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
- 2018-03-23 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 | $22.38 | $22.38 | 1,407,900 | — | — |
| 2022-12-29 | $22.34 | $22.34 | 1,729,500 | — | — |
| 2022-12-28 | $21.97 | $21.97 | 1,395,700 | — | — |
| 2022-12-27 | $22.21 | $22.21 | 1,396,500 | — | — |
| 2022-12-23 | $22.48 | $22.48 | 1,258,100 | — | — |
| 2022-12-22 | $22.41 | $22.41 | 1,896,000 | — | — |
| 2022-12-21 | $22.86 | $22.86 | 2,121,400 | — | — |
| 2022-12-20 | $22.39 | $22.39 | 2,429,500 | — | — |
| 2022-12-19 | $22.38 | $22.38 | 3,802,800 | — | — |
| 2022-12-16 | $23.20 | $23.20 | 5,782,900 | — | — |
| 2022-12-15 | $23.15 | $23.15 | 3,520,500 | — | — |
| 2022-12-14 | $23.73 | $23.73 | 2,851,800 | — | — |
| 2022-12-13 | $23.44 | $23.44 | 3,209,100 | — | — |
| 2022-12-12 | $22.94 | $22.94 | 2,753,600 | — | — |
| 2022-12-09 | $22.39 | $22.39 | 2,243,700 | — | — |
| 2022-12-08 | $22.51 | $22.51 | 2,332,000 | — | — |
| 2022-12-07 | $22.07 | $22.07 | 3,444,700 | — | — |
| 2022-12-06 | $22.32 | $22.32 | 2,513,500 | — | — |
| 2022-12-05 | $22.47 | $22.47 | 2,997,100 | — | — |
| 2022-12-02 | $23.33 | $23.33 | 2,096,400 | — | — |
| 2022-12-01 | $23.75 | $23.75 | 2,527,200 | — | — |
| 2022-11-30 | $23.56 | $23.56 | 4,733,200 | — | — |
| 2022-11-29 | $22.54 | $22.54 | 3,250,300 | — | — |
| 2022-11-28 | $22.21 | $22.21 | 1,926,700 | — | — |
| 2022-11-25 | $22.28 | $22.28 | 758,400 | — | — |
| 2022-11-23 | $22.44 | $22.44 | 1,474,200 | — | — |
| 2022-11-22 | $22.35 | $22.35 | 2,119,800 | — | — |
| 2022-11-21 | $22.39 | $22.39 | 2,371,700 | — | — |
| 2022-11-18 | $22.28 | $22.28 | 3,325,600 | — | — |
| 2022-11-17 | $22.23 | $22.23 | 2,887,100 | — | — |
| 2022-11-16 | $22.43 | $22.43 | 7,062,600 | — | — |
| 2022-11-15 | $22.90 | $22.90 | 2,678,200 | — | — |
| 2022-11-14 | $22.78 | $22.78 | 2,003,700 | — | — |
| 2022-11-11 | $23.06 | $23.06 | 2,971,500 | — | — |
| 2022-11-10 | $22.45 | $22.45 | 4,269,500 | — | — |
| 2022-11-09 | $21.19 | $21.19 | 2,315,200 | — | — |
| 2022-11-08 | $21.58 | $21.58 | 3,833,600 | — | — |
| 2022-11-07 | $21.51 | $21.51 | 2,764,700 | — | — |
| 2022-11-04 | $21.40 | $21.40 | 3,909,400 | — | — |
| 2022-11-03 | $20.43 | $20.43 | 2,849,200 | — | — |
| 2022-11-02 | $20.68 | $20.68 | 2,952,200 | — | — |
| 2022-11-01 | $21.69 | $21.69 | 2,903,700 | — | — |
| 2022-10-31 | $21.75 | $21.75 | 2,760,800 | — | — |
| 2022-10-28 | $22.02 | $22.02 | 1,881,000 | — | — |
| 2022-10-27 | $21.52 | $21.52 | 2,600,400 | — | — |
| 2022-10-26 | $21.58 | $21.58 | 2,384,600 | — | — |
| 2022-10-25 | $22.12 | $22.12 | 2,696,000 | — | — |
| 2022-10-24 | $21.63 | $21.63 | 1,850,500 | — | — |
| 2022-10-21 | $21.42 | $21.42 | 1,764,900 | — | — |
| 2022-10-20 | $20.97 | $20.97 | 2,513,600 | — | — |
| 2022-10-19 | $20.90 | $20.90 | 1,790,600 | — | — |
| 2022-10-18 | $21.21 | $21.21 | 2,335,500 | — | — |
| 2022-10-17 | $20.78 | $20.78 | 3,233,800 | — | — |
| 2022-10-14 | $20.17 | $20.17 | 2,362,100 | — | — |
| 2022-10-13 | $20.25 | $20.25 | 2,567,200 | — | — |
| 2022-10-12 | $20.03 | $20.03 | 2,647,400 | — | — |
| 2022-10-11 | $20.07 | $20.07 | 2,846,700 | — | — |
| 2022-10-10 | $20.41 | $20.41 | 4,251,000 | — | — |
| 2022-10-07 | $21.07 | $21.07 | 2,130,100 | — | — |
| 2022-10-06 | $22.06 | $22.06 | 2,451,000 | — | — |
| 2022-10-05 | $21.88 | $21.88 | 2,645,500 | — | — |
| 2022-10-04 | $21.84 | $21.84 | 3,132,900 | — | — |
| 2022-10-03 | $21.27 | $21.27 | 2,796,600 | — | — |
| 2022-09-30 | $20.72 | $20.72 | 3,617,400 | — | — |
| 2022-09-29 | $20.53 | $20.53 | 1,535,600 | — | — |
| 2022-09-28 | $20.73 | $20.73 | 2,169,500 | — | — |
| 2022-09-27 | $20.16 | $20.16 | 1,989,800 | — | — |
| 2022-09-26 | $19.99 | $19.99 | 1,962,000 | — | — |
| 2022-09-23 | $20.11 | $20.11 | 2,426,200 | — | — |
| 2022-09-22 | $20.44 | $20.44 | 2,618,000 | — | — |
| 2022-09-21 | $21.09 | $21.09 | 1,848,800 | — | — |
| 2022-09-20 | $21.18 | $21.18 | 1,946,800 | — | — |
| 2022-09-19 | $21.68 | $21.68 | 1,804,400 | — | — |
| 2022-09-16 | $21.70 | $21.70 | 3,927,800 | — | — |
| 2022-09-15 | $21.82 | $21.82 | 1,837,900 | — | — |
| 2022-09-14 | $22.01 | $22.01 | 2,226,700 | — | — |
| 2022-09-13 | $22.10 | $22.10 | 2,768,100 | — | — |
| 2022-09-12 | $23.14 | $23.14 | 2,005,800 | — | — |
| 2022-09-09 | $22.75 | $22.75 | 2,324,100 | — | — |
| 2022-09-08 | $22.10 | $22.10 | 1,527,200 | — | — |
| 2022-09-07 | $21.98 | $21.98 | 2,271,000 | — | — |
| 2022-09-06 | $21.48 | $21.48 | 3,352,200 | — | — |
| 2022-09-02 | $21.17 | $21.17 | 1,802,500 | — | — |
| 2022-09-01 | $21.26 | $21.26 | 2,416,400 | — | — |
| 2022-08-31 | $21.39 | $21.39 | 3,103,200 | — | — |
| 2022-08-30 | $21.64 | $21.64 | 1,927,700 | — | — |
| 2022-08-29 | $21.75 | $21.75 | 1,432,700 | — | — |
| 2022-08-26 | $22.05 | $22.05 | 1,760,200 | — | — |
| 2022-08-25 | $22.91 | $22.91 | 1,589,700 | — | — |
| 2022-08-24 | $22.62 | $22.62 | 1,594,600 | — | — |
| 2022-08-23 | $22.66 | $22.66 | 1,589,200 | — | — |
| 2022-08-22 | $22.90 | $22.90 | 1,476,700 | — | — |
| 2022-08-19 | $23.44 | $23.44 | 1,644,900 | — | — |
| 2022-08-18 | $24.04 | $24.04 | 1,325,000 | — | — |
| 2022-08-17 | $24.01 | $24.01 | 1,540,300 | — | — |
| 2022-08-16 | $24.57 | $24.57 | 2,539,100 | — | — |
| 2022-08-15 | $24.78 | $24.78 | 1,504,700 | — | — |
| 2022-08-12 | $24.84 | $24.84 | 1,104,800 | — | — |
| 2022-08-11 | $24.56 | $24.56 | 2,022,400 | — | — |
| 2022-08-10 | $24.69 | $24.69 | 2,370,400 | — | — |
| 2022-08-09 | $24.07 | $24.07 | 4,839,500 | — | — |
| 2022-08-08 | $23.83 | $23.83 | 2,956,900 | — | — |
| 2022-08-05 | $23.55 | $23.55 | 3,416,100 | — | — |
| 2022-08-04 | $23.99 | $23.99 | 2,449,200 | — | — |
| 2022-08-03 | $23.74 | $23.74 | 2,188,800 | — | — |
| 2022-08-02 | $22.82 | $22.82 | 2,086,500 | — | — |
| 2022-08-01 | $22.86 | $22.86 | 2,442,700 | — | — |
| 2022-07-29 | $22.74 | $22.74 | 5,288,200 | — | — |
| 2022-07-28 | $23.07 | $23.07 | 2,122,300 | — | — |
| 2022-07-27 | $22.98 | $22.98 | 1,892,400 | — | — |
| 2022-07-26 | $22.22 | $22.22 | 2,382,000 | — | — |
| 2022-07-25 | $22.75 | $22.75 | 2,586,500 | — | — |
| 2022-07-22 | $22.69 | $22.69 | 2,276,700 | — | — |
| 2022-07-21 | $23.31 | $23.31 | 2,752,200 | — | — |
| 2022-07-20 | $22.69 | $22.69 | 2,428,400 | — | — |
| 2022-07-19 | $22.41 | $22.41 | 1,755,000 | — | — |
| 2022-07-18 | $21.72 | $21.72 | 1,729,700 | — | — |
| 2022-07-15 | $21.74 | $21.74 | 2,195,400 | — | — |
| 2022-07-14 | $21.28 | $21.28 | 1,627,300 | — | — |
| 2022-07-13 | $21.74 | $21.74 | 2,534,200 | — | — |
| 2022-07-12 | $21.70 | $21.70 | 2,181,100 | — | — |
| 2022-07-11 | $22.48 | $22.48 | 2,005,400 | — | — |
| 2022-07-08 | $22.74 | $22.74 | 2,005,700 | — | — |
| 2022-07-07 | $22.85 | $22.85 | 1,821,600 | — | — |
| 2022-07-06 | $22.16 | $22.16 | 2,951,500 | — | — |
| 2022-07-05 | $22.35 | $22.35 | 2,379,000 | — | — |
| 2022-07-01 | $21.90 | $21.90 | 2,560,800 | — | — |
| 2022-06-30 | $20.99 | $20.99 | 2,487,700 | — | — |
| 2022-06-29 | $21.32 | $21.32 | 2,299,100 | — | — |
| 2022-06-28 | $21.20 | $21.20 | 2,447,200 | — | — |
| 2022-06-27 | $22.16 | $22.16 | 1,732,800 | — | — |
| 2022-06-24 | $22.62 | $22.62 | 4,834,600 | — | — |
| 2022-06-23 | $21.84 | $21.84 | 2,468,700 | — | — |
| 2022-06-22 | $21.25 | $21.25 | 2,524,800 | — | — |
| 2022-06-21 | $21.06 | $21.06 | 3,632,900 | — | — |
| 2022-06-17 | $20.65 | $20.65 | 6,414,200 | — | — |
| 2022-06-16 | $19.69 | $19.69 | 4,364,700 | — | — |
| 2022-06-15 | $21.00 | $21.00 | 3,347,000 | — | — |
| 2022-06-14 | $20.55 | $20.55 | 3,396,700 | — | — |
| 2022-06-13 | $20.70 | $20.70 | 4,264,500 | — | — |
| 2022-06-10 | $22.07 | $22.07 | 2,869,000 | — | — |
| 2022-06-09 | $22.71 | $22.71 | 2,469,900 | — | — |
| 2022-06-08 | $22.96 | $22.96 | 2,398,600 | — | — |
| 2022-06-07 | $23.18 | $23.18 | 3,973,000 | — | — |
| 2022-06-06 | $22.51 | $22.51 | 3,068,500 | — | — |
| 2022-06-03 | $22.82 | $22.82 | 14,399,900 | — | — |
| 2022-06-02 | $21.49 | $21.49 | 3,514,200 | — | — |
| 2022-06-01 | $21.12 | $21.12 | 3,425,000 | — | — |
| 2022-05-31 | $20.84 | $20.84 | 5,690,100 | — | — |
| 2022-05-27 | $21.13 | $21.13 | 2,866,900 | — | — |
| 2022-05-26 | $20.89 | $20.89 | 4,148,900 | — | — |
| 2022-05-25 | $19.92 | $19.92 | 3,685,000 | — | — |
| 2022-05-24 | $19.25 | $19.25 | 3,972,900 | — | — |
| 2022-05-23 | $20.44 | $20.44 | 3,512,600 | — | — |
| 2022-05-20 | $20.17 | $20.17 | 4,077,700 | — | — |
| 2022-05-19 | $20.33 | $20.33 | 4,202,600 | — | — |
| 2022-05-18 | $19.81 | $19.81 | 3,374,300 | — | — |
| 2022-05-17 | $20.56 | $20.56 | 3,906,900 | — | — |
| 2022-05-16 | $20.27 | $20.27 | 2,734,700 | — | — |
| 2022-05-13 | $20.77 | $20.77 | 4,209,900 | — | — |
| 2022-05-12 | $19.95 | $19.95 | 5,147,200 | — | — |
| 2022-05-11 | $19.79 | $19.79 | 3,588,400 | — | — |
| 2022-05-10 | $20.66 | $20.66 | 4,153,300 | — | — |
| 2022-05-09 | $20.48 | $20.48 | 4,083,900 | — | — |
| 2022-05-06 | $21.14 | $21.14 | 4,416,800 | — | — |
| 2022-05-05 | $21.30 | $21.30 | 3,766,500 | — | — |
| 2022-05-04 | $22.40 | $22.40 | 3,279,500 | — | — |
| 2022-05-03 | $21.79 | $21.79 | 2,852,800 | — | — |
| 2022-05-02 | $22.09 | $22.09 | 3,317,500 | — | — |
| 2022-04-29 | $21.75 | $21.75 | 2,507,000 | — | — |
| 2022-04-28 | $22.46 | $22.46 | 2,790,400 | — | — |
| 2022-04-27 | $21.80 | $21.80 | 2,483,900 | — | — |
| 2022-04-26 | $21.62 | $21.62 | 2,458,800 | — | — |
| 2022-04-25 | $22.55 | $22.55 | 2,479,100 | — | — |
| 2022-04-22 | $21.94 | $21.94 | 2,193,300 | — | — |
| 2022-04-21 | $22.01 | $22.01 | 2,686,100 | — | — |
| 2022-04-20 | $22.49 | $22.49 | 3,376,600 | — | — |
| 2022-04-19 | $23.18 | $23.18 | 2,395,100 | — | — |
| 2022-04-18 | $22.77 | $22.77 | 1,880,700 | — | — |
| 2022-04-14 | $23.07 | $23.07 | 2,895,300 | — | — |
| 2022-04-13 | $23.49 | $23.49 | 2,941,400 | — | — |
| 2022-04-12 | $22.47 | $22.47 | 2,641,500 | — | — |
| 2022-04-11 | $22.72 | $22.72 | 2,296,900 | — | — |
| 2022-04-08 | $22.36 | $22.36 | 2,193,100 | — | — |
| 2022-04-07 | $22.67 | $22.67 | 2,783,800 | — | — |
| 2022-04-06 | $22.77 | $22.77 | 2,816,100 | — | — |
| 2022-04-05 | $23.36 | $23.36 | 2,571,500 | — | — |
| 2022-04-04 | $24.15 | $24.15 | 2,305,400 | — | — |
| 2022-04-01 | $23.89 | $23.89 | 3,541,800 | — | — |
| 2022-03-31 | $23.25 | $23.25 | 3,270,800 | — | — |
| 2022-03-30 | $23.69 | $23.69 | 2,323,100 | — | — |
| 2022-03-29 | $24.13 | $24.13 | 2,440,300 | — | — |
| 2022-03-28 | $23.52 | $23.52 | 1,920,200 | — | — |
| 2022-03-25 | $23.27 | $23.27 | 1,905,600 | — | — |
| 2022-03-24 | $23.23 | $23.23 | 2,468,900 | — | — |
| 2022-03-23 | $23.04 | $23.04 | 1,791,300 | — | — |
| 2022-03-22 | $23.18 | $23.18 | 3,185,900 | — | — |
| 2022-03-21 | $22.93 | $22.93 | 3,058,100 | — | — |
| 2022-03-18 | $23.04 | $23.04 | 5,559,200 | — | — |
| 2022-03-17 | $21.95 | $21.95 | 5,440,100 | — | — |
| 2022-03-16 | $21.70 | $21.70 | 4,696,600 | — | — |
| 2022-03-15 | $21.29 | $21.29 | 3,886,900 | — | — |
| 2022-03-14 | $20.49 | $20.49 | 4,668,300 | — | — |
| 2022-03-11 | $20.35 | $20.35 | 3,229,300 | — | — |
| 2022-03-10 | $21.09 | $21.09 | 2,484,100 | — | — |
| 2022-03-09 | $21.50 | $21.50 | 3,834,600 | — | — |
| 2022-03-08 | $20.76 | $20.76 | 5,058,700 | — | — |
| 2022-03-07 | $20.67 | $20.67 | 6,032,600 | — | — |
| 2022-03-04 | $22.00 | $22.00 | 3,596,100 | — | — |
| 2022-03-03 | $22.27 | $22.27 | 3,993,800 | — | — |
| 2022-03-02 | $22.77 | $22.77 | 2,703,500 | — | — |
| 2022-03-01 | $22.67 | $22.67 | 4,029,600 | — | — |
| 2022-02-28 | $22.69 | $22.69 | 6,773,300 | — | — |
| 2022-02-25 | $21.88 | $21.88 | 5,051,900 | — | — |
| 2022-02-24 | $21.34 | $21.34 | 10,765,000 | — | — |
| 2022-02-23 | $21.05 | $21.05 | 5,348,800 | — | — |
| 2022-02-22 | $21.59 | $21.59 | 9,034,600 | — | — |
| 2022-02-18 | $23.02 | $23.02 | 12,484,800 | — | — |
| 2022-02-17 | $23.58 | $23.58 | 6,837,800 | — | — |
| 2022-02-16 | $24.90 | $24.90 | 2,933,900 | — | — |
| 2022-02-15 | $24.99 | $24.99 | 2,679,600 | — | — |
| 2022-02-14 | $24.39 | $24.39 | 3,218,800 | — | — |
| 2022-02-11 | $24.64 | $24.64 | 2,854,800 | — | — |
| 2022-02-10 | $25.16 | $25.16 | 2,895,200 | — | — |
| 2022-02-09 | $25.34 | $25.34 | 2,413,600 | — | — |
| 2022-02-08 | $24.70 | $24.70 | 2,617,400 | — | — |
| 2022-02-07 | $24.40 | $24.40 | 2,549,200 | — | — |
| 2022-02-04 | $24.26 | $24.26 | 4,340,200 | — | — |
| 2022-02-03 | $23.96 | $23.96 | 3,390,500 | — | — |
| 2022-02-02 | $25.01 | $25.01 | 3,515,400 | — | — |
| 2022-02-01 | $25.29 | $25.29 | 3,560,500 | — | — |
| 2022-01-31 | $24.75 | $24.75 | 3,670,300 | — | — |
| 2022-01-28 | $23.96 | $23.96 | 3,538,700 | — | — |
| 2022-01-27 | $22.90 | $22.90 | 3,388,700 | — | — |
| 2022-01-26 | $23.01 | $23.01 | 3,796,100 | — | — |
| 2022-01-25 | $23.36 | $23.36 | 4,495,800 | — | — |
| 2022-01-24 | $24.00 | $24.00 | 5,856,100 | — | — |
| 2022-01-21 | $23.51 | $23.51 | 3,841,200 | — | — |
| 2022-01-20 | $24.32 | $24.32 | 3,381,800 | — | — |
| 2022-01-19 | $24.49 | $24.49 | 3,328,600 | — | — |
| 2022-01-18 | $24.33 | $24.33 | 4,278,400 | — | — |
| 2022-01-14 | $24.06 | $24.06 | 3,492,700 | — | — |
| 2022-01-13 | $24.08 | $24.08 | 3,254,200 | — | — |
| 2022-01-12 | $24.48 | $24.48 | 3,357,600 | — | — |
| 2022-01-11 | $24.33 | $24.33 | 3,264,600 | — | — |
| 2022-01-10 | $23.74 | $23.74 | 4,240,300 | — | — |
| 2022-01-07 | $23.63 | $23.63 | 2,745,800 | — | — |
| 2022-01-06 | $23.70 | $23.70 | 3,635,100 | — | — |
| 2022-01-05 | $23.66 | $23.66 | 3,889,300 | — | — |
| 2022-01-04 | $24.58 | $24.58 | 3,581,100 | — | — |
| 2022-01-03 | $24.96 | $24.96 | 2,661,600 | — | — |