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
- 2014-07-01 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 | $21.53 | $23.25 | 3,600 | — | — |
| 2022-12-29 | $21.51 | $23.23 | 5,700 | — | — |
| 2022-12-28 | $21.65 | $23.27 | 4,300 | — | — |
| 2022-12-27 | $21.57 | $23.19 | 9,300 | — | — |
| 2022-12-23 | $21.56 | $23.18 | 4,100 | — | — |
| 2022-12-22 | $21.35 | $22.95 | 10,100 | — | — |
| 2022-12-21 | $21.26 | $22.85 | 9,300 | — | — |
| 2022-12-20 | $21.31 | $22.91 | 5,900 | — | — |
| 2022-12-19 | $21.37 | $22.97 | 17,600 | — | — |
| 2022-12-16 | $21.52 | $23.13 | 10,900 | — | — |
| 2022-12-15 | $21.65 | $23.27 | 8,800 | — | — |
| 2022-12-14 | $21.75 | $23.38 | 10,700 | — | — |
| 2022-12-13 | $21.68 | $23.31 | 22,400 | — | — |
| 2022-12-12 | $21.78 | $23.41 | 2,000 | — | — |
| 2022-12-09 | $21.79 | $23.42 | 3,400 | — | — |
| 2022-12-08 | $21.78 | $23.41 | 8,300 | — | — |
| 2022-12-07 | $21.50 | $23.11 | 9,200 | — | — |
| 2022-12-06 | $21.80 | $23.44 | 8,500 | — | — |
| 2022-12-05 | $21.56 | $23.18 | 6,100 | — | — |
| 2022-12-02 | $21.84 | $23.48 | 4,200 | — | — |
| 2022-12-01 | $21.80 | $23.44 | 7,100 | — | — |
| 2022-11-30 | $22.14 | $23.80 | 10,300 | — | — |
| 2022-11-29 | $21.95 | $23.60 | 2,300 | — | — |
| 2022-11-28 | $21.90 | $23.54 | 8,900 | — | — |
| 2022-11-25 | $21.78 | $23.41 | 1,100 | — | — |
| 2022-11-23 | $21.83 | $23.47 | 4,600 | — | — |
| 2022-11-22 | $21.85 | $23.49 | 6,800 | — | — |
| 2022-11-21 | $21.99 | $23.64 | 8,700 | — | — |
| 2022-11-18 | $22.15 | $23.81 | 7,000 | — | — |
| 2022-11-17 | $22.10 | $23.76 | 2,500 | — | — |
| 2022-11-16 | $22.14 | $23.80 | 2,300 | — | — |
| 2022-11-15 | $22.10 | $23.76 | 2,500 | — | — |
| 2022-11-14 | $22.05 | $23.70 | 12,000 | — | — |
| 2022-11-11 | $22.09 | $23.75 | 5,200 | — | — |
| 2022-11-10 | $22.10 | $23.76 | 8,900 | — | — |
| 2022-11-09 | $21.96 | $23.61 | 6,200 | — | — |
| 2022-11-08 | $21.62 | $23.24 | 3,700 | — | — |
| 2022-11-07 | $21.78 | $23.41 | 18,800 | — | — |
| 2022-11-04 | $22.01 | $23.66 | 6,200 | — | — |
| 2022-11-03 | $21.98 | $23.63 | 129,400 | — | — |
| 2022-11-02 | $22.15 | $23.81 | 14,600 | — | — |
| 2022-11-01 | $21.43 | $23.04 | 7,600 | — | — |
| 2022-10-31 | $21.54 | $23.16 | 13,100 | — | — |
| 2022-10-28 | $20.84 | $22.40 | 16,200 | — | — |
| 2022-10-27 | $20.86 | $22.42 | 9,600 | — | — |
| 2022-10-26 | $20.96 | $22.53 | 6,400 | — | — |
| 2022-10-25 | $21.56 | $23.18 | 1,800 | — | — |
| 2022-10-24 | $20.20 | $21.72 | 1,700 | — | — |
| 2022-10-21 | $20.55 | $22.09 | 2,400 | — | — |
| 2022-10-20 | $21.03 | $22.61 | 2,600 | — | — |
| 2022-10-19 | $20.65 | $22.20 | 10,300 | — | — |
| 2022-10-18 | $21.00 | $22.58 | 4,900 | — | — |
| 2022-10-17 | $20.92 | $22.49 | 7,700 | — | — |
| 2022-10-14 | $21.48 | $23.09 | 4,700 | — | — |
| 2022-10-13 | $21.84 | $23.48 | 10,000 | — | — |
| 2022-10-12 | $21.20 | $22.79 | 8,600 | — | — |
| 2022-10-11 | $20.76 | $22.32 | 5,500 | — | — |
| 2022-10-10 | $20.78 | $22.34 | 10,200 | — | — |
| 2022-10-07 | $20.31 | $21.83 | 35,700 | — | — |
| 2022-10-06 | $19.81 | $21.30 | 3,300 | — | — |
| 2022-10-05 | $20.14 | $21.65 | 2,500 | — | — |
| 2022-10-04 | $20.01 | $21.51 | 7,700 | — | — |
| 2022-10-03 | $20.19 | $21.70 | 11,000 | — | — |
| 2022-09-30 | $19.90 | $21.39 | 28,100 | — | — |
| 2022-09-29 | $19.98 | $21.48 | 9,700 | — | — |
| 2022-09-28 | $19.90 | $21.29 | 5,000 | — | — |
| 2022-09-27 | $19.90 | $21.29 | 18,600 | — | — |
| 2022-09-26 | $20.00 | $21.40 | 5,300 | — | — |
| 2022-09-23 | $20.26 | $21.68 | 2,800 | — | — |
| 2022-09-22 | $20.32 | $21.74 | 4,600 | — | — |
| 2022-09-21 | $20.63 | $22.07 | 3,800 | — | — |
| 2022-09-20 | $20.71 | $22.16 | 13,500 | — | — |
| 2022-09-19 | $20.48 | $21.91 | 7,000 | — | — |
| 2022-09-16 | $20.05 | $21.45 | 17,400 | — | — |
| 2022-09-15 | $20.20 | $21.61 | 14,600 | — | — |
| 2022-09-14 | $20.25 | $21.67 | 6,100 | — | — |
| 2022-09-13 | $20.68 | $22.13 | 4,800 | — | — |
| 2022-09-12 | $21.00 | $22.47 | 2,300 | — | — |
| 2022-09-09 | $20.95 | $22.41 | 8,200 | — | — |
| 2022-09-08 | $20.81 | $22.26 | 2,400 | — | — |
| 2022-09-07 | $20.91 | $22.37 | 22,500 | — | — |
| 2022-09-06 | $21.07 | $22.54 | 21,600 | — | — |
| 2022-09-02 | $21.57 | $23.08 | 3,400 | — | — |
| 2022-09-01 | $21.63 | $23.14 | 16,200 | — | — |
| 2022-08-31 | $21.60 | $23.11 | 13,700 | — | — |
| 2022-08-30 | $21.74 | $23.26 | 14,800 | — | — |
| 2022-08-29 | $21.80 | $23.32 | 20,500 | — | — |
| 2022-08-26 | $21.90 | $23.43 | 32,400 | — | — |
| 2022-08-25 | $22.25 | $23.80 | 4,500 | — | — |
| 2022-08-24 | $22.25 | $23.80 | 14,800 | — | — |
| 2022-08-23 | $22.09 | $23.63 | 8,500 | — | — |
| 2022-08-22 | $22.21 | $23.76 | 12,000 | — | — |
| 2022-08-19 | $22.54 | $24.12 | 24,800 | — | — |
| 2022-08-18 | $22.88 | $24.48 | 6,500 | — | — |
| 2022-08-17 | $23.02 | $24.63 | 7,500 | — | — |
| 2022-08-16 | $22.94 | $24.54 | 9,700 | — | — |
| 2022-08-15 | $22.91 | $24.51 | 6,500 | — | — |
| 2022-08-12 | $22.89 | $24.49 | 15,700 | — | — |
| 2022-08-11 | $22.49 | $24.06 | 31,500 | — | — |
| 2022-08-10 | $22.35 | $23.91 | 8,200 | — | — |
| 2022-08-09 | $22.28 | $23.84 | 4,600 | — | — |
| 2022-08-08 | $22.29 | $23.85 | 40,800 | — | — |
| 2022-08-05 | $21.93 | $23.46 | 11,400 | — | — |
| 2022-08-04 | $21.96 | $23.49 | 77,800 | — | — |
| 2022-08-03 | $22.00 | $23.54 | 7,600 | — | — |
| 2022-08-02 | $22.09 | $23.63 | 11,200 | — | — |
| 2022-08-01 | $22.47 | $24.04 | 39,500 | — | — |
| 2022-07-29 | $21.95 | $23.48 | 32,800 | — | — |
| 2022-07-28 | $22.05 | $23.59 | 32,700 | — | — |
| 2022-07-27 | $23.18 | $24.80 | 7,400 | — | — |
| 2022-07-26 | $23.54 | $25.19 | 15,200 | — | — |
| 2022-07-25 | $23.55 | $25.20 | 38,300 | — | — |
| 2022-07-22 | $23.03 | $24.64 | 16,400 | — | — |
| 2022-07-21 | $23.06 | $24.67 | 24,700 | — | — |
| 2022-07-20 | $23.26 | $24.89 | 28,100 | — | — |
| 2022-07-19 | $22.72 | $24.31 | 57,000 | — | — |
| 2022-07-18 | $22.06 | $23.60 | 18,200 | — | — |
| 2022-07-15 | $21.92 | $23.45 | 4,600 | — | — |
| 2022-07-14 | $21.92 | $23.45 | 10,800 | — | — |
| 2022-07-13 | $22.10 | $23.64 | 13,400 | — | — |
| 2022-07-12 | $22.24 | $23.79 | 19,900 | — | — |
| 2022-07-11 | $22.36 | $23.92 | 36,700 | — | — |
| 2022-07-08 | $22.54 | $24.12 | 39,900 | — | — |
| 2022-07-07 | $22.54 | $24.12 | 27,500 | — | — |
| 2022-07-06 | $22.30 | $23.86 | 25,700 | — | — |
| 2022-07-05 | $22.38 | $23.94 | 28,900 | — | — |
| 2022-07-01 | $22.37 | $23.93 | 40,500 | — | — |
| 2022-06-30 | $21.90 | $23.43 | 36,400 | — | — |
| 2022-06-29 | $21.78 | $23.30 | 7,800 | — | — |
| 2022-06-28 | $21.82 | $23.25 | 46,900 | — | — |
| 2022-06-27 | $21.87 | $23.30 | 12,600 | — | — |
| 2022-06-24 | $21.70 | $23.12 | 7,500 | — | — |
| 2022-06-23 | $21.70 | $23.12 | 11,700 | — | — |
| 2022-06-22 | $21.70 | $23.12 | 12,200 | — | — |
| 2022-06-21 | $21.65 | $23.07 | 27,500 | — | — |
| 2022-06-17 | $21.60 | $23.01 | 33,600 | — | — |
| 2022-06-16 | $21.60 | $23.01 | 12,600 | — | — |
| 2022-06-15 | $21.83 | $23.26 | 10,300 | — | — |
| 2022-06-14 | $21.78 | $23.21 | 64,500 | — | — |
| 2022-06-13 | $22.08 | $23.53 | 45,300 | — | — |
| 2022-06-10 | $22.46 | $23.93 | 39,200 | — | — |
| 2022-06-09 | $22.56 | $24.04 | 26,800 | — | — |
| 2022-06-08 | $22.56 | $24.04 | 14,400 | — | — |
| 2022-06-07 | $22.52 | $23.99 | 29,100 | — | — |
| 2022-06-06 | $22.79 | $24.28 | 22,100 | — | — |
| 2022-06-03 | $22.62 | $24.10 | 21,300 | — | — |
| 2022-06-02 | $22.35 | $23.81 | 17,900 | — | — |
| 2022-06-01 | $22.16 | $23.61 | 17,400 | — | — |
| 2022-05-31 | $22.10 | $23.55 | 21,300 | — | — |
| 2022-05-27 | $21.79 | $23.22 | 19,800 | — | — |
| 2022-05-26 | $21.15 | $22.53 | 44,800 | — | — |
| 2022-05-25 | $20.63 | $21.98 | 22,600 | — | — |
| 2022-05-24 | $20.24 | $21.57 | 14,000 | — | — |
| 2022-05-23 | $20.20 | $21.52 | 22,200 | — | — |
| 2022-05-20 | $19.89 | $21.19 | 16,300 | — | — |
| 2022-05-19 | $19.94 | $21.25 | 12,800 | — | — |
| 2022-05-18 | $20.06 | $21.37 | 18,100 | — | — |
| 2022-05-17 | $20.15 | $21.47 | 13,500 | — | — |
| 2022-05-16 | $19.94 | $21.25 | 144,700 | — | — |
| 2022-05-13 | $19.89 | $21.19 | 13,300 | — | — |
| 2022-05-12 | $19.90 | $21.20 | 12,800 | — | — |
| 2022-05-11 | $19.93 | $21.23 | 10,400 | — | — |
| 2022-05-10 | $20.00 | $21.31 | 7,700 | — | — |
| 2022-05-09 | $19.89 | $21.20 | 113,000 | — | — |
| 2022-05-06 | $19.98 | $21.29 | 14,500 | — | — |
| 2022-05-05 | $20.01 | $21.32 | 72,000 | — | — |
| 2022-05-04 | $20.09 | $21.41 | 12,000 | — | — |
| 2022-05-03 | $20.09 | $21.41 | 9,900 | — | — |
| 2022-05-02 | $19.93 | $21.23 | 20,600 | — | — |
| 2022-04-29 | $19.70 | $20.99 | 13,400 | — | — |
| 2022-04-28 | $19.70 | $20.99 | 10,300 | — | — |
| 2022-04-27 | $19.45 | $20.72 | 14,300 | — | — |
| 2022-04-26 | $19.45 | $20.72 | 47,100 | — | — |
| 2022-04-25 | $19.67 | $20.96 | 24,000 | — | — |
| 2022-04-22 | $19.27 | $20.53 | 58,500 | — | — |
| 2022-04-21 | $18.90 | $20.14 | 11,800 | — | — |
| 2022-04-20 | $18.85 | $20.08 | 10,500 | — | — |
| 2022-04-19 | $18.73 | $19.96 | 12,700 | — | — |
| 2022-04-18 | $18.72 | $19.95 | 3,100 | — | — |
| 2022-04-14 | $18.72 | $19.95 | 5,600 | — | — |
| 2022-04-13 | $18.75 | $19.98 | 2,000 | — | — |
| 2022-04-12 | $18.86 | $20.09 | 14,700 | — | — |
| 2022-04-11 | $18.87 | $20.11 | 7,100 | — | — |
| 2022-04-08 | $18.87 | $20.11 | 9,500 | — | — |
| 2022-04-07 | $18.87 | $20.11 | 21,600 | — | — |
| 2022-04-06 | $18.80 | $20.03 | 14,500 | — | — |
| 2022-04-05 | $18.89 | $20.13 | 2,500 | — | — |
| 2022-04-04 | $18.90 | $20.14 | 6,100 | — | — |
| 2022-04-01 | $18.92 | $20.16 | 15,900 | — | — |
| 2022-03-31 | $19.09 | $20.34 | 9,000 | — | — |
| 2022-03-30 | $19.09 | $20.34 | 12,400 | — | — |
| 2022-03-29 | $19.11 | $20.27 | 5,300 | — | — |
| 2022-03-28 | $19.15 | $20.31 | 3,500 | — | — |
| 2022-03-25 | $19.17 | $20.33 | 8,700 | — | — |
| 2022-03-24 | $19.12 | $20.28 | 4,200 | — | — |
| 2022-03-23 | $19.14 | $20.30 | 18,700 | — | — |
| 2022-03-22 | $19.32 | $20.49 | 8,700 | — | — |
| 2022-03-21 | $19.36 | $20.54 | 7,600 | — | — |
| 2022-03-18 | $19.48 | $20.66 | 12,700 | — | — |
| 2022-03-17 | $19.53 | $20.72 | 13,400 | — | — |
| 2022-03-16 | $19.55 | $20.74 | 15,100 | — | — |
| 2022-03-15 | $19.54 | $20.73 | 14,000 | — | — |
| 2022-03-14 | $19.41 | $20.59 | 9,800 | — | — |
| 2022-03-11 | $19.55 | $20.74 | 11,800 | — | — |
| 2022-03-10 | $19.59 | $20.78 | 35,200 | — | — |
| 2022-03-09 | $19.75 | $20.95 | 27,600 | — | — |
| 2022-03-08 | $19.80 | $21.00 | 20,500 | — | — |
| 2022-03-07 | $19.81 | $21.01 | 19,400 | — | — |
| 2022-03-04 | $20.38 | $21.62 | 9,400 | — | — |
| 2022-03-03 | $20.45 | $21.69 | 10,200 | — | — |
| 2022-03-02 | $20.21 | $21.44 | 11,600 | — | — |
| 2022-03-01 | $20.07 | $21.29 | 25,900 | — | — |
| 2022-02-28 | $20.35 | $21.59 | 2,400 | — | — |
| 2022-02-25 | $20.12 | $21.34 | 20,100 | — | — |
| 2022-02-24 | $20.08 | $21.30 | 117,900 | — | — |
| 2022-02-23 | $20.16 | $21.38 | 6,700 | — | — |
| 2022-02-22 | $20.12 | $21.34 | 11,900 | — | — |
| 2022-02-18 | $20.13 | $21.35 | 4,400 | — | — |
| 2022-02-17 | $20.13 | $21.35 | 5,100 | — | — |
| 2022-02-16 | $20.11 | $21.33 | 2,700 | — | — |
| 2022-02-15 | $20.02 | $21.24 | 6,900 | — | — |
| 2022-02-14 | $20.00 | $21.21 | 39,200 | — | — |
| 2022-02-11 | $19.85 | $21.06 | 10,100 | — | — |
| 2022-02-10 | $19.90 | $21.11 | 6,700 | — | — |
| 2022-02-09 | $19.80 | $21.00 | 9,700 | — | — |
| 2022-02-08 | $19.80 | $21.00 | 4,700 | — | — |
| 2022-02-07 | $19.75 | $20.95 | 5,100 | — | — |
| 2022-02-04 | $19.68 | $20.88 | 3,500 | — | — |
| 2022-02-03 | $19.60 | $20.79 | 7,300 | — | — |
| 2022-02-02 | $19.32 | $20.49 | 13,000 | — | — |
| 2022-02-01 | $19.82 | $21.02 | 26,200 | — | — |
| 2022-01-31 | $19.22 | $20.39 | 14,000 | — | — |
| 2022-01-28 | $19.10 | $20.26 | 26,400 | — | — |
| 2022-01-27 | $18.51 | $19.64 | 17,100 | — | — |
| 2022-01-26 | $18.55 | $19.68 | 5,300 | — | — |
| 2022-01-25 | $18.55 | $19.68 | 2,300 | — | — |
| 2022-01-24 | $18.43 | $19.55 | 20,600 | — | — |
| 2022-01-21 | $18.63 | $19.76 | 5,200 | — | — |
| 2022-01-20 | $18.80 | $19.94 | 17,100 | — | — |
| 2022-01-19 | $19.07 | $20.23 | 10,800 | — | — |
| 2022-01-18 | $18.89 | $20.04 | 1,200 | — | — |
| 2022-01-14 | $18.89 | $20.04 | 5,600 | — | — |
| 2022-01-13 | $18.35 | $19.46 | 500 | — | — |
| 2022-01-12 | $18.35 | $19.46 | 17,100 | — | — |
| 2022-01-11 | $18.25 | $19.36 | 2,800 | — | — |
| 2022-01-10 | $18.31 | $19.42 | 4,800 | — | — |
| 2022-01-07 | $18.42 | $19.54 | 5,800 | — | — |
| 2022-01-06 | $18.48 | $19.60 | 22,800 | — | — |
| 2022-01-05 | $18.33 | $19.44 | 11,900 | — | — |
| 2022-01-04 | $18.33 | $19.44 | 5,100 | — | — |
| 2022-01-03 | $18.20 | $19.31 | 9,600 | — | — |