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
- 2018-07-20 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 | $27.20 | $27.20 | 591,300 | — | — |
| 2022-12-29 | $27.77 | $27.77 | 370,800 | — | — |
| 2022-12-28 | $26.81 | $26.81 | 475,400 | — | — |
| 2022-12-27 | $26.52 | $26.52 | 285,900 | — | — |
| 2022-12-23 | $26.77 | $26.77 | 401,500 | — | — |
| 2022-12-22 | $27.60 | $27.60 | 552,900 | — | — |
| 2022-12-21 | $26.59 | $26.59 | 260,100 | — | — |
| 2022-12-20 | $26.23 | $26.23 | 700,100 | — | — |
| 2022-12-19 | $25.24 | $25.24 | 548,300 | — | — |
| 2022-12-16 | $27.18 | $27.18 | 842,900 | — | — |
| 2022-12-15 | $26.99 | $26.99 | 440,600 | — | — |
| 2022-12-14 | $27.91 | $27.91 | 839,500 | — | — |
| 2022-12-13 | $26.39 | $26.39 | 641,400 | — | — |
| 2022-12-12 | $26.09 | $26.09 | 709,400 | — | — |
| 2022-12-09 | $25.00 | $25.00 | 2,854,200 | — | — |
| 2022-12-08 | $24.06 | $24.06 | 1,156,900 | — | — |
| 2022-12-07 | $23.09 | $23.09 | 2,186,800 | — | — |
| 2022-12-06 | $18.89 | $18.89 | 427,500 | — | — |
| 2022-12-05 | $19.95 | $19.95 | 365,700 | — | — |
| 2022-12-02 | $20.32 | $20.32 | 403,000 | — | — |
| 2022-12-01 | $19.98 | $19.98 | 178,700 | — | — |
| 2022-11-30 | $20.47 | $20.47 | 373,900 | — | — |
| 2022-11-29 | $19.67 | $19.67 | 430,900 | — | — |
| 2022-11-28 | $19.40 | $19.40 | 287,200 | — | — |
| 2022-11-25 | $19.99 | $19.99 | 107,300 | — | — |
| 2022-11-23 | $19.57 | $19.57 | 390,800 | — | — |
| 2022-11-22 | $19.84 | $19.84 | 146,000 | — | — |
| 2022-11-21 | $18.87 | $18.87 | 98,200 | — | — |
| 2022-11-18 | $19.03 | $19.03 | 144,700 | — | — |
| 2022-11-17 | $19.49 | $19.49 | 209,800 | — | — |
| 2022-11-16 | $19.22 | $19.22 | 239,100 | — | — |
| 2022-11-15 | $19.69 | $19.69 | 734,300 | — | — |
| 2022-11-14 | $20.64 | $20.64 | 685,600 | — | — |
| 2022-11-11 | $21.00 | $21.00 | 258,300 | — | — |
| 2022-11-10 | $20.11 | $20.11 | 323,600 | — | — |
| 2022-11-09 | $17.88 | $17.88 | 280,100 | — | — |
| 2022-11-08 | $18.04 | $18.04 | 368,000 | — | — |
| 2022-11-07 | $17.62 | $17.62 | 208,100 | — | — |
| 2022-11-04 | $18.54 | $18.54 | 282,300 | — | — |
| 2022-11-03 | $19.44 | $19.44 | 133,500 | — | — |
| 2022-11-02 | $19.21 | $19.21 | 260,700 | — | — |
| 2022-11-01 | $19.06 | $19.06 | 165,600 | — | — |
| 2022-10-31 | $18.36 | $18.36 | 220,500 | — | — |
| 2022-10-28 | $18.07 | $18.07 | 1,437,500 | — | — |
| 2022-10-27 | $17.59 | $17.59 | 289,400 | — | — |
| 2022-10-26 | $17.75 | $17.75 | 544,800 | — | — |
| 2022-10-25 | $17.92 | $17.92 | 296,300 | — | — |
| 2022-10-24 | $17.85 | $17.85 | 207,900 | — | — |
| 2022-10-21 | $19.16 | $19.16 | 251,700 | — | — |
| 2022-10-20 | $17.70 | $17.70 | 179,400 | — | — |
| 2022-10-19 | $17.34 | $17.34 | 286,800 | — | — |
| 2022-10-18 | $18.72 | $18.72 | 190,800 | — | — |
| 2022-10-17 | $18.78 | $18.78 | 248,500 | — | — |
| 2022-10-14 | $18.66 | $18.66 | 326,900 | — | — |
| 2022-10-13 | $17.75 | $17.75 | 131,600 | — | — |
| 2022-10-12 | $17.84 | $17.84 | 165,200 | — | — |
| 2022-10-11 | $17.86 | $17.86 | 268,500 | — | — |
| 2022-10-10 | $17.09 | $17.09 | 136,000 | — | — |
| 2022-10-07 | $17.28 | $17.28 | 279,600 | — | — |
| 2022-10-06 | $17.63 | $17.63 | 164,900 | — | — |
| 2022-10-05 | $17.63 | $17.63 | 153,000 | — | — |
| 2022-10-04 | $17.69 | $17.69 | 294,600 | — | — |
| 2022-10-03 | $17.12 | $17.12 | 196,600 | — | — |
| 2022-09-30 | $17.27 | $17.27 | 184,000 | — | — |
| 2022-09-29 | $16.62 | $16.62 | 280,500 | — | — |
| 2022-09-28 | $17.34 | $17.34 | 223,900 | — | — |
| 2022-09-27 | $16.69 | $16.69 | 269,400 | — | — |
| 2022-09-26 | $16.10 | $16.10 | 169,500 | — | — |
| 2022-09-23 | $15.88 | $15.88 | 259,000 | — | — |
| 2022-09-22 | $15.78 | $15.78 | 232,400 | — | — |
| 2022-09-21 | $15.60 | $15.60 | 254,000 | — | — |
| 2022-09-20 | $16.13 | $16.13 | 184,500 | — | — |
| 2022-09-19 | $16.28 | $16.28 | 291,400 | — | — |
| 2022-09-16 | $16.48 | $16.48 | 1,619,500 | — | — |
| 2022-09-15 | $17.39 | $17.39 | 318,200 | — | — |
| 2022-09-14 | $17.58 | $17.58 | 282,300 | — | — |
| 2022-09-13 | $17.84 | $17.84 | 278,200 | — | — |
| 2022-09-12 | $18.77 | $18.77 | 205,200 | — | — |
| 2022-09-09 | $18.36 | $18.36 | 168,300 | — | — |
| 2022-09-08 | $18.27 | $18.27 | 227,800 | — | — |
| 2022-09-07 | $19.12 | $19.12 | 293,500 | — | — |
| 2022-09-06 | $18.12 | $18.12 | 269,700 | — | — |
| 2022-09-02 | $18.86 | $18.86 | 292,000 | — | — |
| 2022-09-01 | $19.17 | $19.17 | 186,200 | — | — |
| 2022-08-31 | $19.06 | $19.06 | 303,200 | — | — |
| 2022-08-30 | $19.12 | $19.12 | 269,600 | — | — |
| 2022-08-29 | $19.14 | $19.14 | 238,900 | — | — |
| 2022-08-26 | $19.17 | $19.17 | 355,200 | — | — |
| 2022-08-25 | $20.68 | $20.68 | 142,700 | — | — |
| 2022-08-24 | $20.63 | $20.63 | 181,300 | — | — |
| 2022-08-23 | $20.36 | $20.36 | 208,700 | — | — |
| 2022-08-22 | $19.74 | $19.74 | 234,800 | — | — |
| 2022-08-19 | $19.27 | $19.27 | 143,500 | — | — |
| 2022-08-18 | $20.02 | $20.02 | 243,700 | — | — |
| 2022-08-17 | $20.42 | $20.42 | 209,700 | — | — |
| 2022-08-16 | $20.62 | $20.62 | 222,900 | — | — |
| 2022-08-15 | $20.65 | $20.65 | 180,500 | — | — |
| 2022-08-12 | $20.27 | $20.27 | 164,700 | — | — |
| 2022-08-11 | $19.80 | $19.80 | 305,100 | — | — |
| 2022-08-10 | $20.65 | $20.65 | 487,800 | — | — |
| 2022-08-09 | $19.95 | $19.95 | 223,000 | — | — |
| 2022-08-08 | $20.27 | $20.27 | 188,200 | — | — |
| 2022-08-05 | $20.50 | $20.50 | 295,600 | — | — |
| 2022-08-04 | $20.45 | $20.45 | 160,400 | — | — |
| 2022-08-03 | $20.49 | $20.49 | 184,400 | — | — |
| 2022-08-02 | $20.03 | $20.03 | 112,400 | — | — |
| 2022-08-01 | $18.78 | $18.78 | 190,800 | — | — |
| 2022-07-29 | $19.28 | $19.28 | 200,800 | — | — |
| 2022-07-28 | $19.72 | $19.72 | 90,000 | — | — |
| 2022-07-27 | $20.20 | $20.20 | 146,400 | — | — |
| 2022-07-26 | $19.59 | $19.59 | 125,200 | — | — |
| 2022-07-25 | $18.88 | $18.88 | 130,600 | — | — |
| 2022-07-22 | $18.72 | $18.72 | 162,400 | — | — |
| 2022-07-21 | $19.82 | $19.82 | 80,400 | — | — |
| 2022-07-20 | $19.82 | $19.82 | 181,400 | — | — |
| 2022-07-19 | $20.19 | $20.19 | 140,400 | — | — |
| 2022-07-18 | $19.18 | $19.18 | 151,600 | — | — |
| 2022-07-15 | $20.53 | $20.53 | 114,700 | — | — |
| 2022-07-14 | $20.23 | $20.23 | 101,700 | — | — |
| 2022-07-13 | $20.38 | $20.38 | 196,800 | — | — |
| 2022-07-12 | $20.34 | $20.34 | 225,400 | — | — |
| 2022-07-11 | $20.35 | $20.35 | 207,100 | — | — |
| 2022-07-08 | $21.15 | $21.15 | 149,700 | — | — |
| 2022-07-07 | $20.68 | $20.68 | 222,900 | — | — |
| 2022-07-06 | $19.69 | $19.69 | 184,600 | — | — |
| 2022-07-05 | $19.56 | $19.56 | 263,300 | — | — |
| 2022-07-01 | $18.38 | $18.38 | 214,300 | — | — |
| 2022-06-30 | $17.48 | $17.48 | 121,700 | — | — |
| 2022-06-29 | $17.45 | $17.45 | 131,200 | — | — |
| 2022-06-28 | $17.16 | $17.16 | 339,400 | — | — |
| 2022-06-27 | $17.92 | $17.92 | 189,700 | — | — |
| 2022-06-24 | $18.52 | $18.52 | 737,400 | — | — |
| 2022-06-23 | $18.63 | $18.63 | 213,800 | — | — |
| 2022-06-22 | $17.42 | $17.42 | 213,500 | — | — |
| 2022-06-21 | $16.49 | $16.49 | 295,700 | — | — |
| 2022-06-17 | $15.20 | $15.20 | 757,700 | — | — |
| 2022-06-16 | $14.20 | $14.20 | 402,100 | — | — |
| 2022-06-15 | $14.82 | $14.82 | 306,300 | — | — |
| 2022-06-14 | $14.59 | $14.59 | 138,400 | — | — |
| 2022-06-13 | $14.61 | $14.61 | 362,100 | — | — |
| 2022-06-10 | $15.56 | $15.56 | 248,500 | — | — |
| 2022-06-09 | $16.14 | $16.14 | 168,700 | — | — |
| 2022-06-08 | $16.56 | $16.56 | 238,100 | — | — |
| 2022-06-07 | $16.86 | $16.86 | 293,800 | — | — |
| 2022-06-06 | $15.92 | $15.92 | 315,900 | — | — |
| 2022-06-03 | $16.38 | $16.38 | 887,300 | — | — |
| 2022-06-02 | $15.22 | $15.22 | 373,700 | — | — |
| 2022-06-01 | $14.58 | $14.58 | 222,900 | — | — |
| 2022-05-31 | $14.53 | $14.53 | 368,400 | — | — |
| 2022-05-27 | $15.00 | $15.00 | 246,800 | — | — |
| 2022-05-26 | $14.12 | $14.12 | 164,100 | — | — |
| 2022-05-25 | $13.90 | $13.90 | 391,600 | — | — |
| 2022-05-24 | $14.14 | $14.14 | 333,000 | — | — |
| 2022-05-23 | $14.22 | $14.22 | 262,400 | — | — |
| 2022-05-20 | $14.79 | $14.79 | 251,700 | — | — |
| 2022-05-19 | $14.38 | $14.38 | 377,000 | — | — |
| 2022-05-18 | $14.23 | $14.23 | 274,200 | — | — |
| 2022-05-17 | $15.49 | $15.49 | 521,700 | — | — |
| 2022-05-16 | $14.53 | $14.53 | 287,900 | — | — |
| 2022-05-13 | $14.83 | $14.83 | 248,900 | — | — |
| 2022-05-12 | $14.06 | $14.06 | 312,100 | — | — |
| 2022-05-11 | $13.32 | $13.32 | 912,300 | — | — |
| 2022-05-10 | $14.48 | $14.48 | 414,000 | — | — |
| 2022-05-09 | $13.82 | $13.82 | 520,800 | — | — |
| 2022-05-06 | $14.74 | $14.74 | 359,500 | — | — |
| 2022-05-05 | $15.86 | $15.86 | 534,900 | — | — |
| 2022-05-04 | $16.89 | $16.89 | 216,700 | — | — |
| 2022-05-03 | $16.90 | $16.90 | 388,800 | — | — |
| 2022-05-02 | $16.82 | $16.82 | 339,000 | — | — |
| 2022-04-29 | $16.77 | $16.77 | 234,600 | — | — |
| 2022-04-28 | $16.93 | $16.93 | 190,200 | — | — |
| 2022-04-27 | $16.80 | $16.80 | 277,200 | — | — |
| 2022-04-26 | $17.09 | $17.09 | 450,200 | — | — |
| 2022-04-25 | $18.52 | $18.52 | 280,800 | — | — |
| 2022-04-22 | $18.30 | $18.30 | 364,000 | — | — |
| 2022-04-21 | $18.34 | $18.34 | 412,400 | — | — |
| 2022-04-20 | $18.61 | $18.61 | 359,300 | — | — |
| 2022-04-19 | $18.17 | $18.17 | 1,250,200 | — | — |
| 2022-04-18 | $17.55 | $17.55 | 337,000 | — | — |
| 2022-04-14 | $17.76 | $17.76 | 185,400 | — | — |
| 2022-04-13 | $18.33 | $18.33 | 487,300 | — | — |
| 2022-04-12 | $17.72 | $17.72 | 444,000 | — | — |
| 2022-04-11 | $17.83 | $17.83 | 292,300 | — | — |
| 2022-04-08 | $19.45 | $19.45 | 263,000 | — | — |
| 2022-04-07 | $19.79 | $19.79 | 1,064,800 | — | — |
| 2022-04-06 | $19.97 | $19.97 | 275,200 | — | — |
| 2022-04-05 | $19.67 | $19.67 | 488,100 | — | — |
| 2022-04-04 | $19.98 | $19.98 | 511,000 | — | — |
| 2022-04-01 | $18.26 | $18.26 | 535,800 | — | — |
| 2022-03-31 | $16.98 | $16.98 | 349,400 | — | — |
| 2022-03-30 | $17.00 | $17.00 | 592,700 | — | — |
| 2022-03-29 | $16.67 | $16.67 | 409,900 | — | — |
| 2022-03-28 | $15.71 | $15.71 | 162,300 | — | — |
| 2022-03-25 | $15.99 | $15.99 | 244,000 | — | — |
| 2022-03-24 | $16.21 | $16.21 | 319,700 | — | — |
| 2022-03-23 | $16.24 | $16.24 | 255,600 | — | — |
| 2022-03-22 | $16.72 | $16.72 | 402,300 | — | — |
| 2022-03-21 | $15.78 | $15.78 | 352,000 | — | — |
| 2022-03-18 | $16.40 | $16.40 | 801,400 | — | — |
| 2022-03-17 | $16.66 | $16.66 | 325,900 | — | — |
| 2022-03-16 | $15.92 | $15.92 | 449,100 | — | — |
| 2022-03-15 | $15.54 | $15.54 | 510,800 | — | — |
| 2022-03-14 | $15.51 | $15.51 | 425,900 | — | — |
| 2022-03-11 | $16.35 | $16.35 | 230,700 | — | — |
| 2022-03-10 | $16.43 | $16.43 | 289,100 | — | — |
| 2022-03-09 | $16.54 | $16.54 | 235,800 | — | — |
| 2022-03-08 | $15.24 | $15.24 | 251,800 | — | — |
| 2022-03-07 | $15.56 | $15.56 | 557,300 | — | — |
| 2022-03-04 | $15.37 | $15.37 | 215,400 | — | — |
| 2022-03-03 | $15.61 | $15.61 | 235,300 | — | — |
| 2022-03-02 | $16.16 | $16.16 | 176,600 | — | — |
| 2022-03-01 | $15.98 | $15.98 | 239,700 | — | — |
| 2022-02-28 | $16.04 | $16.04 | 346,800 | — | — |
| 2022-02-25 | $16.41 | $16.41 | 418,400 | — | — |
| 2022-02-24 | $16.70 | $16.70 | 311,100 | — | — |
| 2022-02-23 | $15.77 | $15.77 | 352,400 | — | — |
| 2022-02-22 | $16.05 | $16.05 | 493,100 | — | — |
| 2022-02-18 | $16.10 | $16.10 | 164,800 | — | — |
| 2022-02-17 | $17.08 | $17.08 | 234,200 | — | — |
| 2022-02-16 | $17.56 | $17.56 | 247,100 | — | — |
| 2022-02-15 | $18.12 | $18.12 | 505,900 | — | — |
| 2022-02-14 | $16.94 | $16.94 | 316,300 | — | — |
| 2022-02-11 | $17.53 | $17.53 | 202,200 | — | — |
| 2022-02-10 | $17.96 | $17.96 | 311,100 | — | — |
| 2022-02-09 | $18.83 | $18.83 | 313,000 | — | — |
| 2022-02-08 | $18.48 | $18.48 | 199,900 | — | — |
| 2022-02-07 | $18.77 | $18.77 | 406,300 | — | — |
| 2022-02-04 | $18.26 | $18.26 | 289,000 | — | — |
| 2022-02-03 | $18.25 | $18.25 | 341,100 | — | — |
| 2022-02-02 | $18.38 | $18.38 | 807,900 | — | — |
| 2022-02-01 | $19.37 | $19.37 | 307,000 | — | — |
| 2022-01-31 | $19.83 | $19.83 | 535,000 | — | — |
| 2022-01-28 | $18.61 | $18.61 | 234,700 | — | — |
| 2022-01-27 | $18.55 | $18.55 | 200,400 | — | — |
| 2022-01-26 | $19.79 | $19.79 | 196,700 | — | — |
| 2022-01-25 | $20.70 | $20.70 | 166,100 | — | — |
| 2022-01-24 | $21.20 | $21.20 | 265,000 | — | — |
| 2022-01-21 | $20.76 | $20.76 | 349,400 | — | — |
| 2022-01-20 | $20.60 | $20.60 | 121,200 | — | — |
| 2022-01-19 | $21.29 | $21.29 | 270,200 | — | — |
| 2022-01-18 | $22.03 | $22.03 | 244,600 | — | — |
| 2022-01-14 | $23.87 | $23.87 | 370,600 | — | — |
| 2022-01-13 | $23.32 | $23.32 | 213,400 | — | — |
| 2022-01-12 | $23.68 | $23.68 | 312,900 | — | — |
| 2022-01-11 | $25.38 | $25.38 | 172,300 | — | — |
| 2022-01-10 | $26.00 | $26.00 | 170,200 | — | — |
| 2022-01-07 | $25.98 | $25.98 | 126,300 | — | — |
| 2022-01-06 | $27.74 | $27.74 | 293,500 | — | — |
| 2022-01-05 | $28.31 | $28.31 | 340,100 | — | — |
| 2022-01-04 | $29.75 | $29.75 | 371,400 | — | — |
| 2022-01-03 | $29.31 | $29.31 | 187,400 | — | — |