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
- 2021-06-30 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 | $24.94 | $24.94 | 47,500 | — | — |
| 2022-12-29 | $24.78 | $24.78 | 40,400 | — | — |
| 2022-12-28 | $24.36 | $24.36 | 78,000 | — | — |
| 2022-12-27 | $24.25 | $24.25 | 67,800 | — | — |
| 2022-12-23 | $24.90 | $24.90 | 59,600 | — | — |
| 2022-12-22 | $24.91 | $24.91 | 59,700 | — | — |
| 2022-12-21 | $24.69 | $24.69 | 63,400 | — | — |
| 2022-12-20 | $24.80 | $24.80 | 60,000 | — | — |
| 2022-12-19 | $24.17 | $24.17 | 75,500 | — | — |
| 2022-12-16 | $24.39 | $24.39 | 229,400 | — | — |
| 2022-12-15 | $24.33 | $24.33 | 52,400 | — | — |
| 2022-12-14 | $24.77 | $24.77 | 98,700 | — | — |
| 2022-12-13 | $24.04 | $24.04 | 88,500 | — | — |
| 2022-12-12 | $24.14 | $24.14 | 49,700 | — | — |
| 2022-12-09 | $23.37 | $23.37 | 62,700 | — | — |
| 2022-12-08 | $22.68 | $22.68 | 108,700 | — | — |
| 2022-12-07 | $22.51 | $22.51 | 30,100 | — | — |
| 2022-12-06 | $22.75 | $22.75 | 60,500 | — | — |
| 2022-12-05 | $23.02 | $23.02 | 66,300 | — | — |
| 2022-12-02 | $24.01 | $24.01 | 67,400 | — | — |
| 2022-12-01 | $23.86 | $23.86 | 63,100 | — | — |
| 2022-11-30 | $23.11 | $23.11 | 151,200 | — | — |
| 2022-11-29 | $21.69 | $21.69 | 31,200 | — | — |
| 2022-11-28 | $21.81 | $21.81 | 60,400 | — | — |
| 2022-11-25 | $21.75 | $21.75 | 8,600 | — | — |
| 2022-11-23 | $22.14 | $22.14 | 63,500 | — | — |
| 2022-11-22 | $21.96 | $21.96 | 23,600 | — | — |
| 2022-11-21 | $21.83 | $21.83 | 36,900 | — | — |
| 2022-11-18 | $21.96 | $21.96 | 48,600 | — | — |
| 2022-11-17 | $21.67 | $21.67 | 40,900 | — | — |
| 2022-11-16 | $22.04 | $22.04 | 57,500 | — | — |
| 2022-11-15 | $21.89 | $21.89 | 64,700 | — | — |
| 2022-11-14 | $21.27 | $21.27 | 69,500 | — | — |
| 2022-11-11 | $22.16 | $22.16 | 96,800 | — | — |
| 2022-11-10 | $21.82 | $21.82 | 85,600 | — | — |
| 2022-11-09 | $22.06 | $22.06 | 32,000 | — | — |
| 2022-11-08 | $22.21 | $22.21 | 113,200 | — | — |
| 2022-11-07 | $20.61 | $20.61 | 49,900 | — | — |
| 2022-11-04 | $20.59 | $20.59 | 57,700 | — | — |
| 2022-11-03 | $21.53 | $21.53 | 55,400 | — | — |
| 2022-11-02 | $21.26 | $21.26 | 39,200 | — | — |
| 2022-11-01 | $22.38 | $22.38 | 41,400 | — | — |
| 2022-10-31 | $22.46 | $22.46 | 61,800 | — | — |
| 2022-10-28 | $22.40 | $22.40 | 50,500 | — | — |
| 2022-10-27 | $21.70 | $21.70 | 55,000 | — | — |
| 2022-10-26 | $21.53 | $21.53 | 54,800 | — | — |
| 2022-10-25 | $22.07 | $22.07 | 40,700 | — | — |
| 2022-10-24 | $21.50 | $21.50 | 34,900 | — | — |
| 2022-10-21 | $21.19 | $21.19 | 47,100 | — | — |
| 2022-10-20 | $20.85 | $20.85 | 34,300 | — | — |
| 2022-10-19 | $20.35 | $20.35 | 44,600 | — | — |
| 2022-10-18 | $20.43 | $20.43 | 77,200 | — | — |
| 2022-10-17 | $20.66 | $20.66 | 58,400 | — | — |
| 2022-10-14 | $19.71 | $19.71 | 55,400 | — | — |
| 2022-10-13 | $19.77 | $19.77 | 63,100 | — | — |
| 2022-10-12 | $19.12 | $19.12 | 63,500 | — | — |
| 2022-10-11 | $18.44 | $18.44 | 59,200 | — | — |
| 2022-10-10 | $18.69 | $18.69 | 120,700 | — | — |
| 2022-10-07 | $19.42 | $19.42 | 67,200 | — | — |
| 2022-10-06 | $20.58 | $20.58 | 60,800 | — | — |
| 2022-10-05 | $19.76 | $19.76 | 74,800 | — | — |
| 2022-10-04 | $20.05 | $20.05 | 159,500 | — | — |
| 2022-10-03 | $18.88 | $18.88 | 87,300 | — | — |
| 2022-09-30 | $18.67 | $18.67 | 200,400 | — | — |
| 2022-09-29 | $18.93 | $18.93 | 138,900 | — | — |
| 2022-09-28 | $18.81 | $18.81 | 131,300 | — | — |
| 2022-09-27 | $17.88 | $17.88 | 111,500 | — | — |
| 2022-09-26 | $16.95 | $16.95 | 146,400 | — | — |
| 2022-09-23 | $17.46 | $17.46 | 146,300 | — | — |
| 2022-09-22 | $16.60 | $16.60 | 115,700 | — | — |
| 2022-09-21 | $17.22 | $17.22 | 97,700 | — | — |
| 2022-09-20 | $16.51 | $16.51 | 332,000 | — | — |
| 2022-09-19 | $16.72 | $16.72 | 72,200 | — | — |
| 2022-09-16 | $16.61 | $16.61 | 304,100 | — | — |
| 2022-09-15 | $16.85 | $16.85 | 66,500 | — | — |
| 2022-09-14 | $16.08 | $16.08 | 167,300 | — | — |
| 2022-09-13 | $16.82 | $16.82 | 74,600 | — | — |
| 2022-09-12 | $17.47 | $17.47 | 89,100 | — | — |
| 2022-09-09 | $17.05 | $17.05 | 89,800 | — | — |
| 2022-09-08 | $15.95 | $15.95 | 275,900 | — | — |
| 2022-09-07 | $14.70 | $14.70 | 73,300 | — | — |
| 2022-09-06 | $13.73 | $13.73 | 66,100 | — | — |
| 2022-09-02 | $13.85 | $13.85 | 38,500 | — | — |
| 2022-09-01 | $14.10 | $14.10 | 52,200 | — | — |
| 2022-08-31 | $14.49 | $14.49 | 299,200 | — | — |
| 2022-08-30 | $14.20 | $14.20 | 43,300 | — | — |
| 2022-08-29 | $14.30 | $14.30 | 50,700 | — | — |
| 2022-08-26 | $14.36 | $14.36 | 42,100 | — | — |
| 2022-08-25 | $15.33 | $15.33 | 43,700 | — | — |
| 2022-08-24 | $14.95 | $14.95 | 41,300 | — | — |
| 2022-08-23 | $14.57 | $14.57 | 69,200 | — | — |
| 2022-08-22 | $14.94 | $14.94 | 71,300 | — | — |
| 2022-08-19 | $14.75 | $14.75 | 87,400 | — | — |
| 2022-08-18 | $15.24 | $15.24 | 57,400 | — | — |
| 2022-08-17 | $15.36 | $15.36 | 76,000 | — | — |
| 2022-08-16 | $16.35 | $16.35 | 68,000 | — | — |
| 2022-08-15 | $16.57 | $16.57 | 54,500 | — | — |
| 2022-08-12 | $16.65 | $16.65 | 58,700 | — | — |
| 2022-08-11 | $16.16 | $16.16 | 86,800 | — | — |
| 2022-08-10 | $16.32 | $16.32 | 29,600 | — | — |
| 2022-08-09 | $15.58 | $15.58 | 47,600 | — | — |
| 2022-08-08 | $15.94 | $15.94 | 75,800 | — | — |
| 2022-08-05 | $15.72 | $15.72 | 42,000 | — | — |
| 2022-08-04 | $16.03 | $16.03 | 31,400 | — | — |
| 2022-08-03 | $15.90 | $15.90 | 54,800 | — | — |
| 2022-08-02 | $15.48 | $15.48 | 25,600 | — | — |
| 2022-08-01 | $14.76 | $14.76 | 39,300 | — | — |
| 2022-07-29 | $15.17 | $15.17 | 51,600 | — | — |
| 2022-07-28 | $14.99 | $14.99 | 23,700 | — | — |
| 2022-07-27 | $14.91 | $14.91 | 57,500 | — | — |
| 2022-07-26 | $14.54 | $14.54 | 72,700 | — | — |
| 2022-07-25 | $15.03 | $15.03 | 54,400 | — | — |
| 2022-07-22 | $15.09 | $15.09 | 95,800 | — | — |
| 2022-07-21 | $15.78 | $15.78 | 132,000 | — | — |
| 2022-07-20 | $15.42 | $15.42 | 83,800 | — | — |
| 2022-07-19 | $14.36 | $14.36 | 58,100 | — | — |
| 2022-07-18 | $14.06 | $14.06 | 48,700 | — | — |
| 2022-07-15 | $14.89 | $14.89 | 152,900 | — | — |
| 2022-07-14 | $14.72 | $14.72 | 209,700 | — | — |
| 2022-07-13 | $14.91 | $14.91 | 92,100 | — | — |
| 2022-07-12 | $15.09 | $15.09 | 32,700 | — | — |
| 2022-07-11 | $15.62 | $15.62 | 30,400 | — | — |
| 2022-07-08 | $16.39 | $16.39 | 56,300 | — | — |
| 2022-07-07 | $16.54 | $16.54 | 38,100 | — | — |
| 2022-07-06 | $15.42 | $15.42 | 48,100 | — | — |
| 2022-07-05 | $15.53 | $15.53 | 44,400 | — | — |
| 2022-07-01 | $14.67 | $14.67 | 61,000 | — | — |
| 2022-06-30 | $14.64 | $14.64 | 62,900 | — | — |
| 2022-06-29 | $14.70 | $14.70 | 119,600 | — | — |
| 2022-06-28 | $14.48 | $14.48 | 105,200 | — | — |
| 2022-06-27 | $15.37 | $15.37 | 127,300 | — | — |
| 2022-06-24 | $15.42 | $15.42 | 302,900 | — | — |
| 2022-06-23 | $14.58 | $14.58 | 260,200 | — | — |
| 2022-06-22 | $14.26 | $14.26 | 140,100 | — | — |
| 2022-06-21 | $13.82 | $13.82 | 67,500 | — | — |
| 2022-06-17 | $13.95 | $13.95 | 118,700 | — | — |
| 2022-06-16 | $13.89 | $13.89 | 85,200 | — | — |
| 2022-06-15 | $14.69 | $14.69 | 134,100 | — | — |
| 2022-06-14 | $14.80 | $14.80 | 77,900 | — | — |
| 2022-06-13 | $15.60 | $15.60 | 85,100 | — | — |
| 2022-06-10 | $16.80 | $16.80 | 74,600 | — | — |
| 2022-06-09 | $17.83 | $17.83 | 91,100 | — | — |
| 2022-06-08 | $18.72 | $18.72 | 73,800 | — | — |
| 2022-06-07 | $19.33 | $19.33 | 240,500 | — | — |
| 2022-06-06 | $19.38 | $19.38 | 55,200 | — | — |
| 2022-06-03 | $19.75 | $19.75 | 83,500 | — | — |
| 2022-06-02 | $20.58 | $20.58 | 267,700 | — | — |
| 2022-06-01 | $20.06 | $20.06 | 94,300 | — | — |
| 2022-05-31 | $19.88 | $19.88 | 215,500 | — | — |
| 2022-05-27 | $20.79 | $20.79 | 158,400 | — | — |
| 2022-05-26 | $20.58 | $20.58 | 103,800 | — | — |
| 2022-05-25 | $20.48 | $20.48 | 109,600 | — | — |
| 2022-05-24 | $20.41 | $20.41 | 96,400 | — | — |
| 2022-05-23 | $22.05 | $22.05 | 142,000 | — | — |
| 2022-05-20 | $22.19 | $22.19 | 136,800 | — | — |
| 2022-05-19 | $22.61 | $22.61 | 226,100 | — | — |
| 2022-05-18 | $21.40 | $21.40 | 42,000 | — | — |
| 2022-05-17 | $21.48 | $21.48 | 88,600 | — | — |
| 2022-05-16 | $20.76 | $20.76 | 103,900 | — | — |
| 2022-05-13 | $20.80 | $20.80 | 168,700 | — | — |
| 2022-05-12 | $20.35 | $20.35 | 217,100 | — | — |
| 2022-05-11 | $19.55 | $19.55 | 218,900 | — | — |
| 2022-05-10 | $21.80 | $21.80 | 151,400 | — | — |
| 2022-05-09 | $25.30 | $25.30 | 252,900 | — | — |
| 2022-05-06 | $25.76 | $25.76 | 108,200 | — | — |
| 2022-05-05 | $26.26 | $26.26 | 71,000 | — | — |
| 2022-05-04 | $27.79 | $27.79 | 220,300 | — | — |
| 2022-05-03 | $24.52 | $24.52 | 66,600 | — | — |
| 2022-05-02 | $25.12 | $25.12 | 179,100 | — | — |
| 2022-04-29 | $24.94 | $24.94 | 172,700 | — | — |
| 2022-04-28 | $25.32 | $25.32 | 60,600 | — | — |
| 2022-04-27 | $24.53 | $24.53 | 109,300 | — | — |
| 2022-04-26 | $24.14 | $24.14 | 111,800 | — | — |
| 2022-04-25 | $25.25 | $25.25 | 63,700 | — | — |
| 2022-04-22 | $24.50 | $24.50 | 60,300 | — | — |
| 2022-04-21 | $24.42 | $24.42 | 74,600 | — | — |
| 2022-04-20 | $25.02 | $25.02 | 77,100 | — | — |
| 2022-04-19 | $25.72 | $25.72 | 91,700 | — | — |
| 2022-04-18 | $24.50 | $24.50 | 177,300 | — | — |
| 2022-04-14 | $24.79 | $24.79 | 198,100 | — | — |
| 2022-04-13 | $25.00 | $25.00 | 74,400 | — | — |
| 2022-04-12 | $24.25 | $24.25 | 71,400 | — | — |
| 2022-04-11 | $23.49 | $23.49 | 58,300 | — | — |
| 2022-04-08 | $23.18 | $23.18 | 108,000 | — | — |
| 2022-04-07 | $23.71 | $23.71 | 80,000 | — | — |
| 2022-04-06 | $23.79 | $23.79 | 107,900 | — | — |
| 2022-04-05 | $24.08 | $24.08 | 123,000 | — | — |
| 2022-04-04 | $24.87 | $24.87 | 99,900 | — | — |
| 2022-04-01 | $24.26 | $24.26 | 111,400 | — | — |
| 2022-03-31 | $24.01 | $24.01 | 226,000 | — | — |
| 2022-03-30 | $24.27 | $24.27 | 192,700 | — | — |
| 2022-03-29 | $23.50 | $23.50 | 108,200 | — | — |
| 2022-03-28 | $21.89 | $21.89 | 103,100 | — | — |
| 2022-03-25 | $21.07 | $21.07 | 112,300 | — | — |
| 2022-03-24 | $21.59 | $21.59 | 127,500 | — | — |
| 2022-03-23 | $21.77 | $21.77 | 172,700 | — | — |
| 2022-03-22 | $23.07 | $23.07 | 422,500 | — | — |
| 2022-03-21 | $22.44 | $22.44 | 535,000 | — | — |
| 2022-03-18 | $24.20 | $24.20 | 714,300 | — | — |
| 2022-03-17 | $24.49 | $24.49 | 225,600 | — | — |
| 2022-03-16 | $23.90 | $23.90 | 214,900 | — | — |
| 2022-03-15 | $23.00 | $23.00 | 201,900 | — | — |
| 2022-03-14 | $22.18 | $22.18 | 305,200 | — | — |
| 2022-03-11 | $23.00 | $23.00 | 161,400 | — | — |
| 2022-03-10 | $24.25 | $24.25 | 279,100 | — | — |
| 2022-03-09 | $24.00 | $24.00 | 136,300 | — | — |
| 2022-03-08 | $22.39 | $22.39 | 302,400 | — | — |
| 2022-03-07 | $22.86 | $22.86 | 234,500 | — | — |
| 2022-03-04 | $21.48 | $21.48 | 332,800 | — | — |
| 2022-03-03 | $22.83 | $22.83 | 74,600 | — | — |
| 2022-03-02 | $23.17 | $23.17 | 97,300 | — | — |
| 2022-03-01 | $23.24 | $23.24 | 208,300 | — | — |
| 2022-02-28 | $23.06 | $23.06 | 180,600 | — | — |
| 2022-02-25 | $22.53 | $22.53 | 141,900 | — | — |
| 2022-02-24 | $21.97 | $21.97 | 114,200 | — | — |
| 2022-02-23 | $20.17 | $20.17 | 121,300 | — | — |
| 2022-02-22 | $21.06 | $21.06 | 194,200 | — | — |
| 2022-02-18 | $21.43 | $21.43 | 113,300 | — | — |
| 2022-02-17 | $21.28 | $21.28 | 143,000 | — | — |
| 2022-02-16 | $22.69 | $22.69 | 129,200 | — | — |
| 2022-02-15 | $22.25 | $22.25 | 186,600 | — | — |
| 2022-02-14 | $21.32 | $21.32 | 111,800 | — | — |
| 2022-02-11 | $21.91 | $21.91 | 169,100 | — | — |
| 2022-02-10 | $21.77 | $21.77 | 459,900 | — | — |
| 2022-02-09 | $21.02 | $21.02 | 224,700 | — | — |
| 2022-02-08 | $20.36 | $20.36 | 114,400 | — | — |
| 2022-02-07 | $19.78 | $19.78 | 93,000 | — | — |
| 2022-02-04 | $19.78 | $19.78 | 138,300 | — | — |
| 2022-02-03 | $19.01 | $19.01 | 137,700 | — | — |
| 2022-02-02 | $19.92 | $19.92 | 66,800 | — | — |
| 2022-02-01 | $20.32 | $20.32 | 129,400 | — | — |
| 2022-01-31 | $20.12 | $20.12 | 87,100 | — | — |
| 2022-01-28 | $18.97 | $18.97 | 108,400 | — | — |
| 2022-01-27 | $18.13 | $18.13 | 84,200 | — | — |
| 2022-01-26 | $18.30 | $18.30 | 139,800 | — | — |
| 2022-01-25 | $18.66 | $18.66 | 123,000 | — | — |
| 2022-01-24 | $19.10 | $19.10 | 152,100 | — | — |
| 2022-01-21 | $18.69 | $18.69 | 152,600 | — | — |
| 2022-01-20 | $20.06 | $20.06 | 98,000 | — | — |
| 2022-01-19 | $20.25 | $20.25 | 75,100 | — | — |
| 2022-01-18 | $20.41 | $20.41 | 87,500 | — | — |
| 2022-01-14 | $21.91 | $21.91 | 161,800 | — | — |
| 2022-01-13 | $21.78 | $21.78 | 149,800 | — | — |
| 2022-01-12 | $23.60 | $23.60 | 150,800 | — | — |
| 2022-01-11 | $23.64 | $23.64 | 56,500 | — | — |
| 2022-01-10 | $22.86 | $22.86 | 99,200 | — | — |
| 2022-01-07 | $22.62 | $22.62 | 116,700 | — | — |
| 2022-01-06 | $22.73 | $22.73 | 234,500 | — | — |
| 2022-01-05 | $22.29 | $22.29 | 181,400 | — | — |
| 2022-01-04 | $24.63 | $24.63 | 203,400 | — | — |
| 2022-01-03 | $24.51 | $24.51 | 83,100 | — | — |