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
- 2018-06-21 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 | $23.47 | $29.03 | 613,000 | — | — |
| 2022-12-29 | $23.35 | $28.88 | 512,100 | — | — |
| 2022-12-28 | $23.05 | $28.17 | 751,800 | — | — |
| 2022-12-27 | $23.39 | $28.58 | 475,500 | — | — |
| 2022-12-23 | $23.46 | $28.67 | 539,100 | — | — |
| 2022-12-22 | $23.19 | $28.34 | 727,500 | — | — |
| 2022-12-21 | $23.29 | $28.46 | 733,500 | — | — |
| 2022-12-20 | $22.97 | $28.07 | 841,600 | — | — |
| 2022-12-19 | $22.84 | $27.91 | 1,051,800 | — | — |
| 2022-12-16 | $22.64 | $27.67 | 5,141,200 | — | — |
| 2022-12-15 | $23.22 | $28.38 | 2,046,800 | — | — |
| 2022-12-14 | $23.36 | $28.55 | 1,305,900 | — | — |
| 2022-12-13 | $23.51 | $28.73 | 1,543,900 | — | — |
| 2022-12-12 | $23.32 | $28.50 | 944,500 | — | — |
| 2022-12-09 | $23.27 | $28.44 | 556,000 | — | — |
| 2022-12-08 | $23.31 | $28.49 | 575,000 | — | — |
| 2022-12-07 | $23.26 | $28.43 | 875,300 | — | — |
| 2022-12-06 | $23.07 | $28.19 | 519,800 | — | — |
| 2022-12-05 | $23.37 | $28.56 | 493,800 | — | — |
| 2022-12-02 | $23.55 | $28.78 | 466,800 | — | — |
| 2022-12-01 | $23.28 | $28.45 | 539,000 | — | — |
| 2022-11-30 | $23.21 | $28.36 | 1,927,400 | — | — |
| 2022-11-29 | $22.67 | $27.70 | 685,500 | — | — |
| 2022-11-28 | $22.62 | $27.64 | 706,300 | — | — |
| 2022-11-25 | $23.15 | $28.29 | 262,900 | — | — |
| 2022-11-23 | $22.88 | $27.96 | 998,900 | — | — |
| 2022-11-22 | $23.15 | $28.29 | 769,000 | — | — |
| 2022-11-21 | $22.92 | $28.01 | 627,600 | — | — |
| 2022-11-18 | $22.80 | $27.86 | 658,800 | — | — |
| 2022-11-17 | $22.40 | $27.37 | 532,400 | — | — |
| 2022-11-16 | $22.21 | $27.14 | 541,900 | — | — |
| 2022-11-15 | $22.31 | $27.26 | 729,900 | — | — |
| 2022-11-14 | $22.12 | $27.03 | 598,300 | — | — |
| 2022-11-11 | $22.21 | $27.14 | 588,100 | — | — |
| 2022-11-10 | $22.33 | $27.29 | 485,000 | — | — |
| 2022-11-09 | $21.09 | $25.77 | 480,500 | — | — |
| 2022-11-08 | $21.32 | $26.05 | 450,000 | — | — |
| 2022-11-07 | $21.34 | $26.08 | 455,400 | — | — |
| 2022-11-04 | $21.41 | $26.16 | 395,900 | — | — |
| 2022-11-03 | $21.15 | $25.85 | 521,700 | — | — |
| 2022-11-02 | $21.11 | $25.80 | 519,900 | — | — |
| 2022-11-01 | $21.82 | $26.67 | 598,000 | — | — |
| 2022-10-31 | $21.52 | $26.30 | 833,100 | — | — |
| 2022-10-28 | $21.50 | $26.27 | 687,500 | — | — |
| 2022-10-27 | $20.68 | $25.27 | 684,000 | — | — |
| 2022-10-26 | $20.59 | $25.16 | 745,200 | — | — |
| 2022-10-25 | $20.71 | $25.31 | 1,017,800 | — | — |
| 2022-10-24 | $19.64 | $24.00 | 831,200 | — | — |
| 2022-10-21 | $19.55 | $23.89 | 691,000 | — | — |
| 2022-10-20 | $19.16 | $23.42 | 672,100 | — | — |
| 2022-10-19 | $19.17 | $23.43 | 894,600 | — | — |
| 2022-10-18 | $19.64 | $24.00 | 1,136,500 | — | — |
| 2022-10-17 | $19.62 | $23.98 | 950,500 | — | — |
| 2022-10-14 | $19.18 | $23.44 | 668,500 | — | — |
| 2022-10-13 | $19.76 | $24.15 | 1,021,900 | — | — |
| 2022-10-12 | $19.53 | $23.87 | 640,600 | — | — |
| 2022-10-11 | $19.56 | $23.90 | 1,225,700 | — | — |
| 2022-10-10 | $19.28 | $23.56 | 1,292,000 | — | — |
| 2022-10-07 | $19.23 | $23.50 | 1,037,700 | — | — |
| 2022-10-06 | $19.72 | $24.10 | 834,900 | — | — |
| 2022-10-05 | $19.90 | $24.32 | 752,700 | — | — |
| 2022-10-04 | $20.07 | $24.53 | 2,035,200 | — | — |
| 2022-10-03 | $19.60 | $23.95 | 1,104,100 | — | — |
| 2022-09-30 | $19.45 | $23.77 | 1,250,000 | — | — |
| 2022-09-29 | $19.07 | $23.31 | 747,700 | — | — |
| 2022-09-28 | $20.37 | $24.56 | 996,000 | — | — |
| 2022-09-27 | $20.03 | $24.15 | 798,900 | — | — |
| 2022-09-26 | $20.22 | $24.38 | 1,138,000 | — | — |
| 2022-09-23 | $20.79 | $25.07 | 770,200 | — | — |
| 2022-09-22 | $21.45 | $25.87 | 829,400 | — | — |
| 2022-09-21 | $21.88 | $26.38 | 1,252,100 | — | — |
| 2022-09-20 | $22.28 | $26.87 | 804,700 | — | — |
| 2022-09-19 | $22.55 | $27.19 | 728,000 | — | — |
| 2022-09-16 | $22.37 | $26.98 | 4,072,800 | — | — |
| 2022-09-15 | $21.64 | $26.10 | 1,537,100 | — | — |
| 2022-09-14 | $22.04 | $26.58 | 566,100 | — | — |
| 2022-09-13 | $22.30 | $26.89 | 715,800 | — | — |
| 2022-09-12 | $23.06 | $27.81 | 835,600 | — | — |
| 2022-09-09 | $22.49 | $27.12 | 577,500 | — | — |
| 2022-09-08 | $22.16 | $26.72 | 922,000 | — | — |
| 2022-09-07 | $22.48 | $27.11 | 611,400 | — | — |
| 2022-09-06 | $22.33 | $26.93 | 721,000 | — | — |
| 2022-09-02 | $22.15 | $26.71 | 808,800 | — | — |
| 2022-09-01 | $22.54 | $27.18 | 544,600 | — | — |
| 2022-08-31 | $22.64 | $27.30 | 1,081,600 | — | — |
| 2022-08-30 | $22.97 | $27.70 | 576,400 | — | — |
| 2022-08-29 | $23.42 | $28.24 | 1,074,200 | — | — |
| 2022-08-26 | $23.28 | $28.07 | 744,500 | — | — |
| 2022-08-25 | $23.54 | $28.39 | 953,100 | — | — |
| 2022-08-24 | $23.25 | $28.04 | 635,100 | — | — |
| 2022-08-23 | $23.20 | $27.98 | 584,000 | — | — |
| 2022-08-22 | $23.41 | $28.23 | 706,300 | — | — |
| 2022-08-19 | $24.03 | $28.98 | 1,076,300 | — | — |
| 2022-08-18 | $24.53 | $29.58 | 720,600 | — | — |
| 2022-08-17 | $24.47 | $29.51 | 710,400 | — | — |
| 2022-08-16 | $25.08 | $30.24 | 514,200 | — | — |
| 2022-08-15 | $25.37 | $30.59 | 631,600 | — | — |
| 2022-08-12 | $25.39 | $30.62 | 845,000 | — | — |
| 2022-08-11 | $25.04 | $30.20 | 688,100 | — | — |
| 2022-08-10 | $24.83 | $29.94 | 628,200 | — | — |
| 2022-08-09 | $24.47 | $29.51 | 768,000 | — | — |
| 2022-08-08 | $24.22 | $29.21 | 684,200 | — | — |
| 2022-08-05 | $23.95 | $28.88 | 1,161,400 | — | — |
| 2022-08-04 | $24.02 | $28.97 | 2,517,100 | — | — |
| 2022-08-03 | $24.27 | $29.27 | 1,273,100 | — | — |
| 2022-08-02 | $24.19 | $29.17 | 6,123,900 | — | — |
| 2022-08-01 | $23.78 | $28.68 | 893,900 | — | — |
| 2022-07-29 | $24.12 | $29.09 | 1,045,400 | — | — |
| 2022-07-28 | $24.11 | $29.07 | 614,700 | — | — |
| 2022-07-27 | $23.52 | $28.36 | 461,900 | — | — |
| 2022-07-26 | $23.46 | $28.29 | 665,000 | — | — |
| 2022-07-25 | $23.27 | $28.06 | 659,700 | — | — |
| 2022-07-22 | $22.94 | $27.66 | 342,600 | — | — |
| 2022-07-21 | $22.83 | $27.53 | 683,700 | — | — |
| 2022-07-20 | $22.79 | $27.48 | 655,300 | — | — |
| 2022-07-19 | $22.75 | $27.43 | 1,003,900 | — | — |
| 2022-07-18 | $22.19 | $26.76 | 535,400 | — | — |
| 2022-07-15 | $22.25 | $26.83 | 671,300 | — | — |
| 2022-07-14 | $21.71 | $26.18 | 424,600 | — | — |
| 2022-07-13 | $21.69 | $26.16 | 416,800 | — | — |
| 2022-07-12 | $21.88 | $26.38 | 644,500 | — | — |
| 2022-07-11 | $21.92 | $26.43 | 346,000 | — | — |
| 2022-07-08 | $21.93 | $26.45 | 489,700 | — | — |
| 2022-07-07 | $21.85 | $26.35 | 497,800 | — | — |
| 2022-07-06 | $21.83 | $26.32 | 520,600 | — | — |
| 2022-07-05 | $21.72 | $26.19 | 750,600 | — | — |
| 2022-07-01 | $22.09 | $26.64 | 1,271,200 | — | — |
| 2022-06-30 | $21.49 | $25.91 | 960,400 | — | — |
| 2022-06-29 | $21.62 | $26.07 | 843,900 | — | — |
| 2022-06-28 | $21.80 | $25.96 | 598,800 | — | — |
| 2022-06-27 | $21.84 | $26.01 | 947,900 | — | — |
| 2022-06-24 | $21.56 | $25.68 | 2,584,200 | — | — |
| 2022-06-23 | $21.31 | $25.38 | 594,500 | — | — |
| 2022-06-22 | $21.12 | $25.15 | 704,300 | — | — |
| 2022-06-21 | $20.93 | $24.93 | 892,100 | — | — |
| 2022-06-17 | $20.78 | $24.75 | 3,910,500 | — | — |
| 2022-06-16 | $20.62 | $24.56 | 1,128,800 | — | — |
| 2022-06-15 | $20.79 | $24.76 | 1,309,600 | — | — |
| 2022-06-14 | $20.08 | $23.91 | 1,362,800 | — | — |
| 2022-06-13 | $20.31 | $24.19 | 923,200 | — | — |
| 2022-06-10 | $21.76 | $25.92 | 835,300 | — | — |
| 2022-06-09 | $22.32 | $26.58 | 518,100 | — | — |
| 2022-06-08 | $22.69 | $27.02 | 668,500 | — | — |
| 2022-06-07 | $23.56 | $28.06 | 856,900 | — | — |
| 2022-06-06 | $22.99 | $27.38 | 806,700 | — | — |
| 2022-06-03 | $23.08 | $27.49 | 868,500 | — | — |
| 2022-06-02 | $23.39 | $27.86 | 754,600 | — | — |
| 2022-06-01 | $22.98 | $27.37 | 727,800 | — | — |
| 2022-05-31 | $22.88 | $27.25 | 784,100 | — | — |
| 2022-05-27 | $22.99 | $27.38 | 725,000 | — | — |
| 2022-05-26 | $22.37 | $26.64 | 680,400 | — | — |
| 2022-05-25 | $22.50 | $26.80 | 745,500 | — | — |
| 2022-05-24 | $22.15 | $26.38 | 570,200 | — | — |
| 2022-05-23 | $21.90 | $26.08 | 640,400 | — | — |
| 2022-05-20 | $22.04 | $26.25 | 758,200 | — | — |
| 2022-05-19 | $22.00 | $26.20 | 1,064,500 | — | — |
| 2022-05-18 | $22.05 | $26.26 | 821,400 | — | — |
| 2022-05-17 | $23.06 | $27.46 | 671,300 | — | — |
| 2022-05-16 | $22.97 | $27.36 | 772,000 | — | — |
| 2022-05-13 | $23.13 | $27.55 | 873,600 | — | — |
| 2022-05-12 | $22.23 | $26.47 | 765,300 | — | — |
| 2022-05-11 | $21.91 | $26.09 | 888,000 | — | — |
| 2022-05-10 | $21.95 | $26.14 | 1,153,200 | — | — |
| 2022-05-09 | $22.06 | $26.27 | 684,500 | — | — |
| 2022-05-06 | $22.77 | $27.12 | 800,000 | — | — |
| 2022-05-05 | $22.98 | $27.37 | 703,300 | — | — |
| 2022-05-04 | $23.73 | $28.26 | 1,065,300 | — | — |
| 2022-05-03 | $23.54 | $28.04 | 847,600 | — | — |
| 2022-05-02 | $23.28 | $27.73 | 776,000 | — | — |
| 2022-04-29 | $24.00 | $28.58 | 802,400 | — | — |
| 2022-04-28 | $25.34 | $30.18 | 669,400 | — | — |
| 2022-04-27 | $24.80 | $29.54 | 543,300 | — | — |
| 2022-04-26 | $24.93 | $29.69 | 474,000 | — | — |
| 2022-04-25 | $25.58 | $30.46 | 623,900 | — | — |
| 2022-04-22 | $25.70 | $30.61 | 663,300 | — | — |
| 2022-04-21 | $26.05 | $31.02 | 522,000 | — | — |
| 2022-04-20 | $26.55 | $31.62 | 641,600 | — | — |
| 2022-04-19 | $26.32 | $31.35 | 640,800 | — | — |
| 2022-04-18 | $25.65 | $30.55 | 685,600 | — | — |
| 2022-04-14 | $25.63 | $30.52 | 451,800 | — | — |
| 2022-04-13 | $25.44 | $30.30 | 352,600 | — | — |
| 2022-04-12 | $25.12 | $29.92 | 440,200 | — | — |
| 2022-04-11 | $25.19 | $30.00 | 697,500 | — | — |
| 2022-04-08 | $25.51 | $30.38 | 537,700 | — | — |
| 2022-04-07 | $25.40 | $30.25 | 954,900 | — | — |
| 2022-04-06 | $25.93 | $30.88 | 612,600 | — | — |
| 2022-04-05 | $25.55 | $30.43 | 1,127,600 | — | — |
| 2022-04-04 | $25.58 | $30.46 | 887,400 | — | — |
| 2022-04-01 | $25.88 | $30.82 | 1,067,000 | — | — |
| 2022-03-31 | $25.30 | $30.13 | 915,800 | — | — |
| 2022-03-30 | $25.47 | $30.33 | 658,200 | — | — |
| 2022-03-29 | $25.98 | $30.63 | 892,000 | — | — |
| 2022-03-28 | $25.12 | $29.62 | 845,300 | — | — |
| 2022-03-25 | $24.89 | $29.35 | 1,373,400 | — | — |
| 2022-03-24 | $24.60 | $29.00 | 1,175,300 | — | — |
| 2022-03-23 | $24.59 | $28.99 | 587,300 | — | — |
| 2022-03-22 | $25.03 | $29.51 | 991,900 | — | — |
| 2022-03-21 | $24.81 | $29.25 | 995,000 | — | — |
| 2022-03-18 | $25.35 | $29.89 | 1,868,400 | — | — |
| 2022-03-17 | $24.90 | $29.36 | 1,107,900 | — | — |
| 2022-03-16 | $24.77 | $29.20 | 1,229,600 | — | — |
| 2022-03-15 | $24.81 | $29.25 | 1,373,600 | — | — |
| 2022-03-14 | $24.67 | $29.09 | 503,700 | — | — |
| 2022-03-11 | $24.80 | $29.24 | 566,300 | — | — |
| 2022-03-10 | $24.88 | $29.33 | 1,287,600 | — | — |
| 2022-03-09 | $24.92 | $29.38 | 592,000 | — | — |
| 2022-03-08 | $24.61 | $29.02 | 795,500 | — | — |
| 2022-03-07 | $24.26 | $28.60 | 486,100 | — | — |
| 2022-03-04 | $25.26 | $29.78 | 551,300 | — | — |
| 2022-03-03 | $25.19 | $29.70 | 796,500 | — | — |
| 2022-03-02 | $25.35 | $29.89 | 716,500 | — | — |
| 2022-03-01 | $25.00 | $29.48 | 746,100 | — | — |
| 2022-02-28 | $25.28 | $29.81 | 974,500 | — | — |
| 2022-02-25 | $25.42 | $29.97 | 791,400 | — | — |
| 2022-02-24 | $24.89 | $29.35 | 1,655,500 | — | — |
| 2022-02-23 | $24.64 | $29.05 | 662,300 | — | — |
| 2022-02-22 | $24.82 | $29.26 | 898,300 | — | — |
| 2022-02-18 | $25.05 | $29.53 | 969,100 | — | — |
| 2022-02-17 | $25.25 | $29.77 | 1,560,900 | — | — |
| 2022-02-16 | $25.17 | $29.68 | 3,410,400 | — | — |
| 2022-02-15 | $24.78 | $29.22 | 2,932,100 | — | — |
| 2022-02-14 | $24.76 | $29.19 | 2,606,300 | — | — |
| 2022-02-11 | $25.42 | $29.97 | 451,800 | — | — |
| 2022-02-10 | $25.29 | $29.82 | 612,700 | — | — |
| 2022-02-09 | $25.83 | $30.45 | 557,300 | — | — |
| 2022-02-08 | $25.56 | $30.14 | 554,000 | — | — |
| 2022-02-07 | $25.26 | $29.78 | 421,600 | — | — |
| 2022-02-04 | $25.55 | $30.12 | 499,800 | — | — |
| 2022-02-03 | $25.58 | $30.16 | 945,500 | — | — |
| 2022-02-02 | $26.43 | $31.16 | 990,800 | — | — |
| 2022-02-01 | $26.38 | $31.10 | 683,400 | — | — |
| 2022-01-31 | $26.55 | $31.30 | 911,200 | — | — |
| 2022-01-28 | $25.76 | $30.37 | 665,600 | — | — |
| 2022-01-27 | $24.91 | $29.37 | 707,500 | — | — |
| 2022-01-26 | $24.94 | $29.41 | 476,600 | — | — |
| 2022-01-25 | $25.22 | $29.74 | 833,500 | — | — |
| 2022-01-24 | $25.48 | $30.04 | 1,120,600 | — | — |
| 2022-01-21 | $25.50 | $30.07 | 798,900 | — | — |
| 2022-01-20 | $25.74 | $30.35 | 755,500 | — | — |
| 2022-01-19 | $26.76 | $31.55 | 348,700 | — | — |
| 2022-01-18 | $27.15 | $32.01 | 543,900 | — | — |
| 2022-01-14 | $27.60 | $32.54 | 602,300 | — | — |
| 2022-01-13 | $27.95 | $32.95 | 279,800 | — | — |
| 2022-01-12 | $27.89 | $32.88 | 391,500 | — | — |
| 2022-01-11 | $27.77 | $32.74 | 1,424,900 | — | — |
| 2022-01-10 | $28.15 | $33.19 | 874,100 | — | — |
| 2022-01-07 | $28.30 | $33.37 | 804,100 | — | — |
| 2022-01-06 | $28.36 | $33.44 | 672,800 | — | — |
| 2022-01-05 | $28.37 | $33.45 | 513,300 | — | — |
| 2022-01-04 | $29.30 | $34.55 | 653,400 | — | — |
| 2022-01-03 | $28.99 | $34.18 | 998,000 | — | — |