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
- 2017-07-26 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 | $20.85 | $23.18 | 64,800 | — | — |
| 2022-12-29 | $21.00 | $23.35 | 72,400 | — | — |
| 2022-12-28 | $20.80 | $23.13 | 64,600 | — | — |
| 2022-12-27 | $20.96 | $23.31 | 24,000 | — | — |
| 2022-12-23 | $21.12 | $23.49 | 69,200 | — | — |
| 2022-12-22 | $20.95 | $23.30 | 63,300 | — | — |
| 2022-12-21 | $21.17 | $23.54 | 61,200 | — | — |
| 2022-12-20 | $20.80 | $23.13 | 47,600 | — | — |
| 2022-12-19 | $21.05 | $23.41 | 33,000 | — | — |
| 2022-12-16 | $21.43 | $23.83 | 175,400 | — | — |
| 2022-12-15 | $21.50 | $23.91 | 46,200 | — | — |
| 2022-12-14 | $22.00 | $24.46 | 47,700 | — | — |
| 2022-12-13 | $22.31 | $24.81 | 49,900 | — | — |
| 2022-12-12 | $22.03 | $24.50 | 21,400 | — | — |
| 2022-12-09 | $22.03 | $24.50 | 17,800 | — | — |
| 2022-12-08 | $22.05 | $24.52 | 39,900 | — | — |
| 2022-12-07 | $21.96 | $24.42 | 16,500 | — | — |
| 2022-12-06 | $22.05 | $24.52 | 82,900 | — | — |
| 2022-12-05 | $21.79 | $24.23 | 34,900 | — | — |
| 2022-12-02 | $22.27 | $24.76 | 16,600 | — | — |
| 2022-12-01 | $22.42 | $24.93 | 20,100 | — | — |
| 2022-11-30 | $22.47 | $24.99 | 20,700 | — | — |
| 2022-11-29 | $22.11 | $24.59 | 21,800 | — | — |
| 2022-11-28 | $22.04 | $24.51 | 18,100 | — | — |
| 2022-11-25 | $22.06 | $24.53 | 10,600 | — | — |
| 2022-11-23 | $22.06 | $24.53 | 19,000 | — | — |
| 2022-11-22 | $22.60 | $25.13 | 25,000 | — | — |
| 2022-11-21 | $22.39 | $24.90 | 22,700 | — | — |
| 2022-11-18 | $22.47 | $24.99 | 29,500 | — | — |
| 2022-11-17 | $22.44 | $24.95 | 28,500 | — | — |
| 2022-11-16 | $22.36 | $24.86 | 21,800 | — | — |
| 2022-11-15 | $22.23 | $24.72 | 21,700 | — | — |
| 2022-11-14 | $22.27 | $24.76 | 28,100 | — | — |
| 2022-11-11 | $22.48 | $25.00 | 13,300 | — | — |
| 2022-11-10 | $23.16 | $25.75 | 45,300 | — | — |
| 2022-11-09 | $22.19 | $24.68 | 16,100 | — | — |
| 2022-11-08 | $22.57 | $25.10 | 22,500 | — | — |
| 2022-11-07 | $22.60 | $25.13 | 28,500 | — | — |
| 2022-11-04 | $22.53 | $25.05 | 26,100 | — | — |
| 2022-11-03 | $22.00 | $24.46 | 39,500 | — | — |
| 2022-11-02 | $22.03 | $24.50 | 21,800 | — | — |
| 2022-11-01 | $22.36 | $24.86 | 19,300 | — | — |
| 2022-10-31 | $22.51 | $25.03 | 33,400 | — | — |
| 2022-10-28 | $22.47 | $24.99 | 25,600 | — | — |
| 2022-10-27 | $22.48 | $24.84 | 42,400 | — | — |
| 2022-10-26 | $22.40 | $24.75 | 56,300 | — | — |
| 2022-10-25 | $22.32 | $24.66 | 132,600 | — | — |
| 2022-10-24 | $21.59 | $23.86 | 53,800 | — | — |
| 2022-10-21 | $21.46 | $23.71 | 48,600 | — | — |
| 2022-10-20 | $21.04 | $23.25 | 32,300 | — | — |
| 2022-10-19 | $21.46 | $23.71 | 29,800 | — | — |
| 2022-10-18 | $21.49 | $23.75 | 31,800 | — | — |
| 2022-10-17 | $21.55 | $23.81 | 51,200 | — | — |
| 2022-10-14 | $20.97 | $23.17 | 67,700 | — | — |
| 2022-10-13 | $21.40 | $23.65 | 105,300 | — | — |
| 2022-10-12 | $20.29 | $22.42 | 36,300 | — | — |
| 2022-10-11 | $20.26 | $22.39 | 54,800 | — | — |
| 2022-10-10 | $20.28 | $22.41 | 27,900 | — | — |
| 2022-10-07 | $20.32 | $22.45 | 36,700 | — | — |
| 2022-10-06 | $20.76 | $22.94 | 18,100 | — | — |
| 2022-10-05 | $21.33 | $23.57 | 15,600 | — | — |
| 2022-10-04 | $21.74 | $24.02 | 15,100 | — | — |
| 2022-10-03 | $21.15 | $23.37 | 14,000 | — | — |
| 2022-09-30 | $20.78 | $22.96 | 27,900 | — | — |
| 2022-09-29 | $20.89 | $23.08 | 21,500 | — | — |
| 2022-09-28 | $21.23 | $23.46 | 33,700 | — | — |
| 2022-09-27 | $20.84 | $23.03 | 19,200 | — | — |
| 2022-09-26 | $21.13 | $23.35 | 33,100 | — | — |
| 2022-09-23 | $20.96 | $23.16 | 26,800 | — | — |
| 2022-09-22 | $21.02 | $23.23 | 12,900 | — | — |
| 2022-09-21 | $21.26 | $23.49 | 30,900 | — | — |
| 2022-09-20 | $21.16 | $23.38 | 15,400 | — | — |
| 2022-09-19 | $21.19 | $23.42 | 29,400 | — | — |
| 2022-09-16 | $21.06 | $23.27 | 53,200 | — | — |
| 2022-09-15 | $21.03 | $23.24 | 22,000 | — | — |
| 2022-09-14 | $20.57 | $22.73 | 22,200 | — | — |
| 2022-09-13 | $20.53 | $22.69 | 30,700 | — | — |
| 2022-09-12 | $21.36 | $23.60 | 10,100 | — | — |
| 2022-09-09 | $21.29 | $23.53 | 16,600 | — | — |
| 2022-09-08 | $21.19 | $23.42 | 18,700 | — | — |
| 2022-09-07 | $21.29 | $23.53 | 13,100 | — | — |
| 2022-09-06 | $21.30 | $23.54 | 16,300 | — | — |
| 2022-09-02 | $21.82 | $24.11 | 14,800 | — | — |
| 2022-09-01 | $22.21 | $24.54 | 22,800 | — | — |
| 2022-08-31 | $22.10 | $24.42 | 33,000 | — | — |
| 2022-08-30 | $22.23 | $24.57 | 39,600 | — | — |
| 2022-08-29 | $22.25 | $24.59 | 30,900 | — | — |
| 2022-08-26 | $22.37 | $24.72 | 20,300 | — | — |
| 2022-08-25 | $22.75 | $25.14 | 12,800 | — | — |
| 2022-08-24 | $22.52 | $24.89 | 23,500 | — | — |
| 2022-08-23 | $22.57 | $24.94 | 14,300 | — | — |
| 2022-08-22 | $22.59 | $24.96 | 65,700 | — | — |
| 2022-08-19 | $22.88 | $25.28 | 40,000 | — | — |
| 2022-08-18 | $23.03 | $25.45 | 35,300 | — | — |
| 2022-08-17 | $22.95 | $25.36 | 12,300 | — | — |
| 2022-08-16 | $23.24 | $25.68 | 26,400 | — | — |
| 2022-08-15 | $23.13 | $25.56 | 43,800 | — | — |
| 2022-08-12 | $22.76 | $25.15 | 33,200 | — | — |
| 2022-08-11 | $22.50 | $24.86 | 23,700 | — | — |
| 2022-08-10 | $22.16 | $24.49 | 30,400 | — | — |
| 2022-08-09 | $21.98 | $24.29 | 25,300 | — | — |
| 2022-08-08 | $21.89 | $24.19 | 30,600 | — | — |
| 2022-08-05 | $21.97 | $24.28 | 18,200 | — | — |
| 2022-08-04 | $22.08 | $24.40 | 17,400 | — | — |
| 2022-08-03 | $22.39 | $24.74 | 18,900 | — | — |
| 2022-08-02 | $22.49 | $24.85 | 12,100 | — | — |
| 2022-08-01 | $22.84 | $25.24 | 25,900 | — | — |
| 2022-07-29 | $22.81 | $25.21 | 40,400 | — | — |
| 2022-07-28 | $22.80 | $25.04 | 39,100 | — | — |
| 2022-07-27 | $22.92 | $25.17 | 35,100 | — | — |
| 2022-07-26 | $22.45 | $24.66 | 36,600 | — | — |
| 2022-07-25 | $21.72 | $23.85 | 20,700 | — | — |
| 2022-07-22 | $21.77 | $23.91 | 26,200 | — | — |
| 2022-07-21 | $21.81 | $23.95 | 33,400 | — | — |
| 2022-07-20 | $21.50 | $23.61 | 38,800 | — | — |
| 2022-07-19 | $21.45 | $23.56 | 54,500 | — | — |
| 2022-07-18 | $21.35 | $23.45 | 88,000 | — | — |
| 2022-07-15 | $20.96 | $23.02 | 86,700 | — | — |
| 2022-07-14 | $20.77 | $22.81 | 56,000 | — | — |
| 2022-07-13 | $20.97 | $23.03 | 83,400 | — | — |
| 2022-07-12 | $20.70 | $22.73 | 97,100 | — | — |
| 2022-07-11 | $20.72 | $22.76 | 27,800 | — | — |
| 2022-07-08 | $20.93 | $22.99 | 21,000 | — | — |
| 2022-07-07 | $20.98 | $23.04 | 31,600 | — | — |
| 2022-07-06 | $21.07 | $23.14 | 36,900 | — | — |
| 2022-07-05 | $20.84 | $22.89 | 38,400 | — | — |
| 2022-07-01 | $20.84 | $22.89 | 25,400 | — | — |
| 2022-06-30 | $20.67 | $22.70 | 32,200 | — | — |
| 2022-06-29 | $20.76 | $22.80 | 65,200 | — | — |
| 2022-06-28 | $20.81 | $22.86 | 82,100 | — | — |
| 2022-06-27 | $21.04 | $23.11 | 33,200 | — | — |
| 2022-06-24 | $20.91 | $22.96 | 179,100 | — | — |
| 2022-06-23 | $20.62 | $22.65 | 48,500 | — | — |
| 2022-06-22 | $20.91 | $22.96 | 82,100 | — | — |
| 2022-06-21 | $21.01 | $23.07 | 42,500 | — | — |
| 2022-06-17 | $20.50 | $22.51 | 56,300 | — | — |
| 2022-06-16 | $20.03 | $22.00 | 40,100 | — | — |
| 2022-06-15 | $20.60 | $22.62 | 51,100 | — | — |
| 2022-06-14 | $20.25 | $22.24 | 117,100 | — | — |
| 2022-06-13 | $20.06 | $22.03 | 59,000 | — | — |
| 2022-06-10 | $20.20 | $22.19 | 62,600 | — | — |
| 2022-06-09 | $20.81 | $22.86 | 29,400 | — | — |
| 2022-06-08 | $21.44 | $23.55 | 27,500 | — | — |
| 2022-06-07 | $21.47 | $23.58 | 62,300 | — | — |
| 2022-06-06 | $21.53 | $23.65 | 32,900 | — | — |
| 2022-06-03 | $21.28 | $23.37 | 16,700 | — | — |
| 2022-06-02 | $21.50 | $23.61 | 24,700 | — | — |
| 2022-06-01 | $21.33 | $23.43 | 24,700 | — | — |
| 2022-05-31 | $21.46 | $23.57 | 39,600 | — | — |
| 2022-05-27 | $21.62 | $23.74 | 33,900 | — | — |
| 2022-05-26 | $21.26 | $23.35 | 57,400 | — | — |
| 2022-05-25 | $20.77 | $22.81 | 46,100 | — | — |
| 2022-05-24 | $20.98 | $23.04 | 71,700 | — | — |
| 2022-05-23 | $20.97 | $23.03 | 110,600 | — | — |
| 2022-05-20 | $20.26 | $22.25 | 47,800 | — | — |
| 2022-05-19 | $20.07 | $22.04 | 154,500 | — | — |
| 2022-05-18 | $20.10 | $22.08 | 48,000 | — | — |
| 2022-05-17 | $20.17 | $22.15 | 75,400 | — | — |
| 2022-05-16 | $20.03 | $22.00 | 59,900 | — | — |
| 2022-05-13 | $20.00 | $21.97 | 88,500 | — | — |
| 2022-05-12 | $20.53 | $22.55 | 65,500 | — | — |
| 2022-05-11 | $20.70 | $22.73 | 139,700 | — | — |
| 2022-05-10 | $20.74 | $22.78 | 61,900 | — | — |
| 2022-05-09 | $21.12 | $23.20 | 216,500 | — | — |
| 2022-05-06 | $21.52 | $23.63 | 24,200 | — | — |
| 2022-05-05 | $21.90 | $24.05 | 21,800 | — | — |
| 2022-05-04 | $22.44 | $24.65 | 38,700 | — | — |
| 2022-05-03 | $22.30 | $24.49 | 35,800 | — | — |
| 2022-05-02 | $21.70 | $23.83 | 33,000 | — | — |
| 2022-04-29 | $21.39 | $23.49 | 60,300 | — | — |
| 2022-04-28 | $22.36 | $24.40 | 23,000 | — | — |
| 2022-04-27 | $22.00 | $24.01 | 86,900 | — | — |
| 2022-04-26 | $22.39 | $24.44 | 28,000 | — | — |
| 2022-04-25 | $23.11 | $25.22 | 33,900 | — | — |
| 2022-04-22 | $23.14 | $25.26 | 113,900 | — | — |
| 2022-04-21 | $23.68 | $25.84 | 19,400 | — | — |
| 2022-04-20 | $23.95 | $26.14 | 25,300 | — | — |
| 2022-04-19 | $23.57 | $25.72 | 45,200 | — | — |
| 2022-04-18 | $23.22 | $25.34 | 17,700 | — | — |
| 2022-04-14 | $23.03 | $25.13 | 20,200 | — | — |
| 2022-04-13 | $23.22 | $25.34 | 16,400 | — | — |
| 2022-04-12 | $22.98 | $25.08 | 38,400 | — | — |
| 2022-04-11 | $23.10 | $25.21 | 56,400 | — | — |
| 2022-04-08 | $23.04 | $25.15 | 37,100 | — | — |
| 2022-04-07 | $22.83 | $24.92 | 39,100 | — | — |
| 2022-04-06 | $22.95 | $25.05 | 55,000 | — | — |
| 2022-04-05 | $23.04 | $25.15 | 25,200 | — | — |
| 2022-04-04 | $23.07 | $25.18 | 18,100 | — | — |
| 2022-04-01 | $23.49 | $25.64 | 38,300 | — | — |
| 2022-03-31 | $23.49 | $25.64 | 28,200 | — | — |
| 2022-03-30 | $23.73 | $25.90 | 29,200 | — | — |
| 2022-03-29 | $24.34 | $26.56 | 57,500 | — | — |
| 2022-03-28 | $25.01 | $27.30 | 14,600 | — | — |
| 2022-03-25 | $25.08 | $27.37 | 36,700 | — | — |
| 2022-03-24 | $24.62 | $26.87 | 23,100 | — | — |
| 2022-03-23 | $24.60 | $26.85 | 126,000 | — | — |
| 2022-03-22 | $24.96 | $27.24 | 26,000 | — | — |
| 2022-03-21 | $24.62 | $26.87 | 17,100 | — | — |
| 2022-03-18 | $25.09 | $27.38 | 57,500 | — | — |
| 2022-03-17 | $25.35 | $27.67 | 28,900 | — | — |
| 2022-03-16 | $25.13 | $27.43 | 41,600 | — | — |
| 2022-03-15 | $24.88 | $27.15 | 84,600 | — | — |
| 2022-03-14 | $25.71 | $28.06 | 39,300 | — | — |
| 2022-03-11 | $24.71 | $26.97 | 35,300 | — | — |
| 2022-03-10 | $24.29 | $26.51 | 22,900 | — | — |
| 2022-03-09 | $24.11 | $26.31 | 32,900 | — | — |
| 2022-03-08 | $23.65 | $25.81 | 112,100 | — | — |
| 2022-03-07 | $23.93 | $26.12 | 56,000 | — | — |
| 2022-03-04 | $24.53 | $26.77 | 18,500 | — | — |
| 2022-03-03 | $24.88 | $27.15 | 30,900 | — | — |
| 2022-03-02 | $24.71 | $26.97 | 45,500 | — | — |
| 2022-03-01 | $23.75 | $25.92 | 67,000 | — | — |
| 2022-02-28 | $24.12 | $26.32 | 107,100 | — | — |
| 2022-02-25 | $23.00 | $25.10 | 81,100 | — | — |
| 2022-02-24 | $21.53 | $23.50 | 85,200 | — | — |
| 2022-02-23 | $22.05 | $24.07 | 42,500 | — | — |
| 2022-02-22 | $23.06 | $25.17 | 283,200 | — | — |
| 2022-02-18 | $25.76 | $28.11 | 19,600 | — | — |
| 2022-02-17 | $25.75 | $28.10 | 13,500 | — | — |
| 2022-02-16 | $26.65 | $29.09 | 8,400 | — | — |
| 2022-02-15 | $26.56 | $28.99 | 11,500 | — | — |
| 2022-02-14 | $25.97 | $28.34 | 13,600 | — | — |
| 2022-02-11 | $26.17 | $28.56 | 12,900 | — | — |
| 2022-02-10 | $26.45 | $28.87 | 20,300 | — | — |
| 2022-02-09 | $26.45 | $28.87 | 30,900 | — | — |
| 2022-02-08 | $26.95 | $29.41 | 12,300 | — | — |
| 2022-02-07 | $26.57 | $29.00 | 14,600 | — | — |
| 2022-02-04 | $26.57 | $29.00 | 28,700 | — | — |
| 2022-02-03 | $26.63 | $29.06 | 24,000 | — | — |
| 2022-02-02 | $26.70 | $29.14 | 23,900 | — | — |
| 2022-02-01 | $26.67 | $29.11 | 22,300 | — | — |
| 2022-01-31 | $26.99 | $29.46 | 24,300 | — | — |
| 2022-01-28 | $26.81 | $29.26 | 30,000 | — | — |
| 2022-01-27 | $26.85 | $29.15 | 27,800 | — | — |
| 2022-01-26 | $27.29 | $29.63 | 74,800 | — | — |
| 2022-01-25 | $28.62 | $31.07 | 84,300 | — | — |
| 2022-01-24 | $27.11 | $29.43 | 27,800 | — | — |
| 2022-01-21 | $26.46 | $28.73 | 28,600 | — | — |
| 2022-01-20 | $26.83 | $29.13 | 26,400 | — | — |
| 2022-01-19 | $27.16 | $29.49 | 21,300 | — | — |
| 2022-01-18 | $27.47 | $29.82 | 49,500 | — | — |
| 2022-01-14 | $27.50 | $29.86 | 45,400 | — | — |
| 2022-01-13 | $27.81 | $30.19 | 38,700 | — | — |
| 2022-01-12 | $27.42 | $29.77 | 31,300 | — | — |
| 2022-01-11 | $27.34 | $29.68 | 28,600 | — | — |
| 2022-01-10 | $27.20 | $29.53 | 38,600 | — | — |
| 2022-01-07 | $27.00 | $29.31 | 17,400 | — | — |
| 2022-01-06 | $26.81 | $29.11 | 21,000 | — | — |
| 2022-01-05 | $26.01 | $28.24 | 14,200 | — | — |
| 2022-01-04 | $26.46 | $28.73 | 8,700 | — | — |
| 2022-01-03 | $26.20 | $28.45 | 16,100 | — | — |