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
- 2020-08-07 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 | $24.85 | $24.85 | 56,800 | — | — |
| 2022-12-29 | $25.07 | $25.07 | 48,200 | — | — |
| 2022-12-28 | $24.52 | $24.52 | 37,200 | — | — |
| 2022-12-27 | $25.37 | $25.37 | 37,500 | — | — |
| 2022-12-23 | $25.59 | $25.59 | 23,300 | — | — |
| 2022-12-22 | $25.92 | $25.92 | 43,500 | — | — |
| 2022-12-21 | $26.54 | $26.54 | 27,900 | — | — |
| 2022-12-20 | $26.18 | $26.18 | 41,000 | — | — |
| 2022-12-19 | $25.52 | $25.52 | 32,600 | — | — |
| 2022-12-16 | $26.27 | $26.27 | 322,900 | — | — |
| 2022-12-15 | $25.94 | $25.94 | 32,800 | — | — |
| 2022-12-14 | $26.61 | $26.61 | 56,400 | — | — |
| 2022-12-13 | $26.91 | $26.91 | 54,600 | — | — |
| 2022-12-12 | $26.81 | $26.81 | 65,100 | — | — |
| 2022-12-09 | $26.01 | $26.01 | 67,100 | — | — |
| 2022-12-08 | $25.36 | $25.36 | 78,900 | — | — |
| 2022-12-07 | $27.17 | $27.17 | 102,100 | — | — |
| 2022-12-06 | $26.68 | $26.68 | 97,100 | — | — |
| 2022-12-05 | $26.58 | $26.58 | 81,300 | — | — |
| 2022-12-02 | $26.33 | $26.33 | 111,200 | — | — |
| 2022-12-01 | $25.71 | $25.71 | 59,800 | — | — |
| 2022-11-30 | $25.81 | $25.81 | 56,300 | — | — |
| 2022-11-29 | $25.49 | $25.49 | 60,900 | — | — |
| 2022-11-28 | $26.16 | $26.16 | 108,000 | — | — |
| 2022-11-25 | $25.46 | $25.46 | 91,500 | — | — |
| 2022-11-23 | $26.00 | $26.00 | 61,700 | — | — |
| 2022-11-22 | $25.74 | $25.74 | 106,500 | — | — |
| 2022-11-21 | $26.05 | $26.05 | 134,800 | — | — |
| 2022-11-18 | $24.85 | $24.85 | 120,300 | — | — |
| 2022-11-17 | $24.50 | $24.50 | 63,500 | — | — |
| 2022-11-16 | $24.44 | $24.44 | 184,800 | — | — |
| 2022-11-15 | $22.52 | $22.52 | 53,900 | — | — |
| 2022-11-14 | $21.77 | $21.77 | 35,700 | — | — |
| 2022-11-11 | $22.39 | $22.39 | 101,800 | — | — |
| 2022-11-10 | $22.50 | $22.50 | 154,800 | — | — |
| 2022-11-09 | $19.79 | $19.79 | 42,600 | — | — |
| 2022-11-08 | $19.79 | $19.79 | 28,000 | — | — |
| 2022-11-07 | $19.90 | $19.90 | 35,500 | — | — |
| 2022-11-04 | $19.99 | $19.99 | 30,300 | — | — |
| 2022-11-03 | $19.87 | $19.87 | 30,600 | — | — |
| 2022-11-02 | $19.62 | $19.62 | 49,500 | — | — |
| 2022-11-01 | $19.70 | $19.70 | 26,300 | — | — |
| 2022-10-31 | $19.23 | $19.23 | 26,100 | — | — |
| 2022-10-28 | $19.24 | $19.24 | 36,500 | — | — |
| 2022-10-27 | $19.00 | $19.00 | 9,000 | — | — |
| 2022-10-26 | $19.18 | $19.18 | 18,700 | — | — |
| 2022-10-25 | $19.69 | $19.69 | 32,400 | — | — |
| 2022-10-24 | $19.78 | $19.78 | 47,200 | — | — |
| 2022-10-21 | $19.37 | $19.37 | 25,500 | — | — |
| 2022-10-20 | $18.71 | $18.71 | 26,600 | — | — |
| 2022-10-19 | $19.57 | $19.57 | 46,700 | — | — |
| 2022-10-18 | $19.26 | $19.26 | 23,100 | — | — |
| 2022-10-17 | $18.90 | $18.90 | 36,600 | — | — |
| 2022-10-14 | $18.84 | $18.84 | 58,900 | — | — |
| 2022-10-13 | $18.01 | $18.01 | 13,400 | — | — |
| 2022-10-12 | $18.01 | $18.01 | 21,600 | — | — |
| 2022-10-11 | $17.57 | $17.57 | 4,100 | — | — |
| 2022-10-10 | $17.55 | $17.55 | 6,400 | — | — |
| 2022-10-07 | $17.39 | $17.39 | 9,500 | — | — |
| 2022-10-06 | $17.88 | $17.88 | 32,700 | — | — |
| 2022-10-05 | $18.25 | $18.25 | 27,900 | — | — |
| 2022-10-04 | $18.39 | $18.39 | 34,700 | — | — |
| 2022-10-03 | $18.82 | $18.82 | 25,500 | — | — |
| 2022-09-30 | $18.57 | $18.57 | 45,700 | — | — |
| 2022-09-29 | $18.04 | $18.04 | 47,800 | — | — |
| 2022-09-28 | $18.03 | $18.03 | 75,200 | — | — |
| 2022-09-27 | $17.12 | $17.12 | 20,700 | — | — |
| 2022-09-26 | $17.14 | $17.14 | 15,700 | — | — |
| 2022-09-23 | $16.70 | $16.70 | 30,700 | — | — |
| 2022-09-22 | $15.49 | $15.49 | 59,600 | — | — |
| 2022-09-21 | $15.35 | $15.35 | 36,100 | — | — |
| 2022-09-20 | $15.82 | $15.82 | 25,700 | — | — |
| 2022-09-19 | $15.70 | $15.70 | 23,500 | — | — |
| 2022-09-16 | $16.09 | $16.09 | 12,000 | — | — |
| 2022-09-15 | $16.71 | $16.71 | 25,400 | — | — |
| 2022-09-14 | $16.76 | $16.76 | 13,300 | — | — |
| 2022-09-13 | $16.53 | $16.53 | 32,500 | — | — |
| 2022-09-12 | $17.02 | $17.02 | 12,000 | — | — |
| 2022-09-09 | $16.64 | $16.64 | 7,100 | — | — |
| 2022-09-08 | $16.76 | $16.76 | 8,600 | — | — |
| 2022-09-07 | $17.12 | $17.12 | 16,800 | — | — |
| 2022-09-06 | $16.80 | $16.80 | 23,000 | — | — |
| 2022-09-02 | $16.55 | $16.55 | 17,100 | — | — |
| 2022-09-01 | $16.51 | $16.51 | 14,200 | — | — |
| 2022-08-31 | $16.87 | $16.87 | 28,200 | — | — |
| 2022-08-30 | $16.65 | $16.65 | 11,400 | — | — |
| 2022-08-29 | $16.85 | $16.85 | 12,900 | — | — |
| 2022-08-26 | $16.90 | $16.90 | 19,600 | — | — |
| 2022-08-25 | $16.95 | $16.95 | 47,600 | — | — |
| 2022-08-24 | $16.95 | $16.95 | 17,500 | — | — |
| 2022-08-23 | $16.83 | $16.83 | 16,200 | — | — |
| 2022-08-22 | $16.45 | $16.45 | 14,500 | — | — |
| 2022-08-19 | $16.30 | $16.30 | 29,600 | — | — |
| 2022-08-18 | $17.24 | $17.24 | 29,000 | — | — |
| 2022-08-17 | $17.65 | $17.65 | 41,000 | — | — |
| 2022-08-16 | $18.39 | $18.39 | 53,100 | — | — |
| 2022-08-15 | $18.35 | $18.35 | 41,200 | — | — |
| 2022-08-12 | $18.13 | $18.13 | 54,000 | — | — |
| 2022-08-11 | $17.61 | $17.61 | 26,800 | — | — |
| 2022-08-10 | $18.21 | $18.21 | 59,200 | — | — |
| 2022-08-09 | $18.67 | $18.67 | 13,900 | — | — |
| 2022-08-08 | $19.21 | $19.21 | 27,300 | — | — |
| 2022-08-05 | $19.20 | $19.20 | 11,200 | — | — |
| 2022-08-04 | $19.35 | $19.35 | 20,800 | — | — |
| 2022-08-03 | $19.18 | $19.18 | 48,000 | — | — |
| 2022-08-02 | $18.48 | $18.48 | 7,700 | — | — |
| 2022-08-01 | $18.38 | $18.38 | 5,800 | — | — |
| 2022-07-29 | $18.06 | $18.06 | 12,700 | — | — |
| 2022-07-28 | $18.02 | $18.02 | 19,000 | — | — |
| 2022-07-27 | $18.83 | $18.83 | 11,900 | — | — |
| 2022-07-26 | $18.41 | $18.41 | 13,100 | — | — |
| 2022-07-25 | $18.40 | $18.40 | 16,500 | — | — |
| 2022-07-22 | $18.44 | $18.44 | 8,100 | — | — |
| 2022-07-21 | $18.74 | $18.74 | 17,900 | — | — |
| 2022-07-20 | $18.85 | $18.85 | 32,500 | — | — |
| 2022-07-19 | $19.68 | $19.68 | 150,500 | — | — |
| 2022-07-18 | $18.87 | $18.87 | 30,500 | — | — |
| 2022-07-15 | $18.04 | $18.04 | 16,300 | — | — |
| 2022-07-14 | $17.52 | $17.52 | 26,700 | — | — |
| 2022-07-13 | $17.10 | $17.10 | 6,300 | — | — |
| 2022-07-12 | $17.17 | $17.17 | 4,300 | — | — |
| 2022-07-11 | $17.31 | $17.31 | 7,700 | — | — |
| 2022-07-08 | $17.67 | $17.67 | 8,600 | — | — |
| 2022-07-07 | $17.79 | $17.79 | 12,300 | — | — |
| 2022-07-06 | $17.17 | $17.17 | 7,900 | — | — |
| 2022-07-05 | $18.00 | $18.00 | 20,800 | — | — |
| 2022-07-01 | $16.92 | $16.92 | 6,900 | — | — |
| 2022-06-30 | $16.87 | $16.87 | 7,100 | — | — |
| 2022-06-29 | $16.62 | $16.62 | 32,400 | — | — |
| 2022-06-28 | $16.58 | $16.58 | 10,500 | — | — |
| 2022-06-27 | $17.23 | $17.23 | 24,600 | — | — |
| 2022-06-24 | $17.24 | $17.24 | 68,300 | — | — |
| 2022-06-23 | $16.70 | $16.70 | 12,200 | — | — |
| 2022-06-22 | $16.58 | $16.58 | 9,400 | — | — |
| 2022-06-21 | $16.73 | $16.73 | 12,600 | — | — |
| 2022-06-17 | $16.45 | $16.45 | 19,200 | — | — |
| 2022-06-16 | $16.44 | $16.44 | 8,400 | — | — |
| 2022-06-15 | $16.99 | $16.99 | 9,300 | — | — |
| 2022-06-14 | $17.09 | $17.09 | 17,200 | — | — |
| 2022-06-13 | $16.91 | $16.91 | 30,900 | — | — |
| 2022-06-10 | $16.36 | $16.36 | 9,300 | — | — |
| 2022-06-09 | $16.97 | $16.97 | 22,200 | — | — |
| 2022-06-08 | $16.87 | $16.87 | 23,000 | — | — |
| 2022-06-07 | $17.77 | $17.77 | 14,400 | — | — |
| 2022-06-06 | $17.77 | $17.77 | 14,500 | — | — |
| 2022-06-03 | $17.57 | $17.57 | 11,700 | — | — |
| 2022-06-02 | $17.78 | $17.78 | 16,100 | — | — |
| 2022-06-01 | $17.33 | $17.33 | 24,000 | — | — |
| 2022-05-31 | $17.90 | $17.90 | 20,900 | — | — |
| 2022-05-27 | $17.98 | $17.98 | 17,700 | — | — |
| 2022-05-26 | $17.98 | $17.98 | 33,300 | — | — |
| 2022-05-25 | $17.76 | $17.76 | 44,700 | — | — |
| 2022-05-24 | $16.88 | $16.88 | 33,100 | — | — |
| 2022-05-23 | $16.31 | $16.31 | 48,200 | — | — |
| 2022-05-20 | $16.37 | $16.37 | 94,700 | — | — |
| 2022-05-19 | $15.40 | $15.40 | 35,600 | — | — |
| 2022-05-18 | $15.40 | $15.40 | 17,900 | — | — |
| 2022-05-17 | $15.90 | $15.90 | 7,600 | — | — |
| 2022-05-16 | $15.45 | $15.45 | 13,000 | — | — |
| 2022-05-13 | $15.05 | $15.05 | 13,400 | — | — |
| 2022-05-12 | $14.85 | $14.85 | 14,100 | — | — |
| 2022-05-11 | $15.25 | $15.25 | 10,800 | — | — |
| 2022-05-10 | $15.89 | $15.89 | 5,000 | — | — |
| 2022-05-09 | $16.16 | $16.16 | 8,100 | — | — |
| 2022-05-06 | $16.00 | $16.00 | 7,700 | — | — |
| 2022-05-05 | $16.00 | $16.00 | 16,500 | — | — |
| 2022-05-04 | $16.25 | $16.25 | 11,700 | — | — |
| 2022-05-03 | $15.30 | $15.30 | 10,900 | — | — |
| 2022-05-02 | $15.60 | $15.60 | 8,900 | — | — |
| 2022-04-29 | $15.49 | $15.49 | 8,700 | — | — |
| 2022-04-28 | $16.12 | $16.12 | 7,500 | — | — |
| 2022-04-27 | $15.51 | $15.51 | 4,700 | — | — |
| 2022-04-26 | $15.76 | $15.76 | 7,100 | — | — |
| 2022-04-25 | $15.95 | $15.95 | 8,100 | — | — |
| 2022-04-22 | $15.92 | $15.92 | 5,200 | — | — |
| 2022-04-21 | $16.10 | $16.10 | 8,800 | — | — |
| 2022-04-20 | $16.28 | $16.28 | 4,900 | — | — |
| 2022-04-19 | $15.90 | $15.90 | 4,300 | — | — |
| 2022-04-18 | $15.93 | $15.93 | 5,400 | — | — |
| 2022-04-14 | $16.04 | $16.04 | 7,600 | — | — |
| 2022-04-13 | $15.81 | $15.81 | 4,200 | — | — |
| 2022-04-12 | $15.95 | $15.95 | 13,200 | — | — |
| 2022-04-11 | $15.70 | $15.70 | 13,700 | — | — |
| 2022-04-08 | $15.71 | $15.71 | 25,100 | — | — |
| 2022-04-07 | $15.26 | $15.26 | 17,200 | — | — |
| 2022-04-06 | $14.59 | $14.59 | 30,500 | — | — |
| 2022-04-05 | $15.26 | $15.26 | 22,400 | — | — |
| 2022-04-04 | $15.05 | $15.05 | 26,600 | — | — |
| 2022-04-01 | $15.89 | $15.89 | 10,500 | — | — |
| 2022-03-31 | $15.94 | $15.94 | 17,400 | — | — |
| 2022-03-30 | $15.61 | $15.61 | 7,200 | — | — |
| 2022-03-29 | $16.17 | $16.17 | 22,500 | — | — |
| 2022-03-28 | $15.83 | $15.83 | 16,900 | — | — |
| 2022-03-25 | $15.00 | $15.00 | 7,600 | — | — |
| 2022-03-24 | $16.18 | $16.18 | 2,200 | — | — |
| 2022-03-23 | $15.91 | $15.91 | 5,200 | — | — |
| 2022-03-22 | $15.85 | $15.85 | 9,900 | — | — |
| 2022-03-21 | $16.16 | $16.16 | 3,700 | — | — |
| 2022-03-18 | $16.40 | $16.40 | 20,000 | — | — |
| 2022-03-17 | $16.64 | $16.64 | 7,700 | — | — |
| 2022-03-16 | $16.97 | $16.97 | 29,100 | — | — |
| 2022-03-15 | $16.18 | $16.18 | 21,000 | — | — |
| 2022-03-14 | $15.71 | $15.71 | 10,100 | — | — |
| 2022-03-11 | $15.98 | $15.98 | 11,300 | — | — |
| 2022-03-10 | $16.42 | $16.42 | 23,500 | — | — |
| 2022-03-09 | $15.95 | $15.95 | 11,500 | — | — |
| 2022-03-08 | $15.98 | $15.98 | 12,700 | — | — |
| 2022-03-07 | $15.87 | $15.87 | 7,000 | — | — |
| 2022-03-04 | $16.10 | $16.10 | 4,900 | — | — |
| 2022-03-03 | $15.97 | $15.97 | 15,600 | — | — |
| 2022-03-02 | $16.07 | $16.07 | 9,500 | — | — |
| 2022-03-01 | $15.91 | $15.91 | 19,300 | — | — |
| 2022-02-28 | $15.77 | $15.77 | 16,400 | — | — |
| 2022-02-25 | $16.01 | $16.01 | 20,800 | — | — |
| 2022-02-24 | $15.93 | $15.93 | 48,500 | — | — |
| 2022-02-23 | $15.77 | $15.77 | 42,800 | — | — |
| 2022-02-22 | $15.41 | $15.41 | 45,700 | — | — |
| 2022-02-18 | $16.26 | $16.26 | 51,200 | — | — |
| 2022-02-17 | $16.57 | $16.57 | 145,700 | — | — |
| 2022-02-16 | $13.87 | $13.87 | 39,600 | — | — |
| 2022-02-15 | $13.20 | $13.20 | 52,600 | — | — |
| 2022-02-14 | $12.76 | $12.76 | 21,600 | — | — |
| 2022-02-11 | $13.26 | $13.26 | 10,100 | — | — |
| 2022-02-10 | $13.40 | $13.40 | 13,600 | — | — |
| 2022-02-09 | $13.69 | $13.69 | 11,400 | — | — |
| 2022-02-08 | $13.98 | $13.98 | 13,200 | — | — |
| 2022-02-07 | $14.04 | $14.04 | 8,100 | — | — |
| 2022-02-04 | $14.28 | $14.28 | 10,300 | — | — |
| 2022-02-03 | $14.41 | $14.41 | 15,900 | — | — |
| 2022-02-02 | $14.36 | $14.36 | 22,600 | — | — |
| 2022-02-01 | $14.62 | $14.62 | 22,700 | — | — |
| 2022-01-31 | $14.52 | $14.52 | 14,700 | — | — |
| 2022-01-28 | $12.99 | $12.99 | 10,000 | — | — |
| 2022-01-27 | $12.78 | $12.78 | 20,400 | — | — |
| 2022-01-26 | $13.45 | $13.45 | 9,500 | — | — |
| 2022-01-25 | $13.44 | $13.44 | 14,400 | — | — |
| 2022-01-24 | $13.79 | $13.79 | 16,800 | — | — |
| 2022-01-21 | $13.75 | $13.75 | 25,400 | — | — |
| 2022-01-20 | $14.00 | $14.00 | 11,600 | — | — |
| 2022-01-19 | $14.71 | $14.71 | 34,500 | — | — |
| 2022-01-18 | $14.01 | $14.01 | 19,000 | — | — |
| 2022-01-14 | $14.11 | $14.11 | 10,300 | — | — |
| 2022-01-13 | $14.37 | $14.37 | 27,600 | — | — |
| 2022-01-12 | $13.91 | $13.91 | 18,000 | — | — |
| 2022-01-11 | $14.09 | $14.09 | 9,900 | — | — |
| 2022-01-10 | $14.01 | $14.01 | 9,400 | — | — |
| 2022-01-07 | $13.99 | $13.99 | 6,300 | — | — |
| 2022-01-06 | $13.96 | $13.96 | 8,000 | — | — |
| 2022-01-05 | $13.91 | $13.91 | 24,700 | — | — |
| 2022-01-04 | $14.35 | $14.35 | 10,400 | — | — |
| 2022-01-03 | $14.02 | $14.02 | 9,900 | — | — |