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
- 2021-04-23 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 | $22.99 | $22.99 | 246,700 | — | — |
| 2022-12-29 | $23.44 | $23.44 | 141,900 | — | — |
| 2022-12-28 | $22.80 | $22.80 | 105,700 | — | — |
| 2022-12-27 | $23.27 | $23.27 | 86,600 | — | — |
| 2022-12-23 | $23.93 | $23.93 | 119,100 | — | — |
| 2022-12-22 | $24.32 | $24.32 | 149,500 | — | — |
| 2022-12-21 | $23.94 | $23.94 | 137,400 | — | — |
| 2022-12-20 | $23.59 | $23.59 | 174,300 | — | — |
| 2022-12-19 | $22.89 | $22.89 | 154,900 | — | — |
| 2022-12-16 | $22.95 | $22.95 | 463,400 | — | — |
| 2022-12-15 | $23.38 | $23.38 | 197,000 | — | — |
| 2022-12-14 | $24.02 | $24.02 | 268,500 | — | — |
| 2022-12-13 | $24.16 | $24.16 | 253,200 | — | — |
| 2022-12-12 | $23.79 | $23.79 | 232,700 | — | — |
| 2022-12-09 | $23.96 | $23.96 | 170,400 | — | — |
| 2022-12-08 | $23.96 | $23.96 | 218,300 | — | — |
| 2022-12-07 | $24.22 | $24.22 | 138,200 | — | — |
| 2022-12-06 | $23.88 | $23.88 | 191,500 | — | — |
| 2022-12-05 | $24.44 | $24.44 | 199,100 | — | — |
| 2022-12-02 | $23.99 | $23.99 | 342,400 | — | — |
| 2022-12-01 | $24.67 | $24.67 | 317,700 | — | — |
| 2022-11-30 | $23.15 | $23.15 | 327,800 | — | — |
| 2022-11-29 | $22.12 | $22.12 | 157,400 | — | — |
| 2022-11-28 | $22.16 | $22.16 | 249,000 | — | — |
| 2022-11-25 | $22.21 | $22.21 | 141,000 | — | — |
| 2022-11-23 | $22.14 | $22.14 | 181,500 | — | — |
| 2022-11-22 | $22.24 | $22.24 | 259,500 | — | — |
| 2022-11-21 | $21.77 | $21.77 | 183,800 | — | — |
| 2022-11-18 | $22.57 | $22.57 | 288,800 | — | — |
| 2022-11-17 | $21.18 | $21.18 | 389,600 | — | — |
| 2022-11-16 | $21.19 | $21.19 | 625,200 | — | — |
| 2022-11-15 | $20.54 | $20.54 | 1,902,100 | — | — |
| 2022-11-14 | $24.11 | $24.11 | 240,200 | — | — |
| 2022-11-11 | $24.48 | $24.48 | 341,900 | — | — |
| 2022-11-10 | $23.64 | $23.64 | 349,900 | — | — |
| 2022-11-09 | $21.48 | $21.48 | 531,700 | — | — |
| 2022-11-08 | $20.45 | $20.45 | 303,700 | — | — |
| 2022-11-07 | $21.08 | $21.08 | 513,800 | — | — |
| 2022-11-04 | $22.04 | $22.04 | 223,400 | — | — |
| 2022-11-03 | $21.98 | $21.98 | 150,400 | — | — |
| 2022-11-02 | $22.69 | $22.69 | 276,800 | — | — |
| 2022-11-01 | $23.46 | $23.46 | 232,300 | — | — |
| 2022-10-31 | $24.48 | $24.48 | 394,100 | — | — |
| 2022-10-28 | $24.03 | $24.03 | 226,000 | — | — |
| 2022-10-27 | $23.17 | $23.17 | 220,800 | — | — |
| 2022-10-26 | $23.74 | $23.74 | 199,800 | — | — |
| 2022-10-25 | $23.23 | $23.23 | 219,300 | — | — |
| 2022-10-24 | $22.79 | $22.79 | 201,500 | — | — |
| 2022-10-21 | $23.53 | $23.53 | 221,500 | — | — |
| 2022-10-20 | $22.79 | $22.79 | 189,100 | — | — |
| 2022-10-19 | $22.78 | $22.78 | 391,500 | — | — |
| 2022-10-18 | $24.27 | $24.27 | 394,800 | — | — |
| 2022-10-17 | $23.08 | $23.08 | 232,900 | — | — |
| 2022-10-14 | $22.42 | $22.42 | 199,000 | — | — |
| 2022-10-13 | $23.00 | $23.00 | 208,000 | — | — |
| 2022-10-12 | $22.93 | $22.93 | 165,400 | — | — |
| 2022-10-11 | $22.36 | $22.36 | 284,000 | — | — |
| 2022-10-10 | $21.90 | $21.90 | 185,300 | — | — |
| 2022-10-07 | $22.66 | $22.66 | 157,800 | — | — |
| 2022-10-06 | $23.24 | $23.24 | 206,500 | — | — |
| 2022-10-05 | $22.87 | $22.87 | 242,400 | — | — |
| 2022-10-04 | $23.22 | $23.22 | 466,800 | — | — |
| 2022-10-03 | $22.84 | $22.84 | 284,000 | — | — |
| 2022-09-30 | $22.07 | $22.07 | 275,400 | — | — |
| 2022-09-29 | $22.74 | $22.74 | 381,900 | — | — |
| 2022-09-28 | $22.89 | $22.89 | 384,200 | — | — |
| 2022-09-27 | $22.39 | $22.39 | 246,700 | — | — |
| 2022-09-26 | $22.17 | $22.17 | 292,000 | — | — |
| 2022-09-23 | $22.66 | $22.66 | 339,900 | — | — |
| 2022-09-22 | $22.37 | $22.37 | 331,800 | — | — |
| 2022-09-21 | $22.93 | $22.93 | 291,700 | — | — |
| 2022-09-20 | $23.55 | $23.55 | 316,800 | — | — |
| 2022-09-19 | $22.94 | $22.94 | 312,800 | — | — |
| 2022-09-16 | $22.76 | $22.76 | 1,712,200 | — | — |
| 2022-09-15 | $23.75 | $23.75 | 546,400 | — | — |
| 2022-09-14 | $24.18 | $24.18 | 696,300 | — | — |
| 2022-09-13 | $22.33 | $22.33 | 311,700 | — | — |
| 2022-09-12 | $23.35 | $23.35 | 412,000 | — | — |
| 2022-09-09 | $23.53 | $23.53 | 973,300 | — | — |
| 2022-09-08 | $21.70 | $21.70 | 560,200 | — | — |
| 2022-09-07 | $20.91 | $20.91 | 359,400 | — | — |
| 2022-09-06 | $19.93 | $19.93 | 397,500 | — | — |
| 2022-09-02 | $19.67 | $19.67 | 188,300 | — | — |
| 2022-09-01 | $19.72 | $19.72 | 128,700 | — | — |
| 2022-08-31 | $20.03 | $20.03 | 205,400 | — | — |
| 2022-08-30 | $19.45 | $19.45 | 159,900 | — | — |
| 2022-08-29 | $19.95 | $19.95 | 321,400 | — | — |
| 2022-08-26 | $20.55 | $20.55 | 331,600 | — | — |
| 2022-08-25 | $21.24 | $21.24 | 819,900 | — | — |
| 2022-08-24 | $19.91 | $19.91 | 151,600 | — | — |
| 2022-08-23 | $18.91 | $18.91 | 178,100 | — | — |
| 2022-08-22 | $18.61 | $18.61 | 220,500 | — | — |
| 2022-08-19 | $19.65 | $19.65 | 172,800 | — | — |
| 2022-08-18 | $19.31 | $19.31 | 142,900 | — | — |
| 2022-08-17 | $19.03 | $19.03 | 126,700 | — | — |
| 2022-08-16 | $20.12 | $20.12 | 339,000 | — | — |
| 2022-08-15 | $20.29 | $20.29 | 308,300 | — | — |
| 2022-08-12 | $19.91 | $19.91 | 387,900 | — | — |
| 2022-08-11 | $19.42 | $19.42 | 156,400 | — | — |
| 2022-08-10 | $19.46 | $19.46 | 452,000 | — | — |
| 2022-08-09 | $18.57 | $18.57 | 222,500 | — | — |
| 2022-08-08 | $19.71 | $19.71 | 242,800 | — | — |
| 2022-08-05 | $19.57 | $19.57 | 259,000 | — | — |
| 2022-08-04 | $19.58 | $19.58 | 306,100 | — | — |
| 2022-08-03 | $19.07 | $19.07 | 276,900 | — | — |
| 2022-08-02 | $18.11 | $18.11 | 160,700 | — | — |
| 2022-08-01 | $17.03 | $17.03 | 85,400 | — | — |
| 2022-07-29 | $16.92 | $16.92 | 71,200 | — | — |
| 2022-07-28 | $17.05 | $17.05 | 126,200 | — | — |
| 2022-07-27 | $16.81 | $16.81 | 121,700 | — | — |
| 2022-07-26 | $16.25 | $16.25 | 105,900 | — | — |
| 2022-07-25 | $16.37 | $16.37 | 102,300 | — | — |
| 2022-07-22 | $15.64 | $15.64 | 77,700 | — | — |
| 2022-07-21 | $16.14 | $16.14 | 121,700 | — | — |
| 2022-07-20 | $16.13 | $16.13 | 241,000 | — | — |
| 2022-07-19 | $15.95 | $15.95 | 161,400 | — | — |
| 2022-07-18 | $15.43 | $15.43 | 93,800 | — | — |
| 2022-07-15 | $16.27 | $16.27 | 158,800 | — | — |
| 2022-07-14 | $16.21 | $16.21 | 67,400 | — | — |
| 2022-07-13 | $16.05 | $16.05 | 68,500 | — | — |
| 2022-07-12 | $16.18 | $16.18 | 79,000 | — | — |
| 2022-07-11 | $16.23 | $16.23 | 84,700 | — | — |
| 2022-07-08 | $16.75 | $16.75 | 66,500 | — | — |
| 2022-07-07 | $16.36 | $16.36 | 85,000 | — | — |
| 2022-07-06 | $15.53 | $15.53 | 65,800 | — | — |
| 2022-07-05 | $15.09 | $15.09 | 82,700 | — | — |
| 2022-07-01 | $14.71 | $14.71 | 159,400 | — | — |
| 2022-06-30 | $14.34 | $14.34 | 105,900 | — | — |
| 2022-06-29 | $14.42 | $14.42 | 97,600 | — | — |
| 2022-06-28 | $14.49 | $14.49 | 66,800 | — | — |
| 2022-06-27 | $14.96 | $14.96 | 102,400 | — | — |
| 2022-06-24 | $15.26 | $15.26 | 471,000 | — | — |
| 2022-06-23 | $15.49 | $15.49 | 144,400 | — | — |
| 2022-06-22 | $15.18 | $15.18 | 207,700 | — | — |
| 2022-06-21 | $14.64 | $14.64 | 228,500 | — | — |
| 2022-06-17 | $14.71 | $14.71 | 474,800 | — | — |
| 2022-06-16 | $13.59 | $13.59 | 283,000 | — | — |
| 2022-06-15 | $14.70 | $14.70 | 270,700 | — | — |
| 2022-06-14 | $14.02 | $14.02 | 226,900 | — | — |
| 2022-06-13 | $14.02 | $14.02 | 161,400 | — | — |
| 2022-06-10 | $15.02 | $15.02 | 126,000 | — | — |
| 2022-06-09 | $15.83 | $15.83 | 88,200 | — | — |
| 2022-06-08 | $16.75 | $16.75 | 178,500 | — | — |
| 2022-06-07 | $16.72 | $16.72 | 85,700 | — | — |
| 2022-06-06 | $17.02 | $17.02 | 157,000 | — | — |
| 2022-06-03 | $17.29 | $17.29 | 110,700 | — | — |
| 2022-06-02 | $16.95 | $16.95 | 129,800 | — | — |
| 2022-06-01 | $16.61 | $16.61 | 163,500 | — | — |
| 2022-05-31 | $16.69 | $16.69 | 272,800 | — | — |
| 2022-05-27 | $16.72 | $16.72 | 161,400 | — | — |
| 2022-05-26 | $16.05 | $16.05 | 135,800 | — | — |
| 2022-05-25 | $15.23 | $15.23 | 210,300 | — | — |
| 2022-05-24 | $15.87 | $15.87 | 126,200 | — | — |
| 2022-05-23 | $15.90 | $15.90 | 163,600 | — | — |
| 2022-05-20 | $14.67 | $14.67 | 191,700 | — | — |
| 2022-05-19 | $14.55 | $14.55 | 170,300 | — | — |
| 2022-05-18 | $14.63 | $14.63 | 131,800 | — | — |
| 2022-05-17 | $15.80 | $15.80 | 98,600 | — | — |
| 2022-05-16 | $14.77 | $14.77 | 121,600 | — | — |
| 2022-05-13 | $14.57 | $14.57 | 206,700 | — | — |
| 2022-05-12 | $13.61 | $13.61 | 216,600 | — | — |
| 2022-05-11 | $12.93 | $12.93 | 205,800 | — | — |
| 2022-05-10 | $13.31 | $13.31 | 303,100 | — | — |
| 2022-05-09 | $13.15 | $13.15 | 697,400 | — | — |
| 2022-05-06 | $16.32 | $16.32 | 626,000 | — | — |
| 2022-05-05 | $18.01 | $18.01 | 276,300 | — | — |
| 2022-05-04 | $19.07 | $19.07 | 277,400 | — | — |
| 2022-05-03 | $19.55 | $19.55 | 140,200 | — | — |
| 2022-05-02 | $19.60 | $19.60 | 225,900 | — | — |
| 2022-04-29 | $19.60 | $19.60 | 285,600 | — | — |
| 2022-04-28 | $19.87 | $19.87 | 271,100 | — | — |
| 2022-04-27 | $19.56 | $19.56 | 224,500 | — | — |
| 2022-04-26 | $19.44 | $19.44 | 292,500 | — | — |
| 2022-04-25 | $19.77 | $19.77 | 198,200 | — | — |
| 2022-04-22 | $19.26 | $19.26 | 167,800 | — | — |
| 2022-04-21 | $19.61 | $19.61 | 192,100 | — | — |
| 2022-04-20 | $19.90 | $19.90 | 173,900 | — | — |
| 2022-04-19 | $19.81 | $19.81 | 169,000 | — | — |
| 2022-04-18 | $18.66 | $18.66 | 66,800 | — | — |
| 2022-04-14 | $19.89 | $19.89 | 104,700 | — | — |
| 2022-04-13 | $20.17 | $20.17 | 199,900 | — | — |
| 2022-04-12 | $19.50 | $19.50 | 190,100 | — | — |
| 2022-04-11 | $18.84 | $18.84 | 145,600 | — | — |
| 2022-04-08 | $20.05 | $20.05 | 546,300 | — | — |
| 2022-04-07 | $20.29 | $20.29 | 559,900 | — | — |
| 2022-04-06 | $19.23 | $19.23 | 101,900 | — | — |
| 2022-04-05 | $19.18 | $19.18 | 157,900 | — | — |
| 2022-04-04 | $19.29 | $19.29 | 168,300 | — | — |
| 2022-04-01 | $19.50 | $19.50 | 197,500 | — | — |
| 2022-03-31 | $18.91 | $18.91 | 101,500 | — | — |
| 2022-03-30 | $18.92 | $18.92 | 87,100 | — | — |
| 2022-03-29 | $19.52 | $19.52 | 262,400 | — | — |
| 2022-03-28 | $19.05 | $19.05 | 102,600 | — | — |
| 2022-03-25 | $18.99 | $18.99 | 116,200 | — | — |
| 2022-03-24 | $18.83 | $18.83 | 83,500 | — | — |
| 2022-03-23 | $18.78 | $18.78 | 124,800 | — | — |
| 2022-03-22 | $19.91 | $19.91 | 168,600 | — | — |
| 2022-03-21 | $19.67 | $19.67 | 148,200 | — | — |
| 2022-03-18 | $20.60 | $20.60 | 495,200 | — | — |
| 2022-03-17 | $19.98 | $19.98 | 300,600 | — | — |
| 2022-03-16 | $19.26 | $19.26 | 338,300 | — | — |
| 2022-03-15 | $18.85 | $18.85 | 332,600 | — | — |
| 2022-03-14 | $17.70 | $17.70 | 189,800 | — | — |
| 2022-03-11 | $18.81 | $18.81 | 122,500 | — | — |
| 2022-03-10 | $19.43 | $19.43 | 103,700 | — | — |
| 2022-03-09 | $19.95 | $19.95 | 299,100 | — | — |
| 2022-03-08 | $19.15 | $19.15 | 380,200 | — | — |
| 2022-03-07 | $18.47 | $18.47 | 237,700 | — | — |
| 2022-03-04 | $20.48 | $20.48 | 459,300 | — | — |
| 2022-03-03 | $20.41 | $20.41 | 194,900 | — | — |
| 2022-03-02 | $20.68 | $20.68 | 224,300 | — | — |
| 2022-03-01 | $21.03 | $21.03 | 185,100 | — | — |
| 2022-02-28 | $21.54 | $21.54 | 362,900 | — | — |
| 2022-02-25 | $20.99 | $20.99 | 110,900 | — | — |
| 2022-02-24 | $20.13 | $20.13 | 213,200 | — | — |
| 2022-02-23 | $19.04 | $19.04 | 84,500 | — | — |
| 2022-02-22 | $19.18 | $19.18 | 125,300 | — | — |
| 2022-02-18 | $19.57 | $19.57 | 136,700 | — | — |
| 2022-02-17 | $20.66 | $20.66 | 122,200 | — | — |
| 2022-02-16 | $21.58 | $21.58 | 114,500 | — | — |
| 2022-02-15 | $20.96 | $20.96 | 102,300 | — | — |
| 2022-02-14 | $19.56 | $19.56 | 117,400 | — | — |
| 2022-02-11 | $20.32 | $20.32 | 178,900 | — | — |
| 2022-02-10 | $21.19 | $21.19 | 532,800 | — | — |
| 2022-02-09 | $20.22 | $20.22 | 343,300 | — | — |
| 2022-02-08 | $20.05 | $20.05 | 310,800 | — | — |
| 2022-02-07 | $19.76 | $19.76 | 192,300 | — | — |
| 2022-02-04 | $18.47 | $18.47 | 125,600 | — | — |
| 2022-02-03 | $18.90 | $18.90 | 208,900 | — | — |
| 2022-02-02 | $19.33 | $19.33 | 306,700 | — | — |
| 2022-02-01 | $18.58 | $18.58 | 182,200 | — | — |
| 2022-01-31 | $18.14 | $18.14 | 154,600 | — | — |
| 2022-01-28 | $16.73 | $16.73 | 240,700 | — | — |
| 2022-01-27 | $17.52 | $17.52 | 173,400 | — | — |
| 2022-01-26 | $18.10 | $18.10 | 152,000 | — | — |
| 2022-01-25 | $17.82 | $17.82 | 168,500 | — | — |
| 2022-01-24 | $18.42 | $18.42 | 226,300 | — | — |
| 2022-01-21 | $18.51 | $18.51 | 239,500 | — | — |
| 2022-01-20 | $19.57 | $19.57 | 239,100 | — | — |
| 2022-01-19 | $19.03 | $19.03 | 223,400 | — | — |
| 2022-01-18 | $18.99 | $18.99 | 347,100 | — | — |
| 2022-01-14 | $20.48 | $20.48 | 141,900 | — | — |
| 2022-01-13 | $20.46 | $20.46 | 298,600 | — | — |
| 2022-01-12 | $20.06 | $20.06 | 192,400 | — | — |
| 2022-01-11 | $20.46 | $20.46 | 436,400 | — | — |
| 2022-01-10 | $20.25 | $20.25 | 632,900 | — | — |
| 2022-01-07 | $17.63 | $17.63 | 306,100 | — | — |
| 2022-01-06 | $17.97 | $17.97 | 201,900 | — | — |
| 2022-01-05 | $17.83 | $17.83 | 308,500 | — | — |
| 2022-01-04 | $19.95 | $19.95 | 383,000 | — | — |
| 2022-01-03 | $19.75 | $19.75 | 209,700 | — | — |