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
- 2020-09-24 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 | $19.33 | $19.46 | 1,732,800 | — | — |
| 2022-12-29 | $19.27 | $19.40 | 1,672,500 | — | — |
| 2022-12-28 | $18.49 | $18.61 | 1,052,800 | — | — |
| 2022-12-27 | $18.86 | $18.99 | 965,700 | — | — |
| 2022-12-23 | $18.88 | $19.01 | 913,300 | — | — |
| 2022-12-22 | $18.53 | $18.65 | 1,579,100 | — | — |
| 2022-12-21 | $19.07 | $19.20 | 1,271,200 | — | — |
| 2022-12-20 | $18.47 | $18.59 | 1,611,900 | — | — |
| 2022-12-19 | $18.47 | $18.59 | 1,995,800 | — | — |
| 2022-12-16 | $18.64 | $18.76 | 2,932,800 | — | — |
| 2022-12-15 | $18.91 | $19.04 | 1,609,000 | — | — |
| 2022-12-14 | $19.79 | $19.92 | 2,182,100 | — | — |
| 2022-12-13 | $19.53 | $19.66 | 3,356,500 | — | — |
| 2022-12-12 | $19.13 | $19.26 | 1,652,400 | — | — |
| 2022-12-09 | $19.08 | $19.21 | 1,153,800 | — | — |
| 2022-12-08 | $19.00 | $19.13 | 1,421,500 | — | — |
| 2022-12-07 | $18.91 | $19.04 | 1,052,500 | — | — |
| 2022-12-06 | $19.01 | $19.14 | 2,252,600 | — | — |
| 2022-12-05 | $19.16 | $19.29 | 1,500,900 | — | — |
| 2022-12-02 | $19.58 | $19.71 | 1,374,500 | — | — |
| 2022-12-01 | $19.35 | $19.48 | 1,459,000 | — | — |
| 2022-11-30 | $19.63 | $19.76 | 1,371,300 | — | — |
| 2022-11-29 | $19.09 | $19.19 | 958,200 | — | — |
| 2022-11-28 | $19.05 | $19.15 | 1,090,500 | — | — |
| 2022-11-25 | $19.58 | $19.68 | 364,600 | — | — |
| 2022-11-23 | $19.40 | $19.50 | 1,328,400 | — | — |
| 2022-11-22 | $19.25 | $19.35 | 3,123,200 | — | — |
| 2022-11-21 | $19.10 | $19.20 | 1,862,200 | — | — |
| 2022-11-18 | $19.32 | $19.42 | 880,500 | — | — |
| 2022-11-17 | $19.35 | $19.45 | 1,314,200 | — | — |
| 2022-11-16 | $19.51 | $19.61 | 1,745,700 | — | — |
| 2022-11-15 | $20.19 | $20.30 | 1,410,800 | — | — |
| 2022-11-14 | $20.13 | $20.24 | 1,341,300 | — | — |
| 2022-11-11 | $20.58 | $20.69 | 1,454,800 | — | — |
| 2022-11-10 | $20.01 | $20.12 | 1,388,200 | — | — |
| 2022-11-09 | $18.40 | $18.50 | 1,918,800 | — | — |
| 2022-11-08 | $18.28 | $18.38 | 1,554,000 | — | — |
| 2022-11-07 | $18.56 | $18.66 | 1,402,000 | — | — |
| 2022-11-04 | $17.76 | $17.85 | 1,840,500 | — | — |
| 2022-11-03 | $17.21 | $17.30 | 2,852,900 | — | — |
| 2022-11-02 | $18.86 | $18.96 | 1,336,100 | — | — |
| 2022-11-01 | $19.57 | $19.67 | 812,300 | — | — |
| 2022-10-31 | $19.10 | $19.20 | 1,325,700 | — | — |
| 2022-10-28 | $19.48 | $19.58 | 828,200 | — | — |
| 2022-10-27 | $19.06 | $19.16 | 1,309,800 | — | — |
| 2022-10-26 | $18.71 | $18.81 | 1,136,800 | — | — |
| 2022-10-25 | $19.11 | $19.21 | 1,037,600 | — | — |
| 2022-10-24 | $18.49 | $18.59 | 886,200 | — | — |
| 2022-10-21 | $18.27 | $18.37 | 1,043,400 | — | — |
| 2022-10-20 | $17.88 | $17.98 | 1,517,900 | — | — |
| 2022-10-19 | $18.17 | $18.27 | 1,287,200 | — | — |
| 2022-10-18 | $18.42 | $18.52 | 1,413,200 | — | — |
| 2022-10-17 | $17.84 | $17.94 | 1,585,500 | — | — |
| 2022-10-14 | $17.09 | $17.18 | 890,200 | — | — |
| 2022-10-13 | $17.43 | $17.52 | 1,175,400 | — | — |
| 2022-10-12 | $17.11 | $17.20 | 1,137,400 | — | — |
| 2022-10-11 | $17.13 | $17.22 | 1,361,500 | — | — |
| 2022-10-10 | $17.11 | $17.20 | 1,011,600 | — | — |
| 2022-10-07 | $17.00 | $17.09 | 1,377,200 | — | — |
| 2022-10-06 | $17.58 | $17.67 | 1,639,700 | — | — |
| 2022-10-05 | $18.15 | $18.25 | 1,755,300 | — | — |
| 2022-10-04 | $18.02 | $18.12 | 1,975,300 | — | — |
| 2022-10-03 | $17.48 | $17.57 | 1,981,000 | — | — |
| 2022-09-30 | $16.71 | $16.80 | 1,723,000 | — | — |
| 2022-09-29 | $17.21 | $17.30 | 2,230,700 | — | — |
| 2022-09-28 | $17.57 | $17.66 | 2,593,500 | — | — |
| 2022-09-27 | $17.23 | $17.32 | 1,564,200 | — | — |
| 2022-09-26 | $17.10 | $17.19 | 2,334,300 | — | — |
| 2022-09-23 | $18.11 | $18.21 | 1,418,300 | — | — |
| 2022-09-22 | $18.22 | $18.32 | 2,026,100 | — | — |
| 2022-09-21 | $18.65 | $18.75 | 1,318,900 | — | — |
| 2022-09-20 | $18.90 | $19.00 | 1,460,800 | — | — |
| 2022-09-19 | $19.48 | $19.58 | 1,314,500 | — | — |
| 2022-09-16 | $19.53 | $19.63 | 3,618,000 | — | — |
| 2022-09-15 | $20.08 | $20.19 | 1,965,700 | — | — |
| 2022-09-14 | $20.91 | $21.02 | 1,237,600 | — | — |
| 2022-09-13 | $20.87 | $20.98 | 788,200 | — | — |
| 2022-09-12 | $22.08 | $22.20 | 1,067,700 | — | — |
| 2022-09-09 | $21.81 | $21.93 | 807,900 | — | — |
| 2022-09-08 | $21.47 | $21.58 | 797,200 | — | — |
| 2022-09-07 | $21.39 | $21.50 | 868,100 | — | — |
| 2022-09-06 | $20.99 | $21.10 | 1,273,900 | — | — |
| 2022-09-02 | $21.61 | $21.73 | 1,068,000 | — | — |
| 2022-09-01 | $22.06 | $22.18 | 911,500 | — | — |
| 2022-08-31 | $21.92 | $22.04 | 981,000 | — | — |
| 2022-08-30 | $22.09 | $22.18 | 653,800 | — | — |
| 2022-08-29 | $22.62 | $22.72 | 724,400 | — | — |
| 2022-08-26 | $22.57 | $22.66 | 496,200 | — | — |
| 2022-08-25 | $23.67 | $23.77 | 696,400 | — | — |
| 2022-08-24 | $23.19 | $23.29 | 429,500 | — | — |
| 2022-08-23 | $22.90 | $23.00 | 556,000 | — | — |
| 2022-08-22 | $22.87 | $22.97 | 868,200 | — | — |
| 2022-08-19 | $23.65 | $23.75 | 819,200 | — | — |
| 2022-08-18 | $24.33 | $24.43 | 767,600 | — | — |
| 2022-08-17 | $23.85 | $23.95 | 848,500 | — | — |
| 2022-08-16 | $24.25 | $24.35 | 857,400 | — | — |
| 2022-08-15 | $24.06 | $24.16 | 869,000 | — | — |
| 2022-08-12 | $24.21 | $24.31 | 1,457,600 | — | — |
| 2022-08-11 | $24.17 | $24.27 | 906,800 | — | — |
| 2022-08-10 | $24.49 | $24.59 | 1,034,600 | — | — |
| 2022-08-09 | $23.68 | $23.78 | 738,600 | — | — |
| 2022-08-08 | $24.53 | $24.63 | 900,800 | — | — |
| 2022-08-05 | $24.72 | $24.82 | 644,700 | — | — |
| 2022-08-04 | $24.75 | $24.85 | 1,823,200 | — | — |
| 2022-08-03 | $26.35 | $26.46 | 967,600 | — | — |
| 2022-08-02 | $25.79 | $25.90 | 827,700 | — | — |
| 2022-08-01 | $25.90 | $26.01 | 723,000 | — | — |
| 2022-07-29 | $25.80 | $25.91 | 879,500 | — | — |
| 2022-07-28 | $25.57 | $25.68 | 1,069,000 | — | — |
| 2022-07-27 | $24.93 | $25.03 | 742,800 | — | — |
| 2022-07-26 | $24.29 | $24.39 | 1,026,000 | — | — |
| 2022-07-25 | $24.41 | $24.51 | 773,200 | — | — |
| 2022-07-22 | $24.21 | $24.31 | 565,600 | — | — |
| 2022-07-21 | $24.10 | $24.20 | 547,700 | — | — |
| 2022-07-20 | $23.64 | $23.74 | 849,000 | — | — |
| 2022-07-19 | $23.07 | $23.17 | 582,400 | — | — |
| 2022-07-18 | $21.97 | $22.06 | 766,800 | — | — |
| 2022-07-15 | $22.05 | $22.14 | 905,400 | — | — |
| 2022-07-14 | $21.47 | $21.56 | 597,800 | — | — |
| 2022-07-13 | $21.92 | $22.01 | 818,200 | — | — |
| 2022-07-12 | $21.96 | $22.05 | 629,300 | — | — |
| 2022-07-11 | $22.01 | $22.10 | 571,000 | — | — |
| 2022-07-08 | $22.32 | $22.41 | 1,048,700 | — | — |
| 2022-07-07 | $22.55 | $22.64 | 1,164,500 | — | — |
| 2022-07-06 | $22.02 | $22.11 | 1,361,600 | — | — |
| 2022-07-05 | $22.56 | $22.65 | 2,170,300 | — | — |
| 2022-07-01 | $23.01 | $23.11 | 1,834,600 | — | — |
| 2022-06-30 | $22.99 | $23.09 | 1,120,800 | — | — |
| 2022-06-29 | $23.12 | $23.22 | 999,000 | — | — |
| 2022-06-28 | $23.09 | $23.19 | 1,130,300 | — | — |
| 2022-06-27 | $23.20 | $23.30 | 980,800 | — | — |
| 2022-06-24 | $23.37 | $23.47 | 2,316,900 | — | — |
| 2022-06-23 | $23.29 | $23.39 | 904,100 | — | — |
| 2022-06-22 | $23.50 | $23.60 | 1,274,600 | — | — |
| 2022-06-21 | $23.54 | $23.64 | 1,329,400 | — | — |
| 2022-06-17 | $22.89 | $22.99 | 4,732,100 | — | — |
| 2022-06-16 | $22.16 | $22.25 | 1,357,300 | — | — |
| 2022-06-15 | $23.50 | $23.60 | 1,519,600 | — | — |
| 2022-06-14 | $23.19 | $23.29 | 1,126,500 | — | — |
| 2022-06-13 | $23.53 | $23.63 | 1,281,400 | — | — |
| 2022-06-10 | $24.89 | $24.99 | 905,700 | — | — |
| 2022-06-09 | $26.07 | $26.18 | 965,700 | — | — |
| 2022-06-08 | $26.49 | $26.60 | 940,500 | — | — |
| 2022-06-07 | $26.83 | $26.94 | 1,075,000 | — | — |
| 2022-06-06 | $26.99 | $27.10 | 1,093,900 | — | — |
| 2022-06-03 | $26.72 | $26.83 | 631,700 | — | — |
| 2022-06-02 | $27.53 | $27.65 | 964,300 | — | — |
| 2022-06-01 | $27.09 | $27.20 | 1,171,200 | — | — |
| 2022-05-31 | $26.82 | $26.91 | 1,846,900 | — | — |
| 2022-05-27 | $27.57 | $27.66 | 1,503,900 | — | — |
| 2022-05-26 | $27.31 | $27.40 | 3,083,700 | — | — |
| 2022-05-25 | $26.70 | $26.79 | 1,593,300 | — | — |
| 2022-05-24 | $27.60 | $27.69 | 898,300 | — | — |
| 2022-05-23 | $28.01 | $28.10 | 1,443,700 | — | — |
| 2022-05-20 | $28.11 | $28.20 | 2,724,400 | — | — |
| 2022-05-19 | $28.02 | $28.11 | 1,831,600 | — | — |
| 2022-05-18 | $27.30 | $27.39 | 1,214,000 | — | — |
| 2022-05-17 | $27.90 | $27.99 | 1,114,600 | — | — |
| 2022-05-16 | $26.90 | $26.99 | 973,200 | — | — |
| 2022-05-13 | $26.77 | $26.86 | 1,522,600 | — | — |
| 2022-05-12 | $25.92 | $26.00 | 1,567,000 | — | — |
| 2022-05-11 | $25.93 | $26.01 | 1,261,000 | — | — |
| 2022-05-10 | $25.88 | $25.96 | 1,424,700 | — | — |
| 2022-05-09 | $26.67 | $26.76 | 1,221,700 | — | — |
| 2022-05-06 | $26.99 | $27.08 | 1,354,400 | — | — |
| 2022-05-05 | $27.22 | $27.31 | 1,794,600 | — | — |
| 2022-05-04 | $26.91 | $27.00 | 2,240,400 | — | — |
| 2022-05-03 | $25.99 | $26.07 | 1,275,800 | — | — |
| 2022-05-02 | $25.62 | $25.70 | 1,239,800 | — | — |
| 2022-04-29 | $25.62 | $25.70 | 1,194,200 | — | — |
| 2022-04-28 | $26.23 | $26.32 | 5,290,300 | — | — |
| 2022-04-27 | $25.66 | $25.74 | 1,404,500 | — | — |
| 2022-04-26 | $25.64 | $25.72 | 1,517,300 | — | — |
| 2022-04-25 | $26.46 | $26.55 | 2,038,500 | — | — |
| 2022-04-22 | $25.97 | $26.05 | 1,697,900 | — | — |
| 2022-04-21 | $26.41 | $26.50 | 1,683,100 | — | — |
| 2022-04-20 | $26.61 | $26.70 | 1,316,000 | — | — |
| 2022-04-19 | $26.00 | $26.08 | 1,331,700 | — | — |
| 2022-04-18 | $25.17 | $25.25 | 1,209,000 | — | — |
| 2022-04-14 | $25.02 | $25.10 | 1,011,500 | — | — |
| 2022-04-13 | $25.01 | $25.09 | 898,100 | — | — |
| 2022-04-12 | $24.65 | $24.73 | 931,400 | — | — |
| 2022-04-11 | $24.97 | $25.05 | 1,285,300 | — | — |
| 2022-04-08 | $25.00 | $25.08 | 1,341,400 | — | — |
| 2022-04-07 | $24.78 | $24.86 | 1,088,800 | — | — |
| 2022-04-06 | $24.57 | $24.65 | 1,367,800 | — | — |
| 2022-04-05 | $25.09 | $25.17 | 1,479,000 | — | — |
| 2022-04-04 | $25.39 | $25.47 | 1,383,200 | — | — |
| 2022-04-01 | $25.05 | $25.13 | 2,008,800 | — | — |
| 2022-03-31 | $25.39 | $25.47 | 2,567,600 | — | — |
| 2022-03-30 | $25.08 | $25.16 | 1,529,900 | — | — |
| 2022-03-29 | $25.04 | $25.12 | 1,464,400 | — | — |
| 2022-03-28 | $24.54 | $24.62 | 912,900 | — | — |
| 2022-03-25 | $24.66 | $24.74 | 2,397,500 | — | — |
| 2022-03-24 | $24.17 | $24.25 | 1,150,400 | — | — |
| 2022-03-23 | $24.10 | $24.18 | 1,362,800 | — | — |
| 2022-03-22 | $24.49 | $24.57 | 1,498,400 | — | — |
| 2022-03-21 | $24.36 | $24.44 | 2,128,500 | — | — |
| 2022-03-18 | $24.48 | $24.56 | 2,110,300 | — | — |
| 2022-03-17 | $23.98 | $24.06 | 1,574,600 | — | — |
| 2022-03-16 | $23.62 | $23.70 | 2,168,700 | — | — |
| 2022-03-15 | $22.50 | $22.57 | 2,281,500 | — | — |
| 2022-03-14 | $22.72 | $22.79 | 1,538,300 | — | — |
| 2022-03-11 | $23.00 | $23.08 | 1,876,700 | — | — |
| 2022-03-10 | $22.87 | $22.94 | 1,853,200 | — | — |
| 2022-03-09 | $23.40 | $23.48 | 2,353,100 | — | — |
| 2022-03-08 | $22.21 | $22.28 | 3,468,000 | — | — |
| 2022-03-07 | $22.57 | $22.64 | 2,317,100 | — | — |
| 2022-03-04 | $23.90 | $23.98 | 3,363,500 | — | — |
| 2022-03-03 | $24.26 | $24.34 | 1,950,300 | — | — |
| 2022-03-02 | $24.13 | $24.21 | 2,587,400 | — | — |
| 2022-03-01 | $23.44 | $23.49 | 1,968,600 | — | — |
| 2022-02-28 | $24.30 | $24.35 | 2,154,300 | — | — |
| 2022-02-25 | $24.21 | $24.26 | 3,861,100 | — | — |
| 2022-02-24 | $24.00 | $24.05 | 3,304,100 | — | — |
| 2022-02-23 | $23.74 | $23.79 | 2,394,900 | — | — |
| 2022-02-22 | $24.93 | $24.98 | 6,468,200 | — | — |
| 2022-02-18 | $24.48 | $24.53 | 4,722,000 | — | — |
| 2022-02-17 | $24.73 | $24.78 | 5,142,900 | — | — |
| 2022-02-16 | $28.16 | $28.22 | 1,275,800 | — | — |
| 2022-02-15 | $28.21 | $28.27 | 1,234,600 | — | — |
| 2022-02-14 | $27.45 | $27.51 | 1,124,600 | — | — |
| 2022-02-11 | $27.52 | $27.58 | 1,021,500 | — | — |
| 2022-02-10 | $27.83 | $27.89 | 1,774,900 | — | — |
| 2022-02-09 | $27.59 | $27.65 | 747,500 | — | — |
| 2022-02-08 | $27.42 | $27.48 | 1,640,400 | — | — |
| 2022-02-07 | $26.72 | $26.78 | 1,319,100 | — | — |
| 2022-02-04 | $26.99 | $27.05 | 1,274,700 | — | — |
| 2022-02-03 | $27.04 | $27.10 | 1,623,000 | — | — |
| 2022-02-02 | $28.32 | $28.38 | 1,182,400 | — | — |
| 2022-02-01 | $28.00 | $28.06 | 1,307,000 | — | — |
| 2022-01-31 | $28.11 | $28.17 | 2,117,300 | — | — |
| 2022-01-28 | $27.59 | $27.65 | 1,817,200 | — | — |
| 2022-01-27 | $27.21 | $27.27 | 1,824,700 | — | — |
| 2022-01-26 | $27.01 | $27.07 | 1,421,100 | — | — |
| 2022-01-25 | $27.59 | $27.65 | 2,084,600 | — | — |
| 2022-01-24 | $28.67 | $28.73 | 2,281,000 | — | — |
| 2022-01-21 | $28.27 | $28.33 | 1,233,500 | — | — |
| 2022-01-20 | $28.81 | $28.87 | 860,300 | — | — |
| 2022-01-19 | $29.43 | $29.49 | 1,177,100 | — | — |
| 2022-01-18 | $29.78 | $29.85 | 1,392,000 | — | — |
| 2022-01-14 | $30.00 | $30.07 | 1,337,500 | — | — |
| 2022-01-13 | $30.49 | $30.56 | 1,415,100 | — | — |
| 2022-01-12 | $30.41 | $30.48 | 2,066,700 | — | — |
| 2022-01-11 | $30.60 | $30.67 | 2,235,800 | — | — |
| 2022-01-10 | $30.31 | $30.38 | 1,807,400 | — | — |
| 2022-01-07 | $30.58 | $30.65 | 2,093,900 | — | — |
| 2022-01-06 | $30.93 | $31.00 | 1,075,400 | — | — |
| 2022-01-05 | $30.67 | $30.74 | 1,574,100 | — | — |
| 2022-01-04 | $30.99 | $31.06 | 2,239,600 | — | — |
| 2022-01-03 | $30.53 | $30.60 | 1,311,200 | — | — |