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
- 2017-11-20 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 | $20.65 | $20.65 | 453,700 | — | — |
| 2022-12-29 | $20.51 | $20.51 | 642,200 | — | — |
| 2022-12-28 | $19.58 | $19.58 | 442,000 | — | — |
| 2022-12-27 | $19.88 | $19.88 | 497,400 | — | — |
| 2022-12-23 | $19.99 | $19.99 | 445,000 | — | — |
| 2022-12-22 | $20.08 | $20.08 | 564,900 | — | — |
| 2022-12-21 | $20.39 | $20.39 | 513,500 | — | — |
| 2022-12-20 | $20.46 | $20.46 | 650,100 | — | — |
| 2022-12-19 | $19.99 | $19.99 | 894,000 | — | — |
| 2022-12-16 | $20.75 | $20.75 | 1,050,000 | — | — |
| 2022-12-15 | $21.39 | $21.39 | 809,500 | — | — |
| 2022-12-14 | $21.78 | $21.78 | 508,500 | — | — |
| 2022-12-13 | $22.01 | $22.01 | 426,600 | — | — |
| 2022-12-12 | $21.45 | $21.45 | 526,100 | — | — |
| 2022-12-09 | $21.37 | $21.37 | 533,200 | — | — |
| 2022-12-08 | $21.43 | $21.43 | 348,900 | — | — |
| 2022-12-07 | $21.47 | $21.47 | 447,500 | — | — |
| 2022-12-06 | $21.89 | $21.89 | 318,100 | — | — |
| 2022-12-05 | $22.59 | $22.59 | 411,700 | — | — |
| 2022-12-02 | $23.28 | $23.28 | 348,400 | — | — |
| 2022-12-01 | $23.46 | $23.46 | 396,100 | — | — |
| 2022-11-30 | $23.17 | $23.17 | 668,500 | — | — |
| 2022-11-29 | $22.66 | $22.66 | 614,700 | — | — |
| 2022-11-28 | $21.80 | $21.80 | 875,800 | — | — |
| 2022-11-25 | $23.11 | $23.11 | 360,900 | — | — |
| 2022-11-23 | $23.06 | $23.06 | 884,100 | — | — |
| 2022-11-22 | $22.95 | $22.95 | 1,224,500 | — | — |
| 2022-11-21 | $23.33 | $23.33 | 945,800 | — | — |
| 2022-11-18 | $23.54 | $23.54 | 993,500 | — | — |
| 2022-11-17 | $24.48 | $24.48 | 614,600 | — | — |
| 2022-11-16 | $24.81 | $24.81 | 674,100 | — | — |
| 2022-11-15 | $25.18 | $25.18 | 952,500 | — | — |
| 2022-11-14 | $24.83 | $24.83 | 875,100 | — | — |
| 2022-11-11 | $25.51 | $25.51 | 858,600 | — | — |
| 2022-11-10 | $24.48 | $24.48 | 1,272,300 | — | — |
| 2022-11-09 | $21.92 | $21.92 | 272,100 | — | — |
| 2022-11-08 | $22.41 | $22.41 | 379,000 | — | — |
| 2022-11-07 | $22.44 | $22.44 | 520,800 | — | — |
| 2022-11-04 | $21.89 | $21.89 | 518,700 | — | — |
| 2022-11-03 | $21.53 | $21.53 | 277,200 | — | — |
| 2022-11-02 | $21.98 | $21.98 | 480,200 | — | — |
| 2022-11-01 | $23.40 | $23.40 | 292,100 | — | — |
| 2022-10-31 | $23.16 | $23.16 | 521,900 | — | — |
| 2022-10-28 | $22.88 | $22.88 | 342,300 | — | — |
| 2022-10-27 | $22.48 | $22.48 | 479,300 | — | — |
| 2022-10-26 | $22.11 | $22.11 | 419,100 | — | — |
| 2022-10-25 | $21.83 | $21.83 | 472,400 | — | — |
| 2022-10-24 | $19.95 | $19.95 | 447,100 | — | — |
| 2022-10-21 | $19.79 | $19.79 | 649,900 | — | — |
| 2022-10-20 | $19.63 | $19.63 | 691,000 | — | — |
| 2022-10-19 | $19.70 | $19.70 | 473,600 | — | — |
| 2022-10-18 | $20.43 | $20.43 | 645,900 | — | — |
| 2022-10-17 | $20.55 | $20.55 | 486,600 | — | — |
| 2022-10-14 | $20.08 | $20.08 | 453,800 | — | — |
| 2022-10-13 | $20.44 | $20.44 | 642,400 | — | — |
| 2022-10-12 | $20.53 | $20.53 | 352,300 | — | — |
| 2022-10-11 | $20.55 | $20.55 | 374,500 | — | — |
| 2022-10-10 | $20.98 | $20.98 | 281,100 | — | — |
| 2022-10-07 | $21.22 | $21.22 | 338,400 | — | — |
| 2022-10-06 | $21.93 | $21.93 | 302,100 | — | — |
| 2022-10-05 | $22.15 | $22.15 | 450,000 | — | — |
| 2022-10-04 | $22.40 | $22.40 | 614,000 | — | — |
| 2022-10-03 | $20.64 | $20.64 | 687,600 | — | — |
| 2022-09-30 | $20.66 | $20.66 | 733,100 | — | — |
| 2022-09-29 | $20.70 | $20.70 | 557,000 | — | — |
| 2022-09-28 | $20.62 | $20.62 | 601,500 | — | — |
| 2022-09-27 | $19.67 | $19.67 | 329,300 | — | — |
| 2022-09-26 | $19.34 | $19.34 | 635,400 | — | — |
| 2022-09-23 | $19.73 | $19.73 | 735,600 | — | — |
| 2022-09-22 | $20.00 | $20.00 | 536,100 | — | — |
| 2022-09-21 | $20.97 | $20.97 | 787,700 | — | — |
| 2022-09-20 | $20.70 | $20.70 | 735,700 | — | — |
| 2022-09-19 | $21.79 | $21.79 | 930,500 | — | — |
| 2022-09-16 | $21.76 | $21.76 | 1,657,000 | — | — |
| 2022-09-15 | $22.86 | $22.86 | 395,700 | — | — |
| 2022-09-14 | $23.25 | $23.25 | 549,800 | — | — |
| 2022-09-13 | $23.21 | $23.21 | 452,600 | — | — |
| 2022-09-12 | $24.01 | $24.01 | 748,100 | — | — |
| 2022-09-09 | $23.43 | $23.43 | 471,600 | — | — |
| 2022-09-08 | $22.91 | $22.91 | 480,600 | — | — |
| 2022-09-07 | $22.45 | $22.45 | 600,800 | — | — |
| 2022-09-06 | $21.68 | $21.68 | 517,000 | — | — |
| 2022-09-02 | $21.52 | $21.52 | 405,800 | — | — |
| 2022-09-01 | $21.51 | $21.51 | 448,700 | — | — |
| 2022-08-31 | $21.61 | $21.61 | 522,200 | — | — |
| 2022-08-30 | $21.61 | $21.61 | 443,700 | — | — |
| 2022-08-29 | $21.62 | $21.62 | 355,300 | — | — |
| 2022-08-26 | $21.83 | $21.83 | 405,200 | — | — |
| 2022-08-25 | $22.64 | $22.64 | 308,600 | — | — |
| 2022-08-24 | $22.17 | $22.17 | 456,400 | — | — |
| 2022-08-23 | $21.41 | $21.41 | 338,200 | — | — |
| 2022-08-22 | $21.68 | $21.68 | 472,800 | — | — |
| 2022-08-19 | $22.09 | $22.09 | 381,400 | — | — |
| 2022-08-18 | $22.84 | $22.84 | 306,000 | — | — |
| 2022-08-17 | $22.95 | $22.95 | 288,600 | — | — |
| 2022-08-16 | $23.49 | $23.49 | 436,800 | — | — |
| 2022-08-15 | $23.58 | $23.58 | 296,500 | — | — |
| 2022-08-12 | $23.51 | $23.51 | 245,700 | — | — |
| 2022-08-11 | $23.14 | $23.14 | 345,100 | — | — |
| 2022-08-10 | $23.29 | $23.29 | 478,400 | — | — |
| 2022-08-09 | $22.84 | $22.84 | 785,800 | — | — |
| 2022-08-08 | $23.80 | $23.80 | 825,500 | — | — |
| 2022-08-05 | $23.20 | $23.20 | 618,200 | — | — |
| 2022-08-04 | $22.34 | $22.34 | 431,400 | — | — |
| 2022-08-03 | $22.14 | $22.14 | 324,800 | — | — |
| 2022-08-02 | $21.00 | $21.00 | 373,900 | — | — |
| 2022-08-01 | $21.14 | $21.14 | 379,000 | — | — |
| 2022-07-29 | $21.11 | $21.11 | 664,900 | — | — |
| 2022-07-28 | $20.48 | $20.48 | 624,500 | — | — |
| 2022-07-27 | $20.39 | $20.39 | 327,900 | — | — |
| 2022-07-26 | $19.75 | $19.75 | 240,200 | — | — |
| 2022-07-25 | $20.22 | $20.22 | 299,900 | — | — |
| 2022-07-22 | $20.57 | $20.57 | 376,300 | — | — |
| 2022-07-21 | $21.00 | $21.00 | 476,600 | — | — |
| 2022-07-20 | $20.97 | $20.97 | 463,700 | — | — |
| 2022-07-19 | $20.91 | $20.91 | 331,700 | — | — |
| 2022-07-18 | $20.23 | $20.23 | 363,700 | — | — |
| 2022-07-15 | $20.50 | $20.50 | 431,100 | — | — |
| 2022-07-14 | $20.36 | $20.36 | 278,200 | — | — |
| 2022-07-13 | $20.26 | $20.26 | 261,900 | — | — |
| 2022-07-12 | $20.42 | $20.42 | 371,900 | — | — |
| 2022-07-11 | $20.46 | $20.46 | 382,200 | — | — |
| 2022-07-08 | $20.97 | $20.97 | 241,600 | — | — |
| 2022-07-07 | $21.25 | $21.25 | 541,400 | — | — |
| 2022-07-06 | $20.69 | $20.69 | 357,200 | — | — |
| 2022-07-05 | $20.41 | $20.41 | 475,200 | — | — |
| 2022-07-01 | $19.65 | $19.65 | 355,900 | — | — |
| 2022-06-30 | $19.34 | $19.34 | 400,300 | — | — |
| 2022-06-29 | $19.52 | $19.52 | 429,600 | — | — |
| 2022-06-28 | $19.72 | $19.72 | 632,100 | — | — |
| 2022-06-27 | $20.70 | $20.70 | 507,800 | — | — |
| 2022-06-24 | $20.89 | $20.89 | 2,471,600 | — | — |
| 2022-06-23 | $19.59 | $19.59 | 624,700 | — | — |
| 2022-06-22 | $18.81 | $18.81 | 761,700 | — | — |
| 2022-06-21 | $18.58 | $18.58 | 650,700 | — | — |
| 2022-06-17 | $18.10 | $18.10 | 1,147,500 | — | — |
| 2022-06-16 | $17.22 | $17.22 | 723,500 | — | — |
| 2022-06-15 | $18.31 | $18.31 | 981,400 | — | — |
| 2022-06-14 | $17.89 | $17.89 | 860,100 | — | — |
| 2022-06-13 | $18.22 | $18.22 | 649,500 | — | — |
| 2022-06-10 | $19.61 | $19.61 | 666,800 | — | — |
| 2022-06-09 | $20.13 | $20.13 | 478,500 | — | — |
| 2022-06-08 | $20.68 | $20.68 | 461,200 | — | — |
| 2022-06-07 | $20.86 | $20.86 | 700,600 | — | — |
| 2022-06-06 | $20.80 | $20.80 | 709,200 | — | — |
| 2022-06-03 | $20.22 | $20.22 | 580,700 | — | — |
| 2022-06-02 | $20.49 | $20.49 | 506,200 | — | — |
| 2022-06-01 | $19.95 | $19.95 | 568,000 | — | — |
| 2022-05-31 | $20.27 | $20.27 | 826,100 | — | — |
| 2022-05-27 | $20.83 | $20.83 | 1,022,000 | — | — |
| 2022-05-26 | $19.63 | $19.63 | 914,200 | — | — |
| 2022-05-25 | $19.11 | $19.11 | 712,800 | — | — |
| 2022-05-24 | $18.76 | $18.76 | 891,400 | — | — |
| 2022-05-23 | $19.40 | $19.40 | 1,523,200 | — | — |
| 2022-05-20 | $19.14 | $19.14 | 1,347,100 | — | — |
| 2022-05-19 | $18.89 | $18.89 | 901,700 | — | — |
| 2022-05-18 | $18.26 | $18.26 | 670,100 | — | — |
| 2022-05-17 | $18.95 | $18.95 | 585,200 | — | — |
| 2022-05-16 | $18.53 | $18.53 | 531,300 | — | — |
| 2022-05-13 | $19.21 | $19.21 | 753,100 | — | — |
| 2022-05-12 | $18.53 | $18.53 | 977,600 | — | — |
| 2022-05-11 | $17.94 | $17.94 | 772,700 | — | — |
| 2022-05-10 | $18.40 | $18.40 | 1,242,000 | — | — |
| 2022-05-09 | $19.70 | $19.70 | 679,300 | — | — |
| 2022-05-06 | $21.51 | $21.51 | 427,300 | — | — |
| 2022-05-05 | $22.08 | $22.08 | 449,700 | — | — |
| 2022-05-04 | $23.29 | $23.29 | 478,900 | — | — |
| 2022-05-03 | $22.42 | $22.42 | 444,100 | — | — |
| 2022-05-02 | $22.94 | $22.94 | 427,400 | — | — |
| 2022-04-29 | $22.40 | $22.40 | 727,000 | — | — |
| 2022-04-28 | $22.66 | $22.66 | 579,000 | — | — |
| 2022-04-27 | $22.20 | $22.20 | 510,000 | — | — |
| 2022-04-26 | $22.44 | $22.44 | 427,700 | — | — |
| 2022-04-25 | $23.64 | $23.64 | 419,000 | — | — |
| 2022-04-22 | $22.92 | $22.92 | 356,000 | — | — |
| 2022-04-21 | $23.57 | $23.57 | 323,200 | — | — |
| 2022-04-20 | $24.16 | $24.16 | 499,700 | — | — |
| 2022-04-19 | $25.03 | $25.03 | 935,200 | — | — |
| 2022-04-18 | $23.21 | $23.21 | 415,200 | — | — |
| 2022-04-14 | $23.40 | $23.40 | 355,700 | — | — |
| 2022-04-13 | $24.08 | $24.08 | 426,300 | — | — |
| 2022-04-12 | $24.03 | $24.03 | 488,900 | — | — |
| 2022-04-11 | $23.47 | $23.47 | 677,000 | — | — |
| 2022-04-08 | $24.18 | $24.18 | 777,200 | — | — |
| 2022-04-07 | $24.08 | $24.08 | 1,105,100 | — | — |
| 2022-04-06 | $23.87 | $23.87 | 610,400 | — | — |
| 2022-04-05 | $24.68 | $24.68 | 1,482,400 | — | — |
| 2022-04-04 | $24.55 | $24.55 | 620,900 | — | — |
| 2022-04-01 | $24.39 | $24.39 | 475,300 | — | — |
| 2022-03-31 | $23.92 | $23.92 | 533,300 | — | — |
| 2022-03-30 | $24.35 | $24.35 | 334,300 | — | — |
| 2022-03-29 | $25.13 | $25.13 | 492,100 | — | — |
| 2022-03-28 | $24.09 | $24.09 | 236,200 | — | — |
| 2022-03-25 | $24.52 | $24.52 | 312,900 | — | — |
| 2022-03-24 | $24.36 | $24.36 | 273,300 | — | — |
| 2022-03-23 | $24.08 | $24.08 | 338,000 | — | — |
| 2022-03-22 | $24.72 | $24.72 | 385,300 | — | — |
| 2022-03-21 | $24.15 | $24.15 | 420,000 | — | — |
| 2022-03-18 | $25.08 | $25.08 | 1,002,600 | — | — |
| 2022-03-17 | $24.73 | $24.73 | 322,600 | — | — |
| 2022-03-16 | $24.91 | $24.91 | 547,500 | — | — |
| 2022-03-15 | $23.76 | $23.76 | 851,600 | — | — |
| 2022-03-14 | $23.55 | $23.55 | 339,500 | — | — |
| 2022-03-11 | $23.99 | $23.99 | 327,000 | — | — |
| 2022-03-10 | $24.83 | $24.83 | 467,600 | — | — |
| 2022-03-09 | $24.75 | $24.75 | 487,200 | — | — |
| 2022-03-08 | $23.38 | $23.38 | 996,600 | — | — |
| 2022-03-07 | $23.93 | $23.93 | 524,500 | — | — |
| 2022-03-04 | $25.51 | $25.51 | 519,000 | — | — |
| 2022-03-03 | $26.54 | $26.54 | 449,000 | — | — |
| 2022-03-02 | $27.00 | $27.00 | 538,100 | — | — |
| 2022-03-01 | $26.87 | $26.87 | 674,600 | — | — |
| 2022-02-28 | $26.85 | $26.85 | 651,900 | — | — |
| 2022-02-25 | $26.37 | $26.37 | 779,200 | — | — |
| 2022-02-24 | $26.26 | $26.26 | 1,085,200 | — | — |
| 2022-02-23 | $24.91 | $24.91 | 693,100 | — | — |
| 2022-02-22 | $26.20 | $26.20 | 680,800 | — | — |
| 2022-02-18 | $27.00 | $27.00 | 761,500 | — | — |
| 2022-02-17 | $28.40 | $28.40 | 318,800 | — | — |
| 2022-02-16 | $29.42 | $29.42 | 381,800 | — | — |
| 2022-02-15 | $29.70 | $29.70 | 506,800 | — | — |
| 2022-02-14 | $28.69 | $28.69 | 461,400 | — | — |
| 2022-02-11 | $28.48 | $28.48 | 357,200 | — | — |
| 2022-02-10 | $29.02 | $29.02 | 543,300 | — | — |
| 2022-02-09 | $29.69 | $29.69 | 457,100 | — | — |
| 2022-02-08 | $28.92 | $28.92 | 324,300 | — | — |
| 2022-02-07 | $28.42 | $28.42 | 411,200 | — | — |
| 2022-02-04 | $28.01 | $28.01 | 413,600 | — | — |
| 2022-02-03 | $27.36 | $27.36 | 777,900 | — | — |
| 2022-02-02 | $28.49 | $28.49 | 806,000 | — | — |
| 2022-02-01 | $30.31 | $30.31 | 667,900 | — | — |
| 2022-01-31 | $29.87 | $29.87 | 609,600 | — | — |
| 2022-01-28 | $28.70 | $28.70 | 575,500 | — | — |
| 2022-01-27 | $28.36 | $28.36 | 611,900 | — | — |
| 2022-01-26 | $29.97 | $29.97 | 500,200 | — | — |
| 2022-01-25 | $30.14 | $30.14 | 559,400 | — | — |
| 2022-01-24 | $30.74 | $30.74 | 631,900 | — | — |
| 2022-01-21 | $30.46 | $30.46 | 663,200 | — | — |
| 2022-01-20 | $31.05 | $31.05 | 736,400 | — | — |
| 2022-01-19 | $30.50 | $30.50 | 305,300 | — | — |
| 2022-01-18 | $31.11 | $31.11 | 581,100 | — | — |
| 2022-01-14 | $32.26 | $32.26 | 629,300 | — | — |
| 2022-01-13 | $33.22 | $33.22 | 277,700 | — | — |
| 2022-01-12 | $33.70 | $33.70 | 479,900 | — | — |
| 2022-01-11 | $34.17 | $34.17 | 649,200 | — | — |
| 2022-01-10 | $33.89 | $33.89 | 604,600 | — | — |
| 2022-01-07 | $34.43 | $34.43 | 475,800 | — | — |
| 2022-01-06 | $34.82 | $34.82 | 466,600 | — | — |
| 2022-01-05 | $35.14 | $35.14 | 617,900 | — | — |
| 2022-01-04 | $35.83 | $35.83 | 496,500 | — | — |
| 2022-01-03 | $36.11 | $36.11 | 571,000 | — | — |