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
- 2017-03-09 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 | $24.80 | $24.80 | 127,900 | — | — |
| 2022-12-29 | $23.88 | $23.88 | 77,700 | — | — |
| 2022-12-28 | $22.52 | $22.52 | 92,200 | — | — |
| 2022-12-27 | $22.45 | $22.45 | 54,900 | — | — |
| 2022-12-23 | $22.52 | $22.52 | 28,800 | — | — |
| 2022-12-22 | $22.76 | $22.76 | 32,100 | — | — |
| 2022-12-21 | $22.87 | $22.87 | 30,100 | — | — |
| 2022-12-20 | $22.67 | $22.67 | 47,900 | — | — |
| 2022-12-19 | $22.62 | $22.62 | 57,800 | — | — |
| 2022-12-16 | $23.04 | $23.04 | 93,200 | — | — |
| 2022-12-15 | $24.21 | $24.21 | 45,200 | — | — |
| 2022-12-14 | $24.16 | $24.16 | 52,200 | — | — |
| 2022-12-13 | $24.41 | $24.41 | 129,700 | — | — |
| 2022-12-12 | $25.40 | $25.40 | 74,700 | — | — |
| 2022-12-09 | $25.99 | $25.99 | 75,300 | — | — |
| 2022-12-08 | $26.67 | $26.67 | 116,400 | — | — |
| 2022-12-07 | $27.04 | $27.04 | 132,400 | — | — |
| 2022-12-06 | $23.69 | $23.69 | 94,000 | — | — |
| 2022-12-05 | $23.81 | $23.81 | 195,000 | — | — |
| 2022-12-02 | $24.75 | $24.75 | 61,600 | — | — |
| 2022-12-01 | $25.79 | $25.79 | 42,700 | — | — |
| 2022-11-30 | $25.44 | $25.44 | 51,000 | — | — |
| 2022-11-29 | $25.31 | $25.31 | 147,100 | — | — |
| 2022-11-28 | $25.41 | $25.41 | 54,500 | — | — |
| 2022-11-25 | $26.03 | $26.03 | 57,200 | — | — |
| 2022-11-23 | $25.07 | $25.07 | 46,800 | — | — |
| 2022-11-22 | $24.28 | $24.28 | 47,900 | — | — |
| 2022-11-21 | $23.70 | $23.70 | 279,800 | — | — |
| 2022-11-18 | $25.23 | $25.23 | 48,400 | — | — |
| 2022-11-17 | $24.40 | $24.40 | 35,700 | — | — |
| 2022-11-16 | $24.14 | $24.14 | 42,300 | — | — |
| 2022-11-15 | $24.74 | $24.74 | 121,700 | — | — |
| 2022-11-14 | $24.13 | $24.13 | 25,600 | — | — |
| 2022-11-11 | $24.13 | $24.13 | 32,200 | — | — |
| 2022-11-10 | $23.44 | $23.44 | 48,200 | — | — |
| 2022-11-09 | $22.91 | $22.91 | 44,400 | — | — |
| 2022-11-08 | $22.85 | $22.85 | 47,100 | — | — |
| 2022-11-07 | $23.31 | $23.31 | 174,100 | — | — |
| 2022-11-04 | $22.73 | $22.73 | 24,000 | — | — |
| 2022-11-03 | $22.06 | $22.06 | 49,900 | — | — |
| 2022-11-02 | $21.86 | $21.86 | 107,000 | — | — |
| 2022-11-01 | $20.70 | $20.70 | 91,900 | — | — |
| 2022-10-31 | $20.65 | $20.65 | 55,000 | — | — |
| 2022-10-28 | $19.90 | $19.90 | 13,300 | — | — |
| 2022-10-27 | $19.02 | $19.02 | 66,700 | — | — |
| 2022-10-26 | $18.33 | $18.33 | 42,600 | — | — |
| 2022-10-25 | $19.32 | $19.32 | 22,900 | — | — |
| 2022-10-24 | $19.82 | $19.82 | 17,500 | — | — |
| 2022-10-21 | $19.90 | $19.90 | 19,800 | — | — |
| 2022-10-20 | $19.92 | $19.92 | 12,400 | — | — |
| 2022-10-19 | $19.16 | $19.16 | 21,900 | — | — |
| 2022-10-18 | $19.00 | $19.00 | 14,900 | — | — |
| 2022-10-17 | $18.52 | $18.52 | 47,100 | — | — |
| 2022-10-14 | $18.54 | $18.54 | 17,000 | — | — |
| 2022-10-13 | $17.82 | $17.82 | 22,700 | — | — |
| 2022-10-12 | $16.99 | $16.99 | 10,000 | — | — |
| 2022-10-11 | $16.46 | $16.46 | 9,200 | — | — |
| 2022-10-10 | $16.78 | $16.78 | 9,900 | — | — |
| 2022-10-07 | $16.78 | $16.78 | 8,800 | — | — |
| 2022-10-06 | $17.23 | $17.23 | 7,700 | — | — |
| 2022-10-05 | $17.05 | $17.05 | 7,500 | — | — |
| 2022-10-04 | $16.58 | $16.58 | 29,400 | — | — |
| 2022-10-03 | $16.61 | $16.61 | 28,500 | — | — |
| 2022-09-30 | $16.61 | $16.61 | 32,300 | — | — |
| 2022-09-29 | $16.68 | $16.68 | 30,600 | — | — |
| 2022-09-28 | $16.62 | $16.62 | 41,300 | — | — |
| 2022-09-27 | $16.54 | $16.54 | 16,900 | — | — |
| 2022-09-26 | $16.62 | $16.62 | 22,000 | — | — |
| 2022-09-23 | $16.63 | $16.63 | 22,600 | — | — |
| 2022-09-22 | $16.41 | $16.41 | 16,600 | — | — |
| 2022-09-21 | $16.67 | $16.67 | 16,400 | — | — |
| 2022-09-20 | $17.00 | $17.00 | 18,400 | — | — |
| 2022-09-19 | $16.60 | $16.60 | 32,400 | — | — |
| 2022-09-16 | $16.43 | $16.43 | 22,100 | — | — |
| 2022-09-15 | $16.93 | $16.93 | 16,400 | — | — |
| 2022-09-14 | $16.71 | $16.71 | 19,100 | — | — |
| 2022-09-13 | $17.37 | $17.37 | 16,700 | — | — |
| 2022-09-12 | $18.06 | $18.06 | 29,500 | — | — |
| 2022-09-09 | $18.04 | $18.04 | 14,300 | — | — |
| 2022-09-08 | $17.87 | $17.87 | 32,100 | — | — |
| 2022-09-07 | $17.67 | $17.67 | 24,800 | — | — |
| 2022-09-06 | $17.28 | $17.28 | 59,400 | — | — |
| 2022-09-02 | $16.25 | $16.25 | 64,700 | — | — |
| 2022-09-01 | $16.90 | $16.90 | 129,300 | — | — |
| 2022-08-31 | $16.20 | $16.20 | 33,800 | — | — |
| 2022-08-30 | $16.38 | $16.38 | 17,900 | — | — |
| 2022-08-29 | $16.00 | $16.00 | 53,700 | — | — |
| 2022-08-26 | $16.22 | $16.22 | 33,700 | — | — |
| 2022-08-25 | $16.29 | $16.29 | 19,700 | — | — |
| 2022-08-24 | $16.31 | $16.31 | 12,900 | — | — |
| 2022-08-23 | $16.05 | $16.05 | 13,900 | — | — |
| 2022-08-22 | $16.45 | $16.45 | 27,300 | — | — |
| 2022-08-19 | $16.99 | $16.99 | 24,100 | — | — |
| 2022-08-18 | $17.30 | $17.30 | 18,900 | — | — |
| 2022-08-17 | $17.86 | $17.86 | 18,700 | — | — |
| 2022-08-16 | $17.80 | $17.80 | 36,800 | — | — |
| 2022-08-15 | $17.47 | $17.47 | 36,200 | — | — |
| 2022-08-12 | $17.08 | $17.08 | 22,600 | — | — |
| 2022-08-11 | $16.33 | $16.33 | 33,600 | — | — |
| 2022-08-10 | $16.30 | $16.30 | 33,600 | — | — |
| 2022-08-09 | $16.45 | $16.45 | 26,300 | — | — |
| 2022-08-08 | $16.74 | $16.74 | 48,500 | — | — |
| 2022-08-05 | $15.93 | $15.93 | 29,600 | — | — |
| 2022-08-04 | $16.09 | $16.09 | 12,100 | — | — |
| 2022-08-03 | $16.10 | $16.10 | 60,400 | — | — |
| 2022-08-02 | $16.00 | $16.00 | 17,600 | — | — |
| 2022-08-01 | $16.40 | $16.40 | 27,800 | — | — |
| 2022-07-29 | $16.02 | $16.02 | 13,600 | — | — |
| 2022-07-28 | $16.18 | $16.18 | 28,500 | — | — |
| 2022-07-27 | $16.20 | $16.20 | 23,100 | — | — |
| 2022-07-26 | $15.84 | $15.84 | 36,500 | — | — |
| 2022-07-25 | $16.54 | $16.54 | 17,600 | — | — |
| 2022-07-22 | $16.26 | $16.26 | 28,100 | — | — |
| 2022-07-21 | $16.79 | $16.79 | 19,600 | — | — |
| 2022-07-20 | $17.10 | $17.10 | 30,100 | — | — |
| 2022-07-19 | $17.57 | $17.57 | 28,700 | — | — |
| 2022-07-18 | $17.26 | $17.26 | 22,000 | — | — |
| 2022-07-15 | $17.26 | $17.26 | 52,000 | — | — |
| 2022-07-14 | $16.93 | $16.93 | 18,400 | — | — |
| 2022-07-13 | $16.42 | $16.42 | 19,100 | — | — |
| 2022-07-12 | $16.16 | $16.16 | 26,400 | — | — |
| 2022-07-11 | $16.78 | $16.78 | 22,100 | — | — |
| 2022-07-08 | $17.13 | $17.13 | 47,900 | — | — |
| 2022-07-07 | $17.02 | $17.02 | 46,600 | — | — |
| 2022-07-06 | $17.48 | $17.48 | 29,600 | — | — |
| 2022-07-05 | $17.73 | $17.73 | 39,100 | — | — |
| 2022-07-01 | $18.24 | $18.24 | 46,900 | — | — |
| 2022-06-30 | $18.29 | $18.29 | 36,200 | — | — |
| 2022-06-29 | $18.68 | $18.68 | 59,500 | — | — |
| 2022-06-28 | $19.10 | $19.10 | 106,000 | — | — |
| 2022-06-27 | $19.03 | $19.03 | 46,200 | — | — |
| 2022-06-24 | $18.83 | $18.83 | 31,800 | — | — |
| 2022-06-23 | $18.54 | $18.54 | 34,300 | — | — |
| 2022-06-22 | $18.51 | $18.51 | 45,900 | — | — |
| 2022-06-21 | $18.79 | $18.79 | 57,300 | — | — |
| 2022-06-17 | $17.87 | $17.87 | 50,900 | — | — |
| 2022-06-16 | $17.76 | $17.76 | 49,300 | — | — |
| 2022-06-15 | $18.29 | $18.29 | 41,700 | — | — |
| 2022-06-14 | $18.39 | $18.39 | 27,700 | — | — |
| 2022-06-13 | $18.62 | $18.62 | 91,600 | — | — |
| 2022-06-10 | $18.75 | $18.75 | 51,000 | — | — |
| 2022-06-09 | $19.10 | $19.10 | 49,500 | — | — |
| 2022-06-08 | $19.15 | $19.15 | 102,100 | — | — |
| 2022-06-07 | $18.03 | $18.03 | 66,600 | — | — |
| 2022-06-06 | $18.47 | $18.47 | 38,400 | — | — |
| 2022-06-03 | $18.05 | $18.05 | 8,600 | — | — |
| 2022-06-02 | $18.37 | $18.37 | 28,400 | — | — |
| 2022-06-01 | $18.40 | $18.40 | 29,700 | — | — |
| 2022-05-31 | $19.40 | $19.40 | 41,500 | — | — |
| 2022-05-27 | $18.76 | $18.76 | 41,000 | — | — |
| 2022-05-26 | $18.26 | $18.26 | 21,100 | — | — |
| 2022-05-25 | $18.00 | $18.00 | 28,600 | — | — |
| 2022-05-24 | $16.88 | $16.88 | 43,000 | — | — |
| 2022-05-23 | $17.94 | $17.94 | 23,600 | — | — |
| 2022-05-20 | $17.91 | $17.91 | 19,900 | — | — |
| 2022-05-19 | $17.01 | $17.01 | 17,600 | — | — |
| 2022-05-18 | $17.37 | $17.37 | 10,300 | — | — |
| 2022-05-17 | $18.25 | $18.25 | 43,000 | — | — |
| 2022-05-16 | $17.90 | $17.90 | 28,600 | — | — |
| 2022-05-13 | $17.50 | $17.50 | 34,800 | — | — |
| 2022-05-12 | $17.25 | $17.25 | 132,500 | — | — |
| 2022-05-11 | $16.35 | $16.35 | 31,900 | — | — |
| 2022-05-10 | $16.50 | $16.50 | 95,300 | — | — |
| 2022-05-09 | $15.67 | $15.67 | 24,600 | — | — |
| 2022-05-06 | $16.00 | $16.00 | 10,400 | — | — |
| 2022-05-05 | $16.25 | $16.25 | 20,400 | — | — |
| 2022-05-04 | $16.39 | $16.39 | 58,500 | — | — |
| 2022-05-03 | $15.87 | $15.87 | 74,900 | — | — |
| 2022-05-02 | $15.75 | $15.75 | 33,000 | — | — |
| 2022-04-29 | $16.16 | $16.16 | 25,000 | — | — |
| 2022-04-28 | $15.21 | $15.21 | 35,900 | — | — |
| 2022-04-27 | $15.45 | $15.45 | 14,200 | — | — |
| 2022-04-26 | $15.41 | $15.41 | 23,400 | — | — |
| 2022-04-25 | $15.55 | $15.55 | 29,000 | — | — |
| 2022-04-22 | $15.72 | $15.72 | 8,900 | — | — |
| 2022-04-21 | $15.70 | $15.70 | 17,200 | — | — |
| 2022-04-20 | $15.76 | $15.76 | 20,800 | — | — |
| 2022-04-19 | $15.83 | $15.83 | 31,700 | — | — |
| 2022-04-18 | $15.45 | $15.45 | 7,600 | — | — |
| 2022-04-14 | $15.56 | $15.56 | 19,700 | — | — |
| 2022-04-13 | $15.28 | $15.28 | 10,000 | — | — |
| 2022-04-12 | $15.31 | $15.31 | 12,300 | — | — |
| 2022-04-11 | $14.78 | $14.78 | 35,000 | — | — |
| 2022-04-08 | $15.25 | $15.25 | 14,100 | — | — |
| 2022-04-07 | $15.00 | $15.00 | 16,000 | — | — |
| 2022-04-06 | $14.42 | $14.42 | 31,500 | — | — |
| 2022-04-05 | $14.53 | $14.53 | 13,400 | — | — |
| 2022-04-04 | $14.80 | $14.80 | 29,000 | — | — |
| 2022-04-01 | $14.91 | $14.91 | 23,000 | — | — |
| 2022-03-31 | $15.17 | $15.17 | 18,600 | — | — |
| 2022-03-30 | $15.38 | $15.38 | 34,100 | — | — |
| 2022-03-29 | $16.00 | $16.00 | 35,000 | — | — |
| 2022-03-28 | $15.85 | $15.85 | 37,100 | — | — |
| 2022-03-25 | $15.52 | $15.52 | 34,700 | — | — |
| 2022-03-24 | $14.96 | $14.96 | 17,500 | — | — |
| 2022-03-23 | $14.94 | $14.94 | 39,500 | — | — |
| 2022-03-22 | $15.10 | $15.10 | 92,200 | — | — |
| 2022-03-21 | $15.27 | $15.27 | 23,200 | — | — |
| 2022-03-18 | $16.25 | $16.25 | 46,900 | — | — |
| 2022-03-17 | $14.92 | $14.92 | 19,100 | — | — |
| 2022-03-16 | $15.06 | $15.06 | 11,000 | — | — |
| 2022-03-15 | $14.76 | $14.76 | 30,700 | — | — |
| 2022-03-14 | $14.23 | $14.23 | 25,700 | — | — |
| 2022-03-11 | $14.01 | $14.01 | 7,000 | — | — |
| 2022-03-10 | $14.60 | $14.60 | 3,800 | — | — |
| 2022-03-09 | $14.50 | $14.50 | 9,900 | — | — |
| 2022-03-08 | $14.16 | $14.16 | 27,300 | — | — |
| 2022-03-07 | $13.56 | $13.56 | 38,200 | — | — |
| 2022-03-04 | $15.00 | $15.00 | 34,500 | — | — |
| 2022-03-03 | $15.90 | $15.90 | 11,800 | — | — |
| 2022-03-02 | $15.90 | $15.90 | 108,000 | — | — |
| 2022-03-01 | $15.20 | $15.20 | 27,200 | — | — |
| 2022-02-28 | $15.99 | $15.99 | 22,300 | — | — |
| 2022-02-25 | $16.94 | $16.94 | 24,400 | — | — |
| 2022-02-24 | $16.00 | $16.00 | 25,700 | — | — |
| 2022-02-23 | $14.87 | $14.87 | 24,600 | — | — |
| 2022-02-22 | $14.76 | $14.76 | 31,500 | — | — |
| 2022-02-18 | $15.22 | $15.22 | 4,800 | — | — |
| 2022-02-17 | $15.25 | $15.25 | 13,500 | — | — |
| 2022-02-16 | $15.40 | $15.40 | 18,900 | — | — |
| 2022-02-15 | $15.45 | $15.45 | 40,500 | — | — |
| 2022-02-14 | $15.25 | $15.25 | 14,500 | — | — |
| 2022-02-11 | $15.48 | $15.48 | 30,300 | — | — |
| 2022-02-10 | $15.81 | $15.81 | 24,000 | — | — |
| 2022-02-09 | $16.31 | $16.31 | 16,500 | — | — |
| 2022-02-08 | $15.67 | $15.67 | 20,500 | — | — |
| 2022-02-07 | $15.62 | $15.62 | 26,700 | — | — |
| 2022-02-04 | $15.30 | $15.30 | 12,100 | — | — |
| 2022-02-03 | $14.94 | $14.94 | 13,800 | — | — |
| 2022-02-02 | $15.38 | $15.38 | 28,500 | — | — |
| 2022-02-01 | $15.57 | $15.57 | 29,700 | — | — |
| 2022-01-31 | $15.26 | $15.26 | 15,500 | — | — |
| 2022-01-28 | $14.95 | $14.95 | 11,300 | — | — |
| 2022-01-27 | $14.50 | $14.50 | 28,900 | — | — |
| 2022-01-26 | $14.89 | $14.89 | 8,900 | — | — |
| 2022-01-25 | $15.08 | $15.08 | 38,900 | — | — |
| 2022-01-24 | $15.68 | $15.68 | 55,900 | — | — |
| 2022-01-21 | $15.18 | $15.18 | 31,200 | — | — |
| 2022-01-20 | $15.56 | $15.56 | 63,200 | — | — |
| 2022-01-19 | $14.74 | $14.74 | 51,500 | — | — |
| 2022-01-18 | $15.50 | $15.50 | 54,900 | — | — |
| 2022-01-14 | $16.88 | $16.88 | 34,800 | — | — |
| 2022-01-13 | $17.60 | $17.60 | 13,200 | — | — |
| 2022-01-12 | $17.60 | $17.60 | 41,800 | — | — |
| 2022-01-11 | $18.53 | $18.53 | 80,000 | — | — |
| 2022-01-10 | $18.00 | $18.00 | 47,300 | — | — |
| 2022-01-07 | $19.00 | $19.00 | 25,500 | — | — |
| 2022-01-06 | $19.53 | $19.53 | 35,500 | — | — |
| 2022-01-05 | $19.28 | $19.28 | 23,000 | — | — |
| 2022-01-04 | $19.86 | $19.86 | 51,600 | — | — |
| 2022-01-03 | $19.93 | $19.93 | 42,200 | — | — |