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
- 2021-11-04 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 | $20.14 | $20.48 | 218,200 | — | — |
| 2022-12-29 | $19.87 | $20.21 | 106,200 | — | — |
| 2022-12-28 | $19.54 | $19.87 | 117,400 | — | — |
| 2022-12-27 | $19.83 | $20.17 | 130,300 | — | — |
| 2022-12-23 | $20.11 | $20.45 | 164,300 | — | — |
| 2022-12-22 | $20.39 | $20.74 | 104,800 | — | — |
| 2022-12-21 | $20.99 | $21.35 | 119,500 | — | — |
| 2022-12-20 | $21.14 | $21.50 | 140,700 | — | — |
| 2022-12-19 | $21.42 | $21.79 | 168,800 | — | — |
| 2022-12-16 | $21.57 | $21.94 | 269,800 | — | — |
| 2022-12-15 | $21.76 | $22.13 | 171,800 | — | — |
| 2022-12-14 | $21.90 | $22.27 | 287,800 | — | — |
| 2022-12-13 | $21.75 | $22.12 | 407,300 | — | — |
| 2022-12-12 | $22.04 | $22.42 | 135,700 | — | — |
| 2022-12-09 | $23.27 | $23.67 | 89,800 | — | — |
| 2022-12-08 | $23.00 | $23.39 | 126,800 | — | — |
| 2022-12-07 | $23.15 | $23.54 | 131,600 | — | — |
| 2022-12-06 | $24.87 | $25.29 | 119,900 | — | — |
| 2022-12-05 | $25.72 | $26.16 | 138,500 | — | — |
| 2022-12-02 | $26.02 | $26.46 | 128,700 | — | — |
| 2022-12-01 | $26.18 | $26.63 | 94,800 | — | — |
| 2022-11-30 | $25.94 | $26.38 | 151,300 | — | — |
| 2022-11-29 | $25.33 | $25.76 | 130,000 | — | — |
| 2022-11-28 | $25.70 | $26.14 | 156,300 | — | — |
| 2022-11-25 | $25.64 | $26.08 | 119,500 | — | — |
| 2022-11-23 | $24.94 | $25.37 | 87,300 | — | — |
| 2022-11-22 | $25.29 | $25.72 | 145,100 | — | — |
| 2022-11-21 | $25.25 | $25.68 | 158,500 | — | — |
| 2022-11-18 | $25.39 | $25.82 | 122,200 | — | — |
| 2022-11-17 | $26.39 | $26.84 | 193,500 | — | — |
| 2022-11-16 | $26.19 | $26.64 | 252,600 | — | — |
| 2022-11-15 | $25.30 | $25.73 | 739,500 | — | — |
| 2022-11-14 | $29.48 | $29.98 | 199,000 | — | — |
| 2022-11-11 | $29.74 | $30.25 | 338,300 | — | — |
| 2022-11-10 | $28.43 | $28.91 | 203,600 | — | — |
| 2022-11-09 | $28.56 | $29.05 | 62,500 | — | — |
| 2022-11-08 | $29.25 | $29.75 | 86,500 | — | — |
| 2022-11-07 | $29.82 | $30.33 | 94,200 | — | — |
| 2022-11-04 | $30.00 | $30.51 | 266,500 | — | — |
| 2022-11-03 | $30.30 | $30.82 | 191,500 | — | — |
| 2022-11-02 | $29.99 | $30.50 | 87,900 | — | — |
| 2022-11-01 | $30.47 | $30.99 | 106,000 | — | — |
| 2022-10-31 | $29.37 | $29.87 | 113,100 | — | — |
| 2022-10-28 | $29.95 | $30.38 | 152,500 | — | — |
| 2022-10-27 | $28.47 | $28.88 | 124,800 | — | — |
| 2022-10-26 | $28.41 | $28.82 | 102,200 | — | — |
| 2022-10-25 | $28.53 | $28.94 | 129,500 | — | — |
| 2022-10-24 | $29.51 | $29.93 | 114,900 | — | — |
| 2022-10-21 | $28.91 | $29.32 | 119,900 | — | — |
| 2022-10-20 | $28.31 | $28.72 | 69,000 | — | — |
| 2022-10-19 | $28.25 | $28.65 | 54,100 | — | — |
| 2022-10-18 | $28.17 | $28.57 | 120,900 | — | — |
| 2022-10-17 | $28.38 | $28.79 | 63,900 | — | — |
| 2022-10-14 | $27.10 | $27.49 | 104,000 | — | — |
| 2022-10-13 | $28.40 | $28.81 | 107,700 | — | — |
| 2022-10-12 | $26.88 | $27.27 | 98,600 | — | — |
| 2022-10-11 | $26.91 | $27.30 | 137,800 | — | — |
| 2022-10-10 | $26.27 | $26.65 | 66,900 | — | — |
| 2022-10-07 | $25.90 | $26.27 | 51,600 | — | — |
| 2022-10-06 | $26.35 | $26.73 | 62,700 | — | — |
| 2022-10-05 | $26.09 | $26.46 | 66,800 | — | — |
| 2022-10-04 | $26.25 | $26.63 | 141,600 | — | — |
| 2022-10-03 | $25.40 | $25.76 | 142,300 | — | — |
| 2022-09-30 | $24.06 | $24.40 | 253,500 | — | — |
| 2022-09-29 | $24.27 | $24.62 | 85,700 | — | — |
| 2022-09-28 | $24.75 | $25.10 | 131,800 | — | — |
| 2022-09-27 | $23.90 | $24.24 | 105,700 | — | — |
| 2022-09-26 | $23.98 | $24.32 | 97,400 | — | — |
| 2022-09-23 | $24.04 | $24.38 | 126,100 | — | — |
| 2022-09-22 | $24.43 | $24.78 | 148,900 | — | — |
| 2022-09-21 | $24.78 | $25.14 | 137,300 | — | — |
| 2022-09-20 | $24.65 | $25.00 | 108,200 | — | — |
| 2022-09-19 | $26.23 | $26.61 | 134,900 | — | — |
| 2022-09-16 | $25.99 | $26.36 | 750,700 | — | — |
| 2022-09-15 | $26.74 | $27.12 | 213,200 | — | — |
| 2022-09-14 | $27.40 | $27.79 | 144,300 | — | — |
| 2022-09-13 | $26.82 | $27.20 | 174,100 | — | — |
| 2022-09-12 | $27.12 | $27.51 | 129,300 | — | — |
| 2022-09-09 | $27.61 | $28.01 | 111,500 | — | — |
| 2022-09-08 | $27.15 | $27.54 | 96,700 | — | — |
| 2022-09-07 | $27.74 | $28.14 | 146,500 | — | — |
| 2022-09-06 | $26.44 | $26.82 | 230,400 | — | — |
| 2022-09-02 | $24.94 | $25.30 | 127,100 | — | — |
| 2022-09-01 | $25.15 | $25.51 | 98,800 | — | — |
| 2022-08-31 | $25.50 | $25.87 | 77,300 | — | — |
| 2022-08-30 | $25.79 | $26.16 | 150,000 | — | — |
| 2022-08-29 | $25.62 | $25.99 | 74,200 | — | — |
| 2022-08-26 | $25.83 | $26.20 | 92,100 | — | — |
| 2022-08-25 | $26.72 | $27.10 | 116,700 | — | — |
| 2022-08-24 | $26.49 | $26.87 | 90,500 | — | — |
| 2022-08-23 | $26.00 | $26.37 | 148,800 | — | — |
| 2022-08-22 | $26.01 | $26.38 | 80,800 | — | — |
| 2022-08-19 | $26.51 | $26.89 | 116,900 | — | — |
| 2022-08-18 | $26.98 | $27.37 | 129,800 | — | — |
| 2022-08-17 | $27.31 | $27.70 | 133,300 | — | — |
| 2022-08-16 | $26.90 | $27.29 | 95,400 | — | — |
| 2022-08-15 | $26.06 | $26.43 | 113,800 | — | — |
| 2022-08-12 | $25.50 | $25.87 | 251,600 | — | — |
| 2022-08-11 | $26.84 | $27.22 | 115,500 | — | — |
| 2022-08-10 | $26.58 | $26.96 | 119,300 | — | — |
| 2022-08-09 | $25.70 | $26.07 | 128,800 | — | — |
| 2022-08-08 | $26.23 | $26.61 | 164,100 | — | — |
| 2022-08-05 | $25.62 | $25.99 | 86,600 | — | — |
| 2022-08-04 | $24.73 | $25.08 | 168,700 | — | — |
| 2022-08-03 | $24.33 | $24.68 | 96,100 | — | — |
| 2022-08-02 | $24.16 | $24.51 | 105,300 | — | — |
| 2022-08-01 | $23.64 | $23.98 | 98,000 | — | — |
| 2022-07-29 | $23.65 | $23.99 | 105,300 | — | — |
| 2022-07-28 | $23.01 | $23.26 | 182,000 | — | — |
| 2022-07-27 | $22.78 | $23.03 | 152,100 | — | — |
| 2022-07-26 | $22.39 | $22.63 | 76,200 | — | — |
| 2022-07-25 | $21.98 | $22.22 | 65,400 | — | — |
| 2022-07-22 | $21.81 | $22.05 | 77,400 | — | — |
| 2022-07-21 | $22.35 | $22.59 | 57,500 | — | — |
| 2022-07-20 | $22.26 | $22.50 | 123,500 | — | — |
| 2022-07-19 | $21.89 | $22.13 | 92,400 | — | — |
| 2022-07-18 | $21.32 | $21.55 | 81,900 | — | — |
| 2022-07-15 | $21.33 | $21.56 | 203,000 | — | — |
| 2022-07-14 | $19.99 | $20.21 | 167,200 | — | — |
| 2022-07-13 | $20.76 | $20.98 | 85,100 | — | — |
| 2022-07-12 | $20.96 | $21.19 | 125,500 | — | — |
| 2022-07-11 | $20.56 | $20.78 | 180,500 | — | — |
| 2022-07-08 | $22.68 | $22.93 | 501,200 | — | — |
| 2022-07-07 | $22.16 | $22.40 | 252,000 | — | — |
| 2022-07-06 | $21.02 | $21.25 | 854,600 | — | — |
| 2022-07-05 | $20.29 | $20.51 | 271,400 | — | — |
| 2022-07-01 | $19.95 | $20.17 | 176,000 | — | — |
| 2022-06-30 | $19.67 | $19.88 | 219,200 | — | — |
| 2022-06-29 | $18.95 | $19.15 | 287,200 | — | — |
| 2022-06-28 | $19.68 | $19.89 | 384,000 | — | — |
| 2022-06-27 | $19.97 | $20.19 | 447,000 | — | — |
| 2022-06-24 | $19.15 | $19.36 | 1,531,600 | — | — |
| 2022-06-23 | $18.77 | $18.97 | 200,500 | — | — |
| 2022-06-22 | $19.14 | $19.35 | 257,300 | — | — |
| 2022-06-21 | $18.81 | $19.01 | 279,100 | — | — |
| 2022-06-17 | $18.95 | $19.15 | 402,700 | — | — |
| 2022-06-16 | $18.40 | $18.60 | 349,600 | — | — |
| 2022-06-15 | $19.07 | $19.28 | 408,700 | — | — |
| 2022-06-14 | $18.15 | $18.35 | 651,400 | — | — |
| 2022-06-13 | $19.39 | $19.60 | 1,418,400 | — | — |
| 2022-06-10 | $21.41 | $21.64 | 3,206,400 | — | — |
| 2022-06-09 | $24.63 | $24.90 | 491,600 | — | — |
| 2022-06-08 | $24.01 | $24.27 | 597,600 | — | — |
| 2022-06-07 | $27.94 | $28.24 | 306,800 | — | — |
| 2022-06-06 | $27.82 | $28.12 | 206,200 | — | — |
| 2022-06-03 | $26.98 | $27.27 | 136,700 | — | — |
| 2022-06-02 | $26.58 | $26.87 | 154,400 | — | — |
| 2022-06-01 | $26.14 | $26.42 | 141,600 | — | — |
| 2022-05-31 | $25.19 | $25.46 | 301,400 | — | — |
| 2022-05-27 | $27.26 | $27.55 | 187,500 | — | — |
| 2022-05-26 | $26.13 | $26.41 | 140,700 | — | — |
| 2022-05-25 | $26.53 | $26.82 | 209,400 | — | — |
| 2022-05-24 | $24.59 | $24.86 | 95,400 | — | — |
| 2022-05-23 | $24.96 | $25.23 | 126,500 | — | — |
| 2022-05-20 | $24.02 | $24.28 | 102,900 | — | — |
| 2022-05-19 | $24.35 | $24.61 | 86,300 | — | — |
| 2022-05-18 | $24.00 | $24.26 | 75,800 | — | — |
| 2022-05-17 | $24.06 | $24.32 | 84,200 | — | — |
| 2022-05-16 | $23.75 | $24.01 | 73,600 | — | — |
| 2022-05-13 | $23.91 | $24.17 | 209,100 | — | — |
| 2022-05-12 | $23.47 | $23.72 | 123,900 | — | — |
| 2022-05-11 | $23.19 | $23.44 | 96,600 | — | — |
| 2022-05-10 | $24.50 | $24.76 | 76,700 | — | — |
| 2022-05-09 | $23.44 | $23.69 | 109,500 | — | — |
| 2022-05-06 | $25.00 | $25.27 | 91,800 | — | — |
| 2022-05-05 | $25.55 | $25.83 | 83,700 | — | — |
| 2022-05-04 | $25.71 | $25.99 | 56,000 | — | — |
| 2022-05-03 | $25.92 | $26.20 | 99,500 | — | — |
| 2022-05-02 | $25.53 | $25.81 | 60,200 | — | — |
| 2022-04-29 | $25.38 | $25.65 | 54,000 | — | — |
| 2022-04-28 | $25.23 | $25.42 | 23,800 | — | — |
| 2022-04-27 | $24.38 | $24.57 | 30,000 | — | — |
| 2022-04-26 | $24.28 | $24.46 | 32,000 | — | — |
| 2022-04-25 | $24.57 | $24.76 | 19,800 | — | — |
| 2022-04-22 | $24.26 | $24.44 | 25,600 | — | — |
| 2022-04-21 | $24.61 | $24.80 | 27,600 | — | — |
| 2022-04-20 | $25.48 | $25.67 | 47,400 | — | — |
| 2022-04-19 | $25.42 | $25.61 | 41,700 | — | — |
| 2022-04-18 | $23.74 | $23.92 | 32,500 | — | — |
| 2022-04-14 | $23.70 | $23.88 | 29,800 | — | — |
| 2022-04-13 | $24.84 | $25.03 | 29,500 | — | — |
| 2022-04-12 | $24.56 | $24.75 | 79,800 | — | — |
| 2022-04-11 | $24.37 | $24.56 | 29,600 | — | — |
| 2022-04-08 | $24.36 | $24.55 | 39,500 | — | — |
| 2022-04-07 | $24.03 | $24.21 | 15,800 | — | — |
| 2022-04-06 | $22.99 | $23.16 | 35,500 | — | — |
| 2022-04-05 | $22.54 | $22.71 | 37,800 | — | — |
| 2022-04-04 | $23.80 | $23.98 | 31,900 | — | — |
| 2022-04-01 | $25.28 | $25.47 | 55,700 | — | — |
| 2022-03-31 | $24.56 | $24.75 | 37,200 | — | — |
| 2022-03-30 | $24.26 | $24.44 | 41,800 | — | — |
| 2022-03-29 | $24.85 | $25.04 | 30,600 | — | — |
| 2022-03-28 | $23.96 | $24.14 | 16,900 | — | — |
| 2022-03-25 | $23.89 | $24.07 | 15,500 | — | — |
| 2022-03-24 | $24.43 | $24.62 | 25,500 | — | — |
| 2022-03-23 | $25.04 | $25.23 | 61,600 | — | — |
| 2022-03-22 | $24.97 | $25.16 | 73,600 | — | — |
| 2022-03-21 | $23.69 | $23.87 | 48,200 | — | — |
| 2022-03-18 | $25.05 | $25.24 | 167,300 | — | — |
| 2022-03-17 | $25.87 | $26.07 | 37,700 | — | — |
| 2022-03-16 | $24.98 | $25.17 | 72,600 | — | — |
| 2022-03-15 | $25.31 | $25.50 | 46,000 | — | — |
| 2022-03-14 | $24.55 | $24.74 | 148,900 | — | — |
| 2022-03-11 | $22.80 | $22.97 | 291,200 | — | — |
| 2022-03-10 | $23.44 | $23.62 | 117,500 | — | — |
| 2022-03-09 | $23.45 | $23.63 | 29,900 | — | — |
| 2022-03-08 | $21.97 | $22.14 | 46,500 | — | — |
| 2022-03-07 | $20.38 | $20.53 | 66,400 | — | — |
| 2022-03-04 | $20.95 | $21.11 | 124,200 | — | — |
| 2022-03-03 | $21.48 | $21.64 | 72,500 | — | — |
| 2022-03-02 | $22.43 | $22.60 | 48,300 | — | — |
| 2022-03-01 | $21.84 | $22.01 | 40,400 | — | — |
| 2022-02-28 | $22.02 | $22.19 | 76,500 | — | — |
| 2022-02-25 | $21.97 | $22.14 | 107,300 | — | — |
| 2022-02-24 | $21.52 | $21.68 | 58,600 | — | — |
| 2022-02-23 | $21.00 | $21.16 | 38,900 | — | — |
| 2022-02-22 | $21.53 | $21.69 | 23,000 | — | — |
| 2022-02-18 | $22.17 | $22.34 | 55,500 | — | — |
| 2022-02-17 | $22.24 | $22.41 | 58,600 | — | — |
| 2022-02-16 | $22.31 | $22.48 | 49,200 | — | — |
| 2022-02-15 | $22.99 | $23.16 | 90,300 | — | — |
| 2022-02-14 | $23.35 | $23.53 | 85,100 | — | — |
| 2022-02-11 | $22.78 | $22.95 | 33,900 | — | — |
| 2022-02-10 | $22.53 | $22.70 | 69,700 | — | — |
| 2022-02-09 | $22.70 | $22.87 | 33,900 | — | — |
| 2022-02-08 | $22.68 | $22.85 | 52,100 | — | — |
| 2022-02-07 | $22.16 | $22.33 | 50,900 | — | — |
| 2022-02-04 | $22.35 | $22.52 | 59,200 | — | — |
| 2022-02-03 | $22.09 | $22.26 | 79,500 | — | — |
| 2022-02-02 | $22.18 | $22.27 | 117,600 | — | — |
| 2022-02-01 | $22.03 | $22.12 | 59,800 | — | — |
| 2022-01-31 | $21.83 | $21.92 | 54,500 | — | — |
| 2022-01-28 | $21.55 | $21.64 | 64,100 | — | — |
| 2022-01-27 | $20.55 | $20.63 | 40,700 | — | — |
| 2022-01-26 | $20.51 | $20.59 | 43,500 | — | — |
| 2022-01-25 | $21.14 | $21.22 | 38,300 | — | — |
| 2022-01-24 | $21.39 | $21.47 | 51,800 | — | — |
| 2022-01-21 | $19.74 | $19.82 | 67,100 | — | — |
| 2022-01-20 | $21.27 | $21.35 | 45,300 | — | — |
| 2022-01-19 | $21.89 | $21.98 | 60,000 | — | — |
| 2022-01-18 | $22.16 | $22.25 | 44,800 | — | — |
| 2022-01-14 | $21.58 | $21.67 | 61,900 | — | — |
| 2022-01-13 | $20.80 | $20.88 | 38,900 | — | — |
| 2022-01-12 | $21.46 | $21.55 | 52,900 | — | — |
| 2022-01-11 | $21.21 | $21.29 | 135,600 | — | — |
| 2022-01-10 | $21.12 | $21.20 | 38,900 | — | — |
| 2022-01-07 | $21.01 | $21.09 | 51,300 | — | — |
| 2022-01-06 | $22.06 | $22.15 | 73,300 | — | — |
| 2022-01-05 | $22.57 | $22.66 | 51,000 | — | — |
| 2022-01-04 | $24.64 | $24.74 | 66,200 | — | — |
| 2022-01-03 | $25.01 | $25.11 | 92,000 | — | — |