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
- 2018-04-23 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 | $22.14 | $24.19 | 55,900 | — | — |
| 2022-12-29 | $22.21 | $24.27 | 43,400 | — | — |
| 2022-12-28 | $21.83 | $23.85 | 37,400 | — | — |
| 2022-12-27 | $22.00 | $24.04 | 31,600 | — | — |
| 2022-12-23 | $21.98 | $24.02 | 36,800 | — | — |
| 2022-12-22 | $21.84 | $23.86 | 43,700 | — | — |
| 2022-12-21 | $21.90 | $23.93 | 55,400 | — | — |
| 2022-12-20 | $21.43 | $23.42 | 88,200 | — | — |
| 2022-12-19 | $21.65 | $23.66 | 107,800 | — | — |
| 2022-12-16 | $21.11 | $23.07 | 473,300 | — | — |
| 2022-12-15 | $21.19 | $23.15 | 107,300 | — | — |
| 2022-12-14 | $22.12 | $24.17 | 128,300 | — | — |
| 2022-12-13 | $23.16 | $25.31 | 102,400 | — | — |
| 2022-12-12 | $23.06 | $25.20 | 54,700 | — | — |
| 2022-12-09 | $23.32 | $25.48 | 41,100 | — | — |
| 2022-12-08 | $23.21 | $25.36 | 56,600 | — | — |
| 2022-12-07 | $23.44 | $25.61 | 58,600 | — | — |
| 2022-12-06 | $23.55 | $25.73 | 85,800 | — | — |
| 2022-12-05 | $23.41 | $25.58 | 62,500 | — | — |
| 2022-12-02 | $24.19 | $26.43 | 47,000 | — | — |
| 2022-12-01 | $24.01 | $26.23 | 83,900 | — | — |
| 2022-11-30 | $23.52 | $25.70 | 489,600 | — | — |
| 2022-11-29 | $22.96 | $25.09 | 59,300 | — | — |
| 2022-11-28 | $23.04 | $25.18 | 41,100 | — | — |
| 2022-11-25 | $23.79 | $25.99 | 21,200 | — | — |
| 2022-11-23 | $23.36 | $25.52 | 56,600 | — | — |
| 2022-11-22 | $23.63 | $25.82 | 115,800 | — | — |
| 2022-11-21 | $23.53 | $25.71 | 95,400 | — | — |
| 2022-11-18 | $23.41 | $25.58 | 109,900 | — | — |
| 2022-11-17 | $23.57 | $25.75 | 47,900 | — | — |
| 2022-11-16 | $23.88 | $26.09 | 52,000 | — | — |
| 2022-11-15 | $23.76 | $25.96 | 61,400 | — | — |
| 2022-11-14 | $23.72 | $25.92 | 67,200 | — | — |
| 2022-11-11 | $23.87 | $25.95 | 89,900 | — | — |
| 2022-11-10 | $23.94 | $26.03 | 232,700 | — | — |
| 2022-11-09 | $23.83 | $25.91 | 58,900 | — | — |
| 2022-11-08 | $24.08 | $26.18 | 58,600 | — | — |
| 2022-11-07 | $23.96 | $26.05 | 59,600 | — | — |
| 2022-11-04 | $23.86 | $25.94 | 50,500 | — | — |
| 2022-11-03 | $23.30 | $25.33 | 25,900 | — | — |
| 2022-11-02 | $23.64 | $25.70 | 48,400 | — | — |
| 2022-11-01 | $24.15 | $26.26 | 42,000 | — | — |
| 2022-10-31 | $24.78 | $26.94 | 53,600 | — | — |
| 2022-10-28 | $24.71 | $26.86 | 70,000 | — | — |
| 2022-10-27 | $23.38 | $25.42 | 56,900 | — | — |
| 2022-10-26 | $23.12 | $25.14 | 34,600 | — | — |
| 2022-10-25 | $23.19 | $25.21 | 56,500 | — | — |
| 2022-10-24 | $22.88 | $24.87 | 32,200 | — | — |
| 2022-10-21 | $22.74 | $24.72 | 40,600 | — | — |
| 2022-10-20 | $22.29 | $24.23 | 39,300 | — | — |
| 2022-10-19 | $22.94 | $24.94 | 53,300 | — | — |
| 2022-10-18 | $22.97 | $24.97 | 171,200 | — | — |
| 2022-10-17 | $22.70 | $24.68 | 186,000 | — | — |
| 2022-10-14 | $21.49 | $23.36 | 142,500 | — | — |
| 2022-10-13 | $21.52 | $23.40 | 201,600 | — | — |
| 2022-10-12 | $21.98 | $23.90 | 31,500 | — | — |
| 2022-10-11 | $22.05 | $23.97 | 18,700 | — | — |
| 2022-10-10 | $21.92 | $23.83 | 43,100 | — | — |
| 2022-10-07 | $21.74 | $23.64 | 26,600 | — | — |
| 2022-10-06 | $22.18 | $24.11 | 14,200 | — | — |
| 2022-10-05 | $22.43 | $24.39 | 17,700 | — | — |
| 2022-10-04 | $22.77 | $24.75 | 31,000 | — | — |
| 2022-10-03 | $22.02 | $23.94 | 35,600 | — | — |
| 2022-09-30 | $21.53 | $23.41 | 29,000 | — | — |
| 2022-09-29 | $21.70 | $23.59 | 25,200 | — | — |
| 2022-09-28 | $22.02 | $23.94 | 32,700 | — | — |
| 2022-09-27 | $21.77 | $23.67 | 24,400 | — | — |
| 2022-09-26 | $22.12 | $24.05 | 29,800 | — | — |
| 2022-09-23 | $22.22 | $24.16 | 25,700 | — | — |
| 2022-09-22 | $22.46 | $24.42 | 18,100 | — | — |
| 2022-09-21 | $22.80 | $24.79 | 36,300 | — | — |
| 2022-09-20 | $22.87 | $24.86 | 38,900 | — | — |
| 2022-09-19 | $23.24 | $25.27 | 56,400 | — | — |
| 2022-09-16 | $23.26 | $25.29 | 143,900 | — | — |
| 2022-09-15 | $22.57 | $24.54 | 30,000 | — | — |
| 2022-09-14 | $22.36 | $24.31 | 37,000 | — | — |
| 2022-09-13 | $22.55 | $24.52 | 40,500 | — | — |
| 2022-09-12 | $23.57 | $25.62 | 27,900 | — | — |
| 2022-09-09 | $23.22 | $25.24 | 35,900 | — | — |
| 2022-09-08 | $22.68 | $24.66 | 23,900 | — | — |
| 2022-09-07 | $22.49 | $24.45 | 26,600 | — | — |
| 2022-09-06 | $22.38 | $24.33 | 26,300 | — | — |
| 2022-09-02 | $22.99 | $24.99 | 23,800 | — | — |
| 2022-09-01 | $23.04 | $25.05 | 41,300 | — | — |
| 2022-08-31 | $23.59 | $25.65 | 43,900 | — | — |
| 2022-08-30 | $23.77 | $25.84 | 33,500 | — | — |
| 2022-08-29 | $23.65 | $25.71 | 39,300 | — | — |
| 2022-08-26 | $23.63 | $25.69 | 61,200 | — | — |
| 2022-08-25 | $23.77 | $25.84 | 18,400 | — | — |
| 2022-08-24 | $23.50 | $25.55 | 18,300 | — | — |
| 2022-08-23 | $23.71 | $25.78 | 17,500 | — | — |
| 2022-08-22 | $23.94 | $26.03 | 21,500 | — | — |
| 2022-08-19 | $24.33 | $26.45 | 27,800 | — | — |
| 2022-08-18 | $24.71 | $26.86 | 20,300 | — | — |
| 2022-08-17 | $24.68 | $26.83 | 19,400 | — | — |
| 2022-08-16 | $24.95 | $27.12 | 32,600 | — | — |
| 2022-08-15 | $24.82 | $26.98 | 20,800 | — | — |
| 2022-08-12 | $24.59 | $26.73 | 29,900 | — | — |
| 2022-08-11 | $24.34 | $26.33 | 37,700 | — | — |
| 2022-08-10 | $23.85 | $25.80 | 53,800 | — | — |
| 2022-08-09 | $23.94 | $25.90 | 28,200 | — | — |
| 2022-08-08 | $23.49 | $25.41 | 28,700 | — | — |
| 2022-08-05 | $23.43 | $25.35 | 23,500 | — | — |
| 2022-08-04 | $23.38 | $25.29 | 26,900 | — | — |
| 2022-08-03 | $23.47 | $25.39 | 12,900 | — | — |
| 2022-08-02 | $23.56 | $25.49 | 35,900 | — | — |
| 2022-08-01 | $23.43 | $25.35 | 42,300 | — | — |
| 2022-07-29 | $23.48 | $25.40 | 79,000 | — | — |
| 2022-07-28 | $22.57 | $24.42 | 56,300 | — | — |
| 2022-07-27 | $22.64 | $24.49 | 57,600 | — | — |
| 2022-07-26 | $22.26 | $24.08 | 26,200 | — | — |
| 2022-07-25 | $22.03 | $23.83 | 19,500 | — | — |
| 2022-07-22 | $21.83 | $23.62 | 36,000 | — | — |
| 2022-07-21 | $22.36 | $24.19 | 40,600 | — | — |
| 2022-07-20 | $21.88 | $23.67 | 56,600 | — | — |
| 2022-07-19 | $21.45 | $23.20 | 81,700 | — | — |
| 2022-07-18 | $21.25 | $22.99 | 22,900 | — | — |
| 2022-07-15 | $21.50 | $23.26 | 44,300 | — | — |
| 2022-07-14 | $20.67 | $22.36 | 31,100 | — | — |
| 2022-07-13 | $20.80 | $22.50 | 26,000 | — | — |
| 2022-07-12 | $21.25 | $22.99 | 12,400 | — | — |
| 2022-07-11 | $21.24 | $22.98 | 21,200 | — | — |
| 2022-07-08 | $21.49 | $23.25 | 25,600 | — | — |
| 2022-07-07 | $21.59 | $23.36 | 45,200 | — | — |
| 2022-07-06 | $21.81 | $23.59 | 30,400 | — | — |
| 2022-07-05 | $21.93 | $23.72 | 54,400 | — | — |
| 2022-07-01 | $21.66 | $23.43 | 19,100 | — | — |
| 2022-06-30 | $21.31 | $23.05 | 37,000 | — | — |
| 2022-06-29 | $21.34 | $23.09 | 29,000 | — | — |
| 2022-06-28 | $21.41 | $23.16 | 45,800 | — | — |
| 2022-06-27 | $21.36 | $23.11 | 71,100 | — | — |
| 2022-06-24 | $21.25 | $22.99 | 307,600 | — | — |
| 2022-06-23 | $21.15 | $22.88 | 61,000 | — | — |
| 2022-06-22 | $21.30 | $23.04 | 58,000 | — | — |
| 2022-06-21 | $21.47 | $23.23 | 84,800 | — | — |
| 2022-06-17 | $21.34 | $23.09 | 165,700 | — | — |
| 2022-06-16 | $21.18 | $22.91 | 110,100 | — | — |
| 2022-06-15 | $21.31 | $23.05 | 68,300 | — | — |
| 2022-06-14 | $20.58 | $22.26 | 35,600 | — | — |
| 2022-06-13 | $20.34 | $22.00 | 31,300 | — | — |
| 2022-06-10 | $20.88 | $22.59 | 19,400 | — | — |
| 2022-06-09 | $21.43 | $23.18 | 24,500 | — | — |
| 2022-06-08 | $22.07 | $23.88 | 32,800 | — | — |
| 2022-06-07 | $22.32 | $24.15 | 27,700 | — | — |
| 2022-06-06 | $22.32 | $24.15 | 37,700 | — | — |
| 2022-06-03 | $22.22 | $24.04 | 15,300 | — | — |
| 2022-06-02 | $22.50 | $24.34 | 29,600 | — | — |
| 2022-06-01 | $22.17 | $23.98 | 26,900 | — | — |
| 2022-05-31 | $22.13 | $23.94 | 46,400 | — | — |
| 2022-05-27 | $22.20 | $24.02 | 30,400 | — | — |
| 2022-05-26 | $21.92 | $23.71 | 32,100 | — | — |
| 2022-05-25 | $21.56 | $23.32 | 40,000 | — | — |
| 2022-05-24 | $21.64 | $23.41 | 57,800 | — | — |
| 2022-05-23 | $21.31 | $23.05 | 44,500 | — | — |
| 2022-05-20 | $21.10 | $22.83 | 49,800 | — | — |
| 2022-05-19 | $20.91 | $22.62 | 53,500 | — | — |
| 2022-05-18 | $21.37 | $23.12 | 39,500 | — | — |
| 2022-05-17 | $22.13 | $23.94 | 26,700 | — | — |
| 2022-05-16 | $21.70 | $23.48 | 35,000 | — | — |
| 2022-05-13 | $21.69 | $23.46 | 60,100 | — | — |
| 2022-05-12 | $21.61 | $23.38 | 55,600 | — | — |
| 2022-05-11 | $22.21 | $23.90 | 26,200 | — | — |
| 2022-05-10 | $22.41 | $24.11 | 31,200 | — | — |
| 2022-05-09 | $22.52 | $24.23 | 42,300 | — | — |
| 2022-05-06 | $22.20 | $23.89 | 27,500 | — | — |
| 2022-05-05 | $22.53 | $24.24 | 35,200 | — | — |
| 2022-05-04 | $23.21 | $24.97 | 35,100 | — | — |
| 2022-05-03 | $22.18 | $23.86 | 32,700 | — | — |
| 2022-05-02 | $22.22 | $23.91 | 29,400 | — | — |
| 2022-04-29 | $22.16 | $23.84 | 36,600 | — | — |
| 2022-04-28 | $23.08 | $24.83 | 51,300 | — | — |
| 2022-04-27 | $22.70 | $24.42 | 48,700 | — | — |
| 2022-04-26 | $22.76 | $24.49 | 33,900 | — | — |
| 2022-04-25 | $23.17 | $24.93 | 27,700 | — | — |
| 2022-04-22 | $23.17 | $24.93 | 19,200 | — | — |
| 2022-04-21 | $23.56 | $25.35 | 23,900 | — | — |
| 2022-04-20 | $23.76 | $25.56 | 18,200 | — | — |
| 2022-04-19 | $23.55 | $25.34 | 19,300 | — | — |
| 2022-04-18 | $23.01 | $24.76 | 15,300 | — | — |
| 2022-04-14 | $22.94 | $24.68 | 15,900 | — | — |
| 2022-04-13 | $23.26 | $25.03 | 26,500 | — | — |
| 2022-04-12 | $22.76 | $24.49 | 18,100 | — | — |
| 2022-04-11 | $22.84 | $24.58 | 25,900 | — | — |
| 2022-04-08 | $22.68 | $24.40 | 34,900 | — | — |
| 2022-04-07 | $22.71 | $24.44 | 20,400 | — | — |
| 2022-04-06 | $23.10 | $24.85 | 27,400 | — | — |
| 2022-04-05 | $23.49 | $25.27 | 47,800 | — | — |
| 2022-04-04 | $23.82 | $25.63 | 17,900 | — | — |
| 2022-04-01 | $23.95 | $25.77 | 29,600 | — | — |
| 2022-03-31 | $24.33 | $26.18 | 32,000 | — | — |
| 2022-03-30 | $24.22 | $26.06 | 23,400 | — | — |
| 2022-03-29 | $24.83 | $26.72 | 31,500 | — | — |
| 2022-03-28 | $24.64 | $26.51 | 9,800 | — | — |
| 2022-03-25 | $24.98 | $26.88 | 24,700 | — | — |
| 2022-03-24 | $24.78 | $26.66 | 17,600 | — | — |
| 2022-03-23 | $24.57 | $26.44 | 26,200 | — | — |
| 2022-03-22 | $25.29 | $27.21 | 26,200 | — | — |
| 2022-03-21 | $24.92 | $26.81 | 23,200 | — | — |
| 2022-03-18 | $25.17 | $27.08 | 85,600 | — | — |
| 2022-03-17 | $25.58 | $27.52 | 20,000 | — | — |
| 2022-03-16 | $25.98 | $27.95 | 43,100 | — | — |
| 2022-03-15 | $25.15 | $27.06 | 19,000 | — | — |
| 2022-03-14 | $25.08 | $26.99 | 27,800 | — | — |
| 2022-03-11 | $24.97 | $26.87 | 39,700 | — | — |
| 2022-03-10 | $24.85 | $26.74 | 16,600 | — | — |
| 2022-03-09 | $24.75 | $26.63 | 19,400 | — | — |
| 2022-03-08 | $24.22 | $26.06 | 37,400 | — | — |
| 2022-03-07 | $23.97 | $25.79 | 42,400 | — | — |
| 2022-03-04 | $25.21 | $27.13 | 20,900 | — | — |
| 2022-03-03 | $25.88 | $27.85 | 40,700 | — | — |
| 2022-03-02 | $26.03 | $28.01 | 62,300 | — | — |
| 2022-03-01 | $25.16 | $27.07 | 33,500 | — | — |
| 2022-02-28 | $26.19 | $28.18 | 66,700 | — | — |
| 2022-02-25 | $26.52 | $28.53 | 27,600 | — | — |
| 2022-02-24 | $25.43 | $27.36 | 34,000 | — | — |
| 2022-02-23 | $26.08 | $28.06 | 26,900 | — | — |
| 2022-02-22 | $26.59 | $28.61 | 28,200 | — | — |
| 2022-02-18 | $26.80 | $28.84 | 93,800 | — | — |
| 2022-02-17 | $26.83 | $28.87 | 54,900 | — | — |
| 2022-02-16 | $26.94 | $28.99 | 22,500 | — | — |
| 2022-02-15 | $27.10 | $29.16 | 46,300 | — | — |
| 2022-02-14 | $26.81 | $28.85 | 21,900 | — | — |
| 2022-02-11 | $26.88 | $28.79 | 25,200 | — | — |
| 2022-02-10 | $27.20 | $29.14 | 37,100 | — | — |
| 2022-02-09 | $27.86 | $29.84 | 37,500 | — | — |
| 2022-02-08 | $28.99 | $31.05 | 48,600 | — | — |
| 2022-02-07 | $28.02 | $30.01 | 42,100 | — | — |
| 2022-02-04 | $27.43 | $29.38 | 25,300 | — | — |
| 2022-02-03 | $27.22 | $29.16 | 27,700 | — | — |
| 2022-02-02 | $27.15 | $29.08 | 34,600 | — | — |
| 2022-02-01 | $27.48 | $29.44 | 29,800 | — | — |
| 2022-01-31 | $27.45 | $29.40 | 37,900 | — | — |
| 2022-01-28 | $27.76 | $29.74 | 29,000 | — | — |
| 2022-01-27 | $27.20 | $29.14 | 40,800 | — | — |
| 2022-01-26 | $27.16 | $29.09 | 40,000 | — | — |
| 2022-01-25 | $27.77 | $29.75 | 18,100 | — | — |
| 2022-01-24 | $28.09 | $30.09 | 33,400 | — | — |
| 2022-01-21 | $27.13 | $29.06 | 35,200 | — | — |
| 2022-01-20 | $27.30 | $29.24 | 21,600 | — | — |
| 2022-01-19 | $27.87 | $29.85 | 22,200 | — | — |
| 2022-01-18 | $28.26 | $30.27 | 18,000 | — | — |
| 2022-01-14 | $28.90 | $30.96 | 14,000 | — | — |
| 2022-01-13 | $28.60 | $30.64 | 24,000 | — | — |
| 2022-01-12 | $28.31 | $30.32 | 23,100 | — | — |
| 2022-01-11 | $28.55 | $30.58 | 16,700 | — | — |
| 2022-01-10 | $29.05 | $31.12 | 14,200 | — | — |
| 2022-01-07 | $29.24 | $31.32 | 19,400 | — | — |
| 2022-01-06 | $29.16 | $31.24 | 23,100 | — | — |
| 2022-01-05 | $28.61 | $30.65 | 23,000 | — | — |
| 2022-01-04 | $28.40 | $30.42 | 12,600 | — | — |
| 2022-01-03 | $28.53 | $30.56 | 16,000 | — | — |