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
- 2020-02-06 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 | $18.69 | $18.69 | 453,500 | — | — |
| 2022-12-29 | $18.87 | $18.87 | 604,600 | — | — |
| 2022-12-28 | $17.71 | $17.71 | 598,700 | — | — |
| 2022-12-27 | $17.64 | $17.64 | 471,800 | — | — |
| 2022-12-23 | $18.86 | $18.86 | 596,900 | — | — |
| 2022-12-22 | $19.52 | $19.52 | 696,000 | — | — |
| 2022-12-21 | $19.28 | $19.28 | 662,900 | — | — |
| 2022-12-20 | $19.61 | $19.61 | 692,000 | — | — |
| 2022-12-19 | $19.02 | $19.02 | 1,095,900 | — | — |
| 2022-12-16 | $20.54 | $20.54 | 925,600 | — | — |
| 2022-12-15 | $19.89 | $19.89 | 757,700 | — | — |
| 2022-12-14 | $20.52 | $20.52 | 991,700 | — | — |
| 2022-12-13 | $20.54 | $20.54 | 2,945,900 | — | — |
| 2022-12-12 | $17.03 | $17.03 | 891,300 | — | — |
| 2022-12-09 | $16.49 | $16.49 | 632,900 | — | — |
| 2022-12-08 | $16.43 | $16.43 | 658,000 | — | — |
| 2022-12-07 | $16.63 | $16.63 | 897,400 | — | — |
| 2022-12-06 | $16.24 | $16.24 | 705,800 | — | — |
| 2022-12-05 | $16.48 | $16.48 | 697,900 | — | — |
| 2022-12-02 | $17.35 | $17.35 | 787,100 | — | — |
| 2022-12-01 | $17.63 | $17.63 | 587,800 | — | — |
| 2022-11-30 | $18.00 | $18.00 | 752,700 | — | — |
| 2022-11-29 | $17.42 | $17.42 | 434,900 | — | — |
| 2022-11-28 | $17.49 | $17.49 | 586,700 | — | — |
| 2022-11-25 | $18.23 | $18.23 | 156,900 | — | — |
| 2022-11-23 | $18.46 | $18.46 | 281,600 | — | — |
| 2022-11-22 | $18.04 | $18.04 | 464,500 | — | — |
| 2022-11-21 | $18.41 | $18.41 | 351,200 | — | — |
| 2022-11-18 | $18.66 | $18.66 | 565,200 | — | — |
| 2022-11-17 | $19.09 | $19.09 | 889,300 | — | — |
| 2022-11-16 | $21.05 | $21.05 | 407,200 | — | — |
| 2022-11-15 | $22.27 | $22.27 | 595,900 | — | — |
| 2022-11-14 | $21.59 | $21.59 | 705,000 | — | — |
| 2022-11-11 | $21.97 | $21.97 | 1,022,500 | — | — |
| 2022-11-10 | $21.70 | $21.70 | 597,200 | — | — |
| 2022-11-09 | $20.03 | $20.03 | 540,800 | — | — |
| 2022-11-08 | $20.67 | $20.67 | 561,500 | — | — |
| 2022-11-07 | $20.61 | $20.61 | 679,300 | — | — |
| 2022-11-04 | $20.92 | $20.92 | 1,772,800 | — | — |
| 2022-11-03 | $24.66 | $24.66 | 483,600 | — | — |
| 2022-11-02 | $24.50 | $24.50 | 942,900 | — | — |
| 2022-11-01 | $24.69 | $24.69 | 327,500 | — | — |
| 2022-10-31 | $23.97 | $23.97 | 762,200 | — | — |
| 2022-10-28 | $24.38 | $24.38 | 427,600 | — | — |
| 2022-10-27 | $23.40 | $23.40 | 459,800 | — | — |
| 2022-10-26 | $23.22 | $23.22 | 424,800 | — | — |
| 2022-10-25 | $22.68 | $22.68 | 392,400 | — | — |
| 2022-10-24 | $21.86 | $21.86 | 357,200 | — | — |
| 2022-10-21 | $21.71 | $21.71 | 290,600 | — | — |
| 2022-10-20 | $21.33 | $21.33 | 320,000 | — | — |
| 2022-10-19 | $21.43 | $21.43 | 302,800 | — | — |
| 2022-10-18 | $22.91 | $22.91 | 326,900 | — | — |
| 2022-10-17 | $22.40 | $22.40 | 418,500 | — | — |
| 2022-10-14 | $21.91 | $21.91 | 362,500 | — | — |
| 2022-10-13 | $23.00 | $23.00 | 393,500 | — | — |
| 2022-10-12 | $23.17 | $23.17 | 289,600 | — | — |
| 2022-10-11 | $23.45 | $23.45 | 337,900 | — | — |
| 2022-10-10 | $23.83 | $23.83 | 435,600 | — | — |
| 2022-10-07 | $24.53 | $24.53 | 594,500 | — | — |
| 2022-10-06 | $25.46 | $25.46 | 470,400 | — | — |
| 2022-10-05 | $26.27 | $26.27 | 451,800 | — | — |
| 2022-10-04 | $26.38 | $26.38 | 480,200 | — | — |
| 2022-10-03 | $25.18 | $25.18 | 323,700 | — | — |
| 2022-09-30 | $24.98 | $24.98 | 740,600 | — | — |
| 2022-09-29 | $25.22 | $25.22 | 358,200 | — | — |
| 2022-09-28 | $25.69 | $25.69 | 392,200 | — | — |
| 2022-09-27 | $24.12 | $24.12 | 423,300 | — | — |
| 2022-09-26 | $23.95 | $23.95 | 570,600 | — | — |
| 2022-09-23 | $24.12 | $24.12 | 664,300 | — | — |
| 2022-09-22 | $24.98 | $24.98 | 488,600 | — | — |
| 2022-09-21 | $26.14 | $26.14 | 451,700 | — | — |
| 2022-09-20 | $26.81 | $26.81 | 360,000 | — | — |
| 2022-09-19 | $27.39 | $27.39 | 461,900 | — | — |
| 2022-09-16 | $27.70 | $27.70 | 910,500 | — | — |
| 2022-09-15 | $28.94 | $28.94 | 461,400 | — | — |
| 2022-09-14 | $28.96 | $28.96 | 646,400 | — | — |
| 2022-09-13 | $28.18 | $28.18 | 562,500 | — | — |
| 2022-09-12 | $28.79 | $28.79 | 295,900 | — | — |
| 2022-09-09 | $28.05 | $28.05 | 563,100 | — | — |
| 2022-09-08 | $28.39 | $28.39 | 480,400 | — | — |
| 2022-09-07 | $27.12 | $27.12 | 330,000 | — | — |
| 2022-09-06 | $25.91 | $25.91 | 343,400 | — | — |
| 2022-09-02 | $26.77 | $26.77 | 729,100 | — | — |
| 2022-09-01 | $27.58 | $27.58 | 514,400 | — | — |
| 2022-08-31 | $27.44 | $27.44 | 325,900 | — | — |
| 2022-08-30 | $26.95 | $26.95 | 397,800 | — | — |
| 2022-08-29 | $27.10 | $27.10 | 479,100 | — | — |
| 2022-08-26 | $27.69 | $27.69 | 474,500 | — | — |
| 2022-08-25 | $28.88 | $28.88 | 299,200 | — | — |
| 2022-08-24 | $28.48 | $28.48 | 375,400 | — | — |
| 2022-08-23 | $28.19 | $28.19 | 341,000 | — | — |
| 2022-08-22 | $27.85 | $27.85 | 706,100 | — | — |
| 2022-08-19 | $27.88 | $27.88 | 1,169,400 | — | — |
| 2022-08-18 | $28.55 | $28.55 | 713,200 | — | — |
| 2022-08-17 | $28.60 | $28.60 | 538,500 | — | — |
| 2022-08-16 | $30.04 | $30.04 | 773,300 | — | — |
| 2022-08-15 | $31.58 | $31.58 | 532,100 | — | — |
| 2022-08-12 | $31.55 | $31.55 | 553,600 | — | — |
| 2022-08-11 | $31.19 | $31.19 | 927,300 | — | — |
| 2022-08-10 | $33.07 | $33.07 | 687,500 | — | — |
| 2022-08-09 | $31.44 | $31.44 | 637,200 | — | — |
| 2022-08-08 | $32.81 | $32.81 | 1,175,200 | — | — |
| 2022-08-05 | $33.58 | $33.58 | 1,612,300 | — | — |
| 2022-08-04 | $34.71 | $34.71 | 668,900 | — | — |
| 2022-08-03 | $33.07 | $33.07 | 510,400 | — | — |
| 2022-08-02 | $31.45 | $31.45 | 349,300 | — | — |
| 2022-08-01 | $30.87 | $30.87 | 340,800 | — | — |
| 2022-07-29 | $31.30 | $31.30 | 373,000 | — | — |
| 2022-07-28 | $32.14 | $32.14 | 389,800 | — | — |
| 2022-07-27 | $32.17 | $32.17 | 412,600 | — | — |
| 2022-07-26 | $31.50 | $31.50 | 506,100 | — | — |
| 2022-07-25 | $31.54 | $31.54 | 373,400 | — | — |
| 2022-07-22 | $31.49 | $31.49 | 420,800 | — | — |
| 2022-07-21 | $33.31 | $33.31 | 766,200 | — | — |
| 2022-07-20 | $32.67 | $32.67 | 650,400 | — | — |
| 2022-07-19 | $31.88 | $31.88 | 362,000 | — | — |
| 2022-07-18 | $30.52 | $30.52 | 665,600 | — | — |
| 2022-07-15 | $32.05 | $32.05 | 620,100 | — | — |
| 2022-07-14 | $31.57 | $31.57 | 506,300 | — | — |
| 2022-07-13 | $31.45 | $31.45 | 569,100 | — | — |
| 2022-07-12 | $31.18 | $31.18 | 467,000 | — | — |
| 2022-07-11 | $30.76 | $30.76 | 402,200 | — | — |
| 2022-07-08 | $32.02 | $32.02 | 625,300 | — | — |
| 2022-07-07 | $32.35 | $32.35 | 759,800 | — | — |
| 2022-07-06 | $30.00 | $30.00 | 369,200 | — | — |
| 2022-07-05 | $30.71 | $30.71 | 708,700 | — | — |
| 2022-07-01 | $27.74 | $27.74 | 354,200 | — | — |
| 2022-06-30 | $26.41 | $26.41 | 506,200 | — | — |
| 2022-06-29 | $27.55 | $27.55 | 551,800 | — | — |
| 2022-06-28 | $27.87 | $27.87 | 882,800 | — | — |
| 2022-06-27 | $29.04 | $29.04 | 542,500 | — | — |
| 2022-06-24 | $30.41 | $30.41 | 1,957,400 | — | — |
| 2022-06-23 | $29.45 | $29.45 | 741,300 | — | — |
| 2022-06-22 | $27.37 | $27.37 | 662,000 | — | — |
| 2022-06-21 | $25.59 | $25.59 | 558,800 | — | — |
| 2022-06-17 | $25.09 | $25.09 | 1,069,100 | — | — |
| 2022-06-16 | $23.81 | $23.81 | 686,800 | — | — |
| 2022-06-15 | $24.51 | $24.51 | 626,300 | — | — |
| 2022-06-14 | $22.67 | $22.67 | 785,700 | — | — |
| 2022-06-13 | $23.13 | $23.13 | 560,100 | — | — |
| 2022-06-10 | $25.12 | $25.12 | 512,300 | — | — |
| 2022-06-09 | $26.60 | $26.60 | 593,000 | — | — |
| 2022-06-08 | $27.43 | $27.43 | 559,300 | — | — |
| 2022-06-07 | $26.38 | $26.38 | 463,800 | — | — |
| 2022-06-06 | $25.25 | $25.25 | 589,500 | — | — |
| 2022-06-03 | $26.48 | $26.48 | 477,800 | — | — |
| 2022-06-02 | $26.62 | $26.62 | 526,400 | — | — |
| 2022-06-01 | $25.52 | $25.52 | 480,600 | — | — |
| 2022-05-31 | $25.84 | $25.84 | 819,900 | — | — |
| 2022-05-27 | $26.50 | $26.50 | 758,900 | — | — |
| 2022-05-26 | $25.17 | $25.17 | 702,200 | — | — |
| 2022-05-25 | $24.86 | $24.86 | 636,400 | — | — |
| 2022-05-24 | $24.09 | $24.09 | 668,600 | — | — |
| 2022-05-23 | $24.67 | $24.67 | 772,600 | — | — |
| 2022-05-20 | $24.75 | $24.75 | 553,400 | — | — |
| 2022-05-19 | $24.72 | $24.72 | 753,800 | — | — |
| 2022-05-18 | $23.46 | $23.46 | 602,700 | — | — |
| 2022-05-17 | $24.77 | $24.77 | 744,800 | — | — |
| 2022-05-16 | $23.84 | $23.84 | 559,300 | — | — |
| 2022-05-13 | $24.57 | $24.57 | 1,007,500 | — | — |
| 2022-05-12 | $22.49 | $22.49 | 1,480,500 | — | — |
| 2022-05-11 | $21.39 | $21.39 | 949,100 | — | — |
| 2022-05-10 | $23.29 | $23.29 | 795,800 | — | — |
| 2022-05-09 | $23.36 | $23.36 | 1,532,500 | — | — |
| 2022-05-06 | $25.03 | $25.03 | 1,411,500 | — | — |
| 2022-05-05 | $24.67 | $24.67 | 1,138,500 | — | — |
| 2022-05-04 | $26.88 | $26.88 | 1,004,500 | — | — |
| 2022-05-03 | $26.10 | $26.10 | 784,500 | — | — |
| 2022-05-02 | $26.27 | $26.27 | 767,600 | — | — |
| 2022-04-29 | $24.72 | $24.72 | 516,600 | — | — |
| 2022-04-28 | $25.35 | $25.35 | 485,900 | — | — |
| 2022-04-27 | $25.23 | $25.23 | 354,100 | — | — |
| 2022-04-26 | $25.68 | $25.68 | 414,600 | — | — |
| 2022-04-25 | $27.54 | $27.54 | 539,100 | — | — |
| 2022-04-22 | $26.92 | $26.92 | 497,600 | — | — |
| 2022-04-21 | $27.66 | $27.66 | 476,800 | — | — |
| 2022-04-20 | $29.23 | $29.23 | 470,800 | — | — |
| 2022-04-19 | $29.35 | $29.35 | 608,600 | — | — |
| 2022-04-18 | $28.70 | $28.70 | 784,100 | — | — |
| 2022-04-14 | $29.82 | $29.82 | 737,000 | — | — |
| 2022-04-13 | $31.55 | $31.55 | 419,900 | — | — |
| 2022-04-12 | $31.30 | $31.30 | 470,900 | — | — |
| 2022-04-11 | $31.18 | $31.18 | 389,500 | — | — |
| 2022-04-08 | $31.44 | $31.44 | 461,500 | — | — |
| 2022-04-07 | $32.82 | $32.82 | 405,800 | — | — |
| 2022-04-06 | $33.21 | $33.21 | 579,600 | — | — |
| 2022-04-05 | $33.47 | $33.47 | 428,300 | — | — |
| 2022-04-04 | $35.90 | $35.90 | 428,100 | — | — |
| 2022-04-01 | $35.59 | $35.59 | 857,000 | — | — |
| 2022-03-31 | $34.12 | $34.12 | 358,700 | — | — |
| 2022-03-30 | $34.36 | $34.36 | 401,900 | — | — |
| 2022-03-29 | $36.03 | $36.03 | 632,900 | — | — |
| 2022-03-28 | $33.83 | $33.83 | 421,800 | — | — |
| 2022-03-25 | $33.89 | $33.89 | 752,400 | — | — |
| 2022-03-24 | $35.75 | $35.75 | 439,600 | — | — |
| 2022-03-23 | $36.11 | $36.11 | 846,000 | — | — |
| 2022-03-22 | $34.94 | $34.94 | 480,200 | — | — |
| 2022-03-21 | $33.50 | $33.50 | 565,900 | — | — |
| 2022-03-18 | $34.59 | $34.59 | 1,022,700 | — | — |
| 2022-03-17 | $33.17 | $33.17 | 711,400 | — | — |
| 2022-03-16 | $32.26 | $32.26 | 1,180,600 | — | — |
| 2022-03-15 | $28.81 | $28.81 | 788,500 | — | — |
| 2022-03-14 | $27.34 | $27.34 | 852,000 | — | — |
| 2022-03-11 | $28.80 | $28.80 | 680,700 | — | — |
| 2022-03-10 | $31.08 | $31.08 | 752,100 | — | — |
| 2022-03-09 | $31.94 | $31.94 | 939,500 | — | — |
| 2022-03-08 | $30.40 | $30.40 | 771,800 | — | — |
| 2022-03-07 | $30.69 | $30.69 | 933,900 | — | — |
| 2022-03-04 | $32.28 | $32.28 | 744,100 | — | — |
| 2022-03-03 | $33.58 | $33.58 | 976,000 | — | — |
| 2022-03-02 | $35.52 | $35.52 | 1,130,400 | — | — |
| 2022-03-01 | $36.12 | $36.12 | 1,609,100 | — | — |
| 2022-02-28 | $34.76 | $34.76 | 1,993,100 | — | — |
| 2022-02-25 | $32.64 | $32.64 | 2,975,900 | — | — |
| 2022-02-24 | $27.40 | $27.40 | 1,488,800 | — | — |
| 2022-02-23 | $24.84 | $24.84 | 774,900 | — | — |
| 2022-02-22 | $26.22 | $26.22 | 746,300 | — | — |
| 2022-02-18 | $25.74 | $25.74 | 623,100 | — | — |
| 2022-02-17 | $26.93 | $26.93 | 766,600 | — | — |
| 2022-02-16 | $28.03 | $28.03 | 781,800 | — | — |
| 2022-02-15 | $28.20 | $28.20 | 821,600 | — | — |
| 2022-02-14 | $26.99 | $26.99 | 630,800 | — | — |
| 2022-02-11 | $27.63 | $27.63 | 719,600 | — | — |
| 2022-02-10 | $27.58 | $27.58 | 1,364,700 | — | — |
| 2022-02-09 | $27.76 | $27.76 | 734,800 | — | — |
| 2022-02-08 | $26.93 | $26.93 | 475,200 | — | — |
| 2022-02-07 | $26.87 | $26.87 | 524,600 | — | — |
| 2022-02-04 | $26.38 | $26.38 | 1,100,100 | — | — |
| 2022-02-03 | $26.56 | $26.56 | 892,600 | — | — |
| 2022-02-02 | $28.07 | $28.07 | 840,800 | — | — |
| 2022-02-01 | $29.57 | $29.57 | 1,171,900 | — | — |
| 2022-01-31 | $28.35 | $28.35 | 924,600 | — | — |
| 2022-01-28 | $26.22 | $26.22 | 1,473,200 | — | — |
| 2022-01-27 | $25.49 | $25.49 | 1,005,300 | — | — |
| 2022-01-26 | $26.64 | $26.64 | 765,600 | — | — |
| 2022-01-25 | $27.59 | $27.59 | 1,320,900 | — | — |
| 2022-01-24 | $27.97 | $27.97 | 1,664,900 | — | — |
| 2022-01-21 | $27.08 | $27.08 | 1,657,000 | — | — |
| 2022-01-20 | $27.38 | $27.38 | 761,000 | — | — |
| 2022-01-19 | $27.85 | $27.85 | 740,400 | — | — |
| 2022-01-18 | $28.79 | $28.79 | 954,100 | — | — |
| 2022-01-14 | $30.69 | $30.69 | 1,361,500 | — | — |
| 2022-01-13 | $29.68 | $29.68 | 787,200 | — | — |
| 2022-01-12 | $31.33 | $31.33 | 697,500 | — | — |
| 2022-01-11 | $32.98 | $32.98 | 785,500 | — | — |
| 2022-01-10 | $32.08 | $32.08 | 808,800 | — | — |
| 2022-01-07 | $31.93 | $31.93 | 580,300 | — | — |
| 2022-01-06 | $31.42 | $31.42 | 577,300 | — | — |
| 2022-01-05 | $32.13 | $32.13 | 892,800 | — | — |
| 2022-01-04 | $34.03 | $34.03 | 640,500 | — | — |
| 2022-01-03 | $35.47 | $35.47 | 548,100 | — | — |