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
- 2020-09-16 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 | $21.33 | $21.33 | 221,700 | — | — |
| 2022-12-29 | $21.24 | $21.24 | 411,800 | — | — |
| 2022-12-28 | $20.31 | $20.31 | 438,300 | — | — |
| 2022-12-27 | $19.93 | $19.93 | 496,100 | — | — |
| 2022-12-23 | $20.94 | $20.94 | 261,100 | — | — |
| 2022-12-22 | $21.07 | $21.07 | 303,100 | — | — |
| 2022-12-21 | $21.71 | $21.71 | 228,200 | — | — |
| 2022-12-20 | $21.83 | $21.83 | 316,800 | — | — |
| 2022-12-19 | $21.53 | $21.53 | 328,800 | — | — |
| 2022-12-16 | $22.78 | $22.78 | 427,700 | — | — |
| 2022-12-15 | $23.06 | $23.06 | 445,300 | — | — |
| 2022-12-14 | $23.29 | $23.29 | 447,300 | — | — |
| 2022-12-13 | $23.17 | $23.17 | 662,000 | — | — |
| 2022-12-12 | $24.14 | $24.14 | 865,400 | — | — |
| 2022-12-09 | $22.44 | $22.44 | 598,600 | — | — |
| 2022-12-08 | $22.67 | $22.67 | 520,300 | — | — |
| 2022-12-07 | $22.00 | $22.00 | 545,500 | — | — |
| 2022-12-06 | $21.79 | $21.79 | 445,600 | — | — |
| 2022-12-05 | $21.46 | $21.46 | 344,300 | — | — |
| 2022-12-02 | $22.60 | $22.60 | 462,100 | — | — |
| 2022-12-01 | $22.76 | $22.76 | 356,300 | — | — |
| 2022-11-30 | $21.98 | $21.98 | 851,400 | — | — |
| 2022-11-29 | $21.10 | $21.10 | 609,300 | — | — |
| 2022-11-28 | $21.57 | $21.57 | 274,100 | — | — |
| 2022-11-25 | $21.87 | $21.87 | 136,500 | — | — |
| 2022-11-23 | $22.39 | $22.39 | 351,700 | — | — |
| 2022-11-22 | $21.68 | $21.68 | 315,300 | — | — |
| 2022-11-21 | $22.05 | $22.05 | 263,300 | — | — |
| 2022-11-18 | $22.41 | $22.41 | 351,200 | — | — |
| 2022-11-17 | $22.72 | $22.72 | 311,900 | — | — |
| 2022-11-16 | $23.42 | $23.42 | 392,100 | — | — |
| 2022-11-15 | $24.56 | $24.56 | 532,700 | — | — |
| 2022-11-14 | $23.48 | $23.48 | 540,300 | — | — |
| 2022-11-11 | $23.80 | $23.80 | 1,036,200 | — | — |
| 2022-11-10 | $21.98 | $21.98 | 1,151,500 | — | — |
| 2022-11-09 | $20.17 | $20.17 | 497,200 | — | — |
| 2022-11-08 | $20.46 | $20.46 | 750,400 | — | — |
| 2022-11-07 | $20.61 | $20.61 | 597,400 | — | — |
| 2022-11-04 | $20.45 | $20.45 | 1,781,800 | — | — |
| 2022-11-03 | $22.70 | $22.70 | 1,021,300 | — | — |
| 2022-11-02 | $22.99 | $22.99 | 1,254,800 | — | — |
| 2022-11-01 | $24.75 | $24.75 | 549,500 | — | — |
| 2022-10-31 | $25.40 | $25.40 | 619,800 | — | — |
| 2022-10-28 | $25.88 | $25.88 | 523,400 | — | — |
| 2022-10-27 | $25.67 | $25.67 | 711,300 | — | — |
| 2022-10-26 | $25.58 | $25.58 | 662,200 | — | — |
| 2022-10-25 | $26.36 | $26.36 | 1,071,500 | — | — |
| 2022-10-24 | $24.74 | $24.74 | 601,200 | — | — |
| 2022-10-21 | $25.11 | $25.11 | 1,686,300 | — | — |
| 2022-10-20 | $24.42 | $24.42 | 875,600 | — | — |
| 2022-10-19 | $22.62 | $22.62 | 469,400 | — | — |
| 2022-10-18 | $23.50 | $23.50 | 830,300 | — | — |
| 2022-10-17 | $22.02 | $22.02 | 355,800 | — | — |
| 2022-10-14 | $21.47 | $21.47 | 254,400 | — | — |
| 2022-10-13 | $22.14 | $22.14 | 456,800 | — | — |
| 2022-10-12 | $22.04 | $22.04 | 294,600 | — | — |
| 2022-10-11 | $22.15 | $22.15 | 776,700 | — | — |
| 2022-10-10 | $22.79 | $22.79 | 427,800 | — | — |
| 2022-10-07 | $23.59 | $23.59 | 663,400 | — | — |
| 2022-10-06 | $25.25 | $25.25 | 918,900 | — | — |
| 2022-10-05 | $24.47 | $24.47 | 795,000 | — | — |
| 2022-10-04 | $24.13 | $24.13 | 1,383,800 | — | — |
| 2022-10-03 | $22.91 | $22.91 | 1,198,800 | — | — |
| 2022-09-30 | $22.11 | $22.11 | 1,212,200 | — | — |
| 2022-09-29 | $21.22 | $21.22 | 520,600 | — | — |
| 2022-09-28 | $21.26 | $21.26 | 666,400 | — | — |
| 2022-09-27 | $20.19 | $20.19 | 489,400 | — | — |
| 2022-09-26 | $19.93 | $19.93 | 526,300 | — | — |
| 2022-09-23 | $19.28 | $19.28 | 744,200 | — | — |
| 2022-09-22 | $19.53 | $19.53 | 851,600 | — | — |
| 2022-09-21 | $19.50 | $19.50 | 314,500 | — | — |
| 2022-09-20 | $19.63 | $19.63 | 309,200 | — | — |
| 2022-09-19 | $20.07 | $20.07 | 413,700 | — | — |
| 2022-09-16 | $20.12 | $20.12 | 659,100 | — | — |
| 2022-09-15 | $21.65 | $21.65 | 744,600 | — | — |
| 2022-09-14 | $21.29 | $21.29 | 738,300 | — | — |
| 2022-09-13 | $20.76 | $20.76 | 383,000 | — | — |
| 2022-09-12 | $22.04 | $22.04 | 422,000 | — | — |
| 2022-09-09 | $22.25 | $22.25 | 705,500 | — | — |
| 2022-09-08 | $21.30 | $21.30 | 664,500 | — | — |
| 2022-09-07 | $20.53 | $20.53 | 1,128,500 | — | — |
| 2022-09-06 | $19.68 | $19.68 | 388,400 | — | — |
| 2022-09-02 | $19.94 | $19.94 | 586,100 | — | — |
| 2022-09-01 | $19.85 | $19.85 | 856,900 | — | — |
| 2022-08-31 | $21.15 | $21.15 | 717,100 | — | — |
| 2022-08-30 | $21.31 | $21.31 | 408,300 | — | — |
| 2022-08-29 | $21.25 | $21.25 | 374,100 | — | — |
| 2022-08-26 | $22.07 | $22.07 | 308,400 | — | — |
| 2022-08-25 | $23.39 | $23.39 | 326,700 | — | — |
| 2022-08-24 | $23.13 | $23.13 | 286,300 | — | — |
| 2022-08-23 | $23.00 | $23.00 | 355,500 | — | — |
| 2022-08-22 | $22.92 | $22.92 | 285,800 | — | — |
| 2022-08-19 | $23.13 | $23.13 | 467,000 | — | — |
| 2022-08-18 | $24.18 | $24.18 | 316,700 | — | — |
| 2022-08-17 | $24.19 | $24.19 | 443,600 | — | — |
| 2022-08-16 | $24.95 | $24.95 | 869,100 | — | — |
| 2022-08-15 | $25.48 | $25.48 | 389,100 | — | — |
| 2022-08-12 | $24.92 | $24.92 | 319,300 | — | — |
| 2022-08-11 | $25.17 | $25.17 | 578,400 | — | — |
| 2022-08-10 | $26.35 | $26.35 | 1,134,400 | — | — |
| 2022-08-09 | $24.80 | $24.80 | 381,900 | — | — |
| 2022-08-08 | $25.17 | $25.17 | 838,700 | — | — |
| 2022-08-05 | $24.68 | $24.68 | 537,400 | — | — |
| 2022-08-04 | $24.80 | $24.80 | 1,233,200 | — | — |
| 2022-08-03 | $24.27 | $24.27 | 1,352,100 | — | — |
| 2022-08-02 | $23.10 | $23.10 | 532,800 | — | — |
| 2022-08-01 | $22.51 | $22.51 | 352,900 | — | — |
| 2022-07-29 | $22.20 | $22.20 | 424,100 | — | — |
| 2022-07-28 | $22.20 | $22.20 | 500,900 | — | — |
| 2022-07-27 | $21.95 | $21.95 | 340,400 | — | — |
| 2022-07-26 | $21.21 | $21.21 | 291,000 | — | — |
| 2022-07-25 | $22.03 | $22.03 | 308,800 | — | — |
| 2022-07-22 | $22.58 | $22.58 | 591,700 | — | — |
| 2022-07-21 | $23.49 | $23.49 | 457,700 | — | — |
| 2022-07-20 | $22.64 | $22.64 | 478,100 | — | — |
| 2022-07-19 | $21.82 | $21.82 | 429,700 | — | — |
| 2022-07-18 | $21.52 | $21.52 | 897,500 | — | — |
| 2022-07-15 | $22.06 | $22.06 | 873,700 | — | — |
| 2022-07-14 | $22.07 | $22.07 | 571,400 | — | — |
| 2022-07-13 | $22.08 | $22.08 | 870,300 | — | — |
| 2022-07-12 | $22.05 | $22.05 | 780,000 | — | — |
| 2022-07-11 | $22.76 | $22.76 | 720,800 | — | — |
| 2022-07-08 | $23.37 | $23.37 | 684,600 | — | — |
| 2022-07-07 | $23.89 | $23.89 | 852,100 | — | — |
| 2022-07-06 | $22.78 | $22.78 | 565,100 | — | — |
| 2022-07-05 | $22.91 | $22.91 | 592,700 | — | — |
| 2022-07-01 | $21.94 | $21.94 | 682,800 | — | — |
| 2022-06-30 | $21.07 | $21.07 | 843,300 | — | — |
| 2022-06-29 | $22.17 | $22.17 | 759,900 | — | — |
| 2022-06-28 | $22.72 | $22.72 | 1,561,300 | — | — |
| 2022-06-27 | $22.63 | $22.63 | 1,563,900 | — | — |
| 2022-06-24 | $23.17 | $23.17 | 8,854,900 | — | — |
| 2022-06-23 | $22.06 | $22.06 | 2,262,900 | — | — |
| 2022-06-22 | $20.44 | $20.44 | 1,892,800 | — | — |
| 2022-06-21 | $18.96 | $18.96 | 1,101,900 | — | — |
| 2022-06-17 | $18.78 | $18.78 | 1,204,500 | — | — |
| 2022-06-16 | $18.35 | $18.35 | 1,455,800 | — | — |
| 2022-06-15 | $18.79 | $18.79 | 1,422,500 | — | — |
| 2022-06-14 | $17.91 | $17.91 | 1,373,700 | — | — |
| 2022-06-13 | $17.50 | $17.50 | 2,542,400 | — | — |
| 2022-06-10 | $18.15 | $18.15 | 2,611,600 | — | — |
| 2022-06-09 | $18.35 | $18.35 | 1,588,000 | — | — |
| 2022-06-08 | $18.44 | $18.44 | 731,600 | — | — |
| 2022-06-07 | $18.56 | $18.56 | 1,137,800 | — | — |
| 2022-06-06 | $18.25 | $18.25 | 2,227,500 | — | — |
| 2022-06-03 | $19.46 | $19.46 | 640,200 | — | — |
| 2022-06-02 | $20.13 | $20.13 | 746,900 | — | — |
| 2022-06-01 | $18.93 | $18.93 | 926,800 | — | — |
| 2022-05-31 | $18.65 | $18.65 | 787,600 | — | — |
| 2022-05-27 | $19.41 | $19.41 | 513,600 | — | — |
| 2022-05-26 | $18.49 | $18.49 | 674,000 | — | — |
| 2022-05-25 | $18.18 | $18.18 | 673,500 | — | — |
| 2022-05-24 | $17.72 | $17.72 | 804,300 | — | — |
| 2022-05-23 | $18.94 | $18.94 | 707,500 | — | — |
| 2022-05-20 | $19.71 | $19.71 | 856,000 | — | — |
| 2022-05-19 | $19.46 | $19.46 | 966,000 | — | — |
| 2022-05-18 | $17.84 | $17.84 | 732,200 | — | — |
| 2022-05-17 | $18.32 | $18.32 | 1,072,800 | — | — |
| 2022-05-16 | $17.70 | $17.70 | 1,282,100 | — | — |
| 2022-05-13 | $18.27 | $18.27 | 1,356,700 | — | — |
| 2022-05-12 | $17.00 | $17.00 | 1,493,100 | — | — |
| 2022-05-11 | $16.94 | $16.94 | 1,300,600 | — | — |
| 2022-05-10 | $18.35 | $18.35 | 2,233,100 | — | — |
| 2022-05-09 | $18.40 | $18.40 | 1,231,200 | — | — |
| 2022-05-06 | $20.18 | $20.18 | 727,300 | — | — |
| 2022-05-05 | $21.30 | $21.30 | 780,800 | — | — |
| 2022-05-04 | $22.00 | $22.00 | 641,200 | — | — |
| 2022-05-03 | $21.35 | $21.35 | 647,400 | — | — |
| 2022-05-02 | $21.77 | $21.77 | 791,600 | — | — |
| 2022-04-29 | $20.87 | $20.87 | 839,700 | — | — |
| 2022-04-28 | $21.86 | $21.86 | 784,800 | — | — |
| 2022-04-27 | $21.53 | $21.53 | 650,900 | — | — |
| 2022-04-26 | $22.16 | $22.16 | 665,100 | — | — |
| 2022-04-25 | $23.37 | $23.37 | 644,300 | — | — |
| 2022-04-22 | $22.67 | $22.67 | 703,000 | — | — |
| 2022-04-21 | $23.31 | $23.31 | 750,900 | — | — |
| 2022-04-20 | $24.46 | $24.46 | 567,200 | — | — |
| 2022-04-19 | $25.89 | $25.89 | 631,500 | — | — |
| 2022-04-18 | $24.59 | $24.59 | 696,700 | — | — |
| 2022-04-14 | $25.35 | $25.35 | 410,300 | — | — |
| 2022-04-13 | $25.63 | $25.63 | 419,200 | — | — |
| 2022-04-12 | $24.70 | $24.70 | 913,700 | — | — |
| 2022-04-11 | $23.94 | $23.94 | 740,300 | — | — |
| 2022-04-08 | $24.09 | $24.09 | 522,200 | — | — |
| 2022-04-07 | $25.13 | $25.13 | 562,300 | — | — |
| 2022-04-06 | $25.32 | $25.32 | 569,100 | — | — |
| 2022-04-05 | $26.26 | $26.26 | 590,500 | — | — |
| 2022-04-04 | $27.20 | $27.20 | 839,100 | — | — |
| 2022-04-01 | $27.32 | $27.32 | 607,300 | — | — |
| 2022-03-31 | $26.95 | $26.95 | 1,062,000 | — | — |
| 2022-03-30 | $26.32 | $26.32 | 901,300 | — | — |
| 2022-03-29 | $26.24 | $26.24 | 706,200 | — | — |
| 2022-03-28 | $25.30 | $25.30 | 578,600 | — | — |
| 2022-03-25 | $24.81 | $24.81 | 670,400 | — | — |
| 2022-03-24 | $25.19 | $25.19 | 767,000 | — | — |
| 2022-03-23 | $24.84 | $24.84 | 578,400 | — | — |
| 2022-03-22 | $25.06 | $25.06 | 813,200 | — | — |
| 2022-03-21 | $24.50 | $24.50 | 839,800 | — | — |
| 2022-03-18 | $24.73 | $24.73 | 773,300 | — | — |
| 2022-03-17 | $24.29 | $24.29 | 541,700 | — | — |
| 2022-03-16 | $23.39 | $23.39 | 1,506,100 | — | — |
| 2022-03-15 | $21.77 | $21.77 | 1,084,200 | — | — |
| 2022-03-14 | $21.61 | $21.61 | 811,100 | — | — |
| 2022-03-11 | $23.03 | $23.03 | 879,300 | — | — |
| 2022-03-10 | $24.43 | $24.43 | 577,200 | — | — |
| 2022-03-09 | $25.05 | $25.05 | 1,143,100 | — | — |
| 2022-03-08 | $24.16 | $24.16 | 1,918,900 | — | — |
| 2022-03-07 | $22.70 | $22.70 | 842,700 | — | — |
| 2022-03-04 | $22.71 | $22.71 | 1,151,700 | — | — |
| 2022-03-03 | $23.11 | $23.11 | 525,900 | — | — |
| 2022-03-02 | $24.23 | $24.23 | 844,700 | — | — |
| 2022-03-01 | $24.53 | $24.53 | 802,000 | — | — |
| 2022-02-28 | $24.77 | $24.77 | 1,094,400 | — | — |
| 2022-02-25 | $24.27 | $24.27 | 546,200 | — | — |
| 2022-02-24 | $24.16 | $24.16 | 981,200 | — | — |
| 2022-02-23 | $22.33 | $22.33 | 592,000 | — | — |
| 2022-02-22 | $22.94 | $22.94 | 671,400 | — | — |
| 2022-02-18 | $23.57 | $23.57 | 1,090,600 | — | — |
| 2022-02-17 | $24.73 | $24.73 | 602,100 | — | — |
| 2022-02-16 | $25.92 | $25.92 | 1,020,400 | — | — |
| 2022-02-15 | $26.41 | $26.41 | 1,533,800 | — | — |
| 2022-02-14 | $25.71 | $25.71 | 1,056,300 | — | — |
| 2022-02-11 | $24.95 | $24.95 | 1,408,700 | — | — |
| 2022-02-10 | $26.86 | $26.86 | 1,036,800 | — | — |
| 2022-02-09 | $27.09 | $27.09 | 761,900 | — | — |
| 2022-02-08 | $26.43 | $26.43 | 566,500 | — | — |
| 2022-02-07 | $26.08 | $26.08 | 484,000 | — | — |
| 2022-02-04 | $25.41 | $25.41 | 490,400 | — | — |
| 2022-02-03 | $24.63 | $24.63 | 543,500 | — | — |
| 2022-02-02 | $25.88 | $25.88 | 464,000 | — | — |
| 2022-02-01 | $27.24 | $27.24 | 957,400 | — | — |
| 2022-01-31 | $26.72 | $26.72 | 784,800 | — | — |
| 2022-01-28 | $24.74 | $24.74 | 521,700 | — | — |
| 2022-01-27 | $23.98 | $23.98 | 682,700 | — | — |
| 2022-01-26 | $23.98 | $23.98 | 794,200 | — | — |
| 2022-01-25 | $23.87 | $23.87 | 467,200 | — | — |
| 2022-01-24 | $25.27 | $25.27 | 1,049,900 | — | — |
| 2022-01-21 | $24.56 | $24.56 | 848,900 | — | — |
| 2022-01-20 | $25.63 | $25.63 | 648,400 | — | — |
| 2022-01-19 | $25.16 | $25.16 | 395,700 | — | — |
| 2022-01-18 | $25.24 | $25.24 | 665,300 | — | — |
| 2022-01-14 | $26.19 | $26.19 | 688,000 | — | — |
| 2022-01-13 | $26.34 | $26.34 | 674,200 | — | — |
| 2022-01-12 | $27.46 | $27.46 | 721,300 | — | — |
| 2022-01-11 | $28.67 | $28.67 | 1,030,000 | — | — |
| 2022-01-10 | $27.17 | $27.17 | 1,032,300 | — | — |
| 2022-01-07 | $28.08 | $28.08 | 572,400 | — | — |
| 2022-01-06 | $28.95 | $28.95 | 1,232,500 | — | — |
| 2022-01-05 | $27.67 | $27.67 | 696,200 | — | — |
| 2022-01-04 | $29.73 | $29.73 | 1,017,900 | — | — |
| 2022-01-03 | $31.36 | $31.36 | 821,200 | — | — |