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
- 2018-09-13 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 | $20.80 | $20.80 | 1,074,200 | — | — |
| 2022-12-29 | $20.82 | $20.82 | 579,900 | — | — |
| 2022-12-28 | $20.03 | $20.03 | 859,700 | — | — |
| 2022-12-27 | $19.87 | $19.87 | 683,600 | — | — |
| 2022-12-23 | $19.55 | $19.55 | 911,700 | — | — |
| 2022-12-22 | $19.67 | $19.67 | 776,300 | — | — |
| 2022-12-21 | $20.26 | $20.26 | 846,600 | — | — |
| 2022-12-20 | $20.12 | $20.12 | 705,100 | — | — |
| 2022-12-19 | $20.30 | $20.30 | 1,122,100 | — | — |
| 2022-12-16 | $20.85 | $20.85 | 1,595,800 | — | — |
| 2022-12-15 | $21.35 | $21.35 | 705,000 | — | — |
| 2022-12-14 | $22.53 | $22.53 | 470,400 | — | — |
| 2022-12-13 | $22.76 | $22.76 | 599,600 | — | — |
| 2022-12-12 | $22.65 | $22.65 | 501,900 | — | — |
| 2022-12-09 | $22.11 | $22.11 | 760,700 | — | — |
| 2022-12-08 | $22.10 | $22.10 | 705,900 | — | — |
| 2022-12-07 | $22.88 | $22.88 | 604,500 | — | — |
| 2022-12-06 | $22.78 | $22.78 | 482,900 | — | — |
| 2022-12-05 | $23.14 | $23.14 | 596,600 | — | — |
| 2022-12-02 | $23.33 | $23.33 | 593,800 | — | — |
| 2022-12-01 | $23.38 | $23.38 | 380,400 | — | — |
| 2022-11-30 | $23.37 | $23.37 | 880,200 | — | — |
| 2022-11-29 | $23.05 | $23.05 | 374,100 | — | — |
| 2022-11-28 | $23.20 | $23.20 | 441,600 | — | — |
| 2022-11-25 | $23.73 | $23.73 | 258,500 | — | — |
| 2022-11-23 | $23.70 | $23.70 | 433,900 | — | — |
| 2022-11-22 | $23.56 | $23.56 | 432,900 | — | — |
| 2022-11-21 | $23.48 | $23.48 | 742,800 | — | — |
| 2022-11-18 | $23.25 | $23.25 | 466,200 | — | — |
| 2022-11-17 | $23.59 | $23.59 | 549,700 | — | — |
| 2022-11-16 | $24.21 | $24.21 | 624,900 | — | — |
| 2022-11-15 | $24.60 | $24.60 | 624,100 | — | — |
| 2022-11-14 | $24.51 | $24.51 | 831,600 | — | — |
| 2022-11-11 | $25.02 | $25.02 | 782,500 | — | — |
| 2022-11-10 | $24.41 | $24.41 | 841,300 | — | — |
| 2022-11-09 | $22.93 | $22.93 | 636,800 | — | — |
| 2022-11-08 | $23.20 | $23.20 | 526,100 | — | — |
| 2022-11-07 | $23.21 | $23.21 | 1,154,300 | — | — |
| 2022-11-04 | $23.34 | $23.34 | 1,482,500 | — | — |
| 2022-11-03 | $24.16 | $24.16 | 2,153,600 | — | — |
| 2022-11-02 | $20.68 | $20.68 | 1,638,500 | — | — |
| 2022-11-01 | $21.79 | $21.79 | 779,200 | — | — |
| 2022-10-31 | $22.06 | $22.06 | 626,300 | — | — |
| 2022-10-28 | $22.05 | $22.05 | 525,100 | — | — |
| 2022-10-27 | $21.42 | $21.42 | 412,300 | — | — |
| 2022-10-26 | $21.40 | $21.40 | 628,200 | — | — |
| 2022-10-25 | $21.75 | $21.75 | 936,400 | — | — |
| 2022-10-24 | $20.33 | $20.33 | 492,400 | — | — |
| 2022-10-21 | $20.24 | $20.24 | 582,800 | — | — |
| 2022-10-20 | $19.93 | $19.93 | 501,100 | — | — |
| 2022-10-19 | $20.13 | $20.13 | 472,700 | — | — |
| 2022-10-18 | $21.03 | $21.03 | 468,800 | — | — |
| 2022-10-17 | $20.81 | $20.81 | 607,500 | — | — |
| 2022-10-14 | $20.29 | $20.29 | 494,700 | — | — |
| 2022-10-13 | $20.58 | $20.58 | 764,300 | — | — |
| 2022-10-12 | $20.69 | $20.69 | 638,100 | — | — |
| 2022-10-11 | $20.45 | $20.45 | 560,200 | — | — |
| 2022-10-10 | $20.29 | $20.29 | 398,700 | — | — |
| 2022-10-07 | $20.75 | $20.75 | 593,800 | — | — |
| 2022-10-06 | $21.03 | $21.03 | 624,000 | — | — |
| 2022-10-05 | $21.55 | $21.55 | 505,700 | — | — |
| 2022-10-04 | $21.68 | $21.68 | 1,355,000 | — | — |
| 2022-10-03 | $20.86 | $20.86 | 682,700 | — | — |
| 2022-09-30 | $20.39 | $20.39 | 976,700 | — | — |
| 2022-09-29 | $20.75 | $20.75 | 1,820,000 | — | — |
| 2022-09-28 | $21.33 | $21.33 | 700,100 | — | — |
| 2022-09-27 | $20.90 | $20.90 | 1,163,400 | — | — |
| 2022-09-26 | $20.52 | $20.52 | 869,300 | — | — |
| 2022-09-23 | $20.52 | $20.52 | 778,300 | — | — |
| 2022-09-22 | $21.04 | $21.04 | 549,000 | — | — |
| 2022-09-21 | $21.78 | $21.78 | 735,800 | — | — |
| 2022-09-20 | $22.00 | $22.00 | 902,300 | — | — |
| 2022-09-19 | $22.17 | $22.17 | 1,113,800 | — | — |
| 2022-09-16 | $22.00 | $22.00 | 1,753,100 | — | — |
| 2022-09-15 | $22.25 | $22.25 | 951,400 | — | — |
| 2022-09-14 | $22.45 | $22.45 | 1,084,300 | — | — |
| 2022-09-13 | $23.37 | $23.37 | 938,600 | — | — |
| 2022-09-12 | $24.50 | $24.50 | 496,000 | — | — |
| 2022-09-09 | $24.08 | $24.08 | 484,800 | — | — |
| 2022-09-08 | $23.72 | $23.72 | 556,600 | — | — |
| 2022-09-07 | $23.54 | $23.54 | 881,400 | — | — |
| 2022-09-06 | $23.03 | $23.03 | 1,105,200 | — | — |
| 2022-09-02 | $22.93 | $22.93 | 637,600 | — | — |
| 2022-09-01 | $22.88 | $22.88 | 608,900 | — | — |
| 2022-08-31 | $23.48 | $23.48 | 589,000 | — | — |
| 2022-08-30 | $23.56 | $23.56 | 783,300 | — | — |
| 2022-08-29 | $23.13 | $23.13 | 976,300 | — | — |
| 2022-08-26 | $23.09 | $23.09 | 1,312,200 | — | — |
| 2022-08-25 | $25.25 | $25.25 | 727,600 | — | — |
| 2022-08-24 | $26.47 | $26.47 | 1,614,900 | — | — |
| 2022-08-23 | $25.71 | $25.71 | 1,116,100 | — | — |
| 2022-08-22 | $24.83 | $24.83 | 1,516,700 | — | — |
| 2022-08-19 | $25.90 | $25.90 | 5,558,900 | — | — |
| 2022-08-18 | $26.15 | $26.15 | 2,049,800 | — | — |
| 2022-08-17 | $26.12 | $26.12 | 2,069,900 | — | — |
| 2022-08-16 | $25.73 | $25.73 | 794,300 | — | — |
| 2022-08-15 | $25.87 | $25.87 | 634,700 | — | — |
| 2022-08-12 | $26.05 | $26.05 | 722,100 | — | — |
| 2022-08-11 | $25.48 | $25.48 | 1,269,800 | — | — |
| 2022-08-10 | $25.60 | $25.60 | 834,000 | — | — |
| 2022-08-09 | $24.78 | $24.78 | 849,000 | — | — |
| 2022-08-08 | $25.20 | $25.20 | 1,191,500 | — | — |
| 2022-08-05 | $25.96 | $25.96 | 1,602,300 | — | — |
| 2022-08-04 | $25.06 | $25.06 | 2,027,900 | — | — |
| 2022-08-03 | $26.20 | $26.20 | 961,100 | — | — |
| 2022-08-02 | $26.19 | $26.19 | 819,200 | — | — |
| 2022-08-01 | $26.56 | $26.56 | 1,073,300 | — | — |
| 2022-07-29 | $26.77 | $26.77 | 778,500 | — | — |
| 2022-07-28 | $26.57 | $26.57 | 1,032,400 | — | — |
| 2022-07-27 | $26.03 | $26.03 | 874,900 | — | — |
| 2022-07-26 | $25.59 | $25.59 | 511,100 | — | — |
| 2022-07-25 | $26.18 | $26.18 | 708,700 | — | — |
| 2022-07-22 | $26.97 | $26.97 | 599,800 | — | — |
| 2022-07-21 | $27.10 | $27.10 | 659,900 | — | — |
| 2022-07-20 | $26.88 | $26.88 | 814,300 | — | — |
| 2022-07-19 | $27.09 | $27.09 | 868,400 | — | — |
| 2022-07-18 | $26.43 | $26.43 | 736,400 | — | — |
| 2022-07-15 | $26.46 | $26.46 | 852,000 | — | — |
| 2022-07-14 | $25.89 | $25.89 | 1,070,500 | — | — |
| 2022-07-13 | $25.85 | $25.85 | 881,800 | — | — |
| 2022-07-12 | $25.88 | $25.88 | 1,479,700 | — | — |
| 2022-07-11 | $25.70 | $25.70 | 1,136,800 | — | — |
| 2022-07-08 | $25.07 | $25.07 | 801,500 | — | — |
| 2022-07-07 | $25.22 | $25.22 | 1,114,500 | — | — |
| 2022-07-06 | $24.51 | $24.51 | 1,398,500 | — | — |
| 2022-07-05 | $24.50 | $24.50 | 17,877,100 | — | — |
| 2022-07-01 | $25.00 | $25.00 | 4,726,100 | — | — |
| 2022-06-30 | $24.08 | $24.08 | 3,186,500 | — | — |
| 2022-06-29 | $23.95 | $23.95 | 5,573,200 | — | — |
| 2022-06-28 | $22.12 | $22.12 | 1,272,000 | — | — |
| 2022-06-27 | $22.38 | $22.38 | 2,102,200 | — | — |
| 2022-06-24 | $21.62 | $21.62 | 11,341,800 | — | — |
| 2022-06-23 | $21.54 | $21.54 | 1,183,500 | — | — |
| 2022-06-22 | $21.24 | $21.24 | 1,254,000 | — | — |
| 2022-06-21 | $21.37 | $21.37 | 970,600 | — | — |
| 2022-06-17 | $20.83 | $20.83 | 916,000 | — | — |
| 2022-06-16 | $20.75 | $20.75 | 995,600 | — | — |
| 2022-06-15 | $21.41 | $21.41 | 668,200 | — | — |
| 2022-06-14 | $21.04 | $21.04 | 1,228,400 | — | — |
| 2022-06-13 | $20.74 | $20.74 | 1,054,000 | — | — |
| 2022-06-10 | $22.37 | $22.37 | 1,249,700 | — | — |
| 2022-06-09 | $24.00 | $24.00 | 651,500 | — | — |
| 2022-06-08 | $24.57 | $24.57 | 787,600 | — | — |
| 2022-06-07 | $24.52 | $24.52 | 1,170,200 | — | — |
| 2022-06-06 | $23.99 | $23.99 | 756,200 | — | — |
| 2022-06-03 | $24.21 | $24.21 | 799,600 | — | — |
| 2022-06-02 | $25.15 | $25.15 | 3,357,800 | — | — |
| 2022-06-01 | $24.15 | $24.15 | 1,063,800 | — | — |
| 2022-05-31 | $24.74 | $24.74 | 1,265,000 | — | — |
| 2022-05-27 | $25.14 | $25.14 | 1,162,900 | — | — |
| 2022-05-26 | $25.38 | $25.38 | 1,163,700 | — | — |
| 2022-05-25 | $24.67 | $24.67 | 1,713,000 | — | — |
| 2022-05-24 | $24.39 | $24.39 | 1,052,400 | — | — |
| 2022-05-23 | $25.52 | $25.52 | 2,869,600 | — | — |
| 2022-05-20 | $26.44 | $26.44 | 1,018,100 | — | — |
| 2022-05-19 | $26.17 | $26.17 | 879,600 | — | — |
| 2022-05-18 | $26.74 | $26.74 | 462,700 | — | — |
| 2022-05-17 | $27.16 | $27.16 | 969,000 | — | — |
| 2022-05-16 | $26.86 | $26.86 | 932,200 | — | — |
| 2022-05-13 | $27.37 | $27.37 | 1,385,700 | — | — |
| 2022-05-12 | $26.76 | $26.76 | 1,314,000 | — | — |
| 2022-05-11 | $26.00 | $26.00 | 1,589,000 | — | — |
| 2022-05-10 | $26.40 | $26.40 | 1,499,800 | — | — |
| 2022-05-09 | $26.90 | $26.90 | 2,691,100 | — | — |
| 2022-05-06 | $26.84 | $26.84 | 4,926,000 | — | — |
| 2022-05-05 | $29.91 | $29.91 | 1,127,500 | — | — |
| 2022-05-04 | $30.81 | $30.81 | 1,981,100 | — | — |
| 2022-05-03 | $30.89 | $30.89 | 912,400 | — | — |
| 2022-05-02 | $31.90 | $31.90 | 785,400 | — | — |
| 2022-04-29 | $30.91 | $30.91 | 519,200 | — | — |
| 2022-04-28 | $31.74 | $31.74 | 537,000 | — | — |
| 2022-04-27 | $31.21 | $31.21 | 1,343,700 | — | — |
| 2022-04-26 | $31.30 | $31.30 | 556,500 | — | — |
| 2022-04-25 | $32.35 | $32.35 | 604,500 | — | — |
| 2022-04-22 | $31.84 | $31.84 | 600,900 | — | — |
| 2022-04-21 | $31.74 | $31.74 | 571,200 | — | — |
| 2022-04-20 | $31.88 | $31.88 | 569,800 | — | — |
| 2022-04-19 | $32.74 | $32.74 | 554,000 | — | — |
| 2022-04-18 | $32.79 | $32.79 | 1,018,800 | — | — |
| 2022-04-14 | $32.59 | $32.59 | 558,300 | — | — |
| 2022-04-13 | $32.11 | $32.11 | 799,600 | — | — |
| 2022-04-12 | $32.30 | $32.30 | 1,150,500 | — | — |
| 2022-04-11 | $31.35 | $31.35 | 487,500 | — | — |
| 2022-04-08 | $31.02 | $31.02 | 726,000 | — | — |
| 2022-04-07 | $31.02 | $31.02 | 890,300 | — | — |
| 2022-04-06 | $30.47 | $30.47 | 794,800 | — | — |
| 2022-04-05 | $30.68 | $30.68 | 608,300 | — | — |
| 2022-04-04 | $30.82 | $30.82 | 1,462,700 | — | — |
| 2022-04-01 | $30.30 | $30.30 | 515,200 | — | — |
| 2022-03-31 | $29.85 | $29.85 | 927,100 | — | — |
| 2022-03-30 | $29.69 | $29.69 | 519,100 | — | — |
| 2022-03-29 | $30.23 | $30.23 | 824,600 | — | — |
| 2022-03-28 | $28.77 | $28.77 | 805,500 | — | — |
| 2022-03-25 | $28.82 | $28.82 | 427,300 | — | — |
| 2022-03-24 | $29.06 | $29.06 | 462,700 | — | — |
| 2022-03-23 | $28.78 | $28.78 | 834,700 | — | — |
| 2022-03-22 | $29.44 | $29.44 | 342,700 | — | — |
| 2022-03-21 | $29.31 | $29.31 | 430,500 | — | — |
| 2022-03-18 | $30.14 | $30.14 | 916,800 | — | — |
| 2022-03-17 | $29.30 | $29.30 | 335,900 | — | — |
| 2022-03-16 | $29.26 | $29.26 | 377,400 | — | — |
| 2022-03-15 | $28.62 | $28.62 | 619,100 | — | — |
| 2022-03-14 | $28.46 | $28.46 | 656,700 | — | — |
| 2022-03-11 | $27.63 | $27.63 | 573,200 | — | — |
| 2022-03-10 | $28.10 | $28.10 | 505,900 | — | — |
| 2022-03-09 | $28.67 | $28.67 | 498,400 | — | — |
| 2022-03-08 | $28.18 | $28.18 | 561,000 | — | — |
| 2022-03-07 | $28.31 | $28.31 | 1,212,600 | — | — |
| 2022-03-04 | $29.81 | $29.81 | 955,300 | — | — |
| 2022-03-03 | $29.91 | $29.91 | 1,248,300 | — | — |
| 2022-03-02 | $30.25 | $30.25 | 1,344,100 | — | — |
| 2022-03-01 | $30.04 | $30.04 | 1,505,400 | — | — |
| 2022-02-28 | $30.05 | $30.05 | 1,556,100 | — | — |
| 2022-02-25 | $30.55 | $30.55 | 3,170,700 | — | — |
| 2022-02-24 | $33.34 | $33.34 | 1,168,000 | — | — |
| 2022-02-23 | $32.70 | $32.70 | 702,600 | — | — |
| 2022-02-22 | $33.43 | $33.43 | 423,300 | — | — |
| 2022-02-18 | $34.70 | $34.70 | 538,700 | — | — |
| 2022-02-17 | $34.56 | $34.56 | 397,800 | — | — |
| 2022-02-16 | $34.80 | $34.80 | 433,700 | — | — |
| 2022-02-15 | $35.95 | $35.95 | 344,600 | — | — |
| 2022-02-14 | $35.70 | $35.70 | 626,200 | — | — |
| 2022-02-11 | $35.67 | $35.67 | 681,600 | — | — |
| 2022-02-10 | $35.73 | $35.73 | 393,300 | — | — |
| 2022-02-09 | $36.41 | $36.41 | 338,800 | — | — |
| 2022-02-08 | $35.79 | $35.79 | 416,900 | — | — |
| 2022-02-07 | $36.04 | $36.04 | 472,300 | — | — |
| 2022-02-04 | $36.03 | $36.03 | 304,600 | — | — |
| 2022-02-03 | $35.92 | $35.92 | 635,300 | — | — |
| 2022-02-02 | $36.89 | $36.89 | 617,200 | — | — |
| 2022-02-01 | $36.76 | $36.76 | 763,600 | — | — |
| 2022-01-31 | $36.30 | $36.30 | 788,400 | — | — |
| 2022-01-28 | $35.21 | $35.21 | 634,800 | — | — |
| 2022-01-27 | $34.39 | $34.39 | 594,300 | — | — |
| 2022-01-26 | $34.69 | $34.69 | 833,100 | — | — |
| 2022-01-25 | $35.05 | $35.05 | 815,900 | — | — |
| 2022-01-24 | $36.31 | $36.31 | 707,600 | — | — |
| 2022-01-21 | $35.86 | $35.86 | 437,800 | — | — |
| 2022-01-20 | $35.94 | $35.94 | 321,200 | — | — |
| 2022-01-19 | $36.74 | $36.74 | 473,900 | — | — |
| 2022-01-18 | $36.86 | $36.86 | 490,300 | — | — |
| 2022-01-14 | $37.55 | $37.55 | 421,200 | — | — |
| 2022-01-13 | $37.34 | $37.34 | 626,600 | — | — |
| 2022-01-12 | $38.19 | $38.19 | 488,800 | — | — |
| 2022-01-11 | $38.32 | $38.32 | 764,200 | — | — |
| 2022-01-10 | $37.59 | $37.59 | 548,700 | — | — |
| 2022-01-07 | $37.10 | $37.10 | 601,900 | — | — |
| 2022-01-06 | $37.76 | $37.76 | 401,600 | — | — |
| 2022-01-05 | $36.97 | $36.97 | 697,500 | — | — |
| 2022-01-04 | $38.20 | $38.20 | 568,300 | — | — |
| 2022-01-03 | $37.31 | $37.31 | 536,800 | — | — |