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
- 2008-07-02 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 | $20.49 | $20.49 | 311,000 | — | — |
| 2022-12-29 | $20.53 | $20.53 | 231,000 | — | — |
| 2022-12-28 | $20.37 | $20.37 | 198,700 | — | — |
| 2022-12-27 | $21.04 | $21.04 | 151,600 | — | — |
| 2022-12-23 | $20.96 | $20.96 | 169,300 | — | — |
| 2022-12-22 | $20.95 | $20.95 | 200,900 | — | — |
| 2022-12-21 | $21.60 | $21.60 | 233,500 | — | — |
| 2022-12-20 | $21.18 | $21.18 | 260,500 | — | — |
| 2022-12-19 | $20.96 | $20.96 | 321,900 | — | — |
| 2022-12-16 | $21.11 | $21.11 | 765,500 | — | — |
| 2022-12-15 | $21.18 | $21.18 | 254,900 | — | — |
| 2022-12-14 | $22.13 | $22.13 | 223,200 | — | — |
| 2022-12-13 | $22.30 | $22.30 | 276,800 | — | — |
| 2022-12-12 | $21.93 | $21.93 | 293,700 | — | — |
| 2022-12-09 | $21.72 | $21.72 | 374,000 | — | — |
| 2022-12-08 | $21.82 | $21.82 | 292,400 | — | — |
| 2022-12-07 | $22.10 | $22.10 | 249,200 | — | — |
| 2022-12-06 | $22.52 | $22.52 | 232,900 | — | — |
| 2022-12-05 | $22.97 | $22.97 | 239,900 | — | — |
| 2022-12-02 | $23.16 | $23.16 | 263,100 | — | — |
| 2022-12-01 | $22.78 | $22.78 | 666,800 | — | — |
| 2022-11-30 | $23.18 | $23.18 | 478,800 | — | — |
| 2022-11-29 | $22.30 | $22.30 | 280,400 | — | — |
| 2022-11-28 | $22.16 | $22.16 | 456,800 | — | — |
| 2022-11-25 | $22.27 | $22.27 | 218,200 | — | — |
| 2022-11-23 | $22.20 | $22.20 | 363,500 | — | — |
| 2022-11-22 | $21.53 | $21.53 | 279,600 | — | — |
| 2022-11-21 | $21.25 | $21.25 | 347,000 | — | — |
| 2022-11-18 | $21.33 | $21.33 | 248,500 | — | — |
| 2022-11-17 | $21.08 | $21.08 | 349,900 | — | — |
| 2022-11-16 | $20.93 | $20.93 | 376,900 | — | — |
| 2022-11-15 | $21.48 | $21.48 | 493,600 | — | — |
| 2022-11-14 | $20.75 | $20.75 | 368,400 | — | — |
| 2022-11-11 | $20.68 | $20.68 | 526,800 | — | — |
| 2022-11-10 | $20.46 | $20.46 | 525,900 | — | — |
| 2022-11-09 | $19.58 | $19.58 | 969,000 | — | — |
| 2022-11-08 | $20.02 | $20.02 | 1,090,400 | — | — |
| 2022-11-07 | $18.71 | $18.71 | 945,900 | — | — |
| 2022-11-04 | $19.27 | $19.27 | 831,000 | — | — |
| 2022-11-03 | $18.29 | $18.29 | 2,469,900 | — | — |
| 2022-11-02 | $25.22 | $25.22 | 410,700 | — | — |
| 2022-11-01 | $26.17 | $26.17 | 346,400 | — | — |
| 2022-10-31 | $25.73 | $25.73 | 329,600 | — | — |
| 2022-10-28 | $25.55 | $25.55 | 423,200 | — | — |
| 2022-10-27 | $24.83 | $24.83 | 347,500 | — | — |
| 2022-10-26 | $24.69 | $24.69 | 334,700 | — | — |
| 2022-10-25 | $24.44 | $24.44 | 388,200 | — | — |
| 2022-10-24 | $23.07 | $23.07 | 324,300 | — | — |
| 2022-10-21 | $23.32 | $23.32 | 1,391,200 | — | — |
| 2022-10-20 | $22.60 | $22.60 | 467,400 | — | — |
| 2022-10-19 | $22.60 | $22.60 | 414,900 | — | — |
| 2022-10-18 | $22.32 | $22.32 | 574,600 | — | — |
| 2022-10-17 | $22.50 | $22.50 | 625,400 | — | — |
| 2022-10-14 | $20.51 | $20.51 | 284,200 | — | — |
| 2022-10-13 | $20.97 | $20.97 | 396,500 | — | — |
| 2022-10-12 | $20.63 | $20.63 | 314,700 | — | — |
| 2022-10-11 | $20.83 | $20.83 | 384,100 | — | — |
| 2022-10-10 | $20.88 | $20.88 | 376,800 | — | — |
| 2022-10-07 | $21.50 | $21.50 | 529,000 | — | — |
| 2022-10-06 | $22.13 | $22.13 | 356,000 | — | — |
| 2022-10-05 | $22.76 | $22.76 | 581,200 | — | — |
| 2022-10-04 | $22.05 | $22.05 | 925,900 | — | — |
| 2022-10-03 | $22.14 | $22.14 | 729,300 | — | — |
| 2022-09-30 | $21.74 | $21.74 | 625,300 | — | — |
| 2022-09-29 | $22.40 | $22.40 | 511,400 | — | — |
| 2022-09-28 | $23.69 | $23.69 | 378,100 | — | — |
| 2022-09-27 | $23.79 | $23.79 | 215,600 | — | — |
| 2022-09-26 | $23.64 | $23.64 | 244,900 | — | — |
| 2022-09-23 | $23.67 | $23.67 | 272,600 | — | — |
| 2022-09-22 | $23.91 | $23.91 | 258,100 | — | — |
| 2022-09-21 | $24.03 | $24.03 | 504,300 | — | — |
| 2022-09-20 | $24.35 | $24.35 | 365,900 | — | — |
| 2022-09-19 | $25.18 | $25.18 | 322,700 | — | — |
| 2022-09-16 | $24.44 | $24.44 | 1,700,900 | — | — |
| 2022-09-15 | $25.41 | $25.41 | 429,000 | — | — |
| 2022-09-14 | $25.41 | $25.41 | 268,200 | — | — |
| 2022-09-13 | $25.37 | $25.37 | 596,900 | — | — |
| 2022-09-12 | $25.71 | $25.71 | 526,100 | — | — |
| 2022-09-09 | $26.02 | $26.02 | 793,400 | — | — |
| 2022-09-08 | $25.55 | $25.55 | 766,900 | — | — |
| 2022-09-07 | $25.07 | $25.07 | 735,800 | — | — |
| 2022-09-06 | $23.26 | $23.26 | 486,500 | — | — |
| 2022-09-02 | $22.84 | $22.84 | 245,000 | — | — |
| 2022-09-01 | $22.95 | $22.95 | 262,200 | — | — |
| 2022-08-31 | $22.94 | $22.94 | 286,800 | — | — |
| 2022-08-30 | $22.74 | $22.74 | 200,100 | — | — |
| 2022-08-29 | $23.05 | $23.05 | 221,500 | — | — |
| 2022-08-26 | $23.15 | $23.15 | 195,500 | — | — |
| 2022-08-25 | $23.82 | $23.82 | 211,000 | — | — |
| 2022-08-24 | $24.18 | $24.18 | 357,200 | — | — |
| 2022-08-23 | $23.15 | $23.15 | 205,400 | — | — |
| 2022-08-22 | $22.99 | $22.99 | 233,100 | — | — |
| 2022-08-19 | $23.44 | $23.44 | 211,300 | — | — |
| 2022-08-18 | $23.77 | $23.77 | 148,700 | — | — |
| 2022-08-17 | $23.60 | $23.60 | 226,300 | — | — |
| 2022-08-16 | $23.87 | $23.87 | 223,400 | — | — |
| 2022-08-15 | $24.09 | $24.09 | 303,300 | — | — |
| 2022-08-12 | $23.94 | $23.94 | 410,200 | — | — |
| 2022-08-11 | $22.80 | $22.80 | 238,200 | — | — |
| 2022-08-10 | $23.01 | $23.01 | 191,200 | — | — |
| 2022-08-09 | $22.47 | $22.47 | 241,400 | — | — |
| 2022-08-08 | $22.68 | $22.68 | 289,700 | — | — |
| 2022-08-05 | $23.02 | $23.02 | 334,800 | — | — |
| 2022-08-04 | $22.79 | $22.79 | 332,300 | — | — |
| 2022-08-03 | $22.29 | $22.29 | 229,200 | — | — |
| 2022-08-02 | $22.16 | $22.16 | 175,300 | — | — |
| 2022-08-01 | $22.18 | $22.18 | 172,200 | — | — |
| 2022-07-29 | $22.23 | $22.23 | 275,200 | — | — |
| 2022-07-28 | $21.71 | $21.71 | 197,200 | — | — |
| 2022-07-27 | $21.27 | $21.27 | 266,300 | — | — |
| 2022-07-26 | $20.46 | $20.46 | 191,900 | — | — |
| 2022-07-25 | $20.48 | $20.48 | 169,700 | — | — |
| 2022-07-22 | $20.32 | $20.32 | 159,000 | — | — |
| 2022-07-21 | $20.77 | $20.77 | 210,800 | — | — |
| 2022-07-20 | $20.19 | $20.19 | 167,800 | — | — |
| 2022-07-19 | $19.97 | $19.97 | 200,700 | — | — |
| 2022-07-18 | $19.17 | $19.17 | 217,500 | — | — |
| 2022-07-15 | $19.33 | $19.33 | 372,700 | — | — |
| 2022-07-14 | $19.06 | $19.06 | 197,200 | — | — |
| 2022-07-13 | $19.26 | $19.26 | 140,200 | — | — |
| 2022-07-12 | $19.16 | $19.16 | 171,300 | — | — |
| 2022-07-11 | $19.75 | $19.75 | 187,100 | — | — |
| 2022-07-08 | $19.99 | $19.99 | 175,400 | — | — |
| 2022-07-07 | $20.06 | $20.06 | 333,600 | — | — |
| 2022-07-06 | $19.04 | $19.04 | 249,900 | — | — |
| 2022-07-05 | $19.17 | $19.17 | 298,900 | — | — |
| 2022-07-01 | $19.06 | $19.06 | 251,000 | — | — |
| 2022-06-30 | $19.42 | $19.42 | 518,900 | — | — |
| 2022-06-29 | $19.12 | $19.12 | 318,000 | — | — |
| 2022-06-28 | $19.23 | $19.23 | 233,300 | — | — |
| 2022-06-27 | $19.53 | $19.53 | 321,200 | — | — |
| 2022-06-24 | $19.19 | $19.19 | 2,051,900 | — | — |
| 2022-06-23 | $18.80 | $18.80 | 278,000 | — | — |
| 2022-06-22 | $18.91 | $18.91 | 238,200 | — | — |
| 2022-06-21 | $19.00 | $19.00 | 481,900 | — | — |
| 2022-06-17 | $18.82 | $18.82 | 597,600 | — | — |
| 2022-06-16 | $18.47 | $18.47 | 314,300 | — | — |
| 2022-06-15 | $19.47 | $19.47 | 222,000 | — | — |
| 2022-06-14 | $19.17 | $19.17 | 319,000 | — | — |
| 2022-06-13 | $19.08 | $19.08 | 441,800 | — | — |
| 2022-06-10 | $20.31 | $20.31 | 256,600 | — | — |
| 2022-06-09 | $20.80 | $20.80 | 314,200 | — | — |
| 2022-06-08 | $20.99 | $20.99 | 254,200 | — | — |
| 2022-06-07 | $20.91 | $20.91 | 330,300 | — | — |
| 2022-06-06 | $21.57 | $21.57 | 416,000 | — | — |
| 2022-06-03 | $21.39 | $21.39 | 367,100 | — | — |
| 2022-06-02 | $21.47 | $21.47 | 382,600 | — | — |
| 2022-06-01 | $20.71 | $20.71 | 547,700 | — | — |
| 2022-05-31 | $20.21 | $20.21 | 877,900 | — | — |
| 2022-05-27 | $20.18 | $20.18 | 475,300 | — | — |
| 2022-05-26 | $19.45 | $19.45 | 481,400 | — | — |
| 2022-05-25 | $19.01 | $19.01 | 409,900 | — | — |
| 2022-05-24 | $19.16 | $19.16 | 560,800 | — | — |
| 2022-05-23 | $18.78 | $18.78 | 437,800 | — | — |
| 2022-05-20 | $18.23 | $18.23 | 303,600 | — | — |
| 2022-05-19 | $17.89 | $17.89 | 525,200 | — | — |
| 2022-05-18 | $17.60 | $17.60 | 334,000 | — | — |
| 2022-05-17 | $17.85 | $17.85 | 797,200 | — | — |
| 2022-05-16 | $17.29 | $17.29 | 439,400 | — | — |
| 2022-05-13 | $17.41 | $17.41 | 807,300 | — | — |
| 2022-05-12 | $17.16 | $17.16 | 605,800 | — | — |
| 2022-05-11 | $17.42 | $17.42 | 341,500 | — | — |
| 2022-05-10 | $17.62 | $17.62 | 472,700 | — | — |
| 2022-05-09 | $17.62 | $17.62 | 617,900 | — | — |
| 2022-05-06 | $18.28 | $18.28 | 517,700 | — | — |
| 2022-05-05 | $18.25 | $18.25 | 664,000 | — | — |
| 2022-05-04 | $19.35 | $19.35 | 293,400 | — | — |
| 2022-05-03 | $18.76 | $18.76 | 265,900 | — | — |
| 2022-05-02 | $18.72 | $18.72 | 368,600 | — | — |
| 2022-04-29 | $18.52 | $18.52 | 252,600 | — | — |
| 2022-04-28 | $18.97 | $18.97 | 365,500 | — | — |
| 2022-04-27 | $18.82 | $18.82 | 393,900 | — | — |
| 2022-04-26 | $18.43 | $18.43 | 474,100 | — | — |
| 2022-04-25 | $19.35 | $19.35 | 363,000 | — | — |
| 2022-04-22 | $19.37 | $19.37 | 355,800 | — | — |
| 2022-04-21 | $19.94 | $19.94 | 311,400 | — | — |
| 2022-04-20 | $20.60 | $20.60 | 397,500 | — | — |
| 2022-04-19 | $20.43 | $20.43 | 598,000 | — | — |
| 2022-04-18 | $19.96 | $19.96 | 358,700 | — | — |
| 2022-04-14 | $20.32 | $20.32 | 165,400 | — | — |
| 2022-04-13 | $20.49 | $20.49 | 265,600 | — | — |
| 2022-04-12 | $20.16 | $20.16 | 320,700 | — | — |
| 2022-04-11 | $19.96 | $19.96 | 547,200 | — | — |
| 2022-04-08 | $20.91 | $20.91 | 492,500 | — | — |
| 2022-04-07 | $21.17 | $21.17 | 997,000 | — | — |
| 2022-04-06 | $20.55 | $20.55 | 664,900 | — | — |
| 2022-04-05 | $20.68 | $20.68 | 560,700 | — | — |
| 2022-04-04 | $20.82 | $20.82 | 730,100 | — | — |
| 2022-04-01 | $20.47 | $20.47 | 443,100 | — | — |
| 2022-03-31 | $20.14 | $20.14 | 300,300 | — | — |
| 2022-03-30 | $20.45 | $20.45 | 326,300 | — | — |
| 2022-03-29 | $20.65 | $20.65 | 598,000 | — | — |
| 2022-03-28 | $19.97 | $19.97 | 328,700 | — | — |
| 2022-03-25 | $19.73 | $19.73 | 458,400 | — | — |
| 2022-03-24 | $19.97 | $19.97 | 292,900 | — | — |
| 2022-03-23 | $19.77 | $19.77 | 175,100 | — | — |
| 2022-03-22 | $20.15 | $20.15 | 663,600 | — | — |
| 2022-03-21 | $19.79 | $19.79 | 329,600 | — | — |
| 2022-03-18 | $19.93 | $19.93 | 957,300 | — | — |
| 2022-03-17 | $19.67 | $19.67 | 347,400 | — | — |
| 2022-03-16 | $19.49 | $19.49 | 315,200 | — | — |
| 2022-03-15 | $18.93 | $18.93 | 291,800 | — | — |
| 2022-03-14 | $18.47 | $18.47 | 314,400 | — | — |
| 2022-03-11 | $19.02 | $19.02 | 183,200 | — | — |
| 2022-03-10 | $19.38 | $19.38 | 238,900 | — | — |
| 2022-03-09 | $19.71 | $19.71 | 717,100 | — | — |
| 2022-03-08 | $18.86 | $18.86 | 705,700 | — | — |
| 2022-03-07 | $18.96 | $18.96 | 485,500 | — | — |
| 2022-03-04 | $19.46 | $19.46 | 305,000 | — | — |
| 2022-03-03 | $19.55 | $19.55 | 308,900 | — | — |
| 2022-03-02 | $19.33 | $19.33 | 291,400 | — | — |
| 2022-03-01 | $18.66 | $18.66 | 468,100 | — | — |
| 2022-02-28 | $19.00 | $19.00 | 526,800 | — | — |
| 2022-02-25 | $19.23 | $19.23 | 402,900 | — | — |
| 2022-02-24 | $18.91 | $18.91 | 274,300 | — | — |
| 2022-02-23 | $18.40 | $18.40 | 267,600 | — | — |
| 2022-02-22 | $18.64 | $18.64 | 256,200 | — | — |
| 2022-02-18 | $19.58 | $19.58 | 186,100 | — | — |
| 2022-02-17 | $19.69 | $19.69 | 117,000 | — | — |
| 2022-02-16 | $19.88 | $19.88 | 195,200 | — | — |
| 2022-02-15 | $19.68 | $19.68 | 168,600 | — | — |
| 2022-02-14 | $19.03 | $19.03 | 273,500 | — | — |
| 2022-02-11 | $18.78 | $18.78 | 205,100 | — | — |
| 2022-02-10 | $19.11 | $19.11 | 162,600 | — | — |
| 2022-02-09 | $19.41 | $19.41 | 204,900 | — | — |
| 2022-02-08 | $19.19 | $19.19 | 139,300 | — | — |
| 2022-02-07 | $18.66 | $18.66 | 241,900 | — | — |
| 2022-02-04 | $18.87 | $18.87 | 303,200 | — | — |
| 2022-02-03 | $19.01 | $19.01 | 180,300 | — | — |
| 2022-02-02 | $19.72 | $19.72 | 184,500 | — | — |
| 2022-02-01 | $19.78 | $19.78 | 226,800 | — | — |
| 2022-01-31 | $19.58 | $19.58 | 254,500 | — | — |
| 2022-01-28 | $18.99 | $18.99 | 274,700 | — | — |
| 2022-01-27 | $18.49 | $18.49 | 243,100 | — | — |
| 2022-01-26 | $18.92 | $18.92 | 418,700 | — | — |
| 2022-01-25 | $18.50 | $18.50 | 335,600 | — | — |
| 2022-01-24 | $19.12 | $19.12 | 357,700 | — | — |
| 2022-01-21 | $18.54 | $18.54 | 549,800 | — | — |
| 2022-01-20 | $18.73 | $18.73 | 354,300 | — | — |
| 2022-01-19 | $19.02 | $19.02 | 295,000 | — | — |
| 2022-01-18 | $19.27 | $19.27 | 500,600 | — | — |
| 2022-01-14 | $19.72 | $19.72 | 208,500 | — | — |
| 2022-01-13 | $19.71 | $19.71 | 298,700 | — | — |
| 2022-01-12 | $19.83 | $19.83 | 236,300 | — | — |
| 2022-01-11 | $20.16 | $20.16 | 212,700 | — | — |
| 2022-01-10 | $19.91 | $19.91 | 385,700 | — | — |
| 2022-01-07 | $19.83 | $19.83 | 249,000 | — | — |
| 2022-01-06 | $20.48 | $20.48 | 306,900 | — | — |
| 2022-01-05 | $20.52 | $20.52 | 756,100 | — | — |
| 2022-01-04 | $21.78 | $21.78 | 313,400 | — | — |
| 2022-01-03 | $21.50 | $21.50 | 192,300 | — | — |