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
- 2017-07-06 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 | $18.98 | $22.40 | 729,400 | — | — |
| 2022-12-29 | $18.89 | $22.30 | 775,900 | — | — |
| 2022-12-28 | $18.59 | $21.94 | 625,400 | — | — |
| 2022-12-27 | $19.44 | $22.68 | 431,700 | — | — |
| 2022-12-23 | $19.47 | $22.72 | 557,600 | — | — |
| 2022-12-22 | $19.43 | $22.67 | 1,348,600 | — | — |
| 2022-12-21 | $19.31 | $22.53 | 1,129,000 | — | — |
| 2022-12-20 | $19.09 | $22.27 | 650,900 | — | — |
| 2022-12-19 | $19.11 | $22.30 | 603,500 | — | — |
| 2022-12-16 | $19.37 | $22.60 | 1,693,700 | — | — |
| 2022-12-15 | $19.75 | $23.04 | 1,260,500 | — | — |
| 2022-12-14 | $19.89 | $23.21 | 1,774,000 | — | — |
| 2022-12-13 | $20.07 | $23.42 | 1,550,800 | — | — |
| 2022-12-12 | $19.95 | $23.28 | 485,800 | — | — |
| 2022-12-09 | $19.83 | $23.14 | 429,800 | — | — |
| 2022-12-08 | $19.78 | $23.08 | 383,300 | — | — |
| 2022-12-07 | $19.65 | $22.93 | 831,400 | — | — |
| 2022-12-06 | $19.62 | $22.89 | 707,800 | — | — |
| 2022-12-05 | $20.13 | $23.49 | 801,500 | — | — |
| 2022-12-02 | $20.69 | $24.14 | 643,900 | — | — |
| 2022-12-01 | $20.50 | $23.92 | 817,700 | — | — |
| 2022-11-30 | $20.61 | $24.05 | 3,230,500 | — | — |
| 2022-11-29 | $20.10 | $23.45 | 1,173,300 | — | — |
| 2022-11-28 | $19.66 | $22.94 | 2,983,700 | — | — |
| 2022-11-25 | $20.01 | $23.35 | 455,600 | — | — |
| 2022-11-23 | $19.74 | $23.03 | 1,204,600 | — | — |
| 2022-11-22 | $19.84 | $23.15 | 4,619,100 | — | — |
| 2022-11-21 | $19.54 | $22.80 | 691,600 | — | — |
| 2022-11-18 | $19.49 | $22.74 | 1,007,400 | — | — |
| 2022-11-17 | $19.29 | $22.51 | 843,400 | — | — |
| 2022-11-16 | $19.30 | $22.52 | 839,800 | — | — |
| 2022-11-15 | $19.40 | $22.63 | 692,100 | — | — |
| 2022-11-14 | $19.38 | $22.61 | 4,707,700 | — | — |
| 2022-11-11 | $20.06 | $23.40 | 790,900 | — | — |
| 2022-11-10 | $19.88 | $23.19 | 1,320,200 | — | — |
| 2022-11-09 | $18.50 | $21.58 | 822,500 | — | — |
| 2022-11-08 | $18.80 | $21.93 | 629,400 | — | — |
| 2022-11-07 | $18.77 | $21.90 | 953,800 | — | — |
| 2022-11-04 | $19.16 | $22.09 | 859,400 | — | — |
| 2022-11-03 | $19.00 | $21.91 | 1,254,600 | — | — |
| 2022-11-02 | $19.40 | $22.37 | 1,682,100 | — | — |
| 2022-11-01 | $19.44 | $22.41 | 1,387,100 | — | — |
| 2022-10-31 | $19.68 | $22.69 | 1,904,800 | — | — |
| 2022-10-28 | $19.86 | $22.90 | 859,700 | — | — |
| 2022-10-27 | $19.60 | $22.60 | 711,400 | — | — |
| 2022-10-26 | $19.80 | $22.83 | 1,330,100 | — | — |
| 2022-10-25 | $19.96 | $23.01 | 1,622,300 | — | — |
| 2022-10-24 | $19.13 | $22.06 | 894,700 | — | — |
| 2022-10-21 | $19.08 | $22.00 | 3,454,200 | — | — |
| 2022-10-20 | $18.83 | $21.71 | 1,834,400 | — | — |
| 2022-10-19 | $18.74 | $21.61 | 915,200 | — | — |
| 2022-10-18 | $19.08 | $22.00 | 1,086,800 | — | — |
| 2022-10-17 | $19.00 | $21.91 | 1,184,400 | — | — |
| 2022-10-14 | $18.30 | $21.10 | 856,100 | — | — |
| 2022-10-13 | $18.35 | $21.16 | 3,080,400 | — | — |
| 2022-10-12 | $18.07 | $20.83 | 1,111,200 | — | — |
| 2022-10-11 | $17.97 | $20.72 | 1,767,400 | — | — |
| 2022-10-10 | $17.71 | $20.42 | 1,185,500 | — | — |
| 2022-10-07 | $17.76 | $20.48 | 1,104,900 | — | — |
| 2022-10-06 | $18.18 | $20.96 | 953,400 | — | — |
| 2022-10-05 | $18.61 | $21.46 | 1,094,400 | — | — |
| 2022-10-04 | $19.39 | $22.36 | 946,300 | — | — |
| 2022-10-03 | $18.81 | $21.69 | 928,000 | — | — |
| 2022-09-30 | $18.58 | $21.42 | 1,862,700 | — | — |
| 2022-09-29 | $18.55 | $21.39 | 1,741,000 | — | — |
| 2022-09-28 | $19.36 | $22.32 | 2,030,600 | — | — |
| 2022-09-27 | $18.77 | $21.64 | 5,023,700 | — | — |
| 2022-09-26 | $18.83 | $21.71 | 2,226,200 | — | — |
| 2022-09-23 | $19.69 | $22.70 | 1,025,500 | — | — |
| 2022-09-22 | $19.96 | $23.01 | 1,098,200 | — | — |
| 2022-09-21 | $20.48 | $23.61 | 1,025,200 | — | — |
| 2022-09-20 | $21.29 | $24.55 | 1,037,600 | — | — |
| 2022-09-19 | $21.98 | $25.34 | 1,058,300 | — | — |
| 2022-09-16 | $21.69 | $25.01 | 4,421,200 | — | — |
| 2022-09-15 | $21.58 | $24.88 | 1,181,700 | — | — |
| 2022-09-14 | $21.66 | $24.97 | 1,304,500 | — | — |
| 2022-09-13 | $21.75 | $25.08 | 1,313,900 | — | — |
| 2022-09-12 | $22.69 | $26.16 | 1,414,000 | — | — |
| 2022-09-09 | $22.31 | $25.72 | 730,800 | — | — |
| 2022-09-08 | $22.16 | $25.55 | 1,209,900 | — | — |
| 2022-09-07 | $21.87 | $25.22 | 2,898,800 | — | — |
| 2022-09-06 | $21.50 | $24.79 | 1,021,200 | — | — |
| 2022-09-02 | $21.69 | $25.01 | 957,900 | — | — |
| 2022-09-01 | $21.69 | $25.01 | 934,700 | — | — |
| 2022-08-31 | $21.97 | $25.33 | 1,173,300 | — | — |
| 2022-08-30 | $22.03 | $25.40 | 1,111,700 | — | — |
| 2022-08-29 | $22.32 | $25.74 | 1,260,500 | — | — |
| 2022-08-26 | $22.57 | $26.02 | 992,600 | — | — |
| 2022-08-25 | $23.32 | $26.89 | 1,148,600 | — | — |
| 2022-08-24 | $23.02 | $26.54 | 1,684,600 | — | — |
| 2022-08-23 | $23.12 | $26.66 | 1,186,100 | — | — |
| 2022-08-22 | $23.14 | $26.68 | 1,179,400 | — | — |
| 2022-08-19 | $23.58 | $27.19 | 1,183,100 | — | — |
| 2022-08-18 | $23.79 | $27.43 | 777,800 | — | — |
| 2022-08-17 | $23.62 | $27.23 | 663,100 | — | — |
| 2022-08-16 | $24.20 | $27.90 | 564,600 | — | — |
| 2022-08-15 | $24.05 | $27.73 | 587,200 | — | — |
| 2022-08-12 | $24.46 | $28.20 | 662,300 | — | — |
| 2022-08-11 | $24.45 | $28.19 | 614,600 | — | — |
| 2022-08-10 | $24.02 | $27.44 | 581,100 | — | — |
| 2022-08-09 | $23.62 | $26.98 | 933,500 | — | — |
| 2022-08-08 | $23.76 | $27.14 | 774,800 | — | — |
| 2022-08-05 | $23.58 | $26.93 | 858,900 | — | — |
| 2022-08-04 | $23.98 | $27.39 | 606,800 | — | — |
| 2022-08-03 | $24.46 | $27.94 | 1,152,900 | — | — |
| 2022-08-02 | $24.47 | $27.95 | 526,900 | — | — |
| 2022-08-01 | $25.24 | $28.83 | 469,200 | — | — |
| 2022-07-29 | $25.44 | $29.06 | 488,600 | — | — |
| 2022-07-28 | $25.16 | $28.74 | 343,000 | — | — |
| 2022-07-27 | $24.64 | $28.14 | 366,600 | — | — |
| 2022-07-26 | $24.51 | $28.00 | 383,000 | — | — |
| 2022-07-25 | $24.70 | $28.21 | 520,100 | — | — |
| 2022-07-22 | $24.68 | $28.19 | 332,300 | — | — |
| 2022-07-21 | $24.75 | $28.27 | 817,600 | — | — |
| 2022-07-20 | $24.74 | $28.26 | 747,500 | — | — |
| 2022-07-19 | $24.85 | $28.38 | 737,800 | — | — |
| 2022-07-18 | $24.00 | $27.41 | 688,400 | — | — |
| 2022-07-15 | $23.84 | $27.23 | 694,500 | — | — |
| 2022-07-14 | $23.30 | $26.61 | 812,200 | — | — |
| 2022-07-13 | $23.32 | $26.64 | 605,700 | — | — |
| 2022-07-12 | $23.79 | $27.17 | 832,600 | — | — |
| 2022-07-11 | $23.21 | $26.51 | 841,900 | — | — |
| 2022-07-08 | $23.61 | $26.97 | 848,900 | — | — |
| 2022-07-07 | $24.20 | $27.64 | 880,900 | — | — |
| 2022-07-06 | $24.25 | $27.70 | 775,600 | — | — |
| 2022-07-05 | $24.42 | $27.89 | 795,400 | — | — |
| 2022-07-01 | $24.23 | $27.68 | 720,200 | — | — |
| 2022-06-30 | $23.64 | $27.00 | 959,400 | — | — |
| 2022-06-29 | $24.07 | $27.49 | 902,300 | — | — |
| 2022-06-28 | $24.34 | $27.80 | 1,041,500 | — | — |
| 2022-06-27 | $24.62 | $28.12 | 1,094,100 | — | — |
| 2022-06-24 | $24.83 | $28.36 | 2,095,000 | — | — |
| 2022-06-23 | $24.62 | $28.12 | 986,900 | — | — |
| 2022-06-22 | $24.18 | $27.62 | 973,200 | — | — |
| 2022-06-21 | $24.08 | $27.50 | 931,300 | — | — |
| 2022-06-17 | $23.81 | $27.20 | 3,123,600 | — | — |
| 2022-06-16 | $23.05 | $26.33 | 1,326,800 | — | — |
| 2022-06-15 | $23.64 | $27.00 | 1,296,900 | — | — |
| 2022-06-14 | $23.15 | $26.44 | 1,059,400 | — | — |
| 2022-06-13 | $23.15 | $26.44 | 1,541,900 | — | — |
| 2022-06-10 | $24.85 | $28.38 | 919,100 | — | — |
| 2022-06-09 | $25.33 | $28.93 | 623,600 | — | — |
| 2022-06-08 | $26.03 | $29.73 | 791,700 | — | — |
| 2022-06-07 | $26.87 | $30.69 | 1,491,300 | — | — |
| 2022-06-06 | $26.36 | $30.11 | 1,885,200 | — | — |
| 2022-06-03 | $25.59 | $29.23 | 742,900 | — | — |
| 2022-06-02 | $26.10 | $29.81 | 959,800 | — | — |
| 2022-06-01 | $25.55 | $29.18 | 1,196,800 | — | — |
| 2022-05-31 | $25.81 | $29.48 | 1,718,900 | — | — |
| 2022-05-27 | $26.22 | $29.95 | 872,900 | — | — |
| 2022-05-26 | $25.53 | $29.16 | 908,300 | — | — |
| 2022-05-25 | $25.29 | $28.89 | 1,236,900 | — | — |
| 2022-05-24 | $25.12 | $28.69 | 1,113,400 | — | — |
| 2022-05-23 | $24.86 | $28.40 | 1,352,300 | — | — |
| 2022-05-20 | $24.97 | $28.52 | 1,107,000 | — | — |
| 2022-05-19 | $24.89 | $28.43 | 1,208,000 | — | — |
| 2022-05-18 | $25.73 | $29.39 | 983,500 | — | — |
| 2022-05-17 | $26.11 | $29.82 | 1,518,600 | — | — |
| 2022-05-16 | $25.05 | $28.61 | 973,900 | — | — |
| 2022-05-13 | $24.69 | $28.20 | 1,227,400 | — | — |
| 2022-05-12 | $24.32 | $27.78 | 1,425,500 | — | — |
| 2022-05-11 | $24.29 | $27.49 | 1,345,100 | — | — |
| 2022-05-10 | $24.06 | $27.23 | 1,278,800 | — | — |
| 2022-05-09 | $24.26 | $27.45 | 763,300 | — | — |
| 2022-05-06 | $25.45 | $28.80 | 1,122,800 | — | — |
| 2022-05-05 | $25.70 | $29.08 | 691,800 | — | — |
| 2022-05-04 | $26.69 | $30.20 | 927,400 | — | — |
| 2022-05-03 | $26.47 | $29.95 | 793,000 | — | — |
| 2022-05-02 | $26.01 | $29.43 | 888,200 | — | — |
| 2022-04-29 | $26.36 | $29.83 | 1,299,300 | — | — |
| 2022-04-28 | $27.22 | $30.80 | 360,900 | — | — |
| 2022-04-27 | $26.76 | $30.28 | 586,500 | — | — |
| 2022-04-26 | $27.27 | $30.86 | 548,200 | — | — |
| 2022-04-25 | $27.72 | $31.37 | 492,100 | — | — |
| 2022-04-22 | $27.66 | $31.30 | 646,300 | — | — |
| 2022-04-21 | $27.77 | $31.43 | 361,800 | — | — |
| 2022-04-20 | $27.76 | $31.41 | 342,800 | — | — |
| 2022-04-19 | $27.62 | $31.26 | 312,500 | — | — |
| 2022-04-18 | $27.34 | $30.94 | 365,700 | — | — |
| 2022-04-14 | $27.51 | $31.13 | 351,300 | — | — |
| 2022-04-13 | $27.76 | $31.41 | 294,800 | — | — |
| 2022-04-12 | $27.53 | $31.15 | 623,400 | — | — |
| 2022-04-11 | $27.55 | $31.18 | 599,600 | — | — |
| 2022-04-08 | $27.35 | $30.95 | 411,700 | — | — |
| 2022-04-07 | $27.77 | $31.43 | 585,800 | — | — |
| 2022-04-06 | $28.33 | $32.06 | 372,100 | — | — |
| 2022-04-05 | $28.34 | $32.07 | 556,600 | — | — |
| 2022-04-04 | $29.25 | $33.10 | 642,000 | — | — |
| 2022-04-01 | $29.55 | $33.44 | 564,800 | — | — |
| 2022-03-31 | $29.22 | $33.07 | 948,800 | — | — |
| 2022-03-30 | $29.30 | $33.16 | 718,600 | — | — |
| 2022-03-29 | $29.96 | $33.90 | 758,300 | — | — |
| 2022-03-28 | $29.18 | $33.02 | 444,500 | — | — |
| 2022-03-25 | $29.18 | $33.02 | 451,300 | — | — |
| 2022-03-24 | $28.80 | $32.59 | 915,000 | — | — |
| 2022-03-23 | $28.55 | $32.31 | 772,900 | — | — |
| 2022-03-22 | $28.72 | $32.50 | 936,900 | — | — |
| 2022-03-21 | $28.87 | $32.67 | 639,300 | — | — |
| 2022-03-18 | $28.77 | $32.56 | 1,534,700 | — | — |
| 2022-03-17 | $28.98 | $32.79 | 780,100 | — | — |
| 2022-03-16 | $28.56 | $32.32 | 726,000 | — | — |
| 2022-03-15 | $28.42 | $32.16 | 562,200 | — | — |
| 2022-03-14 | $28.35 | $32.08 | 802,100 | — | — |
| 2022-03-11 | $29.05 | $32.87 | 922,700 | — | — |
| 2022-03-10 | $29.25 | $33.10 | 1,857,700 | — | — |
| 2022-03-09 | $28.68 | $32.46 | 1,045,800 | — | — |
| 2022-03-08 | $28.19 | $31.90 | 1,125,000 | — | — |
| 2022-03-07 | $27.79 | $31.45 | 932,400 | — | — |
| 2022-03-04 | $27.84 | $31.50 | 981,600 | — | — |
| 2022-03-03 | $27.73 | $31.38 | 1,134,100 | — | — |
| 2022-03-02 | $27.10 | $30.67 | 767,000 | — | — |
| 2022-03-01 | $26.51 | $30.00 | 921,800 | — | — |
| 2022-02-28 | $26.68 | $30.19 | 1,052,800 | — | — |
| 2022-02-25 | $26.96 | $30.51 | 880,600 | — | — |
| 2022-02-24 | $26.40 | $29.88 | 1,157,600 | — | — |
| 2022-02-23 | $25.99 | $29.41 | 896,200 | — | — |
| 2022-02-22 | $27.60 | $31.23 | 621,700 | — | — |
| 2022-02-18 | $27.63 | $31.27 | 1,418,300 | — | — |
| 2022-02-17 | $27.93 | $31.61 | 442,400 | — | — |
| 2022-02-16 | $28.18 | $31.89 | 646,800 | — | — |
| 2022-02-15 | $27.88 | $31.55 | 790,500 | — | — |
| 2022-02-14 | $27.35 | $30.95 | 896,600 | — | — |
| 2022-02-11 | $27.42 | $31.03 | 892,100 | — | — |
| 2022-02-10 | $26.97 | $30.52 | 833,600 | — | — |
| 2022-02-09 | $27.38 | $30.98 | 924,800 | — | — |
| 2022-02-08 | $27.18 | $30.76 | 692,400 | — | — |
| 2022-02-07 | $27.17 | $30.75 | 722,700 | — | — |
| 2022-02-04 | $27.21 | $30.79 | 634,200 | — | — |
| 2022-02-03 | $26.98 | $30.53 | 728,800 | — | — |
| 2022-02-02 | $27.48 | $31.10 | 718,800 | — | — |
| 2022-02-01 | $27.48 | $31.10 | 821,900 | — | — |
| 2022-01-31 | $27.40 | $31.01 | 793,500 | — | — |
| 2022-01-28 | $26.95 | $30.50 | 1,099,200 | — | — |
| 2022-01-27 | $26.35 | $29.82 | 538,200 | — | — |
| 2022-01-26 | $26.72 | $30.24 | 767,500 | — | — |
| 2022-01-25 | $26.82 | $30.35 | 626,100 | — | — |
| 2022-01-24 | $27.16 | $30.74 | 1,604,600 | — | — |
| 2022-01-21 | $26.94 | $30.49 | 839,800 | — | — |
| 2022-01-20 | $27.44 | $31.05 | 2,599,100 | — | — |
| 2022-01-19 | $28.15 | $31.86 | 920,300 | — | — |
| 2022-01-18 | $28.92 | $32.73 | 931,400 | — | — |
| 2022-01-14 | $29.16 | $33.00 | 1,113,800 | — | — |
| 2022-01-13 | $29.69 | $33.60 | 970,400 | — | — |
| 2022-01-12 | $29.62 | $33.52 | 769,100 | — | — |
| 2022-01-11 | $29.95 | $33.89 | 798,200 | — | — |
| 2022-01-10 | $29.85 | $33.78 | 829,700 | — | — |
| 2022-01-07 | $30.76 | $34.81 | 744,600 | — | — |
| 2022-01-06 | $30.26 | $34.24 | 830,000 | — | — |
| 2022-01-05 | $29.70 | $33.61 | 837,900 | — | — |
| 2022-01-04 | $30.06 | $34.02 | 708,300 | — | — |
| 2022-01-03 | $29.36 | $33.22 | 668,600 | — | — |