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
- 2018-04-18 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 | $19.00 | $19.00 | 191,800 | — | — |
| 2022-12-29 | $18.84 | $18.84 | 144,700 | — | — |
| 2022-12-28 | $18.24 | $18.24 | 265,300 | — | — |
| 2022-12-27 | $18.12 | $18.12 | 181,000 | — | — |
| 2022-12-23 | $18.55 | $18.55 | 90,700 | — | — |
| 2022-12-22 | $18.37 | $18.37 | 131,100 | — | — |
| 2022-12-21 | $18.48 | $18.48 | 176,400 | — | — |
| 2022-12-20 | $18.31 | $18.31 | 236,300 | — | — |
| 2022-12-19 | $17.87 | $17.87 | 329,500 | — | — |
| 2022-12-16 | $17.79 | $17.79 | 1,922,200 | — | — |
| 2022-12-15 | $17.57 | $17.57 | 277,000 | — | — |
| 2022-12-14 | $18.05 | $18.05 | 673,300 | — | — |
| 2022-12-13 | $17.92 | $17.92 | 545,300 | — | — |
| 2022-12-12 | $18.40 | $18.40 | 449,800 | — | — |
| 2022-12-09 | $17.72 | $17.72 | 261,800 | — | — |
| 2022-12-08 | $17.54 | $17.54 | 168,700 | — | — |
| 2022-12-07 | $17.81 | $17.81 | 255,400 | — | — |
| 2022-12-06 | $17.72 | $17.72 | 415,500 | — | — |
| 2022-12-05 | $18.48 | $18.48 | 280,200 | — | — |
| 2022-12-02 | $18.95 | $18.95 | 291,200 | — | — |
| 2022-12-01 | $19.00 | $19.00 | 142,500 | — | — |
| 2022-11-30 | $19.18 | $19.18 | 444,600 | — | — |
| 2022-11-29 | $18.96 | $18.96 | 166,700 | — | — |
| 2022-11-28 | $18.98 | $18.98 | 174,500 | — | — |
| 2022-11-25 | $19.57 | $19.57 | 60,400 | — | — |
| 2022-11-23 | $19.53 | $19.53 | 128,500 | — | — |
| 2022-11-22 | $19.04 | $19.04 | 208,600 | — | — |
| 2022-11-21 | $18.92 | $18.92 | 420,900 | — | — |
| 2022-11-18 | $19.10 | $19.10 | 286,700 | — | — |
| 2022-11-17 | $18.83 | $18.83 | 233,600 | — | — |
| 2022-11-16 | $19.01 | $19.01 | 223,900 | — | — |
| 2022-11-15 | $19.46 | $19.46 | 256,400 | — | — |
| 2022-11-14 | $19.49 | $19.49 | 434,600 | — | — |
| 2022-11-11 | $19.78 | $19.78 | 312,700 | — | — |
| 2022-11-10 | $19.49 | $19.49 | 557,600 | — | — |
| 2022-11-09 | $18.14 | $18.14 | 447,800 | — | — |
| 2022-11-08 | $18.74 | $18.74 | 467,200 | — | — |
| 2022-11-07 | $17.97 | $17.97 | 418,300 | — | — |
| 2022-11-04 | $17.79 | $17.79 | 572,100 | — | — |
| 2022-11-03 | $18.74 | $18.74 | 495,000 | — | — |
| 2022-11-02 | $20.25 | $20.25 | 282,500 | — | — |
| 2022-11-01 | $20.95 | $20.95 | 265,500 | — | — |
| 2022-10-31 | $20.46 | $20.46 | 238,100 | — | — |
| 2022-10-28 | $21.12 | $21.12 | 338,700 | — | — |
| 2022-10-27 | $20.45 | $20.45 | 179,300 | — | — |
| 2022-10-26 | $20.26 | $20.26 | 151,600 | — | — |
| 2022-10-25 | $20.88 | $20.88 | 234,700 | — | — |
| 2022-10-24 | $20.06 | $20.06 | 155,200 | — | — |
| 2022-10-21 | $20.28 | $20.28 | 197,900 | — | — |
| 2022-10-20 | $20.25 | $20.25 | 252,300 | — | — |
| 2022-10-19 | $20.72 | $20.72 | 212,800 | — | — |
| 2022-10-18 | $21.05 | $21.05 | 225,100 | — | — |
| 2022-10-17 | $20.85 | $20.85 | 244,700 | — | — |
| 2022-10-14 | $20.10 | $20.10 | 222,100 | — | — |
| 2022-10-13 | $20.83 | $20.83 | 273,000 | — | — |
| 2022-10-12 | $20.30 | $20.30 | 280,900 | — | — |
| 2022-10-11 | $20.75 | $20.75 | 543,700 | — | — |
| 2022-10-10 | $21.37 | $21.37 | 282,200 | — | — |
| 2022-10-07 | $22.17 | $22.17 | 302,000 | — | — |
| 2022-10-06 | $22.56 | $22.56 | 316,400 | — | — |
| 2022-10-05 | $23.24 | $23.24 | 269,800 | — | — |
| 2022-10-04 | $23.48 | $23.48 | 481,000 | — | — |
| 2022-10-03 | $23.47 | $23.47 | 266,300 | — | — |
| 2022-09-30 | $22.83 | $22.83 | 397,200 | — | — |
| 2022-09-29 | $23.16 | $23.16 | 324,100 | — | — |
| 2022-09-28 | $23.74 | $23.74 | 285,600 | — | — |
| 2022-09-27 | $23.16 | $23.16 | 250,000 | — | — |
| 2022-09-26 | $22.97 | $22.97 | 328,700 | — | — |
| 2022-09-23 | $22.89 | $22.89 | 308,500 | — | — |
| 2022-09-22 | $23.30 | $23.30 | 252,600 | — | — |
| 2022-09-21 | $23.50 | $23.50 | 266,900 | — | — |
| 2022-09-20 | $23.73 | $23.73 | 298,200 | — | — |
| 2022-09-19 | $24.08 | $24.08 | 222,600 | — | — |
| 2022-09-16 | $24.18 | $24.18 | 3,432,500 | — | — |
| 2022-09-15 | $25.05 | $25.05 | 487,300 | — | — |
| 2022-09-14 | $25.11 | $25.11 | 421,900 | — | — |
| 2022-09-13 | $25.21 | $25.21 | 382,500 | — | — |
| 2022-09-12 | $25.83 | $25.83 | 362,700 | — | — |
| 2022-09-09 | $26.09 | $26.09 | 454,900 | — | — |
| 2022-09-08 | $26.53 | $26.53 | 376,100 | — | — |
| 2022-09-07 | $26.48 | $26.48 | 594,400 | — | — |
| 2022-09-06 | $26.45 | $26.45 | 741,500 | — | — |
| 2022-09-02 | $25.09 | $25.09 | 253,800 | — | — |
| 2022-09-01 | $25.91 | $25.91 | 348,300 | — | — |
| 2022-08-31 | $25.58 | $25.58 | 265,900 | — | — |
| 2022-08-30 | $25.94 | $25.94 | 266,200 | — | — |
| 2022-08-29 | $26.46 | $26.46 | 144,200 | — | — |
| 2022-08-26 | $26.70 | $26.70 | 380,000 | — | — |
| 2022-08-25 | $27.22 | $27.22 | 185,700 | — | — |
| 2022-08-24 | $26.68 | $26.68 | 149,900 | — | — |
| 2022-08-23 | $26.88 | $26.88 | 132,500 | — | — |
| 2022-08-22 | $26.94 | $26.94 | 162,400 | — | — |
| 2022-08-19 | $27.57 | $27.57 | 139,500 | — | — |
| 2022-08-18 | $28.05 | $28.05 | 112,100 | — | — |
| 2022-08-17 | $28.24 | $28.24 | 228,500 | — | — |
| 2022-08-16 | $28.53 | $28.53 | 167,300 | — | — |
| 2022-08-15 | $28.70 | $28.70 | 180,500 | — | — |
| 2022-08-12 | $28.63 | $28.63 | 297,700 | — | — |
| 2022-08-11 | $27.70 | $27.70 | 276,400 | — | — |
| 2022-08-10 | $28.08 | $28.08 | 230,100 | — | — |
| 2022-08-09 | $26.99 | $26.99 | 185,000 | — | — |
| 2022-08-08 | $26.42 | $26.42 | 285,200 | — | — |
| 2022-08-05 | $26.25 | $26.25 | 344,000 | — | — |
| 2022-08-04 | $26.50 | $26.50 | 1,911,200 | — | — |
| 2022-08-03 | $24.75 | $24.75 | 675,000 | — | — |
| 2022-08-02 | $24.07 | $24.07 | 94,000 | — | — |
| 2022-08-01 | $24.36 | $24.36 | 150,900 | — | — |
| 2022-07-29 | $24.34 | $24.34 | 134,800 | — | — |
| 2022-07-28 | $24.08 | $24.08 | 162,000 | — | — |
| 2022-07-27 | $23.74 | $23.74 | 168,800 | — | — |
| 2022-07-26 | $23.23 | $23.23 | 176,000 | — | — |
| 2022-07-25 | $23.14 | $23.14 | 213,800 | — | — |
| 2022-07-22 | $23.38 | $23.38 | 209,400 | — | — |
| 2022-07-21 | $23.67 | $23.67 | 328,900 | — | — |
| 2022-07-20 | $23.80 | $23.80 | 660,300 | — | — |
| 2022-07-19 | $23.26 | $23.26 | 338,000 | — | — |
| 2022-07-18 | $22.91 | $22.91 | 185,000 | — | — |
| 2022-07-15 | $22.54 | $22.54 | 198,100 | — | — |
| 2022-07-14 | $21.67 | $21.67 | 309,600 | — | — |
| 2022-07-13 | $22.17 | $22.17 | 120,200 | — | — |
| 2022-07-12 | $22.30 | $22.30 | 186,800 | — | — |
| 2022-07-11 | $22.29 | $22.29 | 156,700 | — | — |
| 2022-07-08 | $22.90 | $22.90 | 145,000 | — | — |
| 2022-07-07 | $23.40 | $23.40 | 312,000 | — | — |
| 2022-07-06 | $23.26 | $23.26 | 131,800 | — | — |
| 2022-07-05 | $23.56 | $23.56 | 224,300 | — | — |
| 2022-07-01 | $22.77 | $22.77 | 164,800 | — | — |
| 2022-06-30 | $22.39 | $22.39 | 309,500 | — | — |
| 2022-06-29 | $22.17 | $22.17 | 211,600 | — | — |
| 2022-06-28 | $22.62 | $22.62 | 193,900 | — | — |
| 2022-06-27 | $23.34 | $23.34 | 217,800 | — | — |
| 2022-06-24 | $23.34 | $23.34 | 2,645,200 | — | — |
| 2022-06-23 | $23.31 | $23.31 | 260,300 | — | — |
| 2022-06-22 | $23.44 | $23.44 | 178,800 | — | — |
| 2022-06-21 | $23.76 | $23.76 | 250,100 | — | — |
| 2022-06-17 | $23.45 | $23.45 | 582,000 | — | — |
| 2022-06-16 | $23.24 | $23.24 | 216,800 | — | — |
| 2022-06-15 | $23.96 | $23.96 | 298,700 | — | — |
| 2022-06-14 | $22.76 | $22.76 | 267,500 | — | — |
| 2022-06-13 | $22.96 | $22.96 | 260,900 | — | — |
| 2022-06-10 | $24.57 | $24.57 | 222,500 | — | — |
| 2022-06-09 | $25.96 | $25.96 | 226,300 | — | — |
| 2022-06-08 | $26.55 | $26.55 | 163,100 | — | — |
| 2022-06-07 | $26.10 | $26.10 | 218,800 | — | — |
| 2022-06-06 | $25.69 | $25.69 | 208,000 | — | — |
| 2022-06-03 | $25.33 | $25.33 | 206,600 | — | — |
| 2022-06-02 | $25.44 | $25.44 | 315,000 | — | — |
| 2022-06-01 | $25.11 | $25.11 | 260,400 | — | — |
| 2022-05-31 | $26.19 | $26.19 | 350,500 | — | — |
| 2022-05-27 | $26.59 | $26.59 | 174,700 | — | — |
| 2022-05-26 | $26.06 | $26.06 | 228,400 | — | — |
| 2022-05-25 | $24.98 | $24.98 | 210,100 | — | — |
| 2022-05-24 | $24.04 | $24.04 | 305,000 | — | — |
| 2022-05-23 | $25.06 | $25.06 | 377,000 | — | — |
| 2022-05-20 | $24.48 | $24.48 | 266,900 | — | — |
| 2022-05-19 | $24.43 | $24.43 | 167,200 | — | — |
| 2022-05-18 | $24.40 | $24.40 | 269,000 | — | — |
| 2022-05-17 | $24.71 | $24.71 | 430,400 | — | — |
| 2022-05-16 | $24.15 | $24.15 | 458,500 | — | — |
| 2022-05-13 | $24.40 | $24.40 | 671,900 | — | — |
| 2022-05-12 | $23.90 | $23.90 | 299,900 | — | — |
| 2022-05-11 | $24.06 | $24.06 | 143,100 | — | — |
| 2022-05-10 | $24.46 | $24.46 | 259,200 | — | — |
| 2022-05-09 | $24.75 | $24.75 | 425,400 | — | — |
| 2022-05-06 | $25.30 | $25.30 | 477,400 | — | — |
| 2022-05-05 | $26.75 | $26.75 | 499,200 | — | — |
| 2022-05-04 | $26.80 | $26.80 | 219,300 | — | — |
| 2022-05-03 | $26.09 | $26.09 | 117,100 | — | — |
| 2022-05-02 | $26.65 | $26.65 | 184,600 | — | — |
| 2022-04-29 | $25.83 | $25.83 | 96,600 | — | — |
| 2022-04-28 | $26.47 | $26.47 | 135,300 | — | — |
| 2022-04-27 | $26.24 | $26.24 | 89,400 | — | — |
| 2022-04-26 | $26.27 | $26.27 | 150,500 | — | — |
| 2022-04-25 | $27.27 | $27.27 | 100,700 | — | — |
| 2022-04-22 | $27.40 | $27.40 | 133,100 | — | — |
| 2022-04-21 | $27.05 | $27.05 | 152,200 | — | — |
| 2022-04-20 | $28.27 | $28.27 | 97,700 | — | — |
| 2022-04-19 | $28.29 | $28.29 | 93,700 | — | — |
| 2022-04-18 | $28.68 | $28.68 | 144,100 | — | — |
| 2022-04-14 | $29.46 | $29.46 | 137,500 | — | — |
| 2022-04-13 | $28.74 | $28.74 | 176,300 | — | — |
| 2022-04-12 | $27.51 | $27.51 | 1,156,500 | — | — |
| 2022-04-11 | $27.29 | $27.29 | 125,300 | — | — |
| 2022-04-08 | $27.40 | $27.40 | 133,100 | — | — |
| 2022-04-07 | $27.89 | $27.89 | 349,500 | — | — |
| 2022-04-06 | $28.87 | $28.87 | 248,600 | — | — |
| 2022-04-05 | $28.97 | $28.97 | 297,000 | — | — |
| 2022-04-04 | $29.44 | $29.44 | 194,900 | — | — |
| 2022-04-01 | $29.10 | $29.10 | 222,900 | — | — |
| 2022-03-31 | $28.12 | $28.12 | 632,300 | — | — |
| 2022-03-30 | $28.58 | $28.58 | 170,700 | — | — |
| 2022-03-29 | $30.18 | $30.18 | 328,400 | — | — |
| 2022-03-28 | $29.07 | $29.07 | 172,000 | — | — |
| 2022-03-25 | $28.82 | $28.82 | 194,700 | — | — |
| 2022-03-24 | $30.74 | $30.74 | 97,000 | — | — |
| 2022-03-23 | $29.93 | $29.93 | 118,700 | — | — |
| 2022-03-22 | $30.43 | $30.43 | 129,700 | — | — |
| 2022-03-21 | $30.50 | $30.50 | 416,000 | — | — |
| 2022-03-18 | $30.80 | $30.80 | 473,400 | — | — |
| 2022-03-17 | $31.00 | $31.00 | 359,200 | — | — |
| 2022-03-16 | $30.40 | $30.40 | 324,400 | — | — |
| 2022-03-15 | $29.85 | $29.85 | 187,500 | — | — |
| 2022-03-14 | $29.00 | $29.00 | 282,600 | — | — |
| 2022-03-11 | $28.55 | $28.55 | 450,700 | — | — |
| 2022-03-10 | $29.68 | $29.68 | 334,100 | — | — |
| 2022-03-09 | $28.59 | $28.59 | 136,400 | — | — |
| 2022-03-08 | $27.40 | $27.40 | 229,600 | — | — |
| 2022-03-07 | $26.59 | $26.59 | 197,400 | — | — |
| 2022-03-04 | $27.46 | $27.46 | 106,700 | — | — |
| 2022-03-03 | $28.16 | $28.16 | 200,300 | — | — |
| 2022-03-02 | $29.04 | $29.04 | 85,900 | — | — |
| 2022-03-01 | $29.58 | $29.58 | 102,100 | — | — |
| 2022-02-28 | $30.40 | $30.40 | 134,000 | — | — |
| 2022-02-25 | $30.54 | $30.54 | 257,600 | — | — |
| 2022-02-24 | $29.87 | $29.87 | 153,500 | — | — |
| 2022-02-23 | $28.45 | $28.45 | 151,100 | — | — |
| 2022-02-22 | $29.01 | $29.01 | 107,300 | — | — |
| 2022-02-18 | $29.34 | $29.34 | 140,400 | — | — |
| 2022-02-17 | $30.01 | $30.01 | 107,900 | — | — |
| 2022-02-16 | $30.48 | $30.48 | 75,400 | — | — |
| 2022-02-15 | $31.58 | $31.58 | 114,100 | — | — |
| 2022-02-14 | $31.29 | $31.29 | 98,700 | — | — |
| 2022-02-11 | $31.52 | $31.52 | 296,000 | — | — |
| 2022-02-10 | $31.62 | $31.62 | 126,300 | — | — |
| 2022-02-09 | $32.00 | $32.00 | 216,900 | — | — |
| 2022-02-08 | $32.01 | $32.01 | 70,600 | — | — |
| 2022-02-07 | $32.00 | $32.00 | 120,200 | — | — |
| 2022-02-04 | $31.73 | $31.73 | 127,900 | — | — |
| 2022-02-03 | $30.86 | $30.86 | 142,200 | — | — |
| 2022-02-02 | $32.16 | $32.16 | 205,900 | — | — |
| 2022-02-01 | $32.75 | $32.75 | 205,300 | — | — |
| 2022-01-31 | $32.43 | $32.43 | 220,800 | — | — |
| 2022-01-28 | $30.72 | $30.72 | 128,800 | — | — |
| 2022-01-27 | $29.40 | $29.40 | 119,100 | — | — |
| 2022-01-26 | $30.04 | $30.04 | 238,900 | — | — |
| 2022-01-25 | $31.56 | $31.56 | 105,900 | — | — |
| 2022-01-24 | $32.17 | $32.17 | 175,500 | — | — |
| 2022-01-21 | $31.45 | $31.45 | 168,600 | — | — |
| 2022-01-20 | $31.39 | $31.39 | 184,800 | — | — |
| 2022-01-19 | $32.17 | $32.17 | 140,100 | — | — |
| 2022-01-18 | $32.38 | $32.38 | 165,000 | — | — |
| 2022-01-14 | $34.03 | $34.03 | 149,900 | — | — |
| 2022-01-13 | $33.30 | $33.30 | 278,000 | — | — |
| 2022-01-12 | $35.09 | $35.09 | 197,000 | — | — |
| 2022-01-11 | $36.27 | $36.27 | 137,300 | — | — |
| 2022-01-10 | $35.66 | $35.66 | 342,100 | — | — |
| 2022-01-07 | $37.50 | $37.50 | 207,800 | — | — |
| 2022-01-06 | $37.68 | $37.68 | 285,900 | — | — |
| 2022-01-05 | $38.42 | $38.42 | 247,100 | — | — |
| 2022-01-04 | $41.06 | $41.06 | 207,400 | — | — |
| 2022-01-03 | $41.60 | $41.60 | 167,900 | — | — |