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
- 2018-03-27 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 | $23.02 | $23.02 | 6,700 | — | — |
| 2022-12-29 | $22.74 | $22.74 | 18,200 | — | — |
| 2022-12-28 | $22.73 | $22.73 | 33,700 | — | — |
| 2022-12-27 | $24.30 | $24.30 | 14,400 | — | — |
| 2022-12-23 | $24.43 | $24.43 | 12,700 | — | — |
| 2022-12-22 | $24.57 | $24.57 | 20,200 | — | — |
| 2022-12-21 | $24.69 | $24.69 | 22,000 | — | — |
| 2022-12-20 | $24.76 | $24.76 | 8,900 | — | — |
| 2022-12-19 | $23.64 | $23.64 | 17,100 | — | — |
| 2022-12-16 | $24.49 | $24.49 | 90,000 | — | — |
| 2022-12-15 | $23.28 | $23.28 | 50,000 | — | — |
| 2022-12-14 | $24.70 | $24.70 | 31,200 | — | — |
| 2022-12-13 | $26.13 | $26.13 | 37,500 | — | — |
| 2022-12-12 | $24.34 | $24.34 | 19,600 | — | — |
| 2022-12-09 | $24.21 | $24.21 | 10,800 | — | — |
| 2022-12-08 | $24.19 | $24.19 | 11,700 | — | — |
| 2022-12-07 | $23.70 | $23.70 | 35,400 | — | — |
| 2022-12-06 | $23.95 | $23.95 | 30,100 | — | — |
| 2022-12-05 | $24.07 | $24.07 | 22,800 | — | — |
| 2022-12-02 | $24.24 | $24.24 | 14,100 | — | — |
| 2022-12-01 | $23.30 | $23.30 | 17,600 | — | — |
| 2022-11-30 | $22.80 | $22.80 | 19,000 | — | — |
| 2022-11-29 | $21.80 | $21.80 | 36,500 | — | — |
| 2022-11-28 | $21.91 | $21.91 | 21,200 | — | — |
| 2022-11-25 | $22.18 | $22.18 | 6,800 | — | — |
| 2022-11-23 | $21.92 | $21.92 | 5,600 | — | — |
| 2022-11-22 | $22.00 | $22.00 | 22,600 | — | — |
| 2022-11-21 | $21.82 | $21.82 | 12,700 | — | — |
| 2022-11-18 | $21.58 | $21.58 | 34,600 | — | — |
| 2022-11-17 | $21.00 | $21.00 | 13,500 | — | — |
| 2022-11-16 | $21.00 | $21.00 | 15,000 | — | — |
| 2022-11-15 | $21.30 | $21.30 | 19,200 | — | — |
| 2022-11-14 | $20.68 | $20.68 | 22,800 | — | — |
| 2022-11-11 | $20.67 | $20.67 | 44,000 | — | — |
| 2022-11-10 | $19.50 | $19.50 | 45,400 | — | — |
| 2022-11-09 | $17.48 | $17.48 | 35,400 | — | — |
| 2022-11-08 | $17.23 | $17.23 | 181,300 | — | — |
| 2022-11-07 | $15.13 | $15.13 | 54,100 | — | — |
| 2022-11-04 | $16.80 | $16.80 | 22,100 | — | — |
| 2022-11-03 | $16.90 | $16.90 | 15,600 | — | — |
| 2022-11-02 | $16.72 | $16.72 | 29,200 | — | — |
| 2022-11-01 | $17.28 | $17.28 | 19,400 | — | — |
| 2022-10-31 | $17.44 | $17.44 | 22,700 | — | — |
| 2022-10-28 | $17.28 | $17.28 | 38,700 | — | — |
| 2022-10-27 | $16.97 | $16.97 | 16,300 | — | — |
| 2022-10-26 | $16.95 | $16.95 | 19,900 | — | — |
| 2022-10-25 | $16.95 | $16.95 | 26,600 | — | — |
| 2022-10-24 | $16.68 | $16.68 | 17,200 | — | — |
| 2022-10-21 | $16.44 | $16.44 | 21,300 | — | — |
| 2022-10-20 | $15.89 | $15.89 | 14,700 | — | — |
| 2022-10-19 | $16.00 | $16.00 | 20,000 | — | — |
| 2022-10-18 | $16.42 | $16.42 | 15,000 | — | — |
| 2022-10-17 | $16.48 | $16.48 | 20,100 | — | — |
| 2022-10-14 | $16.36 | $16.36 | 30,800 | — | — |
| 2022-10-13 | $16.92 | $16.92 | 37,800 | — | — |
| 2022-10-12 | $16.91 | $16.91 | 16,100 | — | — |
| 2022-10-11 | $17.09 | $17.09 | 33,900 | — | — |
| 2022-10-10 | $17.09 | $17.09 | 30,900 | — | — |
| 2022-10-07 | $17.29 | $17.29 | 22,900 | — | — |
| 2022-10-06 | $17.80 | $17.80 | 20,800 | — | — |
| 2022-10-05 | $18.46 | $18.46 | 22,800 | — | — |
| 2022-10-04 | $18.74 | $18.74 | 20,900 | — | — |
| 2022-10-03 | $18.39 | $18.39 | 41,800 | — | — |
| 2022-09-30 | $17.32 | $17.32 | 48,000 | — | — |
| 2022-09-29 | $17.96 | $17.96 | 20,600 | — | — |
| 2022-09-28 | $18.32 | $18.32 | 24,100 | — | — |
| 2022-09-27 | $17.64 | $17.64 | 19,200 | — | — |
| 2022-09-26 | $16.92 | $16.92 | 26,800 | — | — |
| 2022-09-23 | $16.06 | $16.06 | 31,800 | — | — |
| 2022-09-22 | $16.05 | $16.05 | 28,500 | — | — |
| 2022-09-21 | $16.36 | $16.36 | 30,900 | — | — |
| 2022-09-20 | $16.39 | $16.39 | 89,600 | — | — |
| 2022-09-19 | $16.58 | $16.58 | 55,500 | — | — |
| 2022-09-16 | $17.25 | $17.25 | 164,300 | — | — |
| 2022-09-15 | $16.82 | $16.82 | 54,300 | — | — |
| 2022-09-14 | $16.71 | $16.71 | 61,300 | — | — |
| 2022-09-13 | $17.07 | $17.07 | 36,600 | — | — |
| 2022-09-12 | $18.10 | $18.10 | 34,700 | — | — |
| 2022-09-09 | $18.00 | $18.00 | 54,900 | — | — |
| 2022-09-08 | $18.00 | $18.00 | 27,200 | — | — |
| 2022-09-07 | $18.08 | $18.08 | 33,400 | — | — |
| 2022-09-06 | $17.99 | $17.99 | 28,000 | — | — |
| 2022-09-02 | $18.25 | $18.25 | 22,800 | — | — |
| 2022-09-01 | $18.76 | $18.76 | 27,700 | — | — |
| 2022-08-31 | $18.99 | $18.99 | 175,200 | — | — |
| 2022-08-30 | $19.32 | $19.32 | 48,100 | — | — |
| 2022-08-29 | $19.51 | $19.51 | 19,000 | — | — |
| 2022-08-26 | $19.39 | $19.39 | 68,900 | — | — |
| 2022-08-25 | $20.15 | $20.15 | 8,200 | — | — |
| 2022-08-24 | $20.00 | $20.00 | 11,800 | — | — |
| 2022-08-23 | $20.08 | $20.08 | 31,900 | — | — |
| 2022-08-22 | $20.23 | $20.23 | 55,600 | — | — |
| 2022-08-19 | $21.00 | $21.00 | 43,100 | — | — |
| 2022-08-18 | $21.67 | $21.67 | 53,900 | — | — |
| 2022-08-17 | $21.51 | $21.51 | 21,700 | — | — |
| 2022-08-16 | $21.85 | $21.85 | 20,600 | — | — |
| 2022-08-15 | $22.24 | $22.24 | 32,000 | — | — |
| 2022-08-12 | $22.01 | $22.01 | 40,400 | — | — |
| 2022-08-11 | $21.83 | $21.83 | 41,200 | — | — |
| 2022-08-10 | $21.78 | $21.78 | 142,800 | — | — |
| 2022-08-09 | $24.26 | $24.26 | 30,200 | — | — |
| 2022-08-08 | $24.74 | $24.74 | 40,300 | — | — |
| 2022-08-05 | $24.59 | $24.59 | 29,600 | — | — |
| 2022-08-04 | $24.11 | $24.11 | 30,600 | — | — |
| 2022-08-03 | $23.99 | $23.99 | 38,300 | — | — |
| 2022-08-02 | $23.26 | $23.26 | 7,800 | — | — |
| 2022-08-01 | $23.16 | $23.16 | 35,400 | — | — |
| 2022-07-29 | $23.60 | $23.60 | 25,300 | — | — |
| 2022-07-28 | $23.18 | $23.18 | 13,700 | — | — |
| 2022-07-27 | $22.62 | $22.62 | 39,100 | — | — |
| 2022-07-26 | $20.42 | $20.42 | 29,700 | — | — |
| 2022-07-25 | $21.85 | $21.85 | 27,800 | — | — |
| 2022-07-22 | $21.37 | $21.37 | 33,800 | — | — |
| 2022-07-21 | $21.23 | $21.23 | 15,200 | — | — |
| 2022-07-20 | $20.99 | $20.99 | 17,800 | — | — |
| 2022-07-19 | $20.77 | $20.77 | 22,900 | — | — |
| 2022-07-18 | $20.02 | $20.02 | 12,600 | — | — |
| 2022-07-15 | $20.31 | $20.31 | 20,400 | — | — |
| 2022-07-14 | $20.65 | $20.65 | 22,700 | — | — |
| 2022-07-13 | $21.03 | $21.03 | 63,800 | — | — |
| 2022-07-12 | $18.90 | $18.90 | 38,700 | — | — |
| 2022-07-11 | $18.95 | $18.95 | 38,300 | — | — |
| 2022-07-08 | $19.15 | $19.15 | 31,300 | — | — |
| 2022-07-07 | $19.49 | $19.49 | 39,900 | — | — |
| 2022-07-06 | $18.77 | $18.77 | 49,900 | — | — |
| 2022-07-05 | $18.36 | $18.36 | 72,500 | — | — |
| 2022-07-01 | $18.57 | $18.57 | 39,300 | — | — |
| 2022-06-30 | $19.04 | $19.04 | 96,300 | — | — |
| 2022-06-29 | $19.50 | $19.50 | 63,800 | — | — |
| 2022-06-28 | $20.43 | $20.43 | 55,800 | — | — |
| 2022-06-27 | $21.98 | $21.98 | 97,300 | — | — |
| 2022-06-24 | $20.50 | $20.50 | 1,158,500 | — | — |
| 2022-06-23 | $20.80 | $20.80 | 108,200 | — | — |
| 2022-06-22 | $21.39 | $21.39 | 76,300 | — | — |
| 2022-06-21 | $22.33 | $22.33 | 66,900 | — | — |
| 2022-06-17 | $22.13 | $22.13 | 116,100 | — | — |
| 2022-06-16 | $21.57 | $21.57 | 98,200 | — | — |
| 2022-06-15 | $22.35 | $22.35 | 84,700 | — | — |
| 2022-06-14 | $21.00 | $21.00 | 88,100 | — | — |
| 2022-06-13 | $21.03 | $21.03 | 71,700 | — | — |
| 2022-06-10 | $22.54 | $22.54 | 28,600 | — | — |
| 2022-06-09 | $23.00 | $23.00 | 64,400 | — | — |
| 2022-06-08 | $24.45 | $24.45 | 42,800 | — | — |
| 2022-06-07 | $24.45 | $24.45 | 161,100 | — | — |
| 2022-06-06 | $25.27 | $25.27 | 61,500 | — | — |
| 2022-06-03 | $26.30 | $26.30 | 77,700 | — | — |
| 2022-06-02 | $25.80 | $25.80 | 87,000 | — | — |
| 2022-06-01 | $24.40 | $24.40 | 55,600 | — | — |
| 2022-05-31 | $24.45 | $24.45 | 40,600 | — | — |
| 2022-05-27 | $24.40 | $24.40 | 46,300 | — | — |
| 2022-05-26 | $24.06 | $24.06 | 30,000 | — | — |
| 2022-05-25 | $24.39 | $24.39 | 35,900 | — | — |
| 2022-05-24 | $23.44 | $23.44 | 69,900 | — | — |
| 2022-05-23 | $24.65 | $24.65 | 45,000 | — | — |
| 2022-05-20 | $23.02 | $23.02 | 30,100 | — | — |
| 2022-05-19 | $23.15 | $23.15 | 25,600 | — | — |
| 2022-05-18 | $23.49 | $23.49 | 26,600 | — | — |
| 2022-05-17 | $23.74 | $23.74 | 42,400 | — | — |
| 2022-05-16 | $23.60 | $23.60 | 44,100 | — | — |
| 2022-05-13 | $24.12 | $24.12 | 66,600 | — | — |
| 2022-05-12 | $24.11 | $24.11 | 23,200 | — | — |
| 2022-05-11 | $24.37 | $24.37 | 46,300 | — | — |
| 2022-05-10 | $22.33 | $22.33 | 90,200 | — | — |
| 2022-05-09 | $24.86 | $24.86 | 34,900 | — | — |
| 2022-05-06 | $27.61 | $27.61 | 26,100 | — | — |
| 2022-05-05 | $27.50 | $27.50 | 43,200 | — | — |
| 2022-05-04 | $26.75 | $26.75 | 32,500 | — | — |
| 2022-05-03 | $26.30 | $26.30 | 13,100 | — | — |
| 2022-05-02 | $26.93 | $26.93 | 23,000 | — | — |
| 2022-04-29 | $26.08 | $26.08 | 17,500 | — | — |
| 2022-04-28 | $27.29 | $27.29 | 24,000 | — | — |
| 2022-04-27 | $27.03 | $27.03 | 43,300 | — | — |
| 2022-04-26 | $26.45 | $26.45 | 23,700 | — | — |
| 2022-04-25 | $27.75 | $27.75 | 32,000 | — | — |
| 2022-04-22 | $27.31 | $27.31 | 32,200 | — | — |
| 2022-04-21 | $27.03 | $27.03 | 42,800 | — | — |
| 2022-04-20 | $28.62 | $28.62 | 25,500 | — | — |
| 2022-04-19 | $28.26 | $28.26 | 19,600 | — | — |
| 2022-04-18 | $26.64 | $26.64 | 21,900 | — | — |
| 2022-04-14 | $26.70 | $26.70 | 25,100 | — | — |
| 2022-04-13 | $25.65 | $25.65 | 42,100 | — | — |
| 2022-04-12 | $24.61 | $24.61 | 70,300 | — | — |
| 2022-04-11 | $24.84 | $24.84 | 45,100 | — | — |
| 2022-04-08 | $26.11 | $26.11 | 18,000 | — | — |
| 2022-04-07 | $25.77 | $25.77 | 22,900 | — | — |
| 2022-04-06 | $25.94 | $25.94 | 27,600 | — | — |
| 2022-04-05 | $27.77 | $27.77 | 23,200 | — | — |
| 2022-04-04 | $28.62 | $28.62 | 33,600 | — | — |
| 2022-04-01 | $28.17 | $28.17 | 27,000 | — | — |
| 2022-03-31 | $28.50 | $28.50 | 84,400 | — | — |
| 2022-03-30 | $28.10 | $28.10 | 20,500 | — | — |
| 2022-03-29 | $27.51 | $27.51 | 29,200 | — | — |
| 2022-03-28 | $26.99 | $26.99 | 22,300 | — | — |
| 2022-03-25 | $27.04 | $27.04 | 18,300 | — | — |
| 2022-03-24 | $30.05 | $30.05 | 55,900 | — | — |
| 2022-03-23 | $29.12 | $29.12 | 26,500 | — | — |
| 2022-03-22 | $30.23 | $30.23 | 31,000 | — | — |
| 2022-03-21 | $28.75 | $28.75 | 30,700 | — | — |
| 2022-03-18 | $28.90 | $28.90 | 32,500 | — | — |
| 2022-03-17 | $28.79 | $28.79 | 16,200 | — | — |
| 2022-03-16 | $26.94 | $26.94 | 49,700 | — | — |
| 2022-03-15 | $25.59 | $25.59 | 17,700 | — | — |
| 2022-03-14 | $25.12 | $25.12 | 31,300 | — | — |
| 2022-03-11 | $26.67 | $26.67 | 194,900 | — | — |
| 2022-03-10 | $27.82 | $27.82 | 182,300 | — | — |
| 2022-03-09 | $23.48 | $23.48 | 41,000 | — | — |
| 2022-03-08 | $22.96 | $22.96 | 94,500 | — | — |
| 2022-03-07 | $23.05 | $23.05 | 31,700 | — | — |
| 2022-03-04 | $24.34 | $24.34 | 18,300 | — | — |
| 2022-03-03 | $25.33 | $25.33 | 46,900 | — | — |
| 2022-03-02 | $26.80 | $26.80 | 26,200 | — | — |
| 2022-03-01 | $26.18 | $26.18 | 22,700 | — | — |
| 2022-02-28 | $26.44 | $26.44 | 31,200 | — | — |
| 2022-02-25 | $27.61 | $27.61 | 17,000 | — | — |
| 2022-02-24 | $27.58 | $27.58 | 31,300 | — | — |
| 2022-02-23 | $26.69 | $26.69 | 17,800 | — | — |
| 2022-02-22 | $27.21 | $27.21 | 30,000 | — | — |
| 2022-02-18 | $27.23 | $27.23 | 26,200 | — | — |
| 2022-02-17 | $27.46 | $27.46 | 43,400 | — | — |
| 2022-02-16 | $29.39 | $29.39 | 30,000 | — | — |
| 2022-02-15 | $28.32 | $28.32 | 54,400 | — | — |
| 2022-02-14 | $25.69 | $25.69 | 26,500 | — | — |
| 2022-02-11 | $26.13 | $26.13 | 36,300 | — | — |
| 2022-02-10 | $26.38 | $26.38 | 25,200 | — | — |
| 2022-02-09 | $26.24 | $26.24 | 58,100 | — | — |
| 2022-02-08 | $25.46 | $25.46 | 17,000 | — | — |
| 2022-02-07 | $24.42 | $24.42 | 32,700 | — | — |
| 2022-02-04 | $24.48 | $24.48 | 25,400 | — | — |
| 2022-02-03 | $24.86 | $24.86 | 81,700 | — | — |
| 2022-02-02 | $25.71 | $25.71 | 48,400 | — | — |
| 2022-02-01 | $27.48 | $27.48 | 56,800 | — | — |
| 2022-01-31 | $26.79 | $26.79 | 87,800 | — | — |
| 2022-01-28 | $26.05 | $26.05 | 68,200 | — | — |
| 2022-01-27 | $26.67 | $26.67 | 32,400 | — | — |
| 2022-01-26 | $26.55 | $26.55 | 29,700 | — | — |
| 2022-01-25 | $26.56 | $26.56 | 98,800 | — | — |
| 2022-01-24 | $27.94 | $27.94 | 112,000 | — | — |
| 2022-01-21 | $28.86 | $28.86 | 24,000 | — | — |
| 2022-01-20 | $29.95 | $29.95 | 52,200 | — | — |
| 2022-01-19 | $30.10 | $30.10 | 65,200 | — | — |
| 2022-01-18 | $31.18 | $31.18 | 37,300 | — | — |
| 2022-01-14 | $30.59 | $30.59 | 27,400 | — | — |
| 2022-01-13 | $30.99 | $30.99 | 29,600 | — | — |
| 2022-01-12 | $32.52 | $32.52 | 46,700 | — | — |
| 2022-01-11 | $32.50 | $32.50 | 26,900 | — | — |
| 2022-01-10 | $33.21 | $33.21 | 60,700 | — | — |
| 2022-01-07 | $33.16 | $33.16 | 28,500 | — | — |
| 2022-01-06 | $34.55 | $34.55 | 38,700 | — | — |
| 2022-01-05 | $35.22 | $35.22 | 67,600 | — | — |
| 2022-01-04 | $37.56 | $37.56 | 39,200 | — | — |
| 2022-01-03 | $38.52 | $38.52 | 27,400 | — | — |