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
- 2015-05-07 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 | $23.20 | $23.20 | 148,700 | — | — |
| 2022-12-29 | $23.09 | $23.09 | 156,800 | — | — |
| 2022-12-28 | $23.37 | $23.37 | 117,700 | — | — |
| 2022-12-27 | $23.55 | $23.55 | 242,200 | — | — |
| 2022-12-23 | $22.96 | $22.96 | 106,600 | — | — |
| 2022-12-22 | $22.97 | $22.97 | 104,100 | — | — |
| 2022-12-21 | $23.00 | $23.00 | 221,700 | — | — |
| 2022-12-20 | $22.86 | $22.86 | 283,300 | — | — |
| 2022-12-19 | $22.78 | $22.78 | 274,100 | — | — |
| 2022-12-16 | $22.75 | $22.75 | 928,600 | — | — |
| 2022-12-15 | $22.49 | $22.49 | 199,800 | — | — |
| 2022-12-14 | $22.67 | $22.67 | 197,500 | — | — |
| 2022-12-13 | $22.09 | $22.09 | 448,600 | — | — |
| 2022-12-12 | $21.85 | $21.85 | 174,700 | — | — |
| 2022-12-09 | $21.89 | $21.89 | 127,400 | — | — |
| 2022-12-08 | $22.50 | $22.50 | 139,800 | — | — |
| 2022-12-07 | $21.87 | $21.87 | 144,600 | — | — |
| 2022-12-06 | $22.40 | $22.40 | 225,200 | — | — |
| 2022-12-05 | $22.73 | $22.73 | 205,600 | — | — |
| 2022-12-02 | $23.02 | $23.02 | 284,300 | — | — |
| 2022-12-01 | $22.88 | $22.88 | 415,200 | — | — |
| 2022-11-30 | $21.87 | $21.87 | 203,200 | — | — |
| 2022-11-29 | $21.25 | $21.25 | 98,300 | — | — |
| 2022-11-28 | $21.45 | $21.45 | 133,200 | — | — |
| 2022-11-25 | $21.66 | $21.66 | 102,800 | — | — |
| 2022-11-23 | $21.49 | $21.49 | 93,100 | — | — |
| 2022-11-22 | $21.94 | $21.94 | 171,600 | — | — |
| 2022-11-21 | $21.55 | $21.55 | 282,600 | — | — |
| 2022-11-18 | $21.89 | $21.89 | 361,200 | — | — |
| 2022-11-17 | $21.46 | $21.46 | 316,600 | — | — |
| 2022-11-16 | $20.98 | $20.98 | 233,800 | — | — |
| 2022-11-15 | $21.53 | $21.53 | 357,500 | — | — |
| 2022-11-14 | $19.94 | $19.94 | 307,000 | — | — |
| 2022-11-11 | $20.02 | $20.02 | 302,100 | — | — |
| 2022-11-10 | $19.26 | $19.26 | 322,100 | — | — |
| 2022-11-09 | $19.22 | $19.22 | 245,100 | — | — |
| 2022-11-08 | $19.72 | $19.72 | 214,500 | — | — |
| 2022-11-07 | $19.98 | $19.98 | 456,800 | — | — |
| 2022-11-04 | $18.84 | $18.84 | 380,400 | — | — |
| 2022-11-03 | $18.03 | $18.03 | 267,000 | — | — |
| 2022-11-02 | $17.63 | $17.63 | 190,500 | — | — |
| 2022-11-01 | $18.55 | $18.55 | 317,100 | — | — |
| 2022-10-31 | $17.94 | $17.94 | 176,500 | — | — |
| 2022-10-28 | $18.22 | $18.22 | 114,100 | — | — |
| 2022-10-27 | $17.88 | $17.88 | 95,700 | — | — |
| 2022-10-26 | $18.21 | $18.21 | 170,700 | — | — |
| 2022-10-25 | $17.61 | $17.61 | 96,200 | — | — |
| 2022-10-24 | $17.61 | $17.61 | 96,800 | — | — |
| 2022-10-21 | $17.53 | $17.53 | 180,800 | — | — |
| 2022-10-20 | $16.80 | $16.80 | 205,900 | — | — |
| 2022-10-19 | $17.01 | $17.01 | 200,800 | — | — |
| 2022-10-18 | $17.70 | $17.70 | 139,500 | — | — |
| 2022-10-17 | $18.25 | $18.25 | 210,500 | — | — |
| 2022-10-14 | $17.89 | $17.89 | 162,100 | — | — |
| 2022-10-13 | $17.71 | $17.71 | 247,900 | — | — |
| 2022-10-12 | $17.15 | $17.15 | 118,700 | — | — |
| 2022-10-11 | $16.91 | $16.91 | 224,300 | — | — |
| 2022-10-10 | $16.74 | $16.74 | 129,300 | — | — |
| 2022-10-07 | $16.58 | $16.58 | 87,700 | — | — |
| 2022-10-06 | $16.85 | $16.85 | 143,700 | — | — |
| 2022-10-05 | $17.00 | $17.00 | 148,200 | — | — |
| 2022-10-04 | $17.45 | $17.45 | 547,400 | — | — |
| 2022-10-03 | $16.14 | $16.14 | 150,300 | — | — |
| 2022-09-30 | $16.02 | $16.02 | 249,400 | — | — |
| 2022-09-29 | $15.84 | $15.84 | 150,000 | — | — |
| 2022-09-28 | $16.22 | $16.22 | 221,700 | — | — |
| 2022-09-27 | $15.46 | $15.46 | 274,200 | — | — |
| 2022-09-26 | $16.10 | $16.10 | 152,700 | — | — |
| 2022-09-23 | $16.05 | $16.05 | 249,600 | — | — |
| 2022-09-22 | $16.53 | $16.53 | 214,000 | — | — |
| 2022-09-21 | $16.70 | $16.70 | 455,100 | — | — |
| 2022-09-20 | $17.30 | $17.30 | 166,600 | — | — |
| 2022-09-19 | $17.11 | $17.11 | 222,400 | — | — |
| 2022-09-16 | $17.29 | $17.29 | 485,800 | — | — |
| 2022-09-15 | $18.09 | $18.09 | 279,200 | — | — |
| 2022-09-14 | $18.22 | $18.22 | 274,400 | — | — |
| 2022-09-13 | $18.03 | $18.03 | 317,300 | — | — |
| 2022-09-12 | $17.65 | $17.65 | 260,400 | — | — |
| 2022-09-09 | $17.34 | $17.34 | 187,100 | — | — |
| 2022-09-08 | $17.04 | $17.04 | 249,600 | — | — |
| 2022-09-07 | $17.16 | $17.16 | 361,000 | — | — |
| 2022-09-06 | $16.83 | $16.83 | 322,000 | — | — |
| 2022-09-02 | $17.87 | $17.87 | 173,600 | — | — |
| 2022-09-01 | $17.70 | $17.70 | 245,400 | — | — |
| 2022-08-31 | $17.58 | $17.58 | 252,700 | — | — |
| 2022-08-30 | $17.47 | $17.47 | 118,500 | — | — |
| 2022-08-29 | $17.80 | $17.80 | 216,700 | — | — |
| 2022-08-26 | $17.67 | $17.67 | 120,800 | — | — |
| 2022-08-25 | $18.23 | $18.23 | 114,600 | — | — |
| 2022-08-24 | $18.13 | $18.13 | 110,700 | — | — |
| 2022-08-23 | $17.84 | $17.84 | 189,000 | — | — |
| 2022-08-22 | $17.51 | $17.51 | 242,900 | — | — |
| 2022-08-19 | $17.82 | $17.82 | 186,100 | — | — |
| 2022-08-18 | $18.03 | $18.03 | 155,500 | — | — |
| 2022-08-17 | $18.01 | $18.01 | 253,400 | — | — |
| 2022-08-16 | $17.96 | $17.96 | 232,700 | — | — |
| 2022-08-15 | $18.79 | $18.79 | 267,100 | — | — |
| 2022-08-12 | $18.80 | $18.80 | 174,700 | — | — |
| 2022-08-11 | $19.20 | $19.20 | 176,500 | — | — |
| 2022-08-10 | $19.79 | $19.79 | 378,900 | — | — |
| 2022-08-09 | $19.35 | $19.35 | 196,600 | — | — |
| 2022-08-08 | $19.50 | $19.50 | 312,000 | — | — |
| 2022-08-05 | $20.10 | $20.10 | 550,800 | — | — |
| 2022-08-04 | $18.51 | $18.51 | 316,200 | — | — |
| 2022-08-03 | $18.05 | $18.05 | 218,600 | — | — |
| 2022-08-02 | $17.75 | $17.75 | 175,900 | — | — |
| 2022-08-01 | $17.00 | $17.00 | 179,700 | — | — |
| 2022-07-29 | $17.19 | $17.19 | 204,800 | — | — |
| 2022-07-28 | $17.40 | $17.40 | 146,600 | — | — |
| 2022-07-27 | $17.44 | $17.44 | 113,300 | — | — |
| 2022-07-26 | $17.50 | $17.50 | 104,100 | — | — |
| 2022-07-25 | $17.51 | $17.51 | 139,600 | — | — |
| 2022-07-22 | $17.11 | $17.11 | 204,300 | — | — |
| 2022-07-21 | $17.56 | $17.56 | 176,600 | — | — |
| 2022-07-20 | $17.25 | $17.25 | 213,100 | — | — |
| 2022-07-19 | $16.90 | $16.90 | 241,200 | — | — |
| 2022-07-18 | $16.89 | $16.89 | 238,600 | — | — |
| 2022-07-15 | $16.53 | $16.53 | 332,800 | — | — |
| 2022-07-14 | $16.98 | $16.98 | 238,200 | — | — |
| 2022-07-13 | $17.18 | $17.18 | 314,500 | — | — |
| 2022-07-12 | $17.54 | $17.54 | 211,200 | — | — |
| 2022-07-11 | $17.48 | $17.48 | 355,300 | — | — |
| 2022-07-08 | $18.32 | $18.32 | 210,300 | — | — |
| 2022-07-07 | $18.41 | $18.41 | 241,700 | — | — |
| 2022-07-06 | $19.26 | $19.26 | 234,300 | — | — |
| 2022-07-05 | $18.54 | $18.54 | 357,300 | — | — |
| 2022-07-01 | $18.16 | $18.16 | 217,300 | — | — |
| 2022-06-30 | $17.72 | $17.72 | 360,100 | — | — |
| 2022-06-29 | $17.77 | $17.77 | 358,600 | — | — |
| 2022-06-28 | $18.13 | $18.13 | 519,300 | — | — |
| 2022-06-27 | $18.78 | $18.78 | 449,200 | — | — |
| 2022-06-24 | $18.30 | $18.30 | 775,100 | — | — |
| 2022-06-23 | $17.26 | $17.26 | 185,300 | — | — |
| 2022-06-22 | $16.98 | $16.98 | 431,000 | — | — |
| 2022-06-21 | $15.99 | $15.99 | 301,000 | — | — |
| 2022-06-17 | $15.83 | $15.83 | 730,700 | — | — |
| 2022-06-16 | $15.60 | $15.60 | 177,100 | — | — |
| 2022-06-15 | $16.12 | $16.12 | 229,000 | — | — |
| 2022-06-14 | $15.68 | $15.68 | 207,700 | — | — |
| 2022-06-13 | $15.46 | $15.46 | 383,800 | — | — |
| 2022-06-10 | $16.19 | $16.19 | 290,000 | — | — |
| 2022-06-09 | $16.48 | $16.48 | 180,800 | — | — |
| 2022-06-08 | $16.22 | $16.22 | 273,700 | — | — |
| 2022-06-07 | $15.96 | $15.96 | 246,600 | — | — |
| 2022-06-06 | $15.72 | $15.72 | 272,600 | — | — |
| 2022-06-03 | $15.64 | $15.64 | 194,000 | — | — |
| 2022-06-02 | $15.67 | $15.67 | 329,400 | — | — |
| 2022-06-01 | $15.48 | $15.48 | 407,700 | — | — |
| 2022-05-31 | $15.62 | $15.62 | 449,700 | — | — |
| 2022-05-27 | $15.94 | $15.94 | 301,100 | — | — |
| 2022-05-26 | $15.54 | $15.54 | 261,600 | — | — |
| 2022-05-25 | $15.95 | $15.95 | 305,200 | — | — |
| 2022-05-24 | $15.49 | $15.49 | 359,600 | — | — |
| 2022-05-23 | $15.65 | $15.65 | 281,700 | — | — |
| 2022-05-20 | $16.36 | $16.36 | 207,900 | — | — |
| 2022-05-19 | $15.98 | $15.98 | 377,000 | — | — |
| 2022-05-18 | $15.41 | $15.41 | 337,600 | — | — |
| 2022-05-17 | $15.71 | $15.71 | 220,700 | — | — |
| 2022-05-16 | $15.51 | $15.51 | 517,100 | — | — |
| 2022-05-13 | $15.64 | $15.64 | 516,400 | — | — |
| 2022-05-12 | $14.96 | $14.96 | 638,600 | — | — |
| 2022-05-11 | $14.46 | $14.46 | 777,800 | — | — |
| 2022-05-10 | $14.48 | $14.48 | 425,400 | — | — |
| 2022-05-09 | $14.22 | $14.22 | 504,300 | — | — |
| 2022-05-06 | $14.70 | $14.70 | 364,900 | — | — |
| 2022-05-05 | $15.52 | $15.52 | 278,800 | — | — |
| 2022-05-04 | $16.00 | $16.00 | 490,300 | — | — |
| 2022-05-03 | $15.72 | $15.72 | 296,200 | — | — |
| 2022-05-02 | $15.98 | $15.98 | 337,500 | — | — |
| 2022-04-29 | $16.10 | $16.10 | 343,100 | — | — |
| 2022-04-28 | $16.26 | $16.26 | 311,700 | — | — |
| 2022-04-27 | $16.33 | $16.33 | 350,500 | — | — |
| 2022-04-26 | $16.57 | $16.57 | 378,500 | — | — |
| 2022-04-25 | $17.47 | $17.47 | 259,500 | — | — |
| 2022-04-22 | $17.65 | $17.65 | 270,100 | — | — |
| 2022-04-21 | $17.73 | $17.73 | 357,700 | — | — |
| 2022-04-20 | $18.03 | $18.03 | 317,500 | — | — |
| 2022-04-19 | $18.25 | $18.25 | 662,100 | — | — |
| 2022-04-18 | $18.09 | $18.09 | 350,800 | — | — |
| 2022-04-14 | $19.18 | $19.18 | 275,900 | — | — |
| 2022-04-13 | $19.51 | $19.51 | 433,300 | — | — |
| 2022-04-12 | $19.26 | $19.26 | 367,600 | — | — |
| 2022-04-11 | $19.67 | $19.67 | 409,300 | — | — |
| 2022-04-08 | $20.51 | $20.51 | 372,600 | — | — |
| 2022-04-07 | $20.64 | $20.64 | 313,700 | — | — |
| 2022-04-06 | $20.88 | $20.88 | 630,800 | — | — |
| 2022-04-05 | $20.08 | $20.08 | 587,900 | — | — |
| 2022-04-04 | $19.24 | $19.24 | 325,400 | — | — |
| 2022-04-01 | $19.73 | $19.73 | 527,000 | — | — |
| 2022-03-31 | $20.36 | $20.36 | 469,800 | — | — |
| 2022-03-30 | $19.95 | $19.95 | 178,200 | — | — |
| 2022-03-29 | $20.18 | $20.18 | 479,900 | — | — |
| 2022-03-28 | $19.69 | $19.69 | 325,400 | — | — |
| 2022-03-25 | $19.33 | $19.33 | 353,400 | — | — |
| 2022-03-24 | $19.11 | $19.11 | 271,400 | — | — |
| 2022-03-23 | $19.10 | $19.10 | 185,000 | — | — |
| 2022-03-22 | $19.34 | $19.34 | 257,200 | — | — |
| 2022-03-21 | $19.24 | $19.24 | 266,900 | — | — |
| 2022-03-18 | $19.33 | $19.33 | 453,300 | — | — |
| 2022-03-17 | $19.32 | $19.32 | 334,100 | — | — |
| 2022-03-16 | $18.99 | $18.99 | 438,800 | — | — |
| 2022-03-15 | $18.14 | $18.14 | 259,600 | — | — |
| 2022-03-14 | $17.56 | $17.56 | 285,400 | — | — |
| 2022-03-11 | $17.20 | $17.20 | 235,600 | — | — |
| 2022-03-10 | $17.63 | $17.63 | 147,500 | — | — |
| 2022-03-09 | $17.83 | $17.83 | 347,000 | — | — |
| 2022-03-08 | $17.31 | $17.31 | 345,100 | — | — |
| 2022-03-07 | $17.42 | $17.42 | 294,300 | — | — |
| 2022-03-04 | $17.90 | $17.90 | 405,800 | — | — |
| 2022-03-03 | $18.19 | $18.19 | 324,300 | — | — |
| 2022-03-02 | $18.89 | $18.89 | 283,400 | — | — |
| 2022-03-01 | $18.51 | $18.51 | 622,700 | — | — |
| 2022-02-28 | $19.47 | $19.47 | 1,003,900 | — | — |
| 2022-02-25 | $19.36 | $19.36 | 1,214,300 | — | — |
| 2022-02-24 | $21.40 | $21.40 | 612,500 | — | — |
| 2022-02-23 | $22.50 | $22.50 | 365,300 | — | — |
| 2022-02-22 | $22.17 | $22.17 | 626,900 | — | — |
| 2022-02-18 | $21.75 | $21.75 | 389,300 | — | — |
| 2022-02-17 | $21.99 | $21.99 | 354,900 | — | — |
| 2022-02-16 | $22.28 | $22.28 | 609,300 | — | — |
| 2022-02-15 | $21.82 | $21.82 | 1,205,500 | — | — |
| 2022-02-14 | $19.90 | $19.90 | 2,841,300 | — | — |
| 2022-02-11 | $17.59 | $17.59 | 221,700 | — | — |
| 2022-02-10 | $17.63 | $17.63 | 171,400 | — | — |
| 2022-02-09 | $18.02 | $18.02 | 111,700 | — | — |
| 2022-02-08 | $18.00 | $18.00 | 180,100 | — | — |
| 2022-02-07 | $18.27 | $18.27 | 221,100 | — | — |
| 2022-02-04 | $18.15 | $18.15 | 370,600 | — | — |
| 2022-02-03 | $17.77 | $17.77 | 131,700 | — | — |
| 2022-02-02 | $18.00 | $18.00 | 257,600 | — | — |
| 2022-02-01 | $18.04 | $18.04 | 217,900 | — | — |
| 2022-01-31 | $17.85 | $17.85 | 166,900 | — | — |
| 2022-01-28 | $17.48 | $17.48 | 154,700 | — | — |
| 2022-01-27 | $17.74 | $17.74 | 163,800 | — | — |
| 2022-01-26 | $17.71 | $17.71 | 157,500 | — | — |
| 2022-01-25 | $18.12 | $18.12 | 263,600 | — | — |
| 2022-01-24 | $18.08 | $18.08 | 561,100 | — | — |
| 2022-01-21 | $17.71 | $17.71 | 341,100 | — | — |
| 2022-01-20 | $17.54 | $17.54 | 170,400 | — | — |
| 2022-01-19 | $17.97 | $17.97 | 202,600 | — | — |
| 2022-01-18 | $17.82 | $17.82 | 103,200 | — | — |
| 2022-01-14 | $18.54 | $18.54 | 119,200 | — | — |
| 2022-01-13 | $18.14 | $18.14 | 150,100 | — | — |
| 2022-01-12 | $18.72 | $18.72 | 135,100 | — | — |
| 2022-01-11 | $19.14 | $19.14 | 94,700 | — | — |
| 2022-01-10 | $19.05 | $19.05 | 125,600 | — | — |
| 2022-01-07 | $19.22 | $19.22 | 164,500 | — | — |
| 2022-01-06 | $19.13 | $19.13 | 121,400 | — | — |
| 2022-01-05 | $18.86 | $18.86 | 192,700 | — | — |
| 2022-01-04 | $18.85 | $18.85 | 150,900 | — | — |
| 2022-01-03 | $19.09 | $19.09 | 217,700 | — | — |