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
- 2021-07-22 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 | $19.31 | $19.31 | 423,700 | — | — |
| 2022-12-29 | $19.65 | $19.65 | 513,100 | — | — |
| 2022-12-28 | $18.90 | $18.90 | 471,900 | — | — |
| 2022-12-27 | $19.20 | $19.20 | 524,800 | — | — |
| 2022-12-23 | $19.16 | $19.16 | 549,500 | — | — |
| 2022-12-22 | $19.28 | $19.28 | 657,500 | — | — |
| 2022-12-21 | $19.47 | $19.47 | 660,300 | — | — |
| 2022-12-20 | $19.13 | $19.13 | 779,300 | — | — |
| 2022-12-19 | $19.14 | $19.14 | 584,600 | — | — |
| 2022-12-16 | $19.88 | $19.88 | 1,199,200 | — | — |
| 2022-12-15 | $19.60 | $19.60 | 1,528,800 | — | — |
| 2022-12-14 | $19.87 | $19.87 | 1,670,400 | — | — |
| 2022-12-13 | $20.92 | $20.92 | 2,318,300 | — | — |
| 2022-12-12 | $20.59 | $20.59 | 1,538,400 | — | — |
| 2022-12-09 | $20.68 | $20.68 | 568,500 | — | — |
| 2022-12-08 | $20.74 | $20.74 | 489,800 | — | — |
| 2022-12-07 | $20.68 | $20.68 | 653,600 | — | — |
| 2022-12-06 | $20.81 | $20.81 | 869,500 | — | — |
| 2022-12-05 | $20.11 | $20.11 | 583,000 | — | — |
| 2022-12-02 | $20.61 | $20.61 | 1,189,000 | — | — |
| 2022-12-01 | $20.70 | $20.70 | 927,400 | — | — |
| 2022-11-30 | $20.80 | $20.80 | 904,200 | — | — |
| 2022-11-29 | $20.50 | $20.50 | 779,800 | — | — |
| 2022-11-28 | $20.62 | $20.62 | 472,300 | — | — |
| 2022-11-25 | $21.21 | $21.21 | 367,900 | — | — |
| 2022-11-23 | $21.34 | $21.34 | 445,900 | — | — |
| 2022-11-22 | $21.72 | $21.72 | 577,100 | — | — |
| 2022-11-21 | $20.92 | $20.92 | 728,700 | — | — |
| 2022-11-18 | $21.28 | $21.28 | 735,200 | — | — |
| 2022-11-17 | $20.52 | $20.52 | 389,200 | — | — |
| 2022-11-16 | $21.19 | $21.19 | 736,700 | — | — |
| 2022-11-15 | $21.52 | $21.52 | 454,400 | — | — |
| 2022-11-14 | $20.97 | $20.97 | 467,800 | — | — |
| 2022-11-11 | $21.47 | $21.47 | 722,500 | — | — |
| 2022-11-10 | $21.24 | $21.24 | 898,200 | — | — |
| 2022-11-09 | $20.45 | $20.45 | 590,100 | — | — |
| 2022-11-08 | $20.90 | $20.90 | 677,700 | — | — |
| 2022-11-07 | $20.20 | $20.20 | 1,174,900 | — | — |
| 2022-11-04 | $19.99 | $19.99 | 1,108,200 | — | — |
| 2022-11-03 | $21.06 | $21.06 | 1,073,300 | — | — |
| 2022-11-02 | $22.02 | $22.02 | 682,400 | — | — |
| 2022-11-01 | $23.00 | $23.00 | 831,200 | — | — |
| 2022-10-31 | $23.58 | $23.58 | 488,400 | — | — |
| 2022-10-28 | $23.56 | $23.56 | 567,400 | — | — |
| 2022-10-27 | $22.98 | $22.98 | 355,600 | — | — |
| 2022-10-26 | $22.95 | $22.95 | 497,800 | — | — |
| 2022-10-25 | $23.04 | $23.04 | 373,800 | — | — |
| 2022-10-24 | $22.54 | $22.54 | 414,300 | — | — |
| 2022-10-21 | $21.58 | $21.58 | 1,848,400 | — | — |
| 2022-10-20 | $21.08 | $21.08 | 808,800 | — | — |
| 2022-10-19 | $22.14 | $22.14 | 677,500 | — | — |
| 2022-10-18 | $23.10 | $23.10 | 1,019,000 | — | — |
| 2022-10-17 | $23.35 | $23.35 | 1,058,100 | — | — |
| 2022-10-14 | $22.66 | $22.66 | 829,400 | — | — |
| 2022-10-13 | $22.85 | $22.85 | 561,500 | — | — |
| 2022-10-12 | $22.72 | $22.72 | 403,800 | — | — |
| 2022-10-11 | $22.83 | $22.83 | 554,400 | — | — |
| 2022-10-10 | $22.69 | $22.69 | 758,300 | — | — |
| 2022-10-07 | $22.96 | $22.96 | 917,500 | — | — |
| 2022-10-06 | $23.65 | $23.65 | 1,120,600 | — | — |
| 2022-10-05 | $23.91 | $23.91 | 778,600 | — | — |
| 2022-10-04 | $23.70 | $23.70 | 795,500 | — | — |
| 2022-10-03 | $23.08 | $23.08 | 845,400 | — | — |
| 2022-09-30 | $22.74 | $22.74 | 842,700 | — | — |
| 2022-09-29 | $22.71 | $22.71 | 504,400 | — | — |
| 2022-09-28 | $23.09 | $23.09 | 695,000 | — | — |
| 2022-09-27 | $22.04 | $22.04 | 652,800 | — | — |
| 2022-09-26 | $22.16 | $22.16 | 582,000 | — | — |
| 2022-09-23 | $22.14 | $22.14 | 1,802,300 | — | — |
| 2022-09-22 | $22.26 | $22.26 | 947,200 | — | — |
| 2022-09-21 | $22.77 | $22.77 | 2,019,300 | — | — |
| 2022-09-20 | $23.36 | $23.36 | 2,209,900 | — | — |
| 2022-09-19 | $23.83 | $23.83 | 2,147,100 | — | — |
| 2022-09-16 | $23.28 | $23.28 | 4,335,300 | — | — |
| 2022-09-15 | $25.01 | $25.01 | 1,003,100 | — | — |
| 2022-09-14 | $24.74 | $24.74 | 1,160,200 | — | — |
| 2022-09-13 | $25.11 | $25.11 | 2,598,400 | — | — |
| 2022-09-12 | $24.50 | $24.50 | 1,020,300 | — | — |
| 2022-09-09 | $24.27 | $24.27 | 1,271,200 | — | — |
| 2022-09-08 | $24.54 | $24.54 | 237,600 | — | — |
| 2022-09-07 | $24.14 | $24.14 | 302,700 | — | — |
| 2022-09-06 | $23.42 | $23.42 | 338,500 | — | — |
| 2022-09-02 | $23.24 | $23.24 | 179,400 | — | — |
| 2022-09-01 | $23.29 | $23.29 | 332,300 | — | — |
| 2022-08-31 | $23.57 | $23.57 | 247,200 | — | — |
| 2022-08-30 | $23.91 | $23.91 | 239,600 | — | — |
| 2022-08-29 | $24.17 | $24.17 | 187,400 | — | — |
| 2022-08-26 | $24.66 | $24.66 | 438,700 | — | — |
| 2022-08-25 | $25.08 | $25.08 | 332,100 | — | — |
| 2022-08-24 | $24.64 | $24.64 | 231,700 | — | — |
| 2022-08-23 | $24.22 | $24.22 | 312,800 | — | — |
| 2022-08-22 | $24.45 | $24.45 | 325,700 | — | — |
| 2022-08-19 | $24.56 | $24.56 | 255,200 | — | — |
| 2022-08-18 | $24.76 | $24.76 | 494,300 | — | — |
| 2022-08-17 | $24.22 | $24.22 | 222,700 | — | — |
| 2022-08-16 | $24.56 | $24.56 | 363,300 | — | — |
| 2022-08-15 | $24.71 | $24.71 | 209,200 | — | — |
| 2022-08-12 | $24.61 | $24.61 | 144,900 | — | — |
| 2022-08-11 | $24.32 | $24.32 | 338,700 | — | — |
| 2022-08-10 | $23.75 | $23.75 | 255,800 | — | — |
| 2022-08-09 | $23.29 | $23.29 | 244,300 | — | — |
| 2022-08-08 | $23.78 | $23.78 | 312,500 | — | — |
| 2022-08-05 | $23.65 | $23.65 | 179,400 | — | — |
| 2022-08-04 | $23.87 | $23.87 | 257,100 | — | — |
| 2022-08-03 | $23.77 | $23.77 | 355,800 | — | — |
| 2022-08-02 | $23.99 | $23.99 | 128,600 | — | — |
| 2022-08-01 | $24.07 | $24.07 | 317,100 | — | — |
| 2022-07-29 | $24.14 | $24.14 | 356,500 | — | — |
| 2022-07-28 | $23.45 | $23.45 | 286,400 | — | — |
| 2022-07-27 | $22.59 | $22.59 | 435,600 | — | — |
| 2022-07-26 | $22.25 | $22.25 | 226,500 | — | — |
| 2022-07-25 | $22.43 | $22.43 | 294,300 | — | — |
| 2022-07-22 | $22.59 | $22.59 | 305,500 | — | — |
| 2022-07-21 | $22.54 | $22.54 | 543,300 | — | — |
| 2022-07-20 | $22.50 | $22.50 | 409,800 | — | — |
| 2022-07-19 | $22.25 | $22.25 | 269,500 | — | — |
| 2022-07-18 | $21.39 | $21.39 | 407,500 | — | — |
| 2022-07-15 | $21.50 | $21.50 | 428,800 | — | — |
| 2022-07-14 | $21.19 | $21.19 | 212,000 | — | — |
| 2022-07-13 | $21.49 | $21.49 | 258,800 | — | — |
| 2022-07-12 | $21.66 | $21.66 | 366,500 | — | — |
| 2022-07-11 | $22.63 | $22.63 | 176,300 | — | — |
| 2022-07-08 | $22.83 | $22.83 | 229,400 | — | — |
| 2022-07-07 | $22.54 | $22.54 | 232,800 | — | — |
| 2022-07-06 | $22.06 | $22.06 | 735,800 | — | — |
| 2022-07-05 | $22.16 | $22.16 | 485,600 | — | — |
| 2022-07-01 | $22.10 | $22.10 | 414,300 | — | — |
| 2022-06-30 | $22.30 | $22.30 | 641,600 | — | — |
| 2022-06-29 | $21.95 | $21.95 | 322,600 | — | — |
| 2022-06-28 | $22.22 | $22.22 | 365,500 | — | — |
| 2022-06-27 | $22.12 | $22.12 | 600,500 | — | — |
| 2022-06-24 | $22.22 | $22.22 | 699,600 | — | — |
| 2022-06-23 | $21.09 | $21.09 | 570,500 | — | — |
| 2022-06-22 | $21.16 | $21.16 | 568,100 | — | — |
| 2022-06-21 | $21.82 | $21.82 | 737,200 | — | — |
| 2022-06-17 | $20.71 | $20.71 | 882,500 | — | — |
| 2022-06-16 | $20.77 | $20.77 | 693,200 | — | — |
| 2022-06-15 | $22.44 | $22.44 | 742,500 | — | — |
| 2022-06-14 | $22.29 | $22.29 | 1,149,200 | — | — |
| 2022-06-13 | $21.63 | $21.63 | 1,441,100 | — | — |
| 2022-06-10 | $22.40 | $22.40 | 390,200 | — | — |
| 2022-06-09 | $23.62 | $23.62 | 205,300 | — | — |
| 2022-06-08 | $24.08 | $24.08 | 299,300 | — | — |
| 2022-06-07 | $24.47 | $24.47 | 410,600 | — | — |
| 2022-06-06 | $24.68 | $24.68 | 467,000 | — | — |
| 2022-06-03 | $24.44 | $24.44 | 359,800 | — | — |
| 2022-06-02 | $24.14 | $24.14 | 320,200 | — | — |
| 2022-06-01 | $23.91 | $23.91 | 657,100 | — | — |
| 2022-05-31 | $23.60 | $23.60 | 1,141,200 | — | — |
| 2022-05-27 | $25.26 | $25.26 | 580,900 | — | — |
| 2022-05-26 | $24.50 | $24.50 | 625,600 | — | — |
| 2022-05-25 | $23.53 | $23.53 | 637,200 | — | — |
| 2022-05-24 | $22.92 | $22.92 | 313,500 | — | — |
| 2022-05-23 | $23.26 | $23.26 | 495,300 | — | — |
| 2022-05-20 | $23.40 | $23.40 | 1,093,800 | — | — |
| 2022-05-19 | $21.75 | $21.75 | 310,200 | — | — |
| 2022-05-18 | $21.22 | $21.22 | 258,100 | — | — |
| 2022-05-17 | $22.10 | $22.10 | 609,600 | — | — |
| 2022-05-16 | $21.70 | $21.70 | 414,500 | — | — |
| 2022-05-13 | $22.70 | $22.70 | 761,000 | — | — |
| 2022-05-12 | $21.30 | $21.30 | 568,000 | — | — |
| 2022-05-11 | $21.04 | $21.04 | 460,400 | — | — |
| 2022-05-10 | $21.93 | $21.93 | 453,800 | — | — |
| 2022-05-09 | $22.61 | $22.61 | 409,900 | — | — |
| 2022-05-06 | $23.48 | $23.48 | 316,400 | — | — |
| 2022-05-05 | $23.72 | $23.72 | 403,400 | — | — |
| 2022-05-04 | $24.25 | $24.25 | 473,800 | — | — |
| 2022-05-03 | $23.95 | $23.95 | 463,400 | — | — |
| 2022-05-02 | $23.83 | $23.83 | 452,100 | — | — |
| 2022-04-29 | $23.76 | $23.76 | 512,600 | — | — |
| 2022-04-28 | $24.46 | $24.46 | 399,300 | — | — |
| 2022-04-27 | $23.79 | $23.79 | 1,041,500 | — | — |
| 2022-04-26 | $24.38 | $24.38 | 339,400 | — | — |
| 2022-04-25 | $24.61 | $24.61 | 553,500 | — | — |
| 2022-04-22 | $24.41 | $24.41 | 502,100 | — | — |
| 2022-04-21 | $24.94 | $24.94 | 611,100 | — | — |
| 2022-04-20 | $24.71 | $24.71 | 202,700 | — | — |
| 2022-04-19 | $24.34 | $24.34 | 319,500 | — | — |
| 2022-04-18 | $23.09 | $23.09 | 432,600 | — | — |
| 2022-04-14 | $23.62 | $23.62 | 338,800 | — | — |
| 2022-04-13 | $23.50 | $23.50 | 240,100 | — | — |
| 2022-04-12 | $23.03 | $23.03 | 231,200 | — | — |
| 2022-04-11 | $22.84 | $22.84 | 376,200 | — | — |
| 2022-04-08 | $23.17 | $23.17 | 319,800 | — | — |
| 2022-04-07 | $23.26 | $23.26 | 275,600 | — | — |
| 2022-04-06 | $23.40 | $23.40 | 522,800 | — | — |
| 2022-04-05 | $24.16 | $24.16 | 758,800 | — | — |
| 2022-04-04 | $24.79 | $24.79 | 735,200 | — | — |
| 2022-04-01 | $24.96 | $24.96 | 766,000 | — | — |
| 2022-03-31 | $24.19 | $24.19 | 775,900 | — | — |
| 2022-03-30 | $24.56 | $24.56 | 1,503,000 | — | — |
| 2022-03-29 | $24.22 | $24.22 | 726,600 | — | — |
| 2022-03-28 | $24.04 | $24.04 | 705,800 | — | — |
| 2022-03-25 | $23.83 | $23.83 | 494,200 | — | — |
| 2022-03-24 | $23.46 | $23.46 | 222,100 | — | — |
| 2022-03-23 | $23.49 | $23.49 | 551,000 | — | — |
| 2022-03-22 | $24.27 | $24.27 | 435,800 | — | — |
| 2022-03-21 | $24.01 | $24.01 | 612,200 | — | — |
| 2022-03-18 | $24.94 | $24.94 | 2,910,000 | — | — |
| 2022-03-17 | $24.22 | $24.22 | 896,900 | — | — |
| 2022-03-16 | $23.50 | $23.50 | 1,165,000 | — | — |
| 2022-03-15 | $22.31 | $22.31 | 621,000 | — | — |
| 2022-03-14 | $21.78 | $21.78 | 1,138,300 | — | — |
| 2022-03-11 | $20.81 | $20.81 | 755,700 | — | — |
| 2022-03-10 | $21.45 | $21.45 | 706,100 | — | — |
| 2022-03-09 | $21.75 | $21.75 | 650,200 | — | — |
| 2022-03-08 | $21.00 | $21.00 | 538,000 | — | — |
| 2022-03-07 | $20.41 | $20.41 | 797,400 | — | — |
| 2022-03-04 | $21.45 | $21.45 | 659,700 | — | — |
| 2022-03-03 | $22.01 | $22.01 | 727,500 | — | — |
| 2022-03-02 | $22.20 | $22.20 | 595,900 | — | — |
| 2022-03-01 | $21.28 | $21.28 | 925,900 | — | — |
| 2022-02-28 | $22.48 | $22.48 | 1,354,900 | — | — |
| 2022-02-25 | $22.27 | $22.27 | 594,200 | — | — |
| 2022-02-24 | $21.59 | $21.59 | 943,800 | — | — |
| 2022-02-23 | $20.77 | $20.77 | 732,500 | — | — |
| 2022-02-22 | $21.53 | $21.53 | 673,000 | — | — |
| 2022-02-18 | $21.47 | $21.47 | 537,500 | — | — |
| 2022-02-17 | $21.99 | $21.99 | 1,458,500 | — | — |
| 2022-02-16 | $23.61 | $23.61 | 482,800 | — | — |
| 2022-02-15 | $23.06 | $23.06 | 814,300 | — | — |
| 2022-02-14 | $22.04 | $22.04 | 648,400 | — | — |
| 2022-02-11 | $22.38 | $22.38 | 646,000 | — | — |
| 2022-02-10 | $23.28 | $23.28 | 724,000 | — | — |
| 2022-02-09 | $24.05 | $24.05 | 315,700 | — | — |
| 2022-02-08 | $23.73 | $23.73 | 444,700 | — | — |
| 2022-02-07 | $23.27 | $23.27 | 503,000 | — | — |
| 2022-02-04 | $23.27 | $23.27 | 768,200 | — | — |
| 2022-02-03 | $23.64 | $23.64 | 756,500 | — | — |
| 2022-02-02 | $24.48 | $24.48 | 741,000 | — | — |
| 2022-02-01 | $24.46 | $24.46 | 1,470,700 | — | — |
| 2022-01-31 | $24.05 | $24.05 | 1,154,100 | — | — |
| 2022-01-28 | $23.45 | $23.45 | 1,044,900 | — | — |
| 2022-01-27 | $22.90 | $22.90 | 1,170,700 | — | — |
| 2022-01-26 | $23.70 | $23.70 | 839,100 | — | — |
| 2022-01-25 | $24.10 | $24.10 | 1,203,500 | — | — |
| 2022-01-24 | $24.07 | $24.07 | 2,372,300 | — | — |
| 2022-01-21 | $23.89 | $23.89 | 1,155,900 | — | — |
| 2022-01-20 | $24.71 | $24.71 | 1,054,400 | — | — |
| 2022-01-19 | $24.99 | $24.99 | 1,268,800 | — | — |
| 2022-01-18 | $24.54 | $24.54 | 1,157,500 | — | — |
| 2022-01-14 | $24.45 | $24.45 | 1,296,900 | — | — |
| 2022-01-13 | $24.36 | $24.36 | 1,944,700 | — | — |
| 2022-01-12 | $25.50 | $25.50 | 2,454,200 | — | — |
| 2022-01-11 | $24.89 | $24.89 | 1,744,100 | — | — |
| 2022-01-10 | $24.75 | $24.75 | 4,675,700 | — | — |
| 2022-01-07 | $25.45 | $25.45 | 5,237,200 | — | — |
| 2022-01-06 | $25.35 | $25.35 | 10,670,000 | — | — |
| 2022-01-05 | $26.77 | $26.77 | 2,060,600 | — | — |
| 2022-01-04 | $27.32 | $27.32 | 2,114,900 | — | — |
| 2022-01-03 | $30.78 | $30.78 | 621,700 | — | — |