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
- 2018-07-03 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 | $28.22 | $28.22 | 444,500 | — | — |
| 2022-12-29 | $27.49 | $27.49 | 1,200,000 | — | — |
| 2022-12-28 | $27.42 | $27.42 | 950,800 | — | — |
| 2022-12-27 | $29.00 | $29.00 | 376,700 | — | — |
| 2022-12-23 | $30.85 | $30.85 | 266,200 | — | — |
| 2022-12-22 | $31.50 | $31.50 | 424,100 | — | — |
| 2022-12-21 | $31.50 | $31.50 | 480,200 | — | — |
| 2022-12-20 | $30.00 | $30.00 | 337,600 | — | — |
| 2022-12-19 | $29.20 | $29.20 | 311,500 | — | — |
| 2022-12-16 | $29.83 | $29.83 | 537,500 | — | — |
| 2022-12-15 | $30.53 | $30.53 | 1,366,100 | — | — |
| 2022-12-14 | $31.70 | $31.70 | 961,700 | — | — |
| 2022-12-13 | $31.70 | $31.70 | 690,300 | — | — |
| 2022-12-12 | $31.68 | $31.68 | 855,900 | — | — |
| 2022-12-09 | $34.36 | $34.36 | 593,800 | — | — |
| 2022-12-08 | $36.31 | $36.31 | 604,100 | — | — |
| 2022-12-07 | $35.25 | $35.25 | 528,100 | — | — |
| 2022-12-06 | $35.18 | $35.18 | 573,200 | — | — |
| 2022-12-05 | $34.88 | $34.88 | 957,900 | — | — |
| 2022-12-02 | $34.07 | $34.07 | 262,800 | — | — |
| 2022-12-01 | $33.38 | $33.38 | 241,300 | — | — |
| 2022-11-30 | $34.30 | $34.30 | 703,200 | — | — |
| 2022-11-29 | $31.72 | $31.72 | 479,200 | — | — |
| 2022-11-28 | $30.33 | $30.33 | 393,500 | — | — |
| 2022-11-25 | $30.47 | $30.47 | 393,000 | — | — |
| 2022-11-23 | $31.51 | $31.51 | 719,000 | — | — |
| 2022-11-22 | $29.50 | $29.50 | 336,800 | — | — |
| 2022-11-21 | $28.93 | $28.93 | 640,700 | — | — |
| 2022-11-18 | $29.48 | $29.48 | 673,900 | — | — |
| 2022-11-17 | $29.04 | $29.04 | 698,500 | — | — |
| 2022-11-16 | $30.34 | $30.34 | 796,400 | — | — |
| 2022-11-15 | $31.97 | $31.97 | 1,461,800 | — | — |
| 2022-11-14 | $35.04 | $35.04 | 560,200 | — | — |
| 2022-11-11 | $34.76 | $34.76 | 856,000 | — | — |
| 2022-11-10 | $35.51 | $35.51 | 679,000 | — | — |
| 2022-11-09 | $34.71 | $34.71 | 567,500 | — | — |
| 2022-11-08 | $35.66 | $35.66 | 827,000 | — | — |
| 2022-11-07 | $33.56 | $33.56 | 515,600 | — | — |
| 2022-11-04 | $34.70 | $34.70 | 465,100 | — | — |
| 2022-11-03 | $33.26 | $33.26 | 569,700 | — | — |
| 2022-11-02 | $33.25 | $33.25 | 591,700 | — | — |
| 2022-11-01 | $35.39 | $35.39 | 954,800 | — | — |
| 2022-10-31 | $35.74 | $35.74 | 2,109,800 | — | — |
| 2022-10-28 | $36.50 | $36.50 | 647,700 | — | — |
| 2022-10-27 | $37.46 | $37.46 | 566,400 | — | — |
| 2022-10-26 | $36.26 | $36.26 | 711,500 | — | — |
| 2022-10-25 | $36.77 | $36.77 | 940,100 | — | — |
| 2022-10-24 | $34.91 | $34.91 | 791,900 | — | — |
| 2022-10-21 | $35.48 | $35.48 | 796,200 | — | — |
| 2022-10-20 | $33.59 | $33.59 | 727,000 | — | — |
| 2022-10-19 | $33.83 | $33.83 | 893,600 | — | — |
| 2022-10-18 | $33.35 | $33.35 | 983,000 | — | — |
| 2022-10-17 | $31.37 | $31.37 | 1,353,400 | — | — |
| 2022-10-14 | $29.47 | $29.47 | 994,600 | — | — |
| 2022-10-13 | $30.55 | $30.55 | 782,600 | — | — |
| 2022-10-12 | $29.20 | $29.20 | 412,800 | — | — |
| 2022-10-11 | $28.50 | $28.50 | 535,700 | — | — |
| 2022-10-10 | $28.57 | $28.57 | 645,000 | — | — |
| 2022-10-07 | $28.30 | $28.30 | 713,400 | — | — |
| 2022-10-06 | $29.41 | $29.41 | 544,900 | — | — |
| 2022-10-05 | $29.53 | $29.53 | 773,400 | — | — |
| 2022-10-04 | $29.81 | $29.81 | 1,193,000 | — | — |
| 2022-10-03 | $28.02 | $28.02 | 535,500 | — | — |
| 2022-09-30 | $27.19 | $27.19 | 594,600 | — | — |
| 2022-09-29 | $26.11 | $26.11 | 1,199,400 | — | — |
| 2022-09-28 | $26.45 | $26.45 | 593,300 | — | — |
| 2022-09-27 | $25.04 | $25.04 | 541,700 | — | — |
| 2022-09-26 | $24.18 | $24.18 | 658,300 | — | — |
| 2022-09-23 | $24.70 | $24.70 | 866,200 | — | — |
| 2022-09-22 | $26.33 | $26.33 | 591,400 | — | — |
| 2022-09-21 | $27.09 | $27.09 | 926,400 | — | — |
| 2022-09-20 | $26.20 | $26.20 | 397,200 | — | — |
| 2022-09-19 | $27.10 | $27.10 | 755,400 | — | — |
| 2022-09-16 | $25.63 | $25.63 | 2,147,600 | — | — |
| 2022-09-15 | $27.25 | $27.25 | 1,434,300 | — | — |
| 2022-09-14 | $28.87 | $28.87 | 1,169,800 | — | — |
| 2022-09-13 | $27.52 | $27.52 | 1,161,300 | — | — |
| 2022-09-12 | $27.81 | $27.81 | 1,691,900 | — | — |
| 2022-09-09 | $24.96 | $24.96 | 578,900 | — | — |
| 2022-09-08 | $24.72 | $24.72 | 573,400 | — | — |
| 2022-09-07 | $23.59 | $23.59 | 314,600 | — | — |
| 2022-09-06 | $22.91 | $22.91 | 401,200 | — | — |
| 2022-09-02 | $22.39 | $22.39 | 495,500 | — | — |
| 2022-09-01 | $21.29 | $21.29 | 948,500 | — | — |
| 2022-08-31 | $23.09 | $23.09 | 402,500 | — | — |
| 2022-08-30 | $22.22 | $22.22 | 407,300 | — | — |
| 2022-08-29 | $23.10 | $23.10 | 676,600 | — | — |
| 2022-08-26 | $24.17 | $24.17 | 854,500 | — | — |
| 2022-08-25 | $24.91 | $24.91 | 536,800 | — | — |
| 2022-08-24 | $25.00 | $25.00 | 1,070,300 | — | — |
| 2022-08-23 | $23.38 | $23.38 | 906,300 | — | — |
| 2022-08-22 | $21.80 | $21.80 | 668,600 | — | — |
| 2022-08-19 | $19.70 | $19.70 | 482,800 | — | — |
| 2022-08-18 | $21.00 | $21.00 | 376,800 | — | — |
| 2022-08-17 | $21.49 | $21.49 | 415,100 | — | — |
| 2022-08-16 | $22.05 | $22.05 | 407,500 | — | — |
| 2022-08-15 | $22.84 | $22.84 | 434,400 | — | — |
| 2022-08-12 | $23.44 | $23.44 | 692,900 | — | — |
| 2022-08-11 | $21.93 | $21.93 | 576,000 | — | — |
| 2022-08-10 | $22.47 | $22.47 | 625,800 | — | — |
| 2022-08-09 | $21.21 | $21.21 | 524,400 | — | — |
| 2022-08-08 | $20.89 | $20.89 | 648,800 | — | — |
| 2022-08-05 | $20.11 | $20.11 | 767,300 | — | — |
| 2022-08-04 | $18.99 | $18.99 | 319,900 | — | — |
| 2022-08-03 | $18.20 | $18.20 | 289,500 | — | — |
| 2022-08-02 | $17.84 | $17.84 | 178,700 | — | — |
| 2022-08-01 | $18.00 | $18.00 | 173,400 | — | — |
| 2022-07-29 | $17.64 | $17.64 | 346,700 | — | — |
| 2022-07-28 | $17.71 | $17.71 | 301,200 | — | — |
| 2022-07-27 | $16.40 | $16.40 | 297,500 | — | — |
| 2022-07-26 | $16.02 | $16.02 | 95,400 | — | — |
| 2022-07-25 | $15.89 | $15.89 | 119,100 | — | — |
| 2022-07-22 | $14.99 | $14.99 | 218,400 | — | — |
| 2022-07-21 | $16.03 | $16.03 | 319,700 | — | — |
| 2022-07-20 | $15.12 | $15.12 | 186,800 | — | — |
| 2022-07-19 | $14.44 | $14.44 | 294,400 | — | — |
| 2022-07-18 | $14.93 | $14.93 | 313,200 | — | — |
| 2022-07-15 | $14.37 | $14.37 | 216,000 | — | — |
| 2022-07-14 | $13.65 | $13.65 | 270,100 | — | — |
| 2022-07-13 | $14.46 | $14.46 | 272,600 | — | — |
| 2022-07-12 | $14.30 | $14.30 | 229,000 | — | — |
| 2022-07-11 | $14.57 | $14.57 | 155,500 | — | — |
| 2022-07-08 | $15.46 | $15.46 | 201,500 | — | — |
| 2022-07-07 | $15.29 | $15.29 | 246,400 | — | — |
| 2022-07-06 | $13.83 | $13.83 | 496,300 | — | — |
| 2022-07-05 | $14.38 | $14.38 | 389,000 | — | — |
| 2022-07-01 | $14.78 | $14.78 | 312,300 | — | — |
| 2022-06-30 | $15.40 | $15.40 | 675,700 | — | — |
| 2022-06-29 | $15.58 | $15.58 | 1,634,000 | — | — |
| 2022-06-28 | $16.36 | $16.36 | 324,400 | — | — |
| 2022-06-27 | $16.65 | $16.65 | 395,400 | — | — |
| 2022-06-24 | $16.10 | $16.10 | 480,000 | — | — |
| 2022-06-23 | $15.94 | $15.94 | 1,091,400 | — | — |
| 2022-06-22 | $17.05 | $17.05 | 347,700 | — | — |
| 2022-06-21 | $15.92 | $15.92 | 217,500 | — | — |
| 2022-06-17 | $15.41 | $15.41 | 390,000 | — | — |
| 2022-06-16 | $15.17 | $15.17 | 382,500 | — | — |
| 2022-06-15 | $15.84 | $15.84 | 590,900 | — | — |
| 2022-06-14 | $15.86 | $15.86 | 570,100 | — | — |
| 2022-06-13 | $15.57 | $15.57 | 411,800 | — | — |
| 2022-06-10 | $17.03 | $17.03 | 294,000 | — | — |
| 2022-06-09 | $16.27 | $16.27 | 428,000 | — | — |
| 2022-06-08 | $17.55 | $17.55 | 222,900 | — | — |
| 2022-06-07 | $17.58 | $17.58 | 252,900 | — | — |
| 2022-06-06 | $17.37 | $17.37 | 223,900 | — | — |
| 2022-06-03 | $18.07 | $18.07 | 451,100 | — | — |
| 2022-06-02 | $17.24 | $17.24 | 382,200 | — | — |
| 2022-06-01 | $15.22 | $15.22 | 1,441,700 | — | — |
| 2022-05-31 | $16.66 | $16.66 | 1,215,800 | — | — |
| 2022-05-27 | $18.30 | $18.30 | 1,143,900 | — | — |
| 2022-05-26 | $17.18 | $17.18 | 1,062,900 | — | — |
| 2022-05-25 | $15.43 | $15.43 | 207,400 | — | — |
| 2022-05-24 | $14.99 | $14.99 | 289,500 | — | — |
| 2022-05-23 | $15.49 | $15.49 | 124,900 | — | — |
| 2022-05-20 | $14.49 | $14.49 | 287,700 | — | — |
| 2022-05-19 | $14.68 | $14.68 | 112,500 | — | — |
| 2022-05-18 | $13.87 | $13.87 | 309,200 | — | — |
| 2022-05-17 | $14.66 | $14.66 | 306,400 | — | — |
| 2022-05-16 | $14.32 | $14.32 | 150,000 | — | — |
| 2022-05-13 | $14.55 | $14.55 | 276,600 | — | — |
| 2022-05-12 | $14.09 | $14.09 | 209,100 | — | — |
| 2022-05-11 | $13.77 | $13.77 | 270,900 | — | — |
| 2022-05-10 | $14.04 | $14.04 | 375,600 | — | — |
| 2022-05-09 | $14.33 | $14.33 | 567,700 | — | — |
| 2022-05-06 | $15.93 | $15.93 | 585,000 | — | — |
| 2022-05-05 | $17.02 | $17.02 | 447,900 | — | — |
| 2022-05-04 | $17.54 | $17.54 | 484,700 | — | — |
| 2022-05-03 | $16.98 | $16.98 | 615,200 | — | — |
| 2022-05-02 | $15.94 | $15.94 | 286,600 | — | — |
| 2022-04-29 | $15.80 | $15.80 | 307,900 | — | — |
| 2022-04-28 | $15.77 | $15.77 | 208,200 | — | — |
| 2022-04-27 | $15.22 | $15.22 | 180,400 | — | — |
| 2022-04-26 | $15.39 | $15.39 | 261,200 | — | — |
| 2022-04-25 | $16.05 | $16.05 | 410,200 | — | — |
| 2022-04-22 | $15.71 | $15.71 | 676,700 | — | — |
| 2022-04-21 | $16.91 | $16.91 | 498,500 | — | — |
| 2022-04-20 | $17.11 | $17.11 | 410,200 | — | — |
| 2022-04-19 | $17.04 | $17.04 | 506,900 | — | — |
| 2022-04-18 | $17.29 | $17.29 | 571,900 | — | — |
| 2022-04-14 | $15.86 | $15.86 | 279,300 | — | — |
| 2022-04-13 | $15.90 | $15.90 | 459,200 | — | — |
| 2022-04-12 | $16.18 | $16.18 | 725,000 | — | — |
| 2022-04-11 | $16.36 | $16.36 | 592,900 | — | — |
| 2022-04-08 | $17.02 | $17.02 | 718,500 | — | — |
| 2022-04-07 | $17.66 | $17.66 | 738,200 | — | — |
| 2022-04-06 | $16.20 | $16.20 | 386,500 | — | — |
| 2022-04-05 | $15.99 | $15.99 | 409,900 | — | — |
| 2022-04-04 | $16.50 | $16.50 | 967,900 | — | — |
| 2022-04-01 | $15.53 | $15.53 | 1,083,200 | — | — |
| 2022-03-31 | $13.59 | $13.59 | 181,200 | — | — |
| 2022-03-30 | $13.18 | $13.18 | 561,500 | — | — |
| 2022-03-29 | $13.75 | $13.75 | 239,500 | — | — |
| 2022-03-28 | $13.97 | $13.97 | 504,300 | — | — |
| 2022-03-25 | $14.53 | $14.53 | 436,500 | — | — |
| 2022-03-24 | $14.69 | $14.69 | 456,800 | — | — |
| 2022-03-23 | $14.40 | $14.40 | 337,400 | — | — |
| 2022-03-22 | $13.92 | $13.92 | 535,900 | — | — |
| 2022-03-21 | $12.93 | $12.93 | 636,900 | — | — |
| 2022-03-18 | $11.99 | $11.99 | 374,800 | — | — |
| 2022-03-17 | $11.42 | $11.42 | 219,600 | — | — |
| 2022-03-16 | $11.35 | $11.35 | 142,900 | — | — |
| 2022-03-15 | $10.46 | $10.46 | 93,900 | — | — |
| 2022-03-14 | $10.61 | $10.61 | 173,700 | — | — |
| 2022-03-11 | $11.08 | $11.08 | 114,700 | — | — |
| 2022-03-10 | $11.03 | $11.03 | 111,300 | — | — |
| 2022-03-09 | $10.83 | $10.83 | 184,500 | — | — |
| 2022-03-08 | $10.89 | $10.89 | 178,400 | — | — |
| 2022-03-07 | $11.21 | $11.21 | 143,400 | — | — |
| 2022-03-04 | $11.05 | $11.05 | 140,400 | — | — |
| 2022-03-03 | $11.16 | $11.16 | 142,500 | — | — |
| 2022-03-02 | $11.35 | $11.35 | 259,300 | — | — |
| 2022-03-01 | $11.17 | $11.17 | 651,000 | — | — |
| 2022-02-28 | $11.06 | $11.06 | 252,300 | — | — |
| 2022-02-25 | $10.49 | $10.49 | 184,600 | — | — |
| 2022-02-24 | $9.84 | $9.84 | 275,200 | — | — |
| 2022-02-23 | $9.52 | $9.52 | 132,000 | — | — |
| 2022-02-22 | $9.83 | $9.83 | 145,800 | — | — |
| 2022-02-18 | $9.67 | $9.67 | 89,700 | — | — |
| 2022-02-17 | $9.77 | $9.77 | 121,600 | — | — |
| 2022-02-16 | $10.25 | $10.25 | 118,600 | — | — |
| 2022-02-15 | $10.60 | $10.60 | 237,400 | — | — |
| 2022-02-14 | $9.81 | $9.81 | 233,500 | — | — |
| 2022-02-11 | $10.42 | $10.42 | 82,100 | — | — |
| 2022-02-10 | $10.67 | $10.67 | 219,300 | — | — |
| 2022-02-09 | $10.47 | $10.47 | 184,600 | — | — |
| 2022-02-08 | $10.59 | $10.59 | 205,400 | — | — |
| 2022-02-07 | $10.72 | $10.72 | 159,300 | — | — |
| 2022-02-04 | $10.27 | $10.27 | 104,600 | — | — |
| 2022-02-03 | $10.00 | $10.00 | 61,600 | — | — |
| 2022-02-02 | $10.32 | $10.32 | 304,700 | — | — |
| 2022-02-01 | $10.04 | $10.04 | 95,500 | — | — |
| 2022-01-31 | $9.63 | $9.63 | 86,700 | — | — |
| 2022-01-28 | $9.66 | $9.66 | 250,600 | — | — |
| 2022-01-27 | $8.78 | $8.78 | 199,000 | — | — |
| 2022-01-26 | $9.46 | $9.46 | 129,000 | — | — |
| 2022-01-25 | $9.20 | $9.20 | 109,300 | — | — |
| 2022-01-24 | $9.28 | $9.28 | 317,500 | — | — |
| 2022-01-21 | $9.73 | $9.73 | 209,600 | — | — |
| 2022-01-20 | $10.18 | $10.18 | 217,900 | — | — |
| 2022-01-19 | $10.25 | $10.25 | 152,600 | — | — |
| 2022-01-18 | $10.73 | $10.73 | 198,900 | — | — |
| 2022-01-14 | $10.68 | $10.68 | 352,500 | — | — |
| 2022-01-13 | $11.10 | $11.10 | 302,200 | — | — |
| 2022-01-12 | $11.35 | $11.35 | 636,200 | — | — |
| 2022-01-11 | $11.15 | $11.15 | 291,400 | — | — |
| 2022-01-10 | $11.30 | $11.30 | 517,100 | — | — |
| 2022-01-07 | $11.13 | $11.13 | 601,700 | — | — |
| 2022-01-06 | $10.35 | $10.35 | 330,900 | — | — |
| 2022-01-05 | $9.75 | $9.75 | 104,900 | — | — |
| 2022-01-04 | $9.61 | $9.61 | 277,500 | — | — |
| 2022-01-03 | $10.57 | $10.57 | 215,500 | — | — |