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
- 2018-06-21 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 | $24.34 | $24.34 | 152,100 | — | — |
| 2022-12-29 | $23.34 | $23.34 | 128,400 | — | — |
| 2022-12-28 | $22.84 | $22.84 | 130,900 | — | — |
| 2022-12-27 | $23.86 | $23.86 | 98,700 | — | — |
| 2022-12-23 | $23.95 | $23.95 | 56,200 | — | — |
| 2022-12-22 | $23.92 | $23.92 | 85,900 | — | — |
| 2022-12-21 | $24.72 | $24.72 | 96,900 | — | — |
| 2022-12-20 | $25.14 | $25.14 | 155,900 | — | — |
| 2022-12-19 | $24.59 | $24.59 | 131,400 | — | — |
| 2022-12-16 | $23.89 | $23.89 | 289,600 | — | — |
| 2022-12-15 | $23.02 | $23.02 | 312,400 | — | — |
| 2022-12-14 | $25.24 | $25.24 | 211,600 | — | — |
| 2022-12-13 | $25.82 | $25.82 | 151,900 | — | — |
| 2022-12-12 | $24.28 | $24.28 | 172,600 | — | — |
| 2022-12-09 | $24.54 | $24.54 | 69,400 | — | — |
| 2022-12-08 | $24.49 | $24.49 | 85,800 | — | — |
| 2022-12-07 | $24.57 | $24.57 | 77,100 | — | — |
| 2022-12-06 | $24.06 | $24.06 | 88,500 | — | — |
| 2022-12-05 | $24.69 | $24.69 | 104,100 | — | — |
| 2022-12-02 | $25.44 | $25.44 | 94,500 | — | — |
| 2022-12-01 | $26.07 | $26.07 | 121,600 | — | — |
| 2022-11-30 | $26.29 | $26.29 | 265,100 | — | — |
| 2022-11-29 | $24.90 | $24.90 | 140,400 | — | — |
| 2022-11-28 | $24.47 | $24.47 | 117,200 | — | — |
| 2022-11-25 | $25.00 | $25.00 | 95,700 | — | — |
| 2022-11-23 | $25.08 | $25.08 | 174,700 | — | — |
| 2022-11-22 | $24.13 | $24.13 | 176,700 | — | — |
| 2022-11-21 | $23.74 | $23.74 | 151,600 | — | — |
| 2022-11-18 | $22.90 | $22.90 | 219,600 | — | — |
| 2022-11-17 | $24.50 | $24.50 | 230,300 | — | — |
| 2022-11-16 | $22.28 | $22.28 | 292,200 | — | — |
| 2022-11-15 | $22.72 | $22.72 | 228,400 | — | — |
| 2022-11-14 | $21.38 | $21.38 | 118,700 | — | — |
| 2022-11-11 | $20.96 | $20.96 | 127,400 | — | — |
| 2022-11-10 | $20.64 | $20.64 | 116,200 | — | — |
| 2022-11-09 | $18.62 | $18.62 | 111,600 | — | — |
| 2022-11-08 | $18.90 | $18.90 | 109,300 | — | — |
| 2022-11-07 | $19.29 | $19.29 | 119,900 | — | — |
| 2022-11-04 | $19.07 | $19.07 | 326,200 | — | — |
| 2022-11-03 | $19.24 | $19.24 | 170,200 | — | — |
| 2022-11-02 | $20.74 | $20.74 | 114,400 | — | — |
| 2022-11-01 | $21.46 | $21.46 | 97,100 | — | — |
| 2022-10-31 | $21.76 | $21.76 | 157,400 | — | — |
| 2022-10-28 | $22.73 | $22.73 | 174,800 | — | — |
| 2022-10-27 | $22.09 | $22.09 | 115,200 | — | — |
| 2022-10-26 | $21.99 | $21.99 | 122,500 | — | — |
| 2022-10-25 | $21.65 | $21.65 | 116,100 | — | — |
| 2022-10-24 | $20.86 | $20.86 | 95,700 | — | — |
| 2022-10-21 | $20.41 | $20.41 | 74,600 | — | — |
| 2022-10-20 | $19.88 | $19.88 | 86,100 | — | — |
| 2022-10-19 | $20.47 | $20.47 | 168,200 | — | — |
| 2022-10-18 | $21.21 | $21.21 | 172,700 | — | — |
| 2022-10-17 | $21.01 | $21.01 | 180,700 | — | — |
| 2022-10-14 | $20.12 | $20.12 | 60,200 | — | — |
| 2022-10-13 | $20.44 | $20.44 | 128,400 | — | — |
| 2022-10-12 | $20.03 | $20.03 | 72,400 | — | — |
| 2022-10-11 | $19.98 | $19.98 | 161,100 | — | — |
| 2022-10-10 | $20.10 | $20.10 | 102,400 | — | — |
| 2022-10-07 | $21.03 | $21.03 | 94,000 | — | — |
| 2022-10-06 | $21.71 | $21.71 | 98,300 | — | — |
| 2022-10-05 | $22.01 | $22.01 | 134,500 | — | — |
| 2022-10-04 | $22.12 | $22.12 | 150,500 | — | — |
| 2022-10-03 | $20.52 | $20.52 | 109,600 | — | — |
| 2022-09-30 | $20.03 | $20.03 | 134,700 | — | — |
| 2022-09-29 | $20.15 | $20.15 | 144,600 | — | — |
| 2022-09-28 | $21.12 | $21.12 | 215,800 | — | — |
| 2022-09-27 | $19.86 | $19.86 | 98,100 | — | — |
| 2022-09-26 | $20.15 | $20.15 | 133,700 | — | — |
| 2022-09-23 | $20.47 | $20.47 | 144,700 | — | — |
| 2022-09-22 | $20.21 | $20.21 | 171,100 | — | — |
| 2022-09-21 | $20.98 | $20.98 | 177,600 | — | — |
| 2022-09-20 | $20.36 | $20.36 | 159,700 | — | — |
| 2022-09-19 | $20.03 | $20.03 | 89,800 | — | — |
| 2022-09-16 | $20.05 | $20.05 | 332,700 | — | — |
| 2022-09-15 | $20.60 | $20.60 | 326,300 | — | — |
| 2022-09-14 | $20.27 | $20.27 | 162,500 | — | — |
| 2022-09-13 | $21.06 | $21.06 | 221,500 | — | — |
| 2022-09-12 | $22.25 | $22.25 | 140,400 | — | — |
| 2022-09-09 | $22.40 | $22.40 | 130,300 | — | — |
| 2022-09-08 | $22.64 | $22.64 | 144,700 | — | — |
| 2022-09-07 | $22.65 | $22.65 | 365,200 | — | — |
| 2022-09-06 | $22.27 | $22.27 | 191,400 | — | — |
| 2022-09-02 | $22.45 | $22.45 | 106,100 | — | — |
| 2022-09-01 | $22.78 | $22.78 | 176,200 | — | — |
| 2022-08-31 | $23.36 | $23.36 | 318,800 | — | — |
| 2022-08-30 | $23.77 | $23.77 | 185,400 | — | — |
| 2022-08-29 | $24.24 | $24.24 | 298,800 | — | — |
| 2022-08-26 | $24.53 | $24.53 | 139,900 | — | — |
| 2022-08-25 | $24.60 | $24.60 | 146,900 | — | — |
| 2022-08-24 | $23.72 | $23.72 | 90,700 | — | — |
| 2022-08-23 | $23.52 | $23.52 | 105,500 | — | — |
| 2022-08-22 | $23.75 | $23.75 | 161,700 | — | — |
| 2022-08-19 | $23.62 | $23.62 | 172,900 | — | — |
| 2022-08-18 | $24.36 | $24.36 | 105,300 | — | — |
| 2022-08-17 | $24.29 | $24.29 | 132,300 | — | — |
| 2022-08-16 | $25.56 | $25.56 | 296,400 | — | — |
| 2022-08-15 | $25.57 | $25.57 | 166,300 | — | — |
| 2022-08-12 | $25.48 | $25.48 | 144,100 | — | — |
| 2022-08-11 | $25.89 | $25.89 | 141,100 | — | — |
| 2022-08-10 | $26.81 | $26.81 | 143,000 | — | — |
| 2022-08-09 | $26.77 | $26.77 | 207,100 | — | — |
| 2022-08-08 | $29.45 | $29.45 | 183,900 | — | — |
| 2022-08-05 | $29.16 | $29.16 | 148,200 | — | — |
| 2022-08-04 | $29.42 | $29.42 | 120,100 | — | — |
| 2022-08-03 | $29.60 | $29.60 | 284,500 | — | — |
| 2022-08-02 | $27.72 | $27.72 | 160,900 | — | — |
| 2022-08-01 | $27.29 | $27.29 | 81,700 | — | — |
| 2022-07-29 | $27.13 | $27.13 | 190,600 | — | — |
| 2022-07-28 | $27.38 | $27.38 | 111,500 | — | — |
| 2022-07-27 | $27.10 | $27.10 | 143,000 | — | — |
| 2022-07-26 | $26.12 | $26.12 | 65,100 | — | — |
| 2022-07-25 | $26.50 | $26.50 | 70,700 | — | — |
| 2022-07-22 | $26.31 | $26.31 | 86,300 | — | — |
| 2022-07-21 | $27.07 | $27.07 | 99,800 | — | — |
| 2022-07-20 | $27.25 | $27.25 | 112,500 | — | — |
| 2022-07-19 | $26.96 | $26.96 | 67,500 | — | — |
| 2022-07-18 | $26.21 | $26.21 | 66,700 | — | — |
| 2022-07-15 | $26.23 | $26.23 | 81,200 | — | — |
| 2022-07-14 | $25.09 | $25.09 | 94,300 | — | — |
| 2022-07-13 | $24.35 | $24.35 | 149,500 | — | — |
| 2022-07-12 | $25.57 | $25.57 | 62,900 | — | — |
| 2022-07-11 | $26.48 | $26.48 | 104,500 | — | — |
| 2022-07-08 | $26.12 | $26.12 | 119,600 | — | — |
| 2022-07-07 | $25.95 | $25.95 | 68,400 | — | — |
| 2022-07-06 | $25.07 | $25.07 | 58,800 | — | — |
| 2022-07-05 | $25.03 | $25.03 | 69,200 | — | — |
| 2022-07-01 | $25.06 | $25.06 | 118,900 | — | — |
| 2022-06-30 | $25.02 | $25.02 | 286,400 | — | — |
| 2022-06-29 | $24.64 | $24.64 | 69,400 | — | — |
| 2022-06-28 | $24.56 | $24.56 | 110,000 | — | — |
| 2022-06-27 | $25.88 | $25.88 | 160,000 | — | — |
| 2022-06-24 | $25.89 | $25.89 | 281,000 | — | — |
| 2022-06-23 | $24.88 | $24.88 | 109,500 | — | — |
| 2022-06-22 | $23.67 | $23.67 | 110,400 | — | — |
| 2022-06-21 | $23.65 | $23.65 | 148,100 | — | — |
| 2022-06-17 | $23.75 | $23.75 | 446,900 | — | — |
| 2022-06-16 | $22.54 | $22.54 | 194,700 | — | — |
| 2022-06-15 | $24.66 | $24.66 | 509,700 | — | — |
| 2022-06-14 | $22.25 | $22.25 | 165,000 | — | — |
| 2022-06-13 | $21.79 | $21.79 | 139,800 | — | — |
| 2022-06-10 | $23.22 | $23.22 | 158,300 | — | — |
| 2022-06-09 | $24.41 | $24.41 | 118,400 | — | — |
| 2022-06-08 | $24.69 | $24.69 | 126,300 | — | — |
| 2022-06-07 | $24.55 | $24.55 | 141,100 | — | — |
| 2022-06-06 | $23.76 | $23.76 | 99,600 | — | — |
| 2022-06-03 | $23.38 | $23.38 | 66,100 | — | — |
| 2022-06-02 | $24.07 | $24.07 | 199,400 | — | — |
| 2022-06-01 | $23.27 | $23.27 | 89,000 | — | — |
| 2022-05-31 | $23.32 | $23.32 | 179,700 | — | — |
| 2022-05-27 | $23.80 | $23.80 | 103,800 | — | — |
| 2022-05-26 | $23.27 | $23.27 | 162,700 | — | — |
| 2022-05-25 | $23.40 | $23.40 | 112,400 | — | — |
| 2022-05-24 | $22.77 | $22.77 | 146,100 | — | — |
| 2022-05-23 | $23.72 | $23.72 | 101,800 | — | — |
| 2022-05-20 | $23.53 | $23.53 | 125,400 | — | — |
| 2022-05-19 | $23.82 | $23.82 | 143,300 | — | — |
| 2022-05-18 | $23.28 | $23.28 | 104,100 | — | — |
| 2022-05-17 | $24.19 | $24.19 | 214,600 | — | — |
| 2022-05-16 | $23.42 | $23.42 | 90,700 | — | — |
| 2022-05-13 | $23.91 | $23.91 | 182,000 | — | — |
| 2022-05-12 | $23.54 | $23.54 | 206,500 | — | — |
| 2022-05-11 | $23.02 | $23.02 | 311,600 | — | — |
| 2022-05-10 | $24.94 | $24.94 | 254,000 | — | — |
| 2022-05-09 | $25.05 | $25.05 | 230,400 | — | — |
| 2022-05-06 | $25.75 | $25.75 | 241,300 | — | — |
| 2022-05-05 | $26.92 | $26.92 | 104,000 | — | — |
| 2022-05-04 | $28.98 | $28.98 | 138,900 | — | — |
| 2022-05-03 | $28.43 | $28.43 | 178,600 | — | — |
| 2022-05-02 | $28.46 | $28.46 | 237,600 | — | — |
| 2022-04-29 | $27.45 | $27.45 | 221,600 | — | — |
| 2022-04-28 | $27.46 | $27.46 | 145,700 | — | — |
| 2022-04-27 | $25.82 | $25.82 | 75,200 | — | — |
| 2022-04-26 | $25.67 | $25.67 | 49,400 | — | — |
| 2022-04-25 | $26.87 | $26.87 | 83,500 | — | — |
| 2022-04-22 | $25.72 | $25.72 | 226,800 | — | — |
| 2022-04-21 | $26.30 | $26.30 | 150,300 | — | — |
| 2022-04-20 | $26.69 | $26.69 | 72,100 | — | — |
| 2022-04-19 | $27.56 | $27.56 | 67,200 | — | — |
| 2022-04-18 | $26.65 | $26.65 | 71,300 | — | — |
| 2022-04-14 | $26.63 | $26.63 | 51,300 | — | — |
| 2022-04-13 | $26.76 | $26.76 | 127,600 | — | — |
| 2022-04-12 | $26.32 | $26.32 | 73,500 | — | — |
| 2022-04-11 | $26.60 | $26.60 | 120,100 | — | — |
| 2022-04-08 | $26.46 | $26.46 | 140,800 | — | — |
| 2022-04-07 | $27.50 | $27.50 | 271,500 | — | — |
| 2022-04-06 | $28.28 | $28.28 | 210,000 | — | — |
| 2022-04-05 | $29.64 | $29.64 | 439,600 | — | — |
| 2022-04-04 | $28.80 | $28.80 | 137,800 | — | — |
| 2022-04-01 | $28.01 | $28.01 | 83,200 | — | — |
| 2022-03-31 | $27.86 | $27.86 | 110,300 | — | — |
| 2022-03-30 | $28.19 | $28.19 | 170,400 | — | — |
| 2022-03-29 | $27.86 | $27.86 | 126,300 | — | — |
| 2022-03-28 | $26.61 | $26.61 | 194,100 | — | — |
| 2022-03-25 | $27.30 | $27.30 | 131,400 | — | — |
| 2022-03-24 | $26.25 | $26.25 | 138,600 | — | — |
| 2022-03-23 | $26.14 | $26.14 | 95,000 | — | — |
| 2022-03-22 | $27.03 | $27.03 | 140,600 | — | — |
| 2022-03-21 | $26.51 | $26.51 | 110,800 | — | — |
| 2022-03-18 | $26.71 | $26.71 | 145,200 | — | — |
| 2022-03-17 | $25.89 | $25.89 | 66,400 | — | — |
| 2022-03-16 | $25.93 | $25.93 | 193,000 | — | — |
| 2022-03-15 | $24.72 | $24.72 | 108,400 | — | — |
| 2022-03-14 | $23.83 | $23.83 | 95,400 | — | — |
| 2022-03-11 | $24.28 | $24.28 | 82,600 | — | — |
| 2022-03-10 | $25.57 | $25.57 | 267,300 | — | — |
| 2022-03-09 | $25.15 | $25.15 | 134,000 | — | — |
| 2022-03-08 | $24.10 | $24.10 | 216,100 | — | — |
| 2022-03-07 | $23.99 | $23.99 | 217,300 | — | — |
| 2022-03-04 | $24.39 | $24.39 | 156,800 | — | — |
| 2022-03-03 | $25.08 | $25.08 | 132,600 | — | — |
| 2022-03-02 | $25.93 | $25.93 | 133,500 | — | — |
| 2022-03-01 | $25.21 | $25.21 | 166,000 | — | — |
| 2022-02-28 | $26.40 | $26.40 | 125,000 | — | — |
| 2022-02-25 | $26.45 | $26.45 | 127,300 | — | — |
| 2022-02-24 | $25.93 | $25.93 | 207,600 | — | — |
| 2022-02-23 | $24.12 | $24.12 | 113,900 | — | — |
| 2022-02-22 | $25.03 | $25.03 | 109,800 | — | — |
| 2022-02-18 | $25.36 | $25.36 | 114,900 | — | — |
| 2022-02-17 | $25.77 | $25.77 | 97,000 | — | — |
| 2022-02-16 | $26.51 | $26.51 | 124,000 | — | — |
| 2022-02-15 | $26.44 | $26.44 | 329,800 | — | — |
| 2022-02-14 | $27.58 | $27.58 | 211,200 | — | — |
| 2022-02-11 | $26.53 | $26.53 | 343,500 | — | — |
| 2022-02-10 | $26.90 | $26.90 | 843,800 | — | — |
| 2022-02-09 | $26.10 | $26.10 | 339,600 | — | — |
| 2022-02-08 | $24.39 | $24.39 | 251,600 | — | — |
| 2022-02-07 | $23.66 | $23.66 | 140,700 | — | — |
| 2022-02-04 | $23.24 | $23.24 | 140,300 | — | — |
| 2022-02-03 | $22.40 | $22.40 | 152,600 | — | — |
| 2022-02-02 | $23.51 | $23.51 | 329,000 | — | — |
| 2022-02-01 | $24.40 | $24.40 | 436,600 | — | — |
| 2022-01-31 | $23.14 | $23.14 | 176,900 | — | — |
| 2022-01-28 | $22.23 | $22.23 | 166,200 | — | — |
| 2022-01-27 | $21.41 | $21.41 | 124,500 | — | — |
| 2022-01-26 | $21.34 | $21.34 | 235,000 | — | — |
| 2022-01-25 | $21.11 | $21.11 | 241,500 | — | — |
| 2022-01-24 | $21.30 | $21.30 | 192,700 | — | — |
| 2022-01-21 | $21.00 | $21.00 | 165,600 | — | — |
| 2022-01-20 | $21.77 | $21.77 | 144,300 | — | — |
| 2022-01-19 | $21.39 | $21.39 | 126,500 | — | — |
| 2022-01-18 | $21.93 | $21.93 | 222,500 | — | — |
| 2022-01-14 | $23.06 | $23.06 | 152,300 | — | — |
| 2022-01-13 | $23.44 | $23.44 | 265,300 | — | — |
| 2022-01-12 | $23.73 | $23.73 | 151,300 | — | — |
| 2022-01-11 | $24.26 | $24.26 | 121,900 | — | — |
| 2022-01-10 | $23.88 | $23.88 | 178,600 | — | — |
| 2022-01-07 | $23.90 | $23.90 | 122,100 | — | — |
| 2022-01-06 | $23.42 | $23.42 | 71,000 | — | — |
| 2022-01-05 | $23.25 | $23.25 | 125,600 | — | — |
| 2022-01-04 | $23.82 | $23.82 | 75,900 | — | — |
| 2022-01-03 | $24.25 | $24.25 | 143,900 | — | — |