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
- 2017-03-27 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 | $24.37 | $24.37 | 610,200 | — | — |
| 2022-12-29 | $24.02 | $24.02 | 316,500 | — | — |
| 2022-12-28 | $23.44 | $23.44 | 380,400 | — | — |
| 2022-12-27 | $22.96 | $22.96 | 256,000 | — | — |
| 2022-12-23 | $22.45 | $22.45 | 223,300 | — | — |
| 2022-12-22 | $22.40 | $22.40 | 591,800 | — | — |
| 2022-12-21 | $22.34 | $22.34 | 280,300 | — | — |
| 2022-12-20 | $21.58 | $21.58 | 240,700 | — | — |
| 2022-12-19 | $21.11 | $21.11 | 426,300 | — | — |
| 2022-12-16 | $21.36 | $21.36 | 436,400 | — | — |
| 2022-12-15 | $21.51 | $21.51 | 306,200 | — | — |
| 2022-12-14 | $21.46 | $21.46 | 306,400 | — | — |
| 2022-12-13 | $21.51 | $21.51 | 368,700 | — | — |
| 2022-12-12 | $21.10 | $21.10 | 233,200 | — | — |
| 2022-12-09 | $21.06 | $21.06 | 245,600 | — | — |
| 2022-12-08 | $21.06 | $21.06 | 254,100 | — | — |
| 2022-12-07 | $21.18 | $21.18 | 280,200 | — | — |
| 2022-12-06 | $21.05 | $21.05 | 415,300 | — | — |
| 2022-12-05 | $21.16 | $21.16 | 317,200 | — | — |
| 2022-12-02 | $22.14 | $22.14 | 263,400 | — | — |
| 2022-12-01 | $22.07 | $22.07 | 268,400 | — | — |
| 2022-11-30 | $21.72 | $21.72 | 414,400 | — | — |
| 2022-11-29 | $21.30 | $21.30 | 293,200 | — | — |
| 2022-11-28 | $21.32 | $21.32 | 322,800 | — | — |
| 2022-11-25 | $21.03 | $21.03 | 131,200 | — | — |
| 2022-11-23 | $21.36 | $21.36 | 260,200 | — | — |
| 2022-11-22 | $20.65 | $20.65 | 308,200 | — | — |
| 2022-11-21 | $20.42 | $20.42 | 507,100 | — | — |
| 2022-11-18 | $20.46 | $20.46 | 472,800 | — | — |
| 2022-11-17 | $20.30 | $20.30 | 392,100 | — | — |
| 2022-11-16 | $20.25 | $20.25 | 383,000 | — | — |
| 2022-11-15 | $20.63 | $20.63 | 685,700 | — | — |
| 2022-11-14 | $19.75 | $19.75 | 693,900 | — | — |
| 2022-11-11 | $20.53 | $20.53 | 710,600 | — | — |
| 2022-11-10 | $20.64 | $20.64 | 925,200 | — | — |
| 2022-11-09 | $20.91 | $20.91 | 1,522,900 | — | — |
| 2022-11-08 | $24.72 | $24.72 | 241,600 | — | — |
| 2022-11-07 | $24.70 | $24.70 | 326,000 | — | — |
| 2022-11-04 | $24.57 | $24.57 | 468,900 | — | — |
| 2022-11-03 | $24.91 | $24.91 | 1,021,400 | — | — |
| 2022-11-02 | $25.65 | $25.65 | 522,900 | — | — |
| 2022-11-01 | $26.75 | $26.75 | 417,700 | — | — |
| 2022-10-31 | $27.03 | $27.03 | 355,400 | — | — |
| 2022-10-28 | $26.62 | $26.62 | 278,000 | — | — |
| 2022-10-27 | $26.65 | $26.65 | 350,500 | — | — |
| 2022-10-26 | $26.38 | $26.38 | 381,400 | — | — |
| 2022-10-25 | $26.52 | $26.52 | 488,700 | — | — |
| 2022-10-24 | $26.67 | $26.67 | 1,153,900 | — | — |
| 2022-10-21 | $25.58 | $25.58 | 619,700 | — | — |
| 2022-10-20 | $24.62 | $24.62 | 221,000 | — | — |
| 2022-10-19 | $25.00 | $25.00 | 276,500 | — | — |
| 2022-10-18 | $25.09 | $25.09 | 382,900 | — | — |
| 2022-10-17 | $24.59 | $24.59 | 363,400 | — | — |
| 2022-10-14 | $23.56 | $23.56 | 310,000 | — | — |
| 2022-10-13 | $24.30 | $24.30 | 440,000 | — | — |
| 2022-10-12 | $23.69 | $23.69 | 285,600 | — | — |
| 2022-10-11 | $23.37 | $23.37 | 344,100 | — | — |
| 2022-10-10 | $23.68 | $23.68 | 170,000 | — | — |
| 2022-10-07 | $23.63 | $23.63 | 233,100 | — | — |
| 2022-10-06 | $23.92 | $23.92 | 207,900 | — | — |
| 2022-10-05 | $24.15 | $24.15 | 232,900 | — | — |
| 2022-10-04 | $24.02 | $24.02 | 292,000 | — | — |
| 2022-10-03 | $23.63 | $23.63 | 324,700 | — | — |
| 2022-09-30 | $22.79 | $22.79 | 543,700 | — | — |
| 2022-09-29 | $23.21 | $23.21 | 317,700 | — | — |
| 2022-09-28 | $23.48 | $23.48 | 425,800 | — | — |
| 2022-09-27 | $22.75 | $22.75 | 445,400 | — | — |
| 2022-09-26 | $22.23 | $22.23 | 320,100 | — | — |
| 2022-09-23 | $23.30 | $23.30 | 575,000 | — | — |
| 2022-09-22 | $23.72 | $23.72 | 379,500 | — | — |
| 2022-09-21 | $24.16 | $24.16 | 338,700 | — | — |
| 2022-09-20 | $23.58 | $23.58 | 406,500 | — | — |
| 2022-09-19 | $23.37 | $23.37 | 435,900 | — | — |
| 2022-09-16 | $23.58 | $23.58 | 610,000 | — | — |
| 2022-09-15 | $23.26 | $23.26 | 381,900 | — | — |
| 2022-09-14 | $23.27 | $23.27 | 321,700 | — | — |
| 2022-09-13 | $23.35 | $23.35 | 312,700 | — | — |
| 2022-09-12 | $23.60 | $23.60 | 314,300 | — | — |
| 2022-09-09 | $23.30 | $23.30 | 295,300 | — | — |
| 2022-09-08 | $22.70 | $22.70 | 220,500 | — | — |
| 2022-09-07 | $22.51 | $22.51 | 295,300 | — | — |
| 2022-09-06 | $22.51 | $22.51 | 362,700 | — | — |
| 2022-09-02 | $22.20 | $22.20 | 474,500 | — | — |
| 2022-09-01 | $22.28 | $22.28 | 617,100 | — | — |
| 2022-08-31 | $22.40 | $22.40 | 1,041,400 | — | — |
| 2022-08-30 | $23.18 | $23.18 | 398,100 | — | — |
| 2022-08-29 | $23.69 | $23.69 | 525,100 | — | — |
| 2022-08-26 | $24.11 | $24.11 | 266,000 | — | — |
| 2022-08-25 | $24.79 | $24.79 | 229,900 | — | — |
| 2022-08-24 | $24.60 | $24.60 | 324,600 | — | — |
| 2022-08-23 | $24.59 | $24.59 | 339,100 | — | — |
| 2022-08-22 | $25.24 | $25.24 | 331,300 | — | — |
| 2022-08-19 | $25.45 | $25.45 | 361,600 | — | — |
| 2022-08-18 | $25.99 | $25.99 | 486,100 | — | — |
| 2022-08-17 | $25.35 | $25.35 | 326,000 | — | — |
| 2022-08-16 | $25.00 | $25.00 | 386,800 | — | — |
| 2022-08-15 | $24.90 | $24.90 | 315,200 | — | — |
| 2022-08-12 | $24.53 | $24.53 | 474,800 | — | — |
| 2022-08-11 | $24.31 | $24.31 | 771,400 | — | — |
| 2022-08-10 | $25.39 | $25.39 | 942,100 | — | — |
| 2022-08-09 | $25.11 | $25.11 | 822,000 | — | — |
| 2022-08-08 | $26.04 | $26.04 | 877,400 | — | — |
| 2022-08-05 | $24.98 | $24.98 | 419,200 | — | — |
| 2022-08-04 | $24.38 | $24.38 | 433,200 | — | — |
| 2022-08-03 | $24.99 | $24.99 | 690,000 | — | — |
| 2022-08-02 | $24.93 | $24.93 | 700,200 | — | — |
| 2022-08-01 | $24.44 | $24.44 | 548,200 | — | — |
| 2022-07-29 | $24.04 | $24.04 | 504,500 | — | — |
| 2022-07-28 | $24.19 | $24.19 | 506,000 | — | — |
| 2022-07-27 | $23.64 | $23.64 | 767,600 | — | — |
| 2022-07-26 | $22.97 | $22.97 | 337,100 | — | — |
| 2022-07-25 | $22.88 | $22.88 | 320,400 | — | — |
| 2022-07-22 | $23.14 | $23.14 | 575,100 | — | — |
| 2022-07-21 | $23.10 | $23.10 | 813,500 | — | — |
| 2022-07-20 | $22.50 | $22.50 | 408,400 | — | — |
| 2022-07-19 | $22.48 | $22.48 | 364,200 | — | — |
| 2022-07-18 | $21.82 | $21.82 | 427,700 | — | — |
| 2022-07-15 | $21.40 | $21.40 | 682,300 | — | — |
| 2022-07-14 | $21.34 | $21.34 | 343,500 | — | — |
| 2022-07-13 | $21.91 | $21.91 | 843,500 | — | — |
| 2022-07-12 | $22.01 | $22.01 | 398,300 | — | — |
| 2022-07-11 | $21.99 | $21.99 | 382,900 | — | — |
| 2022-07-08 | $22.48 | $22.48 | 353,400 | — | — |
| 2022-07-07 | $22.50 | $22.50 | 834,900 | — | — |
| 2022-07-06 | $22.52 | $22.52 | 747,000 | — | — |
| 2022-07-05 | $21.93 | $21.93 | 999,900 | — | — |
| 2022-07-01 | $21.77 | $21.77 | 2,052,500 | — | — |
| 2022-06-30 | $20.47 | $20.47 | 276,300 | — | — |
| 2022-06-29 | $20.15 | $20.15 | 234,200 | — | — |
| 2022-06-28 | $20.32 | $20.32 | 242,000 | — | — |
| 2022-06-27 | $20.51 | $20.51 | 324,400 | — | — |
| 2022-06-24 | $20.17 | $20.17 | 458,300 | — | — |
| 2022-06-23 | $19.21 | $19.21 | 203,400 | — | — |
| 2022-06-22 | $19.49 | $19.49 | 231,800 | — | — |
| 2022-06-21 | $19.92 | $19.92 | 293,500 | — | — |
| 2022-06-17 | $19.61 | $19.61 | 708,300 | — | — |
| 2022-06-16 | $18.93 | $18.93 | 416,900 | — | — |
| 2022-06-15 | $19.76 | $19.76 | 390,100 | — | — |
| 2022-06-14 | $19.39 | $19.39 | 372,300 | — | — |
| 2022-06-13 | $19.06 | $19.06 | 355,200 | — | — |
| 2022-06-10 | $19.17 | $19.17 | 161,000 | — | — |
| 2022-06-09 | $19.63 | $19.63 | 182,800 | — | — |
| 2022-06-08 | $19.97 | $19.97 | 236,700 | — | — |
| 2022-06-07 | $20.72 | $20.72 | 327,400 | — | — |
| 2022-06-06 | $20.34 | $20.34 | 225,800 | — | — |
| 2022-06-03 | $20.95 | $20.95 | 107,800 | — | — |
| 2022-06-02 | $20.85 | $20.85 | 188,700 | — | — |
| 2022-06-01 | $20.93 | $20.93 | 231,700 | — | — |
| 2022-05-31 | $20.62 | $20.62 | 370,700 | — | — |
| 2022-05-27 | $20.17 | $20.17 | 147,200 | — | — |
| 2022-05-26 | $19.69 | $19.69 | 396,600 | — | — |
| 2022-05-25 | $19.51 | $19.51 | 250,800 | — | — |
| 2022-05-24 | $19.43 | $19.43 | 216,300 | — | — |
| 2022-05-23 | $19.63 | $19.63 | 275,400 | — | — |
| 2022-05-20 | $18.95 | $18.95 | 566,100 | — | — |
| 2022-05-19 | $19.32 | $19.32 | 291,300 | — | — |
| 2022-05-18 | $19.84 | $19.84 | 326,700 | — | — |
| 2022-05-17 | $19.57 | $19.57 | 314,000 | — | — |
| 2022-05-16 | $19.11 | $19.11 | 217,600 | — | — |
| 2022-05-13 | $19.61 | $19.61 | 241,700 | — | — |
| 2022-05-12 | $19.38 | $19.38 | 412,700 | — | — |
| 2022-05-11 | $19.80 | $19.80 | 318,900 | — | — |
| 2022-05-10 | $19.73 | $19.73 | 296,100 | — | — |
| 2022-05-09 | $19.91 | $19.91 | 395,100 | — | — |
| 2022-05-06 | $20.30 | $20.30 | 279,900 | — | — |
| 2022-05-05 | $20.87 | $20.87 | 344,100 | — | — |
| 2022-05-04 | $21.42 | $21.42 | 1,060,400 | — | — |
| 2022-05-03 | $19.87 | $19.87 | 558,400 | — | — |
| 2022-05-02 | $19.46 | $19.46 | 279,700 | — | — |
| 2022-04-29 | $19.87 | $19.87 | 619,500 | — | — |
| 2022-04-28 | $20.02 | $20.02 | 321,600 | — | — |
| 2022-04-27 | $19.48 | $19.48 | 183,300 | — | — |
| 2022-04-26 | $19.38 | $19.38 | 192,600 | — | — |
| 2022-04-25 | $19.98 | $19.98 | 379,100 | — | — |
| 2022-04-22 | $19.72 | $19.72 | 167,400 | — | — |
| 2022-04-21 | $20.51 | $20.51 | 214,600 | — | — |
| 2022-04-20 | $20.74 | $20.74 | 191,200 | — | — |
| 2022-04-19 | $20.54 | $20.54 | 193,600 | — | — |
| 2022-04-18 | $20.50 | $20.50 | 224,700 | — | — |
| 2022-04-14 | $20.54 | $20.54 | 358,400 | — | — |
| 2022-04-13 | $20.14 | $20.14 | 222,300 | — | — |
| 2022-04-12 | $20.43 | $20.43 | 606,900 | — | — |
| 2022-04-11 | $19.82 | $19.82 | 325,600 | — | — |
| 2022-04-08 | $20.04 | $20.04 | 290,800 | — | — |
| 2022-04-07 | $20.31 | $20.31 | 507,800 | — | — |
| 2022-04-06 | $21.40 | $21.40 | 367,700 | — | — |
| 2022-04-05 | $21.21 | $21.21 | 394,300 | — | — |
| 2022-04-04 | $21.52 | $21.52 | 218,500 | — | — |
| 2022-04-01 | $21.01 | $21.01 | 323,500 | — | — |
| 2022-03-31 | $20.61 | $20.61 | 266,600 | — | — |
| 2022-03-30 | $21.00 | $21.00 | 443,700 | — | — |
| 2022-03-29 | $21.07 | $21.07 | 347,500 | — | — |
| 2022-03-28 | $21.38 | $21.38 | 542,900 | — | — |
| 2022-03-25 | $21.07 | $21.07 | 350,600 | — | — |
| 2022-03-24 | $21.12 | $21.12 | 376,100 | — | — |
| 2022-03-23 | $21.45 | $21.45 | 492,000 | — | — |
| 2022-03-22 | $21.51 | $21.51 | 416,200 | — | — |
| 2022-03-21 | $21.74 | $21.74 | 417,600 | — | — |
| 2022-03-18 | $21.63 | $21.63 | 537,900 | — | — |
| 2022-03-17 | $21.65 | $21.65 | 1,134,500 | — | — |
| 2022-03-16 | $20.30 | $20.30 | 1,037,300 | — | — |
| 2022-03-15 | $18.34 | $18.34 | 349,800 | — | — |
| 2022-03-14 | $18.00 | $18.00 | 644,500 | — | — |
| 2022-03-11 | $17.98 | $17.98 | 859,600 | — | — |
| 2022-03-10 | $17.77 | $17.77 | 427,700 | — | — |
| 2022-03-09 | $17.88 | $17.88 | 618,300 | — | — |
| 2022-03-08 | $18.40 | $18.40 | 907,600 | — | — |
| 2022-03-07 | $16.93 | $16.93 | 825,500 | — | — |
| 2022-03-04 | $15.74 | $15.74 | 165,500 | — | — |
| 2022-03-03 | $15.80 | $15.80 | 149,500 | — | — |
| 2022-03-02 | $15.99 | $15.99 | 151,500 | — | — |
| 2022-03-01 | $15.62 | $15.62 | 282,000 | — | — |
| 2022-02-28 | $16.06 | $16.06 | 213,400 | — | — |
| 2022-02-25 | $15.98 | $15.98 | 145,400 | — | — |
| 2022-02-24 | $16.00 | $16.00 | 218,500 | — | — |
| 2022-02-23 | $15.98 | $15.98 | 172,800 | — | — |
| 2022-02-22 | $16.15 | $16.15 | 280,100 | — | — |
| 2022-02-18 | $15.85 | $15.85 | 190,000 | — | — |
| 2022-02-17 | $15.97 | $15.97 | 134,800 | — | — |
| 2022-02-16 | $16.13 | $16.13 | 224,100 | — | — |
| 2022-02-15 | $16.07 | $16.07 | 226,600 | — | — |
| 2022-02-14 | $15.66 | $15.66 | 75,900 | — | — |
| 2022-02-11 | $15.46 | $15.46 | 153,200 | — | — |
| 2022-02-10 | $15.68 | $15.68 | 196,500 | — | — |
| 2022-02-09 | $15.80 | $15.80 | 222,800 | — | — |
| 2022-02-08 | $15.65 | $15.65 | 103,100 | — | — |
| 2022-02-07 | $15.71 | $15.71 | 124,300 | — | — |
| 2022-02-04 | $15.47 | $15.47 | 194,400 | — | — |
| 2022-02-03 | $15.56 | $15.56 | 118,800 | — | — |
| 2022-02-02 | $15.96 | $15.96 | 143,100 | — | — |
| 2022-02-01 | $16.00 | $16.00 | 203,400 | — | — |
| 2022-01-31 | $16.01 | $16.01 | 163,500 | — | — |
| 2022-01-28 | $15.81 | $15.81 | 231,500 | — | — |
| 2022-01-27 | $15.49 | $15.49 | 138,000 | — | — |
| 2022-01-26 | $15.70 | $15.70 | 247,100 | — | — |
| 2022-01-25 | $15.98 | $15.98 | 251,700 | — | — |
| 2022-01-24 | $16.05 | $16.05 | 304,400 | — | — |
| 2022-01-21 | $15.78 | $15.78 | 197,400 | — | — |
| 2022-01-20 | $16.00 | $16.00 | 173,800 | — | — |
| 2022-01-19 | $15.98 | $15.98 | 126,800 | — | — |
| 2022-01-18 | $15.99 | $15.99 | 345,600 | — | — |
| 2022-01-14 | $16.69 | $16.69 | 150,800 | — | — |
| 2022-01-13 | $16.48 | $16.48 | 276,900 | — | — |
| 2022-01-12 | $16.18 | $16.18 | 210,000 | — | — |
| 2022-01-11 | $15.97 | $15.97 | 154,400 | — | — |
| 2022-01-10 | $15.85 | $15.85 | 138,700 | — | — |
| 2022-01-07 | $16.11 | $16.11 | 98,900 | — | — |
| 2022-01-06 | $16.29 | $16.29 | 116,000 | — | — |
| 2022-01-05 | $16.51 | $16.51 | 188,100 | — | — |
| 2022-01-04 | $16.56 | $16.56 | 255,400 | — | — |
| 2022-01-03 | $16.39 | $16.39 | 375,700 | — | — |