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
- 2014-06-18 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 | $29.21 | $29.21 | 342,800 | — | — |
| 2022-12-29 | $28.90 | $28.90 | 297,800 | — | — |
| 2022-12-28 | $28.40 | $28.40 | 204,200 | — | — |
| 2022-12-27 | $28.62 | $28.62 | 204,800 | — | — |
| 2022-12-23 | $29.58 | $29.58 | 245,300 | — | — |
| 2022-12-22 | $29.74 | $29.74 | 503,900 | — | — |
| 2022-12-21 | $29.54 | $29.54 | 570,100 | — | — |
| 2022-12-20 | $27.52 | $27.52 | 558,900 | — | — |
| 2022-12-19 | $27.63 | $27.63 | 495,600 | — | — |
| 2022-12-16 | $27.88 | $27.88 | 2,943,900 | — | — |
| 2022-12-15 | $27.49 | $27.49 | 778,300 | — | — |
| 2022-12-14 | $27.92 | $27.92 | 555,700 | — | — |
| 2022-12-13 | $27.54 | $27.54 | 525,300 | — | — |
| 2022-12-12 | $26.66 | $26.66 | 728,900 | — | — |
| 2022-12-09 | $27.05 | $27.05 | 292,500 | — | — |
| 2022-12-08 | $26.76 | $26.76 | 540,300 | — | — |
| 2022-12-07 | $25.85 | $25.85 | 453,600 | — | — |
| 2022-12-06 | $26.02 | $26.02 | 427,600 | — | — |
| 2022-12-05 | $26.84 | $26.84 | 473,100 | — | — |
| 2022-12-02 | $27.50 | $27.50 | 1,416,100 | — | — |
| 2022-12-01 | $26.04 | $26.04 | 901,000 | — | — |
| 2022-11-30 | $25.27 | $25.27 | 3,973,200 | — | — |
| 2022-11-29 | $22.88 | $22.88 | 459,900 | — | — |
| 2022-11-28 | $22.61 | $22.61 | 272,000 | — | — |
| 2022-11-25 | $22.81 | $22.81 | 105,900 | — | — |
| 2022-11-23 | $22.88 | $22.88 | 189,600 | — | — |
| 2022-11-22 | $23.09 | $23.09 | 291,000 | — | — |
| 2022-11-21 | $22.43 | $22.43 | 491,000 | — | — |
| 2022-11-18 | $22.55 | $22.55 | 478,700 | — | — |
| 2022-11-17 | $22.89 | $22.89 | 383,400 | — | — |
| 2022-11-16 | $23.00 | $23.00 | 825,500 | — | — |
| 2022-11-15 | $22.84 | $22.84 | 795,700 | — | — |
| 2022-11-14 | $20.32 | $20.32 | 863,500 | — | — |
| 2022-11-11 | $20.51 | $20.51 | 405,300 | — | — |
| 2022-11-10 | $19.80 | $19.80 | 484,900 | — | — |
| 2022-11-09 | $18.98 | $18.98 | 439,800 | — | — |
| 2022-11-08 | $18.93 | $18.93 | 245,500 | — | — |
| 2022-11-07 | $18.95 | $18.95 | 608,200 | — | — |
| 2022-11-04 | $19.67 | $19.67 | 304,600 | — | — |
| 2022-11-03 | $20.25 | $20.25 | 293,400 | — | — |
| 2022-11-02 | $19.28 | $19.28 | 678,100 | — | — |
| 2022-11-01 | $19.76 | $19.76 | 269,500 | — | — |
| 2022-10-31 | $19.90 | $19.90 | 325,900 | — | — |
| 2022-10-28 | $20.03 | $20.03 | 334,900 | — | — |
| 2022-10-27 | $19.28 | $19.28 | 257,700 | — | — |
| 2022-10-26 | $19.19 | $19.19 | 369,500 | — | — |
| 2022-10-25 | $19.27 | $19.27 | 261,300 | — | — |
| 2022-10-24 | $18.78 | $18.78 | 281,900 | — | — |
| 2022-10-21 | $20.01 | $20.01 | 273,700 | — | — |
| 2022-10-20 | $19.33 | $19.33 | 555,900 | — | — |
| 2022-10-19 | $19.33 | $19.33 | 322,100 | — | — |
| 2022-10-18 | $20.42 | $20.42 | 343,900 | — | — |
| 2022-10-17 | $19.74 | $19.74 | 1,031,800 | — | — |
| 2022-10-14 | $20.97 | $20.97 | 475,400 | — | — |
| 2022-10-13 | $21.14 | $21.14 | 340,800 | — | — |
| 2022-10-12 | $19.92 | $19.92 | 592,500 | — | — |
| 2022-10-11 | $19.75 | $19.75 | 436,100 | — | — |
| 2022-10-10 | $19.26 | $19.26 | 296,900 | — | — |
| 2022-10-07 | $20.16 | $20.16 | 201,500 | — | — |
| 2022-10-06 | $20.41 | $20.41 | 218,700 | — | — |
| 2022-10-05 | $20.57 | $20.57 | 347,900 | — | — |
| 2022-10-04 | $20.78 | $20.78 | 320,400 | — | — |
| 2022-10-03 | $20.77 | $20.77 | 268,700 | — | — |
| 2022-09-30 | $20.51 | $20.51 | 1,012,500 | — | — |
| 2022-09-29 | $19.94 | $19.94 | 268,300 | — | — |
| 2022-09-28 | $20.58 | $20.58 | 435,600 | — | — |
| 2022-09-27 | $20.19 | $20.19 | 323,200 | — | — |
| 2022-09-26 | $20.07 | $20.07 | 493,100 | — | — |
| 2022-09-23 | $20.69 | $20.69 | 329,900 | — | — |
| 2022-09-22 | $20.88 | $20.88 | 208,700 | — | — |
| 2022-09-21 | $20.74 | $20.74 | 238,400 | — | — |
| 2022-09-20 | $21.38 | $21.38 | 236,500 | — | — |
| 2022-09-19 | $21.12 | $21.12 | 311,100 | — | — |
| 2022-09-16 | $22.00 | $22.00 | 1,958,500 | — | — |
| 2022-09-15 | $22.87 | $22.87 | 565,600 | — | — |
| 2022-09-14 | $23.00 | $23.00 | 583,400 | — | — |
| 2022-09-13 | $22.25 | $22.25 | 706,100 | — | — |
| 2022-09-12 | $22.38 | $22.38 | 611,400 | — | — |
| 2022-09-09 | $22.67 | $22.67 | 445,000 | — | — |
| 2022-09-08 | $22.06 | $22.06 | 649,700 | — | — |
| 2022-09-07 | $22.49 | $22.49 | 430,700 | — | — |
| 2022-09-06 | $21.83 | $21.83 | 361,800 | — | — |
| 2022-09-02 | $21.97 | $21.97 | 729,200 | — | — |
| 2022-09-01 | $21.21 | $21.21 | 670,400 | — | — |
| 2022-08-31 | $22.21 | $22.21 | 480,300 | — | — |
| 2022-08-30 | $21.70 | $21.70 | 2,030,500 | — | — |
| 2022-08-29 | $24.06 | $24.06 | 216,700 | — | — |
| 2022-08-26 | $24.06 | $24.06 | 347,700 | — | — |
| 2022-08-25 | $23.99 | $23.99 | 227,400 | — | — |
| 2022-08-24 | $24.56 | $24.56 | 328,500 | — | — |
| 2022-08-23 | $24.39 | $24.39 | 497,600 | — | — |
| 2022-08-22 | $23.78 | $23.78 | 592,600 | — | — |
| 2022-08-19 | $23.58 | $23.58 | 755,600 | — | — |
| 2022-08-18 | $23.25 | $23.25 | 1,266,600 | — | — |
| 2022-08-17 | $22.78 | $22.78 | 4,645,700 | — | — |
| 2022-08-16 | $25.50 | $25.50 | 4,673,300 | — | — |
| 2022-08-15 | $22.00 | $22.00 | 12,747,600 | — | — |
| 2022-08-12 | $14.73 | $14.73 | 441,300 | — | — |
| 2022-08-11 | $13.70 | $13.70 | 464,200 | — | — |
| 2022-08-10 | $13.64 | $13.64 | 324,500 | — | — |
| 2022-08-09 | $13.67 | $13.67 | 118,200 | — | — |
| 2022-08-08 | $13.90 | $13.90 | 267,400 | — | — |
| 2022-08-05 | $13.65 | $13.65 | 142,200 | — | — |
| 2022-08-04 | $13.60 | $13.60 | 143,100 | — | — |
| 2022-08-03 | $13.36 | $13.36 | 1,206,700 | — | — |
| 2022-08-02 | $14.10 | $14.10 | 156,200 | — | — |
| 2022-08-01 | $13.58 | $13.58 | 188,200 | — | — |
| 2022-07-29 | $13.24 | $13.24 | 170,400 | — | — |
| 2022-07-28 | $13.18 | $13.18 | 205,600 | — | — |
| 2022-07-27 | $13.51 | $13.51 | 155,500 | — | — |
| 2022-07-26 | $13.59 | $13.59 | 192,400 | — | — |
| 2022-07-25 | $12.99 | $12.99 | 133,200 | — | — |
| 2022-07-22 | $12.97 | $12.97 | 202,000 | — | — |
| 2022-07-21 | $13.26 | $13.26 | 352,900 | — | — |
| 2022-07-20 | $14.23 | $14.23 | 266,200 | — | — |
| 2022-07-19 | $13.85 | $13.85 | 175,300 | — | — |
| 2022-07-18 | $13.60 | $13.60 | 213,600 | — | — |
| 2022-07-15 | $13.47 | $13.47 | 185,100 | — | — |
| 2022-07-14 | $13.07 | $13.07 | 99,500 | — | — |
| 2022-07-13 | $12.55 | $12.55 | 157,600 | — | — |
| 2022-07-12 | $12.74 | $12.74 | 206,100 | — | — |
| 2022-07-11 | $12.35 | $12.35 | 246,400 | — | — |
| 2022-07-08 | $12.31 | $12.31 | 416,800 | — | — |
| 2022-07-07 | $11.96 | $11.96 | 449,300 | — | — |
| 2022-07-06 | $11.11 | $11.11 | 314,400 | — | — |
| 2022-07-05 | $11.23 | $11.23 | 228,800 | — | — |
| 2022-07-01 | $10.70 | $10.70 | 168,100 | — | — |
| 2022-06-30 | $11.57 | $11.57 | 322,000 | — | — |
| 2022-06-29 | $11.04 | $11.04 | 584,000 | — | — |
| 2022-06-28 | $10.50 | $10.50 | 257,300 | — | — |
| 2022-06-27 | $10.52 | $10.52 | 322,000 | — | — |
| 2022-06-24 | $10.97 | $10.97 | 2,903,700 | — | — |
| 2022-06-23 | $11.71 | $11.71 | 441,600 | — | — |
| 2022-06-22 | $11.01 | $11.01 | 402,600 | — | — |
| 2022-06-21 | $10.63 | $10.63 | 396,300 | — | — |
| 2022-06-17 | $10.82 | $10.82 | 1,142,800 | — | — |
| 2022-06-16 | $10.52 | $10.52 | 428,100 | — | — |
| 2022-06-15 | $10.41 | $10.41 | 581,800 | — | — |
| 2022-06-14 | $10.70 | $10.70 | 552,300 | — | — |
| 2022-06-13 | $10.92 | $10.92 | 554,200 | — | — |
| 2022-06-10 | $10.87 | $10.87 | 195,500 | — | — |
| 2022-06-09 | $11.25 | $11.25 | 189,300 | — | — |
| 2022-06-08 | $12.31 | $12.31 | 121,200 | — | — |
| 2022-06-07 | $12.30 | $12.30 | 336,400 | — | — |
| 2022-06-06 | $11.65 | $11.65 | 200,500 | — | — |
| 2022-06-03 | $11.93 | $11.93 | 252,200 | — | — |
| 2022-06-02 | $12.65 | $12.65 | 138,100 | — | — |
| 2022-06-01 | $12.14 | $12.14 | 299,100 | — | — |
| 2022-05-31 | $12.20 | $12.20 | 989,400 | — | — |
| 2022-05-27 | $12.19 | $12.19 | 168,500 | — | — |
| 2022-05-26 | $11.90 | $11.90 | 187,800 | — | — |
| 2022-05-25 | $12.88 | $12.88 | 86,300 | — | — |
| 2022-05-24 | $13.01 | $13.01 | 161,800 | — | — |
| 2022-05-23 | $13.46 | $13.46 | 138,100 | — | — |
| 2022-05-20 | $13.58 | $13.58 | 132,600 | — | — |
| 2022-05-19 | $13.01 | $13.01 | 87,800 | — | — |
| 2022-05-18 | $14.21 | $14.21 | 161,400 | — | — |
| 2022-05-17 | $14.44 | $14.44 | 368,300 | — | — |
| 2022-05-16 | $13.30 | $13.30 | 281,500 | — | — |
| 2022-05-13 | $13.52 | $13.52 | 501,000 | — | — |
| 2022-05-12 | $10.56 | $10.56 | 247,700 | — | — |
| 2022-05-11 | $10.01 | $10.01 | 146,100 | — | — |
| 2022-05-10 | $10.67 | $10.67 | 680,700 | — | — |
| 2022-05-09 | $9.55 | $9.55 | 648,700 | — | — |
| 2022-05-06 | $10.18 | $10.18 | 396,500 | — | — |
| 2022-05-05 | $10.75 | $10.75 | 192,700 | — | — |
| 2022-05-04 | $12.09 | $12.09 | 245,600 | — | — |
| 2022-05-03 | $12.45 | $12.45 | 331,600 | — | — |
| 2022-05-02 | $12.92 | $12.92 | 209,800 | — | — |
| 2022-04-29 | $13.76 | $13.76 | 85,200 | — | — |
| 2022-04-28 | $14.00 | $14.00 | 111,400 | — | — |
| 2022-04-27 | $14.22 | $14.22 | 143,200 | — | — |
| 2022-04-26 | $14.91 | $14.91 | 112,600 | — | — |
| 2022-04-25 | $15.55 | $15.55 | 146,000 | — | — |
| 2022-04-22 | $15.43 | $15.43 | 226,300 | — | — |
| 2022-04-21 | $15.67 | $15.67 | 117,200 | — | — |
| 2022-04-20 | $16.47 | $16.47 | 93,600 | — | — |
| 2022-04-19 | $17.18 | $17.18 | 178,400 | — | — |
| 2022-04-18 | $16.94 | $16.94 | 249,100 | — | — |
| 2022-04-14 | $18.97 | $18.97 | 165,000 | — | — |
| 2022-04-13 | $19.00 | $19.00 | 285,800 | — | — |
| 2022-04-12 | $17.85 | $17.85 | 89,700 | — | — |
| 2022-04-11 | $17.78 | $17.78 | 91,000 | — | — |
| 2022-04-08 | $18.60 | $18.60 | 130,100 | — | — |
| 2022-04-07 | $18.28 | $18.28 | 278,600 | — | — |
| 2022-04-06 | $18.81 | $18.81 | 112,300 | — | — |
| 2022-04-05 | $18.91 | $18.91 | 203,900 | — | — |
| 2022-04-04 | $18.92 | $18.92 | 215,500 | — | — |
| 2022-04-01 | $18.68 | $18.68 | 133,100 | — | — |
| 2022-03-31 | $18.49 | $18.49 | 344,500 | — | — |
| 2022-03-30 | $17.98 | $17.98 | 300,900 | — | — |
| 2022-03-29 | $19.39 | $19.39 | 122,300 | — | — |
| 2022-03-28 | $19.11 | $19.11 | 76,800 | — | — |
| 2022-03-25 | $20.28 | $20.28 | 131,400 | — | — |
| 2022-03-24 | $19.99 | $19.99 | 109,300 | — | — |
| 2022-03-23 | $20.19 | $20.19 | 95,400 | — | — |
| 2022-03-22 | $20.44 | $20.44 | 111,400 | — | — |
| 2022-03-21 | $20.02 | $20.02 | 65,000 | — | — |
| 2022-03-18 | $20.00 | $20.00 | 81,000 | — | — |
| 2022-03-17 | $20.00 | $20.00 | 78,400 | — | — |
| 2022-03-16 | $20.00 | $20.00 | 111,800 | — | — |
| 2022-03-15 | $19.91 | $19.91 | 166,000 | — | — |
| 2022-03-14 | $20.20 | $20.20 | 69,300 | — | — |
| 2022-03-11 | $20.08 | $20.08 | 110,100 | — | — |
| 2022-03-10 | $19.04 | $19.04 | 88,500 | — | — |
| 2022-03-09 | $19.64 | $19.64 | 113,200 | — | — |
| 2022-03-08 | $18.05 | $18.05 | 110,300 | — | — |
| 2022-03-07 | $16.79 | $16.79 | 54,600 | — | — |
| 2022-03-04 | $17.01 | $17.01 | 439,700 | — | — |
| 2022-03-03 | $17.35 | $17.35 | 114,900 | — | — |
| 2022-03-02 | $17.36 | $17.36 | 87,500 | — | — |
| 2022-03-01 | $17.64 | $17.64 | 120,300 | — | — |
| 2022-02-28 | $18.07 | $18.07 | 136,200 | — | — |
| 2022-02-25 | $18.70 | $18.70 | 56,100 | — | — |
| 2022-02-24 | $18.75 | $18.75 | 158,700 | — | — |
| 2022-02-23 | $19.10 | $19.10 | 68,600 | — | — |
| 2022-02-22 | $19.15 | $19.15 | 106,600 | — | — |
| 2022-02-18 | $17.60 | $17.60 | 214,900 | — | — |
| 2022-02-17 | $20.20 | $20.20 | 63,500 | — | — |
| 2022-02-16 | $20.25 | $20.25 | 34,600 | — | — |
| 2022-02-15 | $20.37 | $20.37 | 45,000 | — | — |
| 2022-02-14 | $20.58 | $20.58 | 43,200 | — | — |
| 2022-02-11 | $20.17 | $20.17 | 18,300 | — | — |
| 2022-02-10 | $20.33 | $20.33 | 38,300 | — | — |
| 2022-02-09 | $20.88 | $20.88 | 66,900 | — | — |
| 2022-02-08 | $19.99 | $19.99 | 21,700 | — | — |
| 2022-02-07 | $19.89 | $19.89 | 35,700 | — | — |
| 2022-02-04 | $19.77 | $19.77 | 30,500 | — | — |
| 2022-02-03 | $19.66 | $19.66 | 26,200 | — | — |
| 2022-02-02 | $18.51 | $18.51 | 63,900 | — | — |
| 2022-02-01 | $19.50 | $19.50 | 85,300 | — | — |
| 2022-01-31 | $20.10 | $20.10 | 48,300 | — | — |
| 2022-01-28 | $18.33 | $18.33 | 45,600 | — | — |
| 2022-01-27 | $17.22 | $17.22 | 43,100 | — | — |
| 2022-01-26 | $18.17 | $18.17 | 60,000 | — | — |
| 2022-01-25 | $17.04 | $17.04 | 29,500 | — | — |
| 2022-01-24 | $17.02 | $17.02 | 60,900 | — | — |
| 2022-01-21 | $17.49 | $17.49 | 46,200 | — | — |
| 2022-01-20 | $17.89 | $17.89 | 48,900 | — | — |
| 2022-01-19 | $19.66 | $19.66 | 54,700 | — | — |
| 2022-01-18 | $19.64 | $19.64 | 47,200 | — | — |
| 2022-01-14 | $20.00 | $20.00 | 103,800 | — | — |
| 2022-01-13 | $19.01 | $19.01 | 80,800 | — | — |
| 2022-01-12 | $19.35 | $19.35 | 82,600 | — | — |
| 2022-01-11 | $19.53 | $19.53 | 121,300 | — | — |
| 2022-01-10 | $19.31 | $19.31 | 56,000 | — | — |
| 2022-01-07 | $20.00 | $20.00 | 64,000 | — | — |
| 2022-01-06 | $20.00 | $20.00 | 91,900 | — | — |
| 2022-01-05 | $19.61 | $19.61 | 72,900 | — | — |
| 2022-01-04 | $20.71 | $20.71 | 42,200 | — | — |
| 2022-01-03 | $20.75 | $20.75 | 80,500 | — | — |