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
- 2019-07-18 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 | $19.50 | $19.50 | 162,600 | — | — |
| 2022-12-29 | $19.29 | $19.29 | 253,800 | — | — |
| 2022-12-28 | $18.08 | $18.08 | 210,600 | — | — |
| 2022-12-27 | $17.59 | $17.59 | 209,100 | — | — |
| 2022-12-23 | $18.24 | $18.24 | 179,100 | — | — |
| 2022-12-22 | $18.47 | $18.47 | 162,900 | — | — |
| 2022-12-21 | $18.27 | $18.27 | 189,100 | — | — |
| 2022-12-20 | $17.77 | $17.77 | 263,300 | — | — |
| 2022-12-19 | $18.00 | $18.00 | 297,200 | — | — |
| 2022-12-16 | $18.86 | $18.86 | 1,316,900 | — | — |
| 2022-12-15 | $17.87 | $17.87 | 301,900 | — | — |
| 2022-12-14 | $18.02 | $18.02 | 939,800 | — | — |
| 2022-12-13 | $18.01 | $18.01 | 349,300 | — | — |
| 2022-12-12 | $18.49 | $18.49 | 287,000 | — | — |
| 2022-12-09 | $18.16 | $18.16 | 259,700 | — | — |
| 2022-12-08 | $18.30 | $18.30 | 260,400 | — | — |
| 2022-12-07 | $18.56 | $18.56 | 224,100 | — | — |
| 2022-12-06 | $18.16 | $18.16 | 447,600 | — | — |
| 2022-12-05 | $18.33 | $18.33 | 227,600 | — | — |
| 2022-12-02 | $18.89 | $18.89 | 365,800 | — | — |
| 2022-12-01 | $18.28 | $18.28 | 575,900 | — | — |
| 2022-11-30 | $18.65 | $18.65 | 404,400 | — | — |
| 2022-11-29 | $18.57 | $18.57 | 698,400 | — | — |
| 2022-11-28 | $19.95 | $19.95 | 245,300 | — | — |
| 2022-11-25 | $19.87 | $19.87 | 76,600 | — | — |
| 2022-11-23 | $19.54 | $19.54 | 170,300 | — | — |
| 2022-11-22 | $19.71 | $19.71 | 163,400 | — | — |
| 2022-11-21 | $19.27 | $19.27 | 183,400 | — | — |
| 2022-11-18 | $19.64 | $19.64 | 191,300 | — | — |
| 2022-11-17 | $19.78 | $19.78 | 217,800 | — | — |
| 2022-11-16 | $19.58 | $19.58 | 252,900 | — | — |
| 2022-11-15 | $20.03 | $20.03 | 496,800 | — | — |
| 2022-11-14 | $19.23 | $19.23 | 340,600 | — | — |
| 2022-11-11 | $19.91 | $19.91 | 510,000 | — | — |
| 2022-11-10 | $20.06 | $20.06 | 722,800 | — | — |
| 2022-11-09 | $20.02 | $20.02 | 915,800 | — | — |
| 2022-11-08 | $23.94 | $23.94 | 206,800 | — | — |
| 2022-11-07 | $23.69 | $23.69 | 274,400 | — | — |
| 2022-11-04 | $23.00 | $23.00 | 234,500 | — | — |
| 2022-11-03 | $22.98 | $22.98 | 146,800 | — | — |
| 2022-11-02 | $23.24 | $23.24 | 398,800 | — | — |
| 2022-11-01 | $23.09 | $23.09 | 208,500 | — | — |
| 2022-10-31 | $22.55 | $22.55 | 213,100 | — | — |
| 2022-10-28 | $23.83 | $23.83 | 354,200 | — | — |
| 2022-10-27 | $21.38 | $21.38 | 356,100 | — | — |
| 2022-10-26 | $23.08 | $23.08 | 293,800 | — | — |
| 2022-10-25 | $23.73 | $23.73 | 453,100 | — | — |
| 2022-10-24 | $20.02 | $20.02 | 395,400 | — | — |
| 2022-10-21 | $19.52 | $19.52 | 310,000 | — | — |
| 2022-10-20 | $19.85 | $19.85 | 188,600 | — | — |
| 2022-10-19 | $19.43 | $19.43 | 320,900 | — | — |
| 2022-10-18 | $19.81 | $19.81 | 219,200 | — | — |
| 2022-10-17 | $19.64 | $19.64 | 333,000 | — | — |
| 2022-10-14 | $19.12 | $19.12 | 313,000 | — | — |
| 2022-10-13 | $18.17 | $18.17 | 271,300 | — | — |
| 2022-10-12 | $17.90 | $17.90 | 474,900 | — | — |
| 2022-10-11 | $18.00 | $18.00 | 1,039,900 | — | — |
| 2022-10-10 | $18.22 | $18.22 | 1,585,100 | — | — |
| 2022-10-07 | $18.63 | $18.63 | 578,900 | — | — |
| 2022-10-06 | $19.87 | $19.87 | 703,400 | — | — |
| 2022-10-05 | $20.67 | $20.67 | 382,000 | — | — |
| 2022-10-04 | $21.37 | $21.37 | 539,700 | — | — |
| 2022-10-03 | $21.62 | $21.62 | 357,100 | — | — |
| 2022-09-30 | $21.01 | $21.01 | 284,200 | — | — |
| 2022-09-29 | $20.99 | $20.99 | 352,900 | — | — |
| 2022-09-28 | $22.66 | $22.66 | 267,000 | — | — |
| 2022-09-27 | $23.08 | $23.08 | 520,600 | — | — |
| 2022-09-26 | $21.40 | $21.40 | 204,800 | — | — |
| 2022-09-23 | $22.40 | $22.40 | 295,400 | — | — |
| 2022-09-22 | $22.55 | $22.55 | 204,000 | — | — |
| 2022-09-21 | $21.90 | $21.90 | 286,200 | — | — |
| 2022-09-20 | $22.59 | $22.59 | 289,200 | — | — |
| 2022-09-19 | $22.29 | $22.29 | 458,600 | — | — |
| 2022-09-16 | $23.48 | $23.48 | 1,963,000 | — | — |
| 2022-09-15 | $22.92 | $22.92 | 456,300 | — | — |
| 2022-09-14 | $22.75 | $22.75 | 428,100 | — | — |
| 2022-09-13 | $22.71 | $22.71 | 471,700 | — | — |
| 2022-09-12 | $23.02 | $23.02 | 565,500 | — | — |
| 2022-09-09 | $25.15 | $25.15 | 196,800 | — | — |
| 2022-09-08 | $26.52 | $26.52 | 292,000 | — | — |
| 2022-09-07 | $25.41 | $25.41 | 180,000 | — | — |
| 2022-09-06 | $25.19 | $25.19 | 483,800 | — | — |
| 2022-09-02 | $25.03 | $25.03 | 152,800 | — | — |
| 2022-09-01 | $25.40 | $25.40 | 363,000 | — | — |
| 2022-08-31 | $24.98 | $24.98 | 255,200 | — | — |
| 2022-08-30 | $23.90 | $23.90 | 209,400 | — | — |
| 2022-08-29 | $25.24 | $25.24 | 264,600 | — | — |
| 2022-08-26 | $25.00 | $25.00 | 298,300 | — | — |
| 2022-08-25 | $25.76 | $25.76 | 382,900 | — | — |
| 2022-08-24 | $26.52 | $26.52 | 415,300 | — | — |
| 2022-08-23 | $25.17 | $25.17 | 163,600 | — | — |
| 2022-08-22 | $24.28 | $24.28 | 177,700 | — | — |
| 2022-08-19 | $24.36 | $24.36 | 102,700 | — | — |
| 2022-08-18 | $24.48 | $24.48 | 98,300 | — | — |
| 2022-08-17 | $24.41 | $24.41 | 164,200 | — | — |
| 2022-08-16 | $24.53 | $24.53 | 212,100 | — | — |
| 2022-08-15 | $25.73 | $25.73 | 300,700 | — | — |
| 2022-08-12 | $25.00 | $25.00 | 294,300 | — | — |
| 2022-08-11 | $24.75 | $24.75 | 388,000 | — | — |
| 2022-08-10 | $24.93 | $24.93 | 2,368,800 | — | — |
| 2022-08-09 | $27.49 | $27.49 | 426,000 | — | — |
| 2022-08-08 | $28.35 | $28.35 | 640,600 | — | — |
| 2022-08-05 | $29.44 | $29.44 | 791,000 | — | — |
| 2022-08-04 | $26.05 | $26.05 | 212,500 | — | — |
| 2022-08-03 | $23.30 | $23.30 | 130,200 | — | — |
| 2022-08-02 | $22.02 | $22.02 | 317,900 | — | — |
| 2022-08-01 | $23.10 | $23.10 | 452,800 | — | — |
| 2022-07-29 | $25.10 | $25.10 | 126,200 | — | — |
| 2022-07-28 | $25.05 | $25.05 | 75,700 | — | — |
| 2022-07-27 | $25.00 | $25.00 | 164,900 | — | — |
| 2022-07-26 | $25.00 | $25.00 | 141,200 | — | — |
| 2022-07-25 | $24.46 | $24.46 | 143,000 | — | — |
| 2022-07-22 | $24.39 | $24.39 | 101,900 | — | — |
| 2022-07-21 | $24.59 | $24.59 | 152,300 | — | — |
| 2022-07-20 | $24.25 | $24.25 | 178,600 | — | — |
| 2022-07-19 | $22.81 | $22.81 | 169,700 | — | — |
| 2022-07-18 | $21.79 | $21.79 | 106,700 | — | — |
| 2022-07-15 | $24.13 | $24.13 | 177,100 | — | — |
| 2022-07-14 | $23.74 | $23.74 | 67,000 | — | — |
| 2022-07-13 | $24.77 | $24.77 | 167,600 | — | — |
| 2022-07-12 | $24.25 | $24.25 | 153,900 | — | — |
| 2022-07-11 | $24.16 | $24.16 | 152,900 | — | — |
| 2022-07-08 | $23.86 | $23.86 | 163,900 | — | — |
| 2022-07-07 | $22.81 | $22.81 | 155,800 | — | — |
| 2022-07-06 | $21.75 | $21.75 | 164,200 | — | — |
| 2022-07-05 | $21.78 | $21.78 | 190,600 | — | — |
| 2022-07-01 | $19.98 | $19.98 | 76,600 | — | — |
| 2022-06-30 | $19.46 | $19.46 | 122,800 | — | — |
| 2022-06-29 | $18.86 | $18.86 | 168,600 | — | — |
| 2022-06-28 | $18.42 | $18.42 | 146,500 | — | — |
| 2022-06-27 | $18.88 | $18.88 | 254,000 | — | — |
| 2022-06-24 | $18.71 | $18.71 | 1,839,700 | — | — |
| 2022-06-23 | $20.57 | $20.57 | 265,300 | — | — |
| 2022-06-22 | $20.35 | $20.35 | 280,200 | — | — |
| 2022-06-21 | $20.70 | $20.70 | 363,000 | — | — |
| 2022-06-17 | $19.95 | $19.95 | 308,700 | — | — |
| 2022-06-16 | $18.78 | $18.78 | 210,800 | — | — |
| 2022-06-15 | $18.89 | $18.89 | 299,300 | — | — |
| 2022-06-14 | $19.12 | $19.12 | 201,200 | — | — |
| 2022-06-13 | $20.22 | $20.22 | 377,900 | — | — |
| 2022-06-10 | $21.36 | $21.36 | 187,700 | — | — |
| 2022-06-09 | $23.04 | $23.04 | 149,600 | — | — |
| 2022-06-08 | $24.60 | $24.60 | 114,500 | — | — |
| 2022-06-07 | $24.20 | $24.20 | 196,400 | — | — |
| 2022-06-06 | $24.29 | $24.29 | 295,700 | — | — |
| 2022-06-03 | $25.23 | $25.23 | 191,500 | — | — |
| 2022-06-02 | $23.51 | $23.51 | 122,800 | — | — |
| 2022-06-01 | $23.78 | $23.78 | 204,700 | — | — |
| 2022-05-31 | $23.39 | $23.39 | 483,200 | — | — |
| 2022-05-27 | $24.76 | $24.76 | 307,600 | — | — |
| 2022-05-26 | $24.58 | $24.58 | 266,300 | — | — |
| 2022-05-25 | $25.70 | $25.70 | 273,600 | — | — |
| 2022-05-24 | $25.26 | $25.26 | 290,600 | — | — |
| 2022-05-23 | $25.23 | $25.23 | 318,700 | — | — |
| 2022-05-20 | $25.58 | $25.58 | 378,300 | — | — |
| 2022-05-19 | $24.21 | $24.21 | 211,000 | — | — |
| 2022-05-18 | $22.95 | $22.95 | 148,300 | — | — |
| 2022-05-17 | $24.02 | $24.02 | 276,700 | — | — |
| 2022-05-16 | $24.02 | $24.02 | 190,300 | — | — |
| 2022-05-13 | $24.00 | $24.00 | 380,100 | — | — |
| 2022-05-12 | $22.28 | $22.28 | 235,100 | — | — |
| 2022-05-11 | $21.70 | $21.70 | 194,700 | — | — |
| 2022-05-10 | $22.55 | $22.55 | 190,700 | — | — |
| 2022-05-09 | $22.05 | $22.05 | 343,700 | — | — |
| 2022-05-06 | $25.26 | $25.26 | 423,800 | — | — |
| 2022-05-05 | $25.03 | $25.03 | 201,300 | — | — |
| 2022-05-04 | $23.58 | $23.58 | 179,900 | — | — |
| 2022-05-03 | $24.01 | $24.01 | 105,300 | — | — |
| 2022-05-02 | $24.36 | $24.36 | 89,100 | — | — |
| 2022-04-29 | $23.78 | $23.78 | 83,100 | — | — |
| 2022-04-28 | $23.77 | $23.77 | 224,500 | — | — |
| 2022-04-27 | $26.22 | $26.22 | 138,500 | — | — |
| 2022-04-26 | $26.26 | $26.26 | 100,700 | — | — |
| 2022-04-25 | $25.75 | $25.75 | 73,600 | — | — |
| 2022-04-22 | $25.67 | $25.67 | 108,600 | — | — |
| 2022-04-21 | $25.52 | $25.52 | 122,500 | — | — |
| 2022-04-20 | $26.13 | $26.13 | 83,300 | — | — |
| 2022-04-19 | $25.99 | $25.99 | 87,200 | — | — |
| 2022-04-18 | $26.20 | $26.20 | 156,200 | — | — |
| 2022-04-14 | $27.50 | $27.50 | 152,600 | — | — |
| 2022-04-13 | $27.45 | $27.45 | 116,400 | — | — |
| 2022-04-12 | $26.26 | $26.26 | 102,300 | — | — |
| 2022-04-11 | $26.00 | $26.00 | 159,000 | — | — |
| 2022-04-08 | $27.46 | $27.46 | 153,500 | — | — |
| 2022-04-07 | $26.55 | $26.55 | 198,400 | — | — |
| 2022-04-06 | $26.85 | $26.85 | 261,600 | — | — |
| 2022-04-05 | $24.24 | $24.24 | 148,600 | — | — |
| 2022-04-04 | $24.07 | $24.07 | 75,100 | — | — |
| 2022-04-01 | $23.22 | $23.22 | 141,100 | — | — |
| 2022-03-31 | $22.02 | $22.02 | 142,400 | — | — |
| 2022-03-30 | $21.95 | $21.95 | 77,400 | — | — |
| 2022-03-29 | $22.44 | $22.44 | 78,200 | — | — |
| 2022-03-28 | $21.48 | $21.48 | 164,900 | — | — |
| 2022-03-25 | $22.71 | $22.71 | 112,500 | — | — |
| 2022-03-24 | $23.02 | $23.02 | 98,500 | — | — |
| 2022-03-23 | $23.16 | $23.16 | 89,100 | — | — |
| 2022-03-22 | $23.57 | $23.57 | 84,500 | — | — |
| 2022-03-21 | $22.13 | $22.13 | 103,200 | — | — |
| 2022-03-18 | $22.84 | $22.84 | 262,500 | — | — |
| 2022-03-17 | $23.00 | $23.00 | 187,200 | — | — |
| 2022-03-16 | $21.93 | $21.93 | 282,900 | — | — |
| 2022-03-15 | $21.65 | $21.65 | 105,400 | — | — |
| 2022-03-14 | $21.51 | $21.51 | 248,100 | — | — |
| 2022-03-11 | $21.75 | $21.75 | 227,700 | — | — |
| 2022-03-10 | $21.91 | $21.91 | 358,500 | — | — |
| 2022-03-09 | $22.80 | $22.80 | 323,700 | — | — |
| 2022-03-08 | $21.20 | $21.20 | 136,600 | — | — |
| 2022-03-07 | $21.34 | $21.34 | 120,200 | — | — |
| 2022-03-04 | $21.29 | $21.29 | 117,100 | — | — |
| 2022-03-03 | $20.66 | $20.66 | 276,400 | — | — |
| 2022-03-02 | $21.15 | $21.15 | 176,000 | — | — |
| 2022-03-01 | $21.34 | $21.34 | 206,000 | — | — |
| 2022-02-28 | $23.70 | $23.70 | 64,300 | — | — |
| 2022-02-25 | $23.65 | $23.65 | 87,100 | — | — |
| 2022-02-24 | $23.42 | $23.42 | 252,300 | — | — |
| 2022-02-23 | $23.93 | $23.93 | 347,500 | — | — |
| 2022-02-22 | $23.50 | $23.50 | 186,100 | — | — |
| 2022-02-18 | $23.12 | $23.12 | 346,500 | — | — |
| 2022-02-17 | $22.74 | $22.74 | 123,200 | — | — |
| 2022-02-16 | $22.75 | $22.75 | 126,900 | — | — |
| 2022-02-15 | $21.95 | $21.95 | 79,800 | — | — |
| 2022-02-14 | $21.08 | $21.08 | 231,600 | — | — |
| 2022-02-11 | $20.98 | $20.98 | 212,400 | — | — |
| 2022-02-10 | $22.41 | $22.41 | 137,900 | — | — |
| 2022-02-09 | $22.78 | $22.78 | 508,600 | — | — |
| 2022-02-08 | $21.47 | $21.47 | 112,900 | — | — |
| 2022-02-07 | $20.38 | $20.38 | 406,800 | — | — |
| 2022-02-04 | $19.23 | $19.23 | 139,900 | — | — |
| 2022-02-03 | $18.71 | $18.71 | 75,700 | — | — |
| 2022-02-02 | $18.85 | $18.85 | 72,500 | — | — |
| 2022-02-01 | $18.95 | $18.95 | 119,300 | — | — |
| 2022-01-31 | $19.05 | $19.05 | 265,500 | — | — |
| 2022-01-28 | $18.16 | $18.16 | 93,500 | — | — |
| 2022-01-27 | $17.10 | $17.10 | 140,000 | — | — |
| 2022-01-26 | $17.61 | $17.61 | 1,032,200 | — | — |
| 2022-01-25 | $17.72 | $17.72 | 104,300 | — | — |
| 2022-01-24 | $17.60 | $17.60 | 250,500 | — | — |
| 2022-01-21 | $16.90 | $16.90 | 134,600 | — | — |
| 2022-01-20 | $17.86 | $17.86 | 127,100 | — | — |
| 2022-01-19 | $18.19 | $18.19 | 88,300 | — | — |
| 2022-01-18 | $18.36 | $18.36 | 197,000 | — | — |
| 2022-01-14 | $18.74 | $18.74 | 185,600 | — | — |
| 2022-01-13 | $17.96 | $17.96 | 212,300 | — | — |
| 2022-01-12 | $17.53 | $17.53 | 224,200 | — | — |
| 2022-01-11 | $15.92 | $15.92 | 110,400 | — | — |
| 2022-01-10 | $15.50 | $15.50 | 54,000 | — | — |
| 2022-01-07 | $15.56 | $15.56 | 70,700 | — | — |
| 2022-01-06 | $15.87 | $15.87 | 57,200 | — | — |
| 2022-01-05 | $15.74 | $15.74 | 75,100 | — | — |
| 2022-01-04 | $16.60 | $16.60 | 124,000 | — | — |
| 2022-01-03 | $16.36 | $16.36 | 97,900 | — | — |