| 2022-03-09 | $23.90 | $23.90 | 5,082,100 | — | — |
| 2022-03-08 | $23.67 | $23.67 | 7,447,200 | — | — |
| 2022-03-07 | $21.32 | $21.32 | 5,963,600 | — | — |
| 2022-03-04 | $21.10 | $21.10 | 3,645,000 | — | — |
| 2022-03-03 | $21.70 | $21.70 | 2,502,800 | — | — |
| 2022-03-02 | $22.39 | $22.39 | 4,790,200 | — | — |
| 2022-03-01 | $22.56 | $22.56 | 5,524,900 | — | — |
| 2022-02-28 | $22.20 | $22.20 | 9,663,500 | — | — |
| 2022-02-25 | $20.32 | $20.32 | 4,199,200 | — | — |
| 2022-02-24 | $19.91 | $19.91 | 6,049,600 | — | — |
| 2022-02-23 | $17.48 | $17.48 | 3,011,200 | — | — |
| 2022-02-22 | $17.52 | $17.52 | 3,648,500 | — | — |
| 2022-02-18 | $18.35 | $18.35 | 3,304,100 | — | — |
| 2022-02-17 | $18.91 | $18.91 | 3,075,600 | — | — |
| 2022-02-16 | $19.76 | $19.76 | 5,105,700 | — | — |
| 2022-02-15 | $19.93 | $19.93 | 8,353,100 | — | — |
| 2022-02-14 | $17.51 | $17.51 | 9,483,000 | — | — |
| 2022-02-11 | $16.88 | $16.88 | 11,671,300 | — | — |
| 2022-02-10 | $15.49 | $15.49 | 5,554,400 | — | — |
| 2022-02-09 | $16.03 | $16.03 | 3,382,800 | — | — |
| 2022-02-08 | $14.85 | $14.85 | 2,617,700 | — | — |
| 2022-02-07 | $14.41 | $14.41 | 3,143,200 | — | — |
| 2022-02-04 | $14.25 | $14.25 | 2,446,300 | — | — |
| 2022-02-03 | $14.08 | $14.08 | 4,140,400 | — | — |
| 2022-02-02 | $14.90 | $14.90 | 3,817,200 | — | — |
| 2022-02-01 | $15.22 | $15.22 | 4,510,700 | — | — |
| 2022-01-31 | $15.08 | $15.08 | 3,657,800 | — | — |
| 2022-01-28 | $13.59 | $13.59 | 5,665,700 | — | — |
| 2022-01-27 | $13.22 | $13.22 | 5,897,100 | — | — |
| 2022-01-26 | $14.49 | $14.49 | 5,410,700 | — | — |
| 2022-01-25 | $15.22 | $15.22 | 3,942,800 | — | — |
| 2022-01-24 | $15.63 | $15.63 | 5,742,800 | — | — |
| 2022-01-21 | $15.58 | $15.58 | 5,516,400 | — | — |
| 2022-01-20 | $16.66 | $16.66 | 4,419,000 | — | — |
| 2022-01-19 | $16.83 | $16.83 | 3,058,300 | — | — |
| 2022-01-18 | $17.04 | $17.04 | 3,184,800 | — | — |
| 2022-01-14 | $18.13 | $18.13 | 2,846,200 | — | — |
| 2022-01-13 | $18.31 | $18.31 | 2,259,200 | — | — |
| 2022-01-12 | $19.18 | $19.18 | 2,304,700 | — | — |
| 2022-01-11 | $19.65 | $19.65 | 2,767,900 | — | — |
| 2022-01-10 | $19.13 | $19.13 | 2,641,600 | — | — |
| 2022-01-07 | $19.25 | $19.25 | 2,228,700 | — | — |
| 2022-01-06 | $19.47 | $19.47 | 3,547,300 | — | — |
| 2022-01-05 | $20.21 | $20.21 | 2,862,200 | — | — |
| 2022-01-04 | $21.55 | $21.55 | 2,235,500 | — | — |
| 2022-01-03 | $22.14 | $22.14 | 2,257,700 | — | — |