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
- 2020-02-13 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 | $23.82 | $23.82 | 391,600 | — | — |
| 2022-12-29 | $24.00 | $24.00 | 850,300 | — | — |
| 2022-12-28 | $22.32 | $22.32 | 484,600 | — | — |
| 2022-12-27 | $22.00 | $22.00 | 648,500 | — | — |
| 2022-12-23 | $22.04 | $22.04 | 634,300 | — | — |
| 2022-12-22 | $23.98 | $23.98 | 915,700 | — | — |
| 2022-12-21 | $24.00 | $24.00 | 1,082,400 | — | — |
| 2022-12-20 | $22.17 | $22.17 | 917,900 | — | — |
| 2022-12-19 | $22.01 | $22.01 | 752,600 | — | — |
| 2022-12-16 | $24.30 | $24.30 | 2,570,700 | — | — |
| 2022-12-15 | $24.01 | $24.01 | 1,173,400 | — | — |
| 2022-12-14 | $24.27 | $24.27 | 1,775,600 | — | — |
| 2022-12-13 | $23.30 | $23.30 | 982,900 | — | — |
| 2022-12-12 | $23.80 | $23.80 | 1,427,600 | — | — |
| 2022-12-09 | $23.78 | $23.78 | 1,054,400 | — | — |
| 2022-12-08 | $24.75 | $24.75 | 2,696,500 | — | — |
| 2022-12-07 | $24.15 | $24.15 | 1,630,600 | — | — |
| 2022-12-06 | $24.50 | $24.50 | 788,100 | — | — |
| 2022-12-05 | $24.32 | $24.32 | 716,900 | — | — |
| 2022-12-02 | $25.53 | $25.53 | 1,334,700 | — | — |
| 2022-12-01 | $23.66 | $23.66 | 480,600 | — | — |
| 2022-11-30 | $23.59 | $23.59 | 1,042,400 | — | — |
| 2022-11-29 | $22.64 | $22.64 | 1,941,500 | — | — |
| 2022-11-28 | $21.52 | $21.52 | 1,044,600 | — | — |
| 2022-11-25 | $21.87 | $21.87 | 605,100 | — | — |
| 2022-11-23 | $21.86 | $21.86 | 1,062,000 | — | — |
| 2022-11-22 | $20.88 | $20.88 | 883,500 | — | — |
| 2022-11-21 | $20.38 | $20.38 | 836,200 | — | — |
| 2022-11-18 | $20.41 | $20.41 | 1,018,900 | — | — |
| 2022-11-17 | $20.49 | $20.49 | 1,131,800 | — | — |
| 2022-11-16 | $20.45 | $20.45 | 538,700 | — | — |
| 2022-11-15 | $21.61 | $21.61 | 818,800 | — | — |
| 2022-11-14 | $21.22 | $21.22 | 833,200 | — | — |
| 2022-11-11 | $22.17 | $22.17 | 558,200 | — | — |
| 2022-11-10 | $21.50 | $21.50 | 1,199,400 | — | — |
| 2022-11-09 | $18.97 | $18.97 | 556,000 | — | — |
| 2022-11-08 | $19.65 | $19.65 | 702,100 | — | — |
| 2022-11-07 | $19.77 | $19.77 | 561,800 | — | — |
| 2022-11-04 | $20.50 | $20.50 | 661,500 | — | — |
| 2022-11-03 | $20.60 | $20.60 | 386,600 | — | — |
| 2022-11-02 | $20.46 | $20.46 | 594,300 | — | — |
| 2022-11-01 | $20.79 | $20.79 | 481,100 | — | — |
| 2022-10-31 | $20.26 | $20.26 | 624,100 | — | — |
| 2022-10-28 | $20.86 | $20.86 | 760,100 | — | — |
| 2022-10-27 | $19.93 | $19.93 | 618,800 | — | — |
| 2022-10-26 | $19.80 | $19.80 | 542,100 | — | — |
| 2022-10-25 | $19.08 | $19.08 | 660,400 | — | — |
| 2022-10-24 | $18.56 | $18.56 | 398,200 | — | — |
| 2022-10-21 | $18.59 | $18.59 | 602,500 | — | — |
| 2022-10-20 | $17.68 | $17.68 | 444,700 | — | — |
| 2022-10-19 | $18.32 | $18.32 | 960,600 | — | — |
| 2022-10-18 | $19.79 | $19.79 | 1,500,800 | — | — |
| 2022-10-17 | $18.85 | $18.85 | 929,800 | — | — |
| 2022-10-14 | $18.41 | $18.41 | 416,800 | — | — |
| 2022-10-13 | $19.08 | $19.08 | 495,900 | — | — |
| 2022-10-12 | $18.70 | $18.70 | 1,823,500 | — | — |
| 2022-10-11 | $18.49 | $18.49 | 2,140,200 | — | — |
| 2022-10-10 | $18.20 | $18.20 | 1,491,400 | — | — |
| 2022-10-07 | $18.40 | $18.40 | 734,900 | — | — |
| 2022-10-06 | $19.49 | $19.49 | 448,700 | — | — |
| 2022-10-05 | $19.47 | $19.47 | 403,800 | — | — |
| 2022-10-04 | $20.00 | $20.00 | 761,200 | — | — |
| 2022-10-03 | $19.53 | $19.53 | 506,500 | — | — |
| 2022-09-30 | $19.72 | $19.72 | 600,000 | — | — |
| 2022-09-29 | $19.55 | $19.55 | 817,400 | — | — |
| 2022-09-28 | $19.80 | $19.80 | 877,200 | — | — |
| 2022-09-27 | $18.86 | $18.86 | 824,200 | — | — |
| 2022-09-26 | $18.35 | $18.35 | 676,800 | — | — |
| 2022-09-23 | $18.43 | $18.43 | 1,030,400 | — | — |
| 2022-09-22 | $18.41 | $18.41 | 1,518,900 | — | — |
| 2022-09-21 | $17.46 | $17.46 | 806,200 | — | — |
| 2022-09-20 | $19.52 | $19.52 | 664,900 | — | — |
| 2022-09-19 | $19.23 | $19.23 | 1,092,300 | — | — |
| 2022-09-16 | $20.22 | $20.22 | 3,926,100 | — | — |
| 2022-09-15 | $20.68 | $20.68 | 1,021,000 | — | — |
| 2022-09-14 | $19.84 | $19.84 | 1,040,400 | — | — |
| 2022-09-13 | $19.94 | $19.94 | 819,400 | — | — |
| 2022-09-12 | $21.94 | $21.94 | 652,800 | — | — |
| 2022-09-09 | $21.62 | $21.62 | 424,900 | — | — |
| 2022-09-08 | $21.69 | $21.69 | 483,000 | — | — |
| 2022-09-07 | $21.03 | $21.03 | 486,600 | — | — |
| 2022-09-06 | $20.01 | $20.01 | 544,000 | — | — |
| 2022-09-02 | $21.34 | $21.34 | 713,700 | — | — |
| 2022-09-01 | $21.61 | $21.61 | 542,300 | — | — |
| 2022-08-31 | $20.83 | $20.83 | 614,700 | — | — |
| 2022-08-30 | $19.99 | $19.99 | 672,500 | — | — |
| 2022-08-29 | $20.91 | $20.91 | 629,700 | — | — |
| 2022-08-26 | $21.26 | $21.26 | 830,700 | — | — |
| 2022-08-25 | $22.80 | $22.80 | 667,900 | — | — |
| 2022-08-24 | $23.24 | $23.24 | 518,500 | — | — |
| 2022-08-23 | $23.00 | $23.00 | 649,000 | — | — |
| 2022-08-22 | $22.38 | $22.38 | 663,000 | — | — |
| 2022-08-19 | $22.58 | $22.58 | 572,100 | — | — |
| 2022-08-18 | $23.05 | $23.05 | 1,334,300 | — | — |
| 2022-08-17 | $24.20 | $24.20 | 629,600 | — | — |
| 2022-08-16 | $26.00 | $26.00 | 1,051,900 | — | — |
| 2022-08-15 | $25.84 | $25.84 | 795,600 | — | — |
| 2022-08-12 | $25.43 | $25.43 | 855,700 | — | — |
| 2022-08-11 | $23.50 | $23.50 | 792,200 | — | — |
| 2022-08-10 | $24.51 | $24.51 | 901,800 | — | — |
| 2022-08-09 | $23.76 | $23.76 | 744,600 | — | — |
| 2022-08-08 | $24.40 | $24.40 | 1,270,000 | — | — |
| 2022-08-05 | $24.98 | $24.98 | 1,241,000 | — | — |
| 2022-08-04 | $21.80 | $21.80 | 739,800 | — | — |
| 2022-08-03 | $20.60 | $20.60 | 905,700 | — | — |
| 2022-08-02 | $20.37 | $20.37 | 1,018,200 | — | — |
| 2022-08-01 | $19.82 | $19.82 | 1,470,500 | — | — |
| 2022-07-29 | $22.59 | $22.59 | 883,700 | — | — |
| 2022-07-28 | $23.26 | $23.26 | 756,300 | — | — |
| 2022-07-27 | $24.20 | $24.20 | 844,400 | — | — |
| 2022-07-26 | $24.31 | $24.31 | 1,114,400 | — | — |
| 2022-07-25 | $22.52 | $22.52 | 418,500 | — | — |
| 2022-07-22 | $22.35 | $22.35 | 978,700 | — | — |
| 2022-07-21 | $23.60 | $23.60 | 1,603,700 | — | — |
| 2022-07-20 | $23.50 | $23.50 | 7,586,300 | — | — |
| 2022-07-19 | $24.58 | $24.58 | 463,100 | — | — |
| 2022-07-18 | $22.82 | $22.82 | 401,000 | — | — |
| 2022-07-15 | $23.30 | $23.30 | 534,600 | — | — |
| 2022-07-14 | $23.36 | $23.36 | 428,400 | — | — |
| 2022-07-13 | $23.14 | $23.14 | 491,600 | — | — |
| 2022-07-12 | $22.48 | $22.48 | 584,000 | — | — |
| 2022-07-11 | $21.96 | $21.96 | 502,900 | — | — |
| 2022-07-08 | $23.41 | $23.41 | 438,900 | — | — |
| 2022-07-07 | $23.21 | $23.21 | 867,900 | — | — |
| 2022-07-06 | $23.33 | $23.33 | 606,200 | — | — |
| 2022-07-05 | $23.23 | $23.23 | 718,100 | — | — |
| 2022-07-01 | $20.89 | $20.89 | 591,200 | — | — |
| 2022-06-30 | $19.49 | $19.49 | 740,300 | — | — |
| 2022-06-29 | $19.08 | $19.08 | 1,307,200 | — | — |
| 2022-06-28 | $17.50 | $17.50 | 532,500 | — | — |
| 2022-06-27 | $18.50 | $18.50 | 445,500 | — | — |
| 2022-06-24 | $18.87 | $18.87 | 1,407,900 | — | — |
| 2022-06-23 | $19.17 | $19.17 | 1,689,200 | — | — |
| 2022-06-22 | $18.15 | $18.15 | 1,493,200 | — | — |
| 2022-06-21 | $18.19 | $18.19 | 908,000 | — | — |
| 2022-06-17 | $18.01 | $18.01 | 1,269,500 | — | — |
| 2022-06-16 | $16.80 | $16.80 | 1,654,300 | — | — |
| 2022-06-15 | $17.12 | $17.12 | 2,094,900 | — | — |
| 2022-06-14 | $16.81 | $16.81 | 637,600 | — | — |
| 2022-06-13 | $16.40 | $16.40 | 501,000 | — | — |
| 2022-06-10 | $17.91 | $17.91 | 722,500 | — | — |
| 2022-06-09 | $18.92 | $18.92 | 387,600 | — | — |
| 2022-06-08 | $19.62 | $19.62 | 1,289,900 | — | — |
| 2022-06-07 | $19.72 | $19.72 | 1,301,400 | — | — |
| 2022-06-06 | $19.02 | $19.02 | 1,189,100 | — | — |
| 2022-06-03 | $19.13 | $19.13 | 720,900 | — | — |
| 2022-06-02 | $17.30 | $17.30 | 490,600 | — | — |
| 2022-06-01 | $16.52 | $16.52 | 450,100 | — | — |
| 2022-05-31 | $16.98 | $16.98 | 667,400 | — | — |
| 2022-05-27 | $16.90 | $16.90 | 588,800 | — | — |
| 2022-05-26 | $15.89 | $15.89 | 386,300 | — | — |
| 2022-05-25 | $15.60 | $15.60 | 728,800 | — | — |
| 2022-05-24 | $15.65 | $15.65 | 447,500 | — | — |
| 2022-05-23 | $16.63 | $16.63 | 427,200 | — | — |
| 2022-05-20 | $15.73 | $15.73 | 691,000 | — | — |
| 2022-05-19 | $15.16 | $15.16 | 1,087,000 | — | — |
| 2022-05-18 | $15.47 | $15.47 | 482,600 | — | — |
| 2022-05-17 | $16.53 | $16.53 | 394,500 | — | — |
| 2022-05-16 | $15.55 | $15.55 | 443,700 | — | — |
| 2022-05-13 | $15.67 | $15.67 | 544,100 | — | — |
| 2022-05-12 | $14.54 | $14.54 | 556,200 | — | — |
| 2022-05-11 | $14.70 | $14.70 | 901,700 | — | — |
| 2022-05-10 | $15.92 | $15.92 | 1,155,800 | — | — |
| 2022-05-09 | $14.99 | $14.99 | 1,311,000 | — | — |
| 2022-05-06 | $17.00 | $17.00 | 1,147,800 | — | — |
| 2022-05-05 | $20.30 | $20.30 | 716,800 | — | — |
| 2022-05-04 | $22.05 | $22.05 | 622,800 | — | — |
| 2022-05-03 | $21.92 | $21.92 | 899,100 | — | — |
| 2022-05-02 | $21.14 | $21.14 | 501,500 | — | — |
| 2022-04-29 | $19.97 | $19.97 | 438,100 | — | — |
| 2022-04-28 | $21.29 | $21.29 | 616,200 | — | — |
| 2022-04-27 | $20.55 | $20.55 | 520,300 | — | — |
| 2022-04-26 | $20.86 | $20.86 | 438,700 | — | — |
| 2022-04-25 | $22.26 | $22.26 | 287,800 | — | — |
| 2022-04-22 | $21.39 | $21.39 | 452,400 | — | — |
| 2022-04-21 | $21.78 | $21.78 | 617,800 | — | — |
| 2022-04-20 | $23.60 | $23.60 | 437,100 | — | — |
| 2022-04-19 | $23.93 | $23.93 | 470,300 | — | — |
| 2022-04-18 | $23.75 | $23.75 | 747,200 | — | — |
| 2022-04-14 | $24.09 | $24.09 | 350,800 | — | — |
| 2022-04-13 | $24.63 | $24.63 | 427,800 | — | — |
| 2022-04-12 | $23.50 | $23.50 | 388,300 | — | — |
| 2022-04-11 | $23.55 | $23.55 | 431,700 | — | — |
| 2022-04-08 | $24.48 | $24.48 | 293,400 | — | — |
| 2022-04-07 | $25.56 | $25.56 | 432,900 | — | — |
| 2022-04-06 | $26.00 | $26.00 | 806,100 | — | — |
| 2022-04-05 | $26.33 | $26.33 | 1,079,400 | — | — |
| 2022-04-04 | $27.17 | $27.17 | 1,828,700 | — | — |
| 2022-04-01 | $25.65 | $25.65 | 980,600 | — | — |
| 2022-03-31 | $25.51 | $25.51 | 1,648,500 | — | — |
| 2022-03-30 | $25.59 | $25.59 | 807,900 | — | — |
| 2022-03-29 | $26.40 | $26.40 | 891,200 | — | — |
| 2022-03-28 | $24.67 | $24.67 | 428,100 | — | — |
| 2022-03-25 | $24.33 | $24.33 | 939,400 | — | — |
| 2022-03-24 | $24.69 | $24.69 | 534,300 | — | — |
| 2022-03-23 | $24.00 | $24.00 | 708,900 | — | — |
| 2022-03-22 | $23.42 | $23.42 | 985,700 | — | — |
| 2022-03-21 | $20.76 | $20.76 | 670,500 | — | — |
| 2022-03-18 | $20.48 | $20.48 | 1,320,700 | — | — |
| 2022-03-17 | $19.17 | $19.17 | 540,600 | — | — |
| 2022-03-16 | $18.92 | $18.92 | 767,600 | — | — |
| 2022-03-15 | $18.30 | $18.30 | 393,700 | — | — |
| 2022-03-14 | $18.31 | $18.31 | 687,700 | — | — |
| 2022-03-11 | $20.16 | $20.16 | 444,000 | — | — |
| 2022-03-10 | $20.60 | $20.60 | 724,600 | — | — |
| 2022-03-09 | $20.47 | $20.47 | 641,900 | — | — |
| 2022-03-08 | $19.27 | $19.27 | 1,025,400 | — | — |
| 2022-03-07 | $18.35 | $18.35 | 948,500 | — | — |
| 2022-03-04 | $17.31 | $17.31 | 500,100 | — | — |
| 2022-03-03 | $18.18 | $18.18 | 519,200 | — | — |
| 2022-03-02 | $18.86 | $18.86 | 516,900 | — | — |
| 2022-03-01 | $18.56 | $18.56 | 581,200 | — | — |
| 2022-02-28 | $18.92 | $18.92 | 480,100 | — | — |
| 2022-02-25 | $19.82 | $19.82 | 712,400 | — | — |
| 2022-02-24 | $19.76 | $19.76 | 861,200 | — | — |
| 2022-02-23 | $18.73 | $18.73 | 427,700 | — | — |
| 2022-02-22 | $19.80 | $19.80 | 315,800 | — | — |
| 2022-02-18 | $19.88 | $19.88 | 442,300 | — | — |
| 2022-02-17 | $20.02 | $20.02 | 503,800 | — | — |
| 2022-02-16 | $20.88 | $20.88 | 318,700 | — | — |
| 2022-02-15 | $22.17 | $22.17 | 277,400 | — | — |
| 2022-02-14 | $21.10 | $21.10 | 237,200 | — | — |
| 2022-02-11 | $21.47 | $21.47 | 390,100 | — | — |
| 2022-02-10 | $21.14 | $21.14 | 520,100 | — | — |
| 2022-02-09 | $22.55 | $22.55 | 456,000 | — | — |
| 2022-02-08 | $21.38 | $21.38 | 634,000 | — | — |
| 2022-02-07 | $22.57 | $22.57 | 384,800 | — | — |
| 2022-02-04 | $21.33 | $21.33 | 346,500 | — | — |
| 2022-02-03 | $21.08 | $21.08 | 341,000 | — | — |
| 2022-02-02 | $21.77 | $21.77 | 502,200 | — | — |
| 2022-02-01 | $22.35 | $22.35 | 562,600 | — | — |
| 2022-01-31 | $21.52 | $21.52 | 604,300 | — | — |
| 2022-01-28 | $19.87 | $19.87 | 812,700 | — | — |
| 2022-01-27 | $19.98 | $19.98 | 472,600 | — | — |
| 2022-01-26 | $21.66 | $21.66 | 463,300 | — | — |
| 2022-01-25 | $22.25 | $22.25 | 516,800 | — | — |
| 2022-01-24 | $22.31 | $22.31 | 754,600 | — | — |
| 2022-01-21 | $22.71 | $22.71 | 585,700 | — | — |
| 2022-01-20 | $23.26 | $23.26 | 737,400 | — | — |
| 2022-01-19 | $23.90 | $23.90 | 875,000 | — | — |
| 2022-01-18 | $23.17 | $23.17 | 751,600 | — | — |
| 2022-01-14 | $26.21 | $26.21 | 693,400 | — | — |
| 2022-01-13 | $25.10 | $25.10 | 570,500 | — | — |
| 2022-01-12 | $24.88 | $24.88 | 477,000 | — | — |
| 2022-01-11 | $24.57 | $24.57 | 508,000 | — | — |
| 2022-01-10 | $23.21 | $23.21 | 1,042,100 | — | — |
| 2022-01-07 | $22.94 | $22.94 | 313,200 | — | — |
| 2022-01-06 | $23.84 | $23.84 | 343,800 | — | — |
| 2022-01-05 | $24.00 | $24.00 | 473,400 | — | — |
| 2022-01-04 | $24.88 | $24.88 | 286,800 | — | — |
| 2022-01-03 | $26.16 | $26.16 | 301,000 | — | — |