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
- 2019-11-13 to 2026-09-03
- 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 | $19.33 | $19.33 | 21,400 | — | — |
| 2022-12-29 | $19.35 | $19.35 | 26,300 | — | — |
| 2022-12-28 | $18.56 | $18.56 | 25,800 | — | — |
| 2022-12-27 | $18.80 | $18.80 | 21,400 | — | — |
| 2022-12-23 | $19.35 | $19.35 | 5,800 | — | — |
| 2022-12-22 | $19.35 | $19.35 | 4,300 | — | — |
| 2022-12-21 | $20.11 | $20.11 | 7,000 | — | — |
| 2022-12-20 | $19.69 | $19.69 | 19,900 | — | — |
| 2022-12-19 | $19.73 | $19.73 | 28,700 | — | — |
| 2022-12-16 | $20.18 | $20.18 | 15,600 | — | — |
| 2022-12-15 | $20.30 | $20.30 | 28,900 | — | — |
| 2022-12-14 | $21.31 | $21.31 | 18,900 | — | — |
| 2022-12-13 | $21.46 | $21.46 | 48,100 | — | — |
| 2022-12-12 | $21.05 | $21.05 | 9,700 | — | — |
| 2022-12-09 | $21.09 | $21.09 | 21,900 | — | — |
| 2022-12-08 | $21.12 | $21.12 | 2,600 | — | — |
| 2022-12-07 | $20.61 | $20.61 | 9,300 | — | — |
| 2022-12-06 | $20.79 | $20.79 | 25,000 | — | — |
| 2022-12-05 | $21.31 | $21.31 | 6,900 | — | — |
| 2022-12-02 | $21.57 | $21.57 | 4,700 | — | — |
| 2022-12-01 | $21.41 | $21.41 | 31,200 | — | — |
| 2022-11-30 | $21.24 | $21.24 | 26,700 | — | — |
| 2022-11-29 | $19.81 | $19.81 | 8,000 | — | — |
| 2022-11-28 | $19.76 | $19.76 | 3,800 | — | — |
| 2022-11-25 | $20.03 | $20.03 | 1,400 | — | — |
| 2022-11-23 | $20.32 | $20.32 | 28,400 | — | — |
| 2022-11-22 | $19.96 | $19.96 | 25,200 | — | — |
| 2022-11-21 | $19.70 | $19.70 | 26,100 | — | — |
| 2022-11-18 | $20.04 | $20.04 | 43,500 | — | — |
| 2022-11-17 | $20.35 | $20.35 | 12,200 | — | — |
| 2022-11-16 | $20.33 | $20.33 | 22,900 | — | — |
| 2022-11-15 | $20.74 | $20.74 | 58,800 | — | — |
| 2022-11-14 | $20.13 | $20.13 | 38,100 | — | — |
| 2022-11-11 | $20.14 | $20.14 | 30,900 | — | — |
| 2022-11-10 | $19.54 | $19.54 | 189,700 | — | — |
| 2022-11-09 | $17.84 | $17.84 | 13,400 | — | — |
| 2022-11-08 | $18.52 | $18.52 | 26,500 | — | — |
| 2022-11-07 | $18.48 | $18.48 | 10,100 | — | — |
| 2022-11-04 | $18.33 | $18.33 | 15,300 | — | — |
| 2022-11-03 | $17.93 | $17.93 | 170,600 | — | — |
| 2022-11-02 | $18.26 | $18.26 | 14,300 | — | — |
| 2022-11-01 | $18.93 | $18.93 | 5,700 | — | — |
| 2022-10-31 | $19.12 | $19.12 | 10,000 | — | — |
| 2022-10-28 | $19.47 | $19.47 | 45,700 | — | — |
| 2022-10-27 | $19.21 | $19.21 | 10,000 | — | — |
| 2022-10-26 | $20.03 | $20.03 | 16,000 | — | — |
| 2022-10-25 | $20.44 | $20.44 | 14,000 | — | — |
| 2022-10-24 | $19.87 | $19.87 | 14,200 | — | — |
| 2022-10-21 | $20.30 | $20.30 | 5,200 | — | — |
| 2022-10-20 | $19.85 | $19.85 | 12,500 | — | — |
| 2022-10-19 | $19.94 | $19.94 | 5,600 | — | — |
| 2022-10-18 | $19.94 | $19.94 | 15,000 | — | — |
| 2022-10-17 | $19.96 | $19.96 | 22,300 | — | — |
| 2022-10-14 | $19.03 | $19.03 | 5,800 | — | — |
| 2022-10-13 | $19.77 | $19.77 | 36,400 | — | — |
| 2022-10-12 | $19.43 | $19.43 | 5,500 | — | — |
| 2022-10-11 | $19.36 | $19.36 | 21,300 | — | — |
| 2022-10-10 | $19.98 | $19.98 | 33,400 | — | — |
| 2022-10-07 | $20.18 | $20.18 | 21,100 | — | — |
| 2022-10-06 | $21.17 | $21.17 | 4,500 | — | — |
| 2022-10-05 | $21.23 | $21.23 | 4,000 | — | — |
| 2022-10-04 | $21.30 | $21.30 | 17,900 | — | — |
| 2022-10-03 | $20.66 | $20.66 | 11,000 | — | — |
| 2022-09-30 | $20.45 | $20.45 | 24,600 | — | — |
| 2022-09-29 | $20.64 | $20.64 | 30,100 | — | — |
| 2022-09-28 | $21.35 | $21.35 | 33,600 | — | — |
| 2022-09-27 | $20.74 | $20.74 | 13,300 | — | — |
| 2022-09-26 | $20.72 | $20.72 | 22,200 | — | — |
| 2022-09-23 | $20.86 | $20.86 | 28,000 | — | — |
| 2022-09-22 | $21.32 | $21.32 | 14,500 | — | — |
| 2022-09-21 | $21.56 | $21.56 | 40,600 | — | — |
| 2022-09-20 | $22.09 | $22.09 | 5,300 | — | — |
| 2022-09-19 | $22.25 | $22.25 | 9,500 | — | — |
| 2022-09-16 | $22.00 | $22.00 | 13,700 | — | — |
| 2022-09-15 | $22.16 | $22.16 | 7,600 | — | — |
| 2022-09-14 | $22.22 | $22.22 | 19,400 | — | — |
| 2022-09-13 | $22.08 | $22.08 | 32,000 | — | — |
| 2022-09-12 | $23.60 | $23.60 | 19,700 | — | — |
| 2022-09-09 | $23.30 | $23.30 | 13,700 | — | — |
| 2022-09-08 | $22.64 | $22.64 | 48,500 | — | — |
| 2022-09-07 | $22.62 | $22.62 | 18,100 | — | — |
| 2022-09-06 | $22.12 | $22.12 | 6,500 | — | — |
| 2022-09-02 | $22.46 | $22.46 | 10,900 | — | — |
| 2022-09-01 | $22.87 | $22.87 | 150,200 | — | — |
| 2022-08-31 | $22.94 | $22.94 | 12,000 | — | — |
| 2022-08-30 | $22.84 | $22.84 | 13,400 | — | — |
| 2022-08-29 | $23.25 | $23.25 | 18,500 | — | — |
| 2022-08-26 | $23.57 | $23.57 | 35,200 | — | — |
| 2022-08-25 | $24.59 | $24.59 | 21,500 | — | — |
| 2022-08-24 | $23.83 | $23.83 | 14,200 | — | — |
| 2022-08-23 | $23.60 | $23.60 | 9,000 | — | — |
| 2022-08-22 | $23.58 | $23.58 | 16,200 | — | — |
| 2022-08-19 | $24.27 | $24.27 | 23,800 | — | — |
| 2022-08-18 | $24.74 | $24.74 | 7,100 | — | — |
| 2022-08-17 | $24.74 | $24.74 | 20,400 | — | — |
| 2022-08-16 | $25.16 | $25.16 | 7,500 | — | — |
| 2022-08-15 | $25.27 | $25.27 | 7,600 | — | — |
| 2022-08-12 | $25.13 | $25.13 | 5,400 | — | — |
| 2022-08-11 | $24.61 | $24.61 | 15,900 | — | — |
| 2022-08-10 | $24.69 | $24.69 | 19,000 | — | — |
| 2022-08-09 | $23.87 | $23.87 | 10,900 | — | — |
| 2022-08-08 | $24.13 | $24.13 | 23,800 | — | — |
| 2022-08-05 | $24.22 | $24.22 | 119,300 | — | — |
| 2022-08-04 | $24.76 | $24.76 | 111,800 | — | — |
| 2022-08-03 | $24.45 | $24.45 | 14,400 | — | — |
| 2022-08-02 | $23.75 | $23.75 | 10,000 | — | — |
| 2022-08-01 | $23.79 | $23.79 | 75,400 | — | — |
| 2022-07-29 | $23.79 | $23.79 | 24,500 | — | — |
| 2022-07-28 | $23.55 | $23.55 | 12,800 | — | — |
| 2022-07-27 | $23.52 | $23.52 | 72,000 | — | — |
| 2022-07-26 | $22.34 | $22.34 | 41,500 | — | — |
| 2022-07-25 | $22.94 | $22.94 | 106,000 | — | — |
| 2022-07-22 | $23.12 | $23.12 | 30,900 | — | — |
| 2022-07-21 | $23.79 | $23.79 | 116,800 | — | — |
| 2022-07-20 | $23.28 | $23.28 | 15,400 | — | — |
| 2022-07-19 | $22.67 | $22.67 | 25,300 | — | — |
| 2022-07-18 | $22.03 | $22.03 | 8,300 | — | — |
| 2022-07-15 | $21.94 | $21.94 | 11,800 | — | — |
| 2022-07-14 | $21.61 | $21.61 | 12,000 | — | — |
| 2022-07-13 | $21.80 | $21.80 | 24,200 | — | — |
| 2022-07-12 | $21.73 | $21.73 | 6,700 | — | — |
| 2022-07-11 | $21.92 | $21.92 | 17,600 | — | — |
| 2022-07-08 | $22.93 | $22.93 | 18,100 | — | — |
| 2022-07-07 | $22.99 | $22.99 | 7,300 | — | — |
| 2022-07-06 | $22.32 | $22.32 | 15,100 | — | — |
| 2022-07-05 | $22.36 | $22.36 | 44,900 | — | — |
| 2022-07-01 | $21.70 | $21.70 | 52,300 | — | — |
| 2022-06-30 | $21.54 | $21.54 | 42,500 | — | — |
| 2022-06-29 | $21.94 | $21.94 | 15,000 | — | — |
| 2022-06-28 | $21.99 | $21.99 | 42,900 | — | — |
| 2022-06-27 | $22.83 | $22.83 | 23,300 | — | — |
| 2022-06-24 | $22.94 | $22.94 | 26,600 | — | — |
| 2022-06-23 | $21.99 | $21.99 | 40,300 | — | — |
| 2022-06-22 | $21.59 | $21.59 | 48,100 | — | — |
| 2022-06-21 | $21.54 | $21.54 | 88,600 | — | — |
| 2022-06-17 | $20.98 | $20.98 | 26,900 | — | — |
| 2022-06-16 | $20.70 | $20.70 | 32,000 | — | — |
| 2022-06-15 | $21.66 | $21.66 | 36,600 | — | — |
| 2022-06-14 | $20.98 | $20.98 | 46,000 | — | — |
| 2022-06-13 | $20.64 | $20.64 | 52,500 | — | — |
| 2022-06-10 | $22.03 | $22.03 | 80,700 | — | — |
| 2022-06-09 | $22.78 | $22.78 | 86,400 | — | — |
| 2022-06-08 | $23.81 | $23.81 | 74,700 | — | — |
| 2022-06-07 | $23.36 | $23.36 | 13,300 | — | — |
| 2022-06-06 | $23.11 | $23.11 | 49,200 | — | — |
| 2022-06-03 | $22.72 | $22.72 | 69,700 | — | — |
| 2022-06-02 | $23.57 | $23.57 | 23,200 | — | — |
| 2022-06-01 | $22.75 | $22.75 | 21,700 | — | — |
| 2022-05-31 | $22.97 | $22.97 | 30,800 | — | — |
| 2022-05-27 | $22.74 | $22.74 | 60,100 | — | — |
| 2022-05-26 | $22.04 | $22.04 | 59,000 | — | — |
| 2022-05-25 | $20.86 | $20.86 | 19,600 | — | — |
| 2022-05-24 | $20.43 | $20.43 | 30,500 | — | — |
| 2022-05-23 | $21.41 | $21.41 | 38,600 | — | — |
| 2022-05-20 | $21.16 | $21.16 | 45,400 | — | — |
| 2022-05-19 | $21.33 | $21.33 | 24,500 | — | — |
| 2022-05-18 | $21.27 | $21.27 | 13,700 | — | — |
| 2022-05-17 | $22.43 | $22.43 | 20,000 | — | — |
| 2022-05-16 | $21.73 | $21.73 | 30,800 | — | — |
| 2022-05-13 | $21.97 | $21.97 | 37,100 | — | — |
| 2022-05-12 | $20.86 | $20.86 | 46,100 | — | — |
| 2022-05-11 | $20.96 | $20.96 | 20,200 | — | — |
| 2022-05-10 | $21.82 | $21.82 | 21,900 | — | — |
| 2022-05-09 | $21.57 | $21.57 | 29,100 | — | — |
| 2022-05-06 | $22.79 | $22.79 | 61,500 | — | — |
| 2022-05-05 | $23.31 | $23.31 | 58,900 | — | — |
| 2022-05-04 | $24.83 | $24.83 | 31,900 | — | — |
| 2022-05-03 | $24.07 | $24.07 | 13,100 | — | — |
| 2022-05-02 | $23.99 | $23.99 | 22,100 | — | — |
| 2022-04-29 | $23.34 | $23.34 | 18,400 | — | — |
| 2022-04-28 | $24.01 | $24.01 | 19,900 | — | — |
| 2022-04-27 | $22.96 | $22.96 | 93,700 | — | — |
| 2022-04-26 | $22.94 | $22.94 | 25,200 | — | — |
| 2022-04-25 | $24.06 | $24.06 | 25,100 | — | — |
| 2022-04-22 | $23.93 | $23.93 | 18,700 | — | — |
| 2022-04-21 | $24.38 | $24.38 | 37,800 | — | — |
| 2022-04-20 | $25.06 | $25.06 | 48,300 | — | — |
| 2022-04-19 | $26.68 | $26.68 | 16,600 | — | — |
| 2022-04-18 | $26.18 | $26.18 | 21,600 | — | — |
| 2022-04-14 | $26.16 | $26.16 | 18,000 | — | — |
| 2022-04-13 | $26.98 | $26.98 | 12,700 | — | — |
| 2022-04-12 | $26.47 | $26.47 | 21,500 | — | — |
| 2022-04-11 | $26.69 | $26.69 | 23,900 | — | — |
| 2022-04-08 | $27.48 | $27.48 | 14,200 | — | — |
| 2022-04-07 | $27.94 | $27.94 | 23,600 | — | — |
| 2022-04-06 | $28.17 | $28.17 | 64,300 | — | — |
| 2022-04-05 | $29.21 | $29.21 | 15,700 | — | — |
| 2022-04-04 | $30.11 | $30.11 | 23,800 | — | — |
| 2022-04-01 | $29.00 | $29.00 | 20,400 | — | — |
| 2022-03-31 | $28.93 | $28.93 | 19,200 | — | — |
| 2022-03-30 | $29.62 | $29.62 | 16,400 | — | — |
| 2022-03-29 | $30.07 | $30.07 | 42,300 | — | — |
| 2022-03-28 | $29.47 | $29.47 | 38,100 | — | — |
| 2022-03-25 | $28.96 | $28.96 | 17,200 | — | — |
| 2022-03-24 | $29.08 | $29.08 | 10,500 | — | — |
| 2022-03-23 | $28.77 | $28.77 | 16,600 | — | — |
| 2022-03-22 | $28.92 | $28.92 | 28,400 | — | — |
| 2022-03-21 | $27.85 | $27.85 | 15,000 | — | — |
| 2022-03-18 | $28.10 | $28.10 | 52,700 | — | — |
| 2022-03-17 | $27.12 | $27.12 | 20,500 | — | — |
| 2022-03-16 | $26.89 | $26.89 | 24,600 | — | — |
| 2022-03-15 | $24.51 | $24.51 | 14,700 | — | — |
| 2022-03-14 | $23.73 | $23.73 | 48,400 | — | — |
| 2022-03-11 | $24.58 | $24.58 | 22,200 | — | — |
| 2022-03-10 | $25.76 | $25.76 | 14,300 | — | — |
| 2022-03-09 | $26.37 | $26.37 | 30,000 | — | — |
| 2022-03-08 | $25.16 | $25.16 | 21,300 | — | — |
| 2022-03-07 | $25.27 | $25.27 | 55,100 | — | — |
| 2022-03-04 | $26.46 | $26.46 | 10,800 | — | — |
| 2022-03-03 | $27.04 | $27.04 | 9,200 | — | — |
| 2022-03-02 | $27.65 | $27.65 | 20,400 | — | — |
| 2022-03-01 | $27.52 | $27.52 | 36,900 | — | — |
| 2022-02-28 | $27.52 | $27.52 | 21,200 | — | — |
| 2022-02-25 | $27.37 | $27.37 | 27,500 | — | — |
| 2022-02-24 | $27.03 | $27.03 | 54,800 | — | — |
| 2022-02-23 | $26.22 | $26.22 | 36,400 | — | — |
| 2022-02-22 | $27.03 | $27.03 | 51,200 | — | — |
| 2022-02-18 | $27.68 | $27.68 | 13,800 | — | — |
| 2022-02-17 | $28.32 | $28.32 | 76,800 | — | — |
| 2022-02-16 | $29.20 | $29.20 | 15,200 | — | — |
| 2022-02-15 | $29.28 | $29.28 | 19,700 | — | — |
| 2022-02-14 | $28.31 | $28.31 | 37,000 | — | — |
| 2022-02-11 | $28.23 | $28.23 | 28,800 | — | — |
| 2022-02-10 | $29.20 | $29.20 | 26,000 | — | — |
| 2022-02-09 | $29.79 | $29.79 | 61,900 | — | — |
| 2022-02-08 | $29.09 | $29.09 | 17,800 | — | — |
| 2022-02-07 | $28.57 | $28.57 | 19,700 | — | — |
| 2022-02-04 | $29.17 | $29.17 | 173,500 | — | — |
| 2022-02-03 | $28.51 | $28.51 | 77,500 | — | — |
| 2022-02-02 | $30.20 | $30.20 | 67,000 | — | — |
| 2022-02-01 | $30.17 | $30.17 | 57,300 | — | — |
| 2022-01-31 | $29.85 | $29.85 | 194,600 | — | — |
| 2022-01-28 | $28.20 | $28.20 | 58,000 | — | — |
| 2022-01-27 | $27.39 | $27.39 | 27,000 | — | — |
| 2022-01-26 | $27.78 | $27.78 | 43,100 | — | — |
| 2022-01-25 | $27.88 | $27.88 | 94,600 | — | — |
| 2022-01-24 | $28.50 | $28.50 | 89,000 | — | — |
| 2022-01-21 | $28.86 | $28.86 | 160,500 | — | — |
| 2022-01-20 | $30.44 | $30.44 | 17,600 | — | — |
| 2022-01-19 | $30.48 | $30.48 | 25,300 | — | — |
| 2022-01-18 | $30.80 | $30.80 | 24,000 | — | — |
| 2022-01-14 | $31.53 | $31.53 | 26,000 | — | — |
| 2022-01-13 | $31.19 | $31.19 | 36,900 | — | — |
| 2022-01-12 | $32.42 | $32.42 | 19,600 | — | — |
| 2022-01-11 | $32.03 | $32.03 | 19,000 | — | — |
| 2022-01-10 | $31.59 | $31.59 | 32,000 | — | — |
| 2022-01-07 | $31.60 | $31.60 | 16,400 | — | — |
| 2022-01-06 | $31.67 | $31.67 | 24,600 | — | — |
| 2022-01-05 | $31.51 | $31.51 | 13,000 | — | — |
| 2022-01-04 | $32.56 | $32.56 | 88,800 | — | — |
| 2022-01-03 | $33.15 | $33.15 | 36,800 | — | — |