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
- 2000-06-01 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 | $19.98 | $19.98 | 1,101,300 | — | — |
| 2022-12-29 | $19.98 | $19.98 | 1,188,500 | — | — |
| 2022-12-28 | $18.90 | $18.90 | 776,100 | — | — |
| 2022-12-27 | $19.01 | $19.01 | 763,700 | — | — |
| 2022-12-23 | $19.35 | $19.35 | 763,000 | — | — |
| 2022-12-22 | $19.98 | $19.98 | 1,402,500 | — | — |
| 2022-12-21 | $19.89 | $19.89 | 1,209,900 | — | — |
| 2022-12-20 | $18.85 | $18.85 | 909,900 | — | — |
| 2022-12-19 | $18.31 | $18.31 | 1,051,300 | — | — |
| 2022-12-16 | $19.10 | $19.10 | 4,251,700 | — | — |
| 2022-12-15 | $19.46 | $19.46 | 1,057,600 | — | — |
| 2022-12-14 | $19.99 | $19.99 | 1,152,100 | — | — |
| 2022-12-13 | $20.00 | $20.00 | 1,439,000 | — | — |
| 2022-12-12 | $19.37 | $19.37 | 1,362,300 | — | — |
| 2022-12-09 | $18.46 | $18.46 | 807,300 | — | — |
| 2022-12-08 | $18.63 | $18.63 | 949,900 | — | — |
| 2022-12-07 | $18.93 | $18.93 | 982,000 | — | — |
| 2022-12-06 | $18.98 | $18.98 | 1,159,900 | — | — |
| 2022-12-05 | $19.89 | $19.89 | 1,059,800 | — | — |
| 2022-12-02 | $20.37 | $20.37 | 1,332,000 | — | — |
| 2022-12-01 | $19.12 | $19.12 | 2,164,500 | — | — |
| 2022-11-30 | $18.49 | $18.49 | 1,829,400 | — | — |
| 2022-11-29 | $18.11 | $18.11 | 798,300 | — | — |
| 2022-11-28 | $18.49 | $18.49 | 1,317,000 | — | — |
| 2022-11-25 | $18.41 | $18.41 | 378,200 | — | — |
| 2022-11-23 | $18.37 | $18.37 | 1,091,500 | — | — |
| 2022-11-22 | $18.72 | $18.72 | 1,064,900 | — | — |
| 2022-11-21 | $18.93 | $18.93 | 1,249,300 | — | — |
| 2022-11-18 | $19.50 | $19.50 | 1,707,000 | — | — |
| 2022-11-17 | $18.53 | $18.53 | 1,172,900 | — | — |
| 2022-11-16 | $18.03 | $18.03 | 1,173,800 | — | — |
| 2022-11-15 | $18.89 | $18.89 | 1,518,100 | — | — |
| 2022-11-14 | $18.97 | $18.97 | 1,311,000 | — | — |
| 2022-11-11 | $19.07 | $19.07 | 1,176,200 | — | — |
| 2022-11-10 | $19.37 | $19.37 | 1,786,600 | — | — |
| 2022-11-09 | $18.64 | $18.64 | 1,427,300 | — | — |
| 2022-11-08 | $18.62 | $18.62 | 1,390,700 | — | — |
| 2022-11-07 | $18.17 | $18.17 | 1,628,800 | — | — |
| 2022-11-04 | $18.20 | $18.20 | 1,719,700 | — | — |
| 2022-11-03 | $17.92 | $17.92 | 1,327,600 | — | — |
| 2022-11-02 | $17.59 | $17.59 | 2,362,600 | — | — |
| 2022-11-01 | $17.50 | $17.50 | 1,476,300 | — | — |
| 2022-10-31 | $17.32 | $17.32 | 1,606,200 | — | — |
| 2022-10-28 | $17.51 | $17.51 | 1,940,900 | — | — |
| 2022-10-27 | $16.98 | $16.98 | 2,622,600 | — | — |
| 2022-10-26 | $17.71 | $17.71 | 1,851,200 | — | — |
| 2022-10-25 | $17.07 | $17.07 | 2,205,600 | — | — |
| 2022-10-24 | $17.01 | $17.01 | 3,015,100 | — | — |
| 2022-10-21 | $18.46 | $18.46 | 3,429,600 | — | — |
| 2022-10-20 | $18.84 | $18.84 | 4,534,700 | — | — |
| 2022-10-19 | $18.78 | $18.78 | 5,669,300 | — | — |
| 2022-10-18 | $22.01 | $22.01 | 915,800 | — | — |
| 2022-10-17 | $21.71 | $21.71 | 1,239,300 | — | — |
| 2022-10-14 | $20.70 | $20.70 | 744,400 | — | — |
| 2022-10-13 | $21.26 | $21.26 | 748,100 | — | — |
| 2022-10-12 | $21.02 | $21.02 | 556,500 | — | — |
| 2022-10-11 | $21.32 | $21.32 | 953,000 | — | — |
| 2022-10-10 | $21.56 | $21.56 | 622,700 | — | — |
| 2022-10-07 | $22.09 | $22.09 | 870,100 | — | — |
| 2022-10-06 | $22.97 | $22.97 | 486,700 | — | — |
| 2022-10-05 | $23.02 | $23.02 | 575,300 | — | — |
| 2022-10-04 | $23.15 | $23.15 | 1,112,200 | — | — |
| 2022-10-03 | $22.16 | $22.16 | 1,189,700 | — | — |
| 2022-09-30 | $21.54 | $21.54 | 741,400 | — | — |
| 2022-09-29 | $21.87 | $21.87 | 919,300 | — | — |
| 2022-09-28 | $22.78 | $22.78 | 1,083,700 | — | — |
| 2022-09-27 | $21.37 | $21.37 | 881,700 | — | — |
| 2022-09-26 | $20.97 | $20.97 | 780,700 | — | — |
| 2022-09-23 | $21.54 | $21.54 | 1,018,900 | — | — |
| 2022-09-22 | $22.17 | $22.17 | 702,100 | — | — |
| 2022-09-21 | $22.53 | $22.53 | 1,031,700 | — | — |
| 2022-09-20 | $23.78 | $23.78 | 891,200 | — | — |
| 2022-09-19 | $24.13 | $24.13 | 903,100 | — | — |
| 2022-09-16 | $23.61 | $23.61 | 1,445,200 | — | — |
| 2022-09-15 | $24.18 | $24.18 | 780,800 | — | — |
| 2022-09-14 | $24.13 | $24.13 | 948,900 | — | — |
| 2022-09-13 | $23.74 | $23.74 | 1,476,700 | — | — |
| 2022-09-12 | $25.28 | $25.28 | 1,213,500 | — | — |
| 2022-09-09 | $24.83 | $24.83 | 783,700 | — | — |
| 2022-09-08 | $24.72 | $24.72 | 911,900 | — | — |
| 2022-09-07 | $24.81 | $24.81 | 909,400 | — | — |
| 2022-09-06 | $23.97 | $23.97 | 741,200 | — | — |
| 2022-09-02 | $24.55 | $24.55 | 942,900 | — | — |
| 2022-09-01 | $25.19 | $25.19 | 1,159,300 | — | — |
| 2022-08-31 | $24.62 | $24.62 | 1,072,600 | — | — |
| 2022-08-30 | $23.89 | $23.89 | 1,389,500 | — | — |
| 2022-08-29 | $24.17 | $24.17 | 722,700 | — | — |
| 2022-08-26 | $24.50 | $24.50 | 1,298,800 | — | — |
| 2022-08-25 | $26.11 | $26.11 | 1,404,600 | — | — |
| 2022-08-24 | $27.15 | $27.15 | 1,771,100 | — | — |
| 2022-08-23 | $26.54 | $26.54 | 2,105,900 | — | — |
| 2022-08-22 | $25.47 | $25.47 | 856,700 | — | — |
| 2022-08-19 | $25.13 | $25.13 | 590,500 | — | — |
| 2022-08-18 | $25.70 | $25.70 | 784,100 | — | — |
| 2022-08-17 | $25.77 | $25.77 | 1,453,500 | — | — |
| 2022-08-16 | $26.49 | $26.49 | 1,159,800 | — | — |
| 2022-08-15 | $27.40 | $27.40 | 1,015,200 | — | — |
| 2022-08-12 | $27.26 | $27.26 | 1,953,200 | — | — |
| 2022-08-11 | $26.75 | $26.75 | 1,207,200 | — | — |
| 2022-08-10 | $28.21 | $28.21 | 1,456,700 | — | — |
| 2022-08-09 | $27.54 | $27.54 | 1,181,000 | — | — |
| 2022-08-08 | $27.95 | $27.95 | 3,558,800 | — | — |
| 2022-08-05 | $27.75 | $27.75 | 2,235,900 | — | — |
| 2022-08-04 | $25.06 | $25.06 | 2,570,300 | — | — |
| 2022-08-03 | $21.76 | $21.76 | 1,520,900 | — | — |
| 2022-08-02 | $20.97 | $20.97 | 837,600 | — | — |
| 2022-08-01 | $20.88 | $20.88 | 1,347,600 | — | — |
| 2022-07-29 | $22.12 | $22.12 | 639,000 | — | — |
| 2022-07-28 | $22.53 | $22.53 | 723,000 | — | — |
| 2022-07-27 | $22.62 | $22.62 | 1,103,800 | — | — |
| 2022-07-26 | $22.37 | $22.37 | 1,291,700 | — | — |
| 2022-07-25 | $22.42 | $22.42 | 536,800 | — | — |
| 2022-07-22 | $22.32 | $22.32 | 803,000 | — | — |
| 2022-07-21 | $23.14 | $23.14 | 751,900 | — | — |
| 2022-07-20 | $23.84 | $23.84 | 699,500 | — | — |
| 2022-07-19 | $23.65 | $23.65 | 746,100 | — | — |
| 2022-07-18 | $22.62 | $22.62 | 713,700 | — | — |
| 2022-07-15 | $23.13 | $23.13 | 985,000 | — | — |
| 2022-07-14 | $23.20 | $23.20 | 1,661,900 | — | — |
| 2022-07-13 | $23.25 | $23.25 | 1,039,300 | — | — |
| 2022-07-12 | $22.93 | $22.93 | 1,057,100 | — | — |
| 2022-07-11 | $23.30 | $23.30 | 1,227,600 | — | — |
| 2022-07-08 | $24.80 | $24.80 | 1,039,200 | — | — |
| 2022-07-07 | $23.22 | $23.22 | 1,124,000 | — | — |
| 2022-07-06 | $22.06 | $22.06 | 2,240,700 | — | — |
| 2022-07-05 | $21.28 | $21.28 | 1,134,400 | — | — |
| 2022-07-01 | $20.89 | $20.89 | 632,400 | — | — |
| 2022-06-30 | $19.72 | $19.72 | 591,400 | — | — |
| 2022-06-29 | $20.07 | $20.07 | 561,300 | — | — |
| 2022-06-28 | $19.91 | $19.91 | 703,200 | — | — |
| 2022-06-27 | $21.05 | $21.05 | 1,022,800 | — | — |
| 2022-06-24 | $21.42 | $21.42 | 2,169,500 | — | — |
| 2022-06-23 | $19.85 | $19.85 | 1,437,800 | — | — |
| 2022-06-22 | $19.47 | $19.47 | 1,351,100 | — | — |
| 2022-06-21 | $19.38 | $19.38 | 827,400 | — | — |
| 2022-06-17 | $18.58 | $18.58 | 1,971,200 | — | — |
| 2022-06-16 | $17.32 | $17.32 | 1,071,600 | — | — |
| 2022-06-15 | $17.80 | $17.80 | 873,800 | — | — |
| 2022-06-14 | $17.39 | $17.39 | 604,700 | — | — |
| 2022-06-13 | $17.38 | $17.38 | 1,292,000 | — | — |
| 2022-06-10 | $18.27 | $18.27 | 1,004,400 | — | — |
| 2022-06-09 | $18.96 | $18.96 | 478,300 | — | — |
| 2022-06-08 | $19.85 | $19.85 | 408,600 | — | — |
| 2022-06-07 | $20.09 | $20.09 | 769,600 | — | — |
| 2022-06-06 | $19.03 | $19.03 | 799,600 | — | — |
| 2022-06-03 | $19.53 | $19.53 | 809,800 | — | — |
| 2022-06-02 | $18.44 | $18.44 | 746,700 | — | — |
| 2022-06-01 | $17.93 | $17.93 | 954,600 | — | — |
| 2022-05-31 | $18.82 | $18.82 | 1,157,000 | — | — |
| 2022-05-27 | $19.52 | $19.52 | 803,100 | — | — |
| 2022-05-26 | $18.60 | $18.60 | 755,700 | — | — |
| 2022-05-25 | $19.27 | $19.27 | 967,100 | — | — |
| 2022-05-24 | $19.18 | $19.18 | 1,340,100 | — | — |
| 2022-05-23 | $20.01 | $20.01 | 716,600 | — | — |
| 2022-05-20 | $20.25 | $20.25 | 1,214,100 | — | — |
| 2022-05-19 | $19.57 | $19.57 | 1,055,100 | — | — |
| 2022-05-18 | $19.90 | $19.90 | 1,392,500 | — | — |
| 2022-05-17 | $21.50 | $21.50 | 2,071,200 | — | — |
| 2022-05-16 | $19.70 | $19.70 | 2,271,500 | — | — |
| 2022-05-13 | $18.19 | $18.19 | 1,200,800 | — | — |
| 2022-05-12 | $17.19 | $17.19 | 2,615,000 | — | — |
| 2022-05-11 | $17.07 | $17.07 | 1,623,900 | — | — |
| 2022-05-10 | $18.36 | $18.36 | 1,722,300 | — | — |
| 2022-05-09 | $17.67 | $17.67 | 2,775,200 | — | — |
| 2022-05-06 | $20.59 | $20.59 | 1,824,400 | — | — |
| 2022-05-05 | $23.00 | $23.00 | 2,869,100 | — | — |
| 2022-05-04 | $22.84 | $22.84 | 1,051,000 | — | — |
| 2022-05-03 | $22.58 | $22.58 | 760,400 | — | — |
| 2022-05-02 | $22.45 | $22.45 | 888,900 | — | — |
| 2022-04-29 | $21.97 | $21.97 | 738,200 | — | — |
| 2022-04-28 | $22.34 | $22.34 | 837,500 | — | — |
| 2022-04-27 | $22.46 | $22.46 | 731,400 | — | — |
| 2022-04-26 | $22.22 | $22.22 | 1,413,400 | — | — |
| 2022-04-25 | $23.56 | $23.56 | 1,065,800 | — | — |
| 2022-04-22 | $22.81 | $22.81 | 842,300 | — | — |
| 2022-04-21 | $23.63 | $23.63 | 1,686,700 | — | — |
| 2022-04-20 | $25.03 | $25.03 | 557,900 | — | — |
| 2022-04-19 | $25.06 | $25.06 | 691,200 | — | — |
| 2022-04-18 | $24.85 | $24.85 | 675,900 | — | — |
| 2022-04-14 | $25.65 | $25.65 | 793,500 | — | — |
| 2022-04-13 | $25.71 | $25.71 | 823,100 | — | — |
| 2022-04-12 | $24.65 | $24.65 | 1,030,700 | — | — |
| 2022-04-11 | $23.95 | $23.95 | 692,100 | — | — |
| 2022-04-08 | $24.73 | $24.73 | 681,600 | — | — |
| 2022-04-07 | $24.64 | $24.64 | 1,331,100 | — | — |
| 2022-04-06 | $24.40 | $24.40 | 545,000 | — | — |
| 2022-04-05 | $24.44 | $24.44 | 1,415,000 | — | — |
| 2022-04-04 | $24.87 | $24.87 | 912,500 | — | — |
| 2022-04-01 | $24.47 | $24.47 | 1,359,400 | — | — |
| 2022-03-31 | $23.50 | $23.50 | 915,400 | — | — |
| 2022-03-30 | $22.92 | $22.92 | 1,216,300 | — | — |
| 2022-03-29 | $23.19 | $23.19 | 1,339,700 | — | — |
| 2022-03-28 | $21.79 | $21.79 | 580,600 | — | — |
| 2022-03-25 | $22.03 | $22.03 | 545,900 | — | — |
| 2022-03-24 | $22.82 | $22.82 | 630,000 | — | — |
| 2022-03-23 | $22.73 | $22.73 | 840,200 | — | — |
| 2022-03-22 | $23.51 | $23.51 | 639,200 | — | — |
| 2022-03-21 | $23.15 | $23.15 | 579,500 | — | — |
| 2022-03-18 | $24.21 | $24.21 | 1,303,200 | — | — |
| 2022-03-17 | $23.12 | $23.12 | 634,300 | — | — |
| 2022-03-16 | $22.60 | $22.60 | 832,800 | — | — |
| 2022-03-15 | $21.79 | $21.79 | 467,700 | — | — |
| 2022-03-14 | $21.20 | $21.20 | 930,400 | — | — |
| 2022-03-11 | $22.14 | $22.14 | 627,800 | — | — |
| 2022-03-10 | $23.59 | $23.59 | 751,400 | — | — |
| 2022-03-09 | $24.15 | $24.15 | 1,107,800 | — | — |
| 2022-03-08 | $23.09 | $23.09 | 1,311,100 | — | — |
| 2022-03-07 | $23.16 | $23.16 | 875,800 | — | — |
| 2022-03-04 | $22.94 | $22.94 | 641,900 | — | — |
| 2022-03-03 | $23.10 | $23.10 | 925,400 | — | — |
| 2022-03-02 | $23.77 | $23.77 | 640,200 | — | — |
| 2022-03-01 | $23.99 | $23.99 | 970,000 | — | — |
| 2022-02-28 | $23.90 | $23.90 | 970,900 | — | — |
| 2022-02-25 | $23.39 | $23.39 | 779,600 | — | — |
| 2022-02-24 | $23.25 | $23.25 | 1,007,200 | — | — |
| 2022-02-23 | $21.98 | $21.98 | 747,700 | — | — |
| 2022-02-22 | $22.43 | $22.43 | 689,300 | — | — |
| 2022-02-18 | $22.76 | $22.76 | 1,100,400 | — | — |
| 2022-02-17 | $23.52 | $23.52 | 2,143,900 | — | — |
| 2022-02-16 | $24.00 | $24.00 | 944,900 | — | — |
| 2022-02-15 | $24.29 | $24.29 | 723,600 | — | — |
| 2022-02-14 | $23.00 | $23.00 | 930,700 | — | — |
| 2022-02-11 | $23.34 | $23.34 | 695,700 | — | — |
| 2022-02-10 | $23.45 | $23.45 | 1,049,500 | — | — |
| 2022-02-09 | $23.72 | $23.72 | 1,430,700 | — | — |
| 2022-02-08 | $22.82 | $22.82 | 558,000 | — | — |
| 2022-02-07 | $22.51 | $22.51 | 1,177,700 | — | — |
| 2022-02-04 | $22.03 | $22.03 | 1,257,900 | — | — |
| 2022-02-03 | $21.67 | $21.67 | 630,600 | — | — |
| 2022-02-02 | $22.30 | $22.30 | 881,200 | — | — |
| 2022-02-01 | $23.71 | $23.71 | 1,649,500 | — | — |
| 2022-01-31 | $22.68 | $22.68 | 1,039,700 | — | — |
| 2022-01-28 | $21.40 | $21.40 | 972,300 | — | — |
| 2022-01-27 | $20.42 | $20.42 | 1,063,300 | — | — |
| 2022-01-26 | $21.45 | $21.45 | 1,207,700 | — | — |
| 2022-01-25 | $21.69 | $21.69 | 893,300 | — | — |
| 2022-01-24 | $22.30 | $22.30 | 1,293,900 | — | — |
| 2022-01-21 | $22.00 | $22.00 | 1,751,400 | — | — |
| 2022-01-20 | $21.94 | $21.94 | 684,600 | — | — |
| 2022-01-19 | $22.22 | $22.22 | 669,700 | — | — |
| 2022-01-18 | $22.64 | $22.64 | 1,010,800 | — | — |
| 2022-01-14 | $23.73 | $23.73 | 1,386,800 | — | — |
| 2022-01-13 | $23.67 | $23.67 | 1,093,900 | — | — |
| 2022-01-12 | $23.47 | $23.47 | 639,700 | — | — |
| 2022-01-11 | $24.59 | $24.59 | 1,030,800 | — | — |
| 2022-01-10 | $25.48 | $25.48 | 728,300 | — | — |
| 2022-01-07 | $25.75 | $25.75 | 404,700 | — | — |
| 2022-01-06 | $26.43 | $26.43 | 624,000 | — | — |
| 2022-01-05 | $26.06 | $26.06 | 892,500 | — | — |
| 2022-01-04 | $27.95 | $27.95 | 546,900 | — | — |
| 2022-01-03 | $28.13 | $28.13 | 554,500 | — | — |