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
- 2016-03-02 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 | $25.45 | $25.45 | 878,400 | — | — |
| 2022-12-29 | $24.76 | $24.76 | 553,700 | — | — |
| 2022-12-28 | $23.49 | $23.49 | 482,200 | — | — |
| 2022-12-27 | $23.54 | $23.54 | 388,600 | — | — |
| 2022-12-23 | $24.30 | $24.30 | 973,700 | — | — |
| 2022-12-22 | $25.22 | $25.22 | 863,300 | — | — |
| 2022-12-21 | $24.12 | $24.12 | 699,600 | — | — |
| 2022-12-20 | $23.71 | $23.71 | 596,100 | — | — |
| 2022-12-19 | $23.37 | $23.37 | 864,900 | — | — |
| 2022-12-16 | $24.42 | $24.42 | 2,196,600 | — | — |
| 2022-12-15 | $24.20 | $24.20 | 876,800 | — | — |
| 2022-12-14 | $24.57 | $24.57 | 895,400 | — | — |
| 2022-12-13 | $24.82 | $24.82 | 937,900 | — | — |
| 2022-12-12 | $23.69 | $23.69 | 3,596,200 | — | — |
| 2022-12-09 | $20.64 | $20.64 | 1,565,300 | — | — |
| 2022-12-08 | $21.07 | $21.07 | 935,900 | — | — |
| 2022-12-07 | $21.84 | $21.84 | 3,631,900 | — | — |
| 2022-12-06 | $24.21 | $24.21 | 442,400 | — | — |
| 2022-12-05 | $25.44 | $25.44 | 1,045,100 | — | — |
| 2022-12-02 | $25.07 | $25.07 | 732,800 | — | — |
| 2022-12-01 | $25.03 | $25.03 | 780,200 | — | — |
| 2022-11-30 | $23.96 | $23.96 | 884,300 | — | — |
| 2022-11-29 | $22.22 | $22.22 | 507,200 | — | — |
| 2022-11-28 | $22.30 | $22.30 | 422,700 | — | — |
| 2022-11-25 | $21.90 | $21.90 | 128,300 | — | — |
| 2022-11-23 | $21.70 | $21.70 | 265,400 | — | — |
| 2022-11-22 | $22.22 | $22.22 | 426,900 | — | — |
| 2022-11-21 | $21.82 | $21.82 | 593,700 | — | — |
| 2022-11-18 | $22.12 | $22.12 | 574,200 | — | — |
| 2022-11-17 | $21.14 | $21.14 | 603,800 | — | — |
| 2022-11-16 | $20.96 | $20.96 | 777,800 | — | — |
| 2022-11-15 | $21.88 | $21.88 | 713,300 | — | — |
| 2022-11-14 | $21.65 | $21.65 | 1,148,500 | — | — |
| 2022-11-11 | $22.19 | $22.19 | 622,400 | — | — |
| 2022-11-10 | $23.49 | $23.49 | 1,107,400 | — | — |
| 2022-11-09 | $23.48 | $23.48 | 962,300 | — | — |
| 2022-11-08 | $22.39 | $22.39 | 566,100 | — | — |
| 2022-11-07 | $22.62 | $22.62 | 681,100 | — | — |
| 2022-11-04 | $22.43 | $22.43 | 1,192,200 | — | — |
| 2022-11-03 | $22.33 | $22.33 | 2,378,400 | — | — |
| 2022-11-02 | $22.89 | $22.89 | 501,600 | — | — |
| 2022-11-01 | $23.13 | $23.13 | 651,300 | — | — |
| 2022-10-31 | $22.96 | $22.96 | 438,400 | — | — |
| 2022-10-28 | $23.72 | $23.72 | 488,100 | — | — |
| 2022-10-27 | $22.97 | $22.97 | 510,700 | — | — |
| 2022-10-26 | $23.17 | $23.17 | 479,500 | — | — |
| 2022-10-25 | $23.21 | $23.21 | 761,700 | — | — |
| 2022-10-24 | $23.30 | $23.30 | 456,200 | — | — |
| 2022-10-21 | $23.55 | $23.55 | 629,600 | — | — |
| 2022-10-20 | $22.40 | $22.40 | 492,700 | — | — |
| 2022-10-19 | $22.07 | $22.07 | 978,300 | — | — |
| 2022-10-18 | $23.36 | $23.36 | 857,100 | — | — |
| 2022-10-17 | $23.88 | $23.88 | 1,787,200 | — | — |
| 2022-10-14 | $23.53 | $23.53 | 503,800 | — | — |
| 2022-10-13 | $24.00 | $24.00 | 412,200 | — | — |
| 2022-10-12 | $24.31 | $24.31 | 338,500 | — | — |
| 2022-10-11 | $23.46 | $23.46 | 526,300 | — | — |
| 2022-10-10 | $23.50 | $23.50 | 872,600 | — | — |
| 2022-10-07 | $24.22 | $24.22 | 1,025,400 | — | — |
| 2022-10-06 | $26.24 | $26.24 | 1,981,100 | — | — |
| 2022-10-05 | $24.73 | $24.73 | 504,300 | — | — |
| 2022-10-04 | $24.95 | $24.95 | 661,300 | — | — |
| 2022-10-03 | $24.12 | $24.12 | 586,900 | — | — |
| 2022-09-30 | $24.03 | $24.03 | 661,800 | — | — |
| 2022-09-29 | $24.71 | $24.71 | 583,200 | — | — |
| 2022-09-28 | $24.52 | $24.52 | 483,800 | — | — |
| 2022-09-27 | $23.36 | $23.36 | 583,700 | — | — |
| 2022-09-26 | $22.85 | $22.85 | 368,300 | — | — |
| 2022-09-23 | $22.94 | $22.94 | 637,700 | — | — |
| 2022-09-22 | $22.81 | $22.81 | 592,000 | — | — |
| 2022-09-21 | $23.34 | $23.34 | 774,400 | — | — |
| 2022-09-20 | $23.66 | $23.66 | 569,200 | — | — |
| 2022-09-19 | $23.02 | $23.02 | 587,600 | — | — |
| 2022-09-16 | $23.14 | $23.14 | 1,201,200 | — | — |
| 2022-09-15 | $24.57 | $24.57 | 459,100 | — | — |
| 2022-09-14 | $23.87 | $23.87 | 443,000 | — | — |
| 2022-09-13 | $23.46 | $23.46 | 489,800 | — | — |
| 2022-09-12 | $23.76 | $23.76 | 380,700 | — | — |
| 2022-09-09 | $24.57 | $24.57 | 761,400 | — | — |
| 2022-09-08 | $24.79 | $24.79 | 711,200 | — | — |
| 2022-09-07 | $23.30 | $23.30 | 2,004,500 | — | — |
| 2022-09-06 | $22.92 | $22.92 | 628,500 | — | — |
| 2022-09-02 | $24.25 | $24.25 | 648,400 | — | — |
| 2022-09-01 | $24.73 | $24.73 | 426,300 | — | — |
| 2022-08-31 | $23.61 | $23.61 | 586,700 | — | — |
| 2022-08-30 | $23.22 | $23.22 | 446,200 | — | — |
| 2022-08-29 | $22.83 | $22.83 | 296,100 | — | — |
| 2022-08-26 | $23.04 | $23.04 | 388,100 | — | — |
| 2022-08-25 | $24.16 | $24.16 | 259,400 | — | — |
| 2022-08-24 | $24.58 | $24.58 | 597,200 | — | — |
| 2022-08-23 | $24.51 | $24.51 | 293,700 | — | — |
| 2022-08-22 | $24.06 | $24.06 | 406,200 | — | — |
| 2022-08-19 | $24.62 | $24.62 | 535,700 | — | — |
| 2022-08-18 | $24.15 | $24.15 | 491,800 | — | — |
| 2022-08-17 | $24.22 | $24.22 | 622,500 | — | — |
| 2022-08-16 | $24.73 | $24.73 | 610,200 | — | — |
| 2022-08-15 | $24.74 | $24.74 | 652,600 | — | — |
| 2022-08-12 | $24.00 | $24.00 | 682,600 | — | — |
| 2022-08-11 | $23.66 | $23.66 | 636,900 | — | — |
| 2022-08-10 | $24.00 | $24.00 | 784,600 | — | — |
| 2022-08-09 | $23.99 | $23.99 | 1,868,800 | — | — |
| 2022-08-08 | $24.28 | $24.28 | 631,700 | — | — |
| 2022-08-05 | $23.87 | $23.87 | 960,700 | — | — |
| 2022-08-04 | $22.70 | $22.70 | 1,255,400 | — | — |
| 2022-08-03 | $20.99 | $20.99 | 466,400 | — | — |
| 2022-08-02 | $20.46 | $20.46 | 293,900 | — | — |
| 2022-08-01 | $20.38 | $20.38 | 502,100 | — | — |
| 2022-07-29 | $20.37 | $20.37 | 391,300 | — | — |
| 2022-07-28 | $21.14 | $21.14 | 276,500 | — | — |
| 2022-07-27 | $21.23 | $21.23 | 477,500 | — | — |
| 2022-07-26 | $21.00 | $21.00 | 906,600 | — | — |
| 2022-07-25 | $21.18 | $21.18 | 475,300 | — | — |
| 2022-07-22 | $20.76 | $20.76 | 816,100 | — | — |
| 2022-07-21 | $19.86 | $19.86 | 500,800 | — | — |
| 2022-07-20 | $19.11 | $19.11 | 461,300 | — | — |
| 2022-07-19 | $19.18 | $19.18 | 417,500 | — | — |
| 2022-07-18 | $18.82 | $18.82 | 970,000 | — | — |
| 2022-07-15 | $19.04 | $19.04 | 615,400 | — | — |
| 2022-07-14 | $19.14 | $19.14 | 442,500 | — | — |
| 2022-07-13 | $19.18 | $19.18 | 1,703,200 | — | — |
| 2022-07-12 | $18.96 | $18.96 | 259,200 | — | — |
| 2022-07-11 | $18.51 | $18.51 | 756,400 | — | — |
| 2022-07-08 | $19.43 | $19.43 | 837,800 | — | — |
| 2022-07-07 | $19.77 | $19.77 | 665,800 | — | — |
| 2022-07-06 | $20.37 | $20.37 | 503,500 | — | — |
| 2022-07-05 | $20.37 | $20.37 | 1,174,000 | — | — |
| 2022-07-01 | $19.07 | $19.07 | 350,300 | — | — |
| 2022-06-30 | $19.24 | $19.24 | 392,600 | — | — |
| 2022-06-29 | $19.08 | $19.08 | 275,200 | — | — |
| 2022-06-28 | $18.53 | $18.53 | 336,800 | — | — |
| 2022-06-27 | $18.71 | $18.71 | 288,900 | — | — |
| 2022-06-24 | $19.13 | $19.13 | 1,139,600 | — | — |
| 2022-06-23 | $18.99 | $18.99 | 997,800 | — | — |
| 2022-06-22 | $17.70 | $17.70 | 779,800 | — | — |
| 2022-06-21 | $17.47 | $17.47 | 534,700 | — | — |
| 2022-06-17 | $16.84 | $16.84 | 1,160,800 | — | — |
| 2022-06-16 | $15.81 | $15.81 | 476,900 | — | — |
| 2022-06-15 | $16.23 | $16.23 | 554,300 | — | — |
| 2022-06-14 | $15.75 | $15.75 | 540,700 | — | — |
| 2022-06-13 | $15.60 | $15.60 | 1,338,800 | — | — |
| 2022-06-10 | $16.37 | $16.37 | 452,300 | — | — |
| 2022-06-09 | $17.16 | $17.16 | 538,500 | — | — |
| 2022-06-08 | $17.70 | $17.70 | 607,100 | — | — |
| 2022-06-07 | $16.96 | $16.96 | 477,200 | — | — |
| 2022-06-06 | $15.98 | $15.98 | 541,900 | — | — |
| 2022-06-03 | $16.48 | $16.48 | 505,500 | — | — |
| 2022-06-02 | $16.60 | $16.60 | 859,600 | — | — |
| 2022-06-01 | $16.57 | $16.57 | 743,900 | — | — |
| 2022-05-31 | $16.50 | $16.50 | 611,800 | — | — |
| 2022-05-27 | $16.32 | $16.32 | 483,200 | — | — |
| 2022-05-26 | $15.18 | $15.18 | 402,400 | — | — |
| 2022-05-25 | $14.65 | $14.65 | 387,800 | — | — |
| 2022-05-24 | $14.17 | $14.17 | 444,200 | — | — |
| 2022-05-23 | $14.56 | $14.56 | 642,500 | — | — |
| 2022-05-20 | $14.66 | $14.66 | 537,700 | — | — |
| 2022-05-19 | $13.82 | $13.82 | 500,000 | — | — |
| 2022-05-18 | $13.64 | $13.64 | 402,600 | — | — |
| 2022-05-17 | $14.63 | $14.63 | 361,300 | — | — |
| 2022-05-16 | $14.02 | $14.02 | 282,800 | — | — |
| 2022-05-13 | $14.11 | $14.11 | 456,400 | — | — |
| 2022-05-12 | $13.95 | $13.95 | 584,400 | — | — |
| 2022-05-11 | $13.80 | $13.80 | 895,200 | — | — |
| 2022-05-10 | $15.14 | $15.14 | 1,559,300 | — | — |
| 2022-05-09 | $15.11 | $15.11 | 951,900 | — | — |
| 2022-05-06 | $16.08 | $16.08 | 594,800 | — | — |
| 2022-05-05 | $16.61 | $16.61 | 445,200 | — | — |
| 2022-05-04 | $17.51 | $17.51 | 825,500 | — | — |
| 2022-05-03 | $17.26 | $17.26 | 238,900 | — | — |
| 2022-05-02 | $17.19 | $17.19 | 416,000 | — | — |
| 2022-04-29 | $16.77 | $16.77 | 585,700 | — | — |
| 2022-04-28 | $16.92 | $16.92 | 676,500 | — | — |
| 2022-04-27 | $16.35 | $16.35 | 391,600 | — | — |
| 2022-04-26 | $16.30 | $16.30 | 623,000 | — | — |
| 2022-04-25 | $16.74 | $16.74 | 419,900 | — | — |
| 2022-04-22 | $16.42 | $16.42 | 535,000 | — | — |
| 2022-04-21 | $16.67 | $16.67 | 514,200 | — | — |
| 2022-04-20 | $17.17 | $17.17 | 331,300 | — | — |
| 2022-04-19 | $16.98 | $16.98 | 538,700 | — | — |
| 2022-04-18 | $17.19 | $17.19 | 350,500 | — | — |
| 2022-04-14 | $18.14 | $18.14 | 222,500 | — | — |
| 2022-04-13 | $18.37 | $18.37 | 367,400 | — | — |
| 2022-04-12 | $17.49 | $17.49 | 416,800 | — | — |
| 2022-04-11 | $17.71 | $17.71 | 1,328,300 | — | — |
| 2022-04-08 | $17.51 | $17.51 | 439,600 | — | — |
| 2022-04-07 | $18.82 | $18.82 | 465,600 | — | — |
| 2022-04-06 | $19.16 | $19.16 | 918,600 | — | — |
| 2022-04-05 | $19.48 | $19.48 | 606,600 | — | — |
| 2022-04-04 | $19.12 | $19.12 | 1,919,100 | — | — |
| 2022-04-01 | $17.62 | $17.62 | 437,500 | — | — |
| 2022-03-31 | $17.38 | $17.38 | 250,200 | — | — |
| 2022-03-30 | $17.25 | $17.25 | 257,700 | — | — |
| 2022-03-29 | $18.25 | $18.25 | 377,100 | — | — |
| 2022-03-28 | $17.33 | $17.33 | 215,500 | — | — |
| 2022-03-25 | $17.60 | $17.60 | 225,000 | — | — |
| 2022-03-24 | $17.81 | $17.81 | 301,500 | — | — |
| 2022-03-23 | $17.60 | $17.60 | 298,100 | — | — |
| 2022-03-22 | $18.00 | $18.00 | 424,400 | — | — |
| 2022-03-21 | $16.95 | $16.95 | 456,500 | — | — |
| 2022-03-18 | $16.71 | $16.71 | 1,618,300 | — | — |
| 2022-03-17 | $16.80 | $16.80 | 1,070,100 | — | — |
| 2022-03-16 | $17.07 | $17.07 | 509,900 | — | — |
| 2022-03-15 | $16.08 | $16.08 | 639,400 | — | — |
| 2022-03-14 | $15.77 | $15.77 | 767,300 | — | — |
| 2022-03-11 | $16.85 | $16.85 | 447,500 | — | — |
| 2022-03-10 | $17.48 | $17.48 | 405,400 | — | — |
| 2022-03-09 | $17.31 | $17.31 | 615,600 | — | — |
| 2022-03-08 | $17.00 | $17.00 | 640,100 | — | — |
| 2022-03-07 | $16.47 | $16.47 | 614,300 | — | — |
| 2022-03-04 | $15.25 | $15.25 | 876,100 | — | — |
| 2022-03-03 | $16.09 | $16.09 | 792,000 | — | — |
| 2022-03-02 | $16.11 | $16.11 | 1,116,900 | — | — |
| 2022-03-01 | $16.06 | $16.06 | 326,400 | — | — |
| 2022-02-28 | $15.59 | $15.59 | 436,200 | — | — |
| 2022-02-25 | $15.82 | $15.82 | 406,400 | — | — |
| 2022-02-24 | $15.79 | $15.79 | 661,300 | — | — |
| 2022-02-23 | $15.41 | $15.41 | 403,600 | — | — |
| 2022-02-22 | $15.87 | $15.87 | 524,300 | — | — |
| 2022-02-18 | $16.44 | $16.44 | 552,600 | — | — |
| 2022-02-17 | $15.81 | $15.81 | 403,200 | — | — |
| 2022-02-16 | $16.59 | $16.59 | 300,100 | — | — |
| 2022-02-15 | $16.57 | $16.57 | 542,600 | — | — |
| 2022-02-14 | $14.84 | $14.84 | 374,400 | — | — |
| 2022-02-11 | $14.98 | $14.98 | 340,100 | — | — |
| 2022-02-10 | $15.18 | $15.18 | 711,600 | — | — |
| 2022-02-09 | $15.91 | $15.91 | 532,400 | — | — |
| 2022-02-08 | $15.25 | $15.25 | 406,600 | — | — |
| 2022-02-07 | $15.58 | $15.58 | 554,400 | — | — |
| 2022-02-04 | $15.00 | $15.00 | 627,500 | — | — |
| 2022-02-03 | $15.21 | $15.21 | 451,100 | — | — |
| 2022-02-02 | $15.79 | $15.79 | 451,100 | — | — |
| 2022-02-01 | $16.61 | $16.61 | 482,900 | — | — |
| 2022-01-31 | $16.34 | $16.34 | 393,500 | — | — |
| 2022-01-28 | $15.60 | $15.60 | 438,000 | — | — |
| 2022-01-27 | $14.89 | $14.89 | 619,300 | — | — |
| 2022-01-26 | $15.93 | $15.93 | 488,500 | — | — |
| 2022-01-25 | $16.44 | $16.44 | 368,300 | — | — |
| 2022-01-24 | $16.78 | $16.78 | 607,300 | — | — |
| 2022-01-21 | $16.12 | $16.12 | 864,200 | — | — |
| 2022-01-20 | $16.76 | $16.76 | 714,200 | — | — |
| 2022-01-19 | $16.53 | $16.53 | 281,400 | — | — |
| 2022-01-18 | $16.69 | $16.69 | 434,000 | — | — |
| 2022-01-14 | $18.09 | $18.09 | 354,600 | — | — |
| 2022-01-13 | $17.68 | $17.68 | 356,700 | — | — |
| 2022-01-12 | $18.57 | $18.57 | 381,600 | — | — |
| 2022-01-11 | $19.06 | $19.06 | 412,000 | — | — |
| 2022-01-10 | $19.47 | $19.47 | 387,500 | — | — |
| 2022-01-07 | $19.11 | $19.11 | 374,900 | — | — |
| 2022-01-06 | $19.81 | $19.81 | 393,100 | — | — |
| 2022-01-05 | $19.52 | $19.52 | 671,400 | — | — |
| 2022-01-04 | $20.95 | $20.95 | 377,400 | — | — |
| 2022-01-03 | $22.15 | $22.15 | 286,900 | — | — |