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
- 2017-01-23 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 | $20.30 | $20.30 | 188,800 | — | — |
| 2022-12-29 | $20.51 | $20.51 | 215,700 | — | — |
| 2022-12-28 | $20.17 | $20.17 | 194,100 | — | — |
| 2022-12-27 | $19.90 | $19.90 | 124,100 | — | — |
| 2022-12-23 | $19.81 | $19.81 | 91,500 | — | — |
| 2022-12-22 | $19.96 | $19.96 | 246,900 | — | — |
| 2022-12-21 | $20.25 | $20.25 | 203,600 | — | — |
| 2022-12-20 | $19.75 | $19.75 | 192,200 | — | — |
| 2022-12-19 | $19.64 | $19.64 | 223,600 | — | — |
| 2022-12-16 | $19.39 | $19.39 | 1,544,200 | — | — |
| 2022-12-15 | $19.69 | $19.69 | 255,100 | — | — |
| 2022-12-14 | $20.11 | $20.11 | 198,900 | — | — |
| 2022-12-13 | $20.08 | $20.08 | 341,000 | — | — |
| 2022-12-12 | $20.04 | $20.04 | 177,500 | — | — |
| 2022-12-09 | $20.12 | $20.12 | 164,500 | — | — |
| 2022-12-08 | $20.27 | $20.27 | 149,400 | — | — |
| 2022-12-07 | $20.04 | $20.04 | 231,700 | — | — |
| 2022-12-06 | $20.30 | $20.30 | 229,400 | — | — |
| 2022-12-05 | $20.57 | $20.57 | 278,000 | — | — |
| 2022-12-02 | $20.84 | $20.84 | 277,200 | — | — |
| 2022-12-01 | $21.30 | $21.30 | 450,100 | — | — |
| 2022-11-30 | $21.24 | $21.24 | 512,300 | — | — |
| 2022-11-29 | $20.36 | $20.36 | 264,700 | — | — |
| 2022-11-28 | $20.35 | $20.35 | 293,200 | — | — |
| 2022-11-25 | $21.26 | $21.26 | 80,500 | — | — |
| 2022-11-23 | $21.15 | $21.15 | 263,600 | — | — |
| 2022-11-22 | $21.53 | $21.53 | 248,400 | — | — |
| 2022-11-21 | $21.25 | $21.25 | 259,900 | — | — |
| 2022-11-18 | $21.71 | $21.71 | 431,400 | — | — |
| 2022-11-17 | $21.98 | $21.98 | 343,900 | — | — |
| 2022-11-16 | $22.90 | $22.90 | 1,339,800 | — | — |
| 2022-11-15 | $22.06 | $22.06 | 319,200 | — | — |
| 2022-11-14 | $22.06 | $22.06 | 324,500 | — | — |
| 2022-11-11 | $22.42 | $22.42 | 475,000 | — | — |
| 2022-11-10 | $22.29 | $22.29 | 429,500 | — | — |
| 2022-11-09 | $21.34 | $21.34 | 194,300 | — | — |
| 2022-11-08 | $21.30 | $21.30 | 157,500 | — | — |
| 2022-11-07 | $21.68 | $21.68 | 179,800 | — | — |
| 2022-11-04 | $21.61 | $21.61 | 224,100 | — | — |
| 2022-11-03 | $21.26 | $21.26 | 118,800 | — | — |
| 2022-11-02 | $21.58 | $21.58 | 224,100 | — | — |
| 2022-11-01 | $22.10 | $22.10 | 190,100 | — | — |
| 2022-10-31 | $22.11 | $22.11 | 165,100 | — | — |
| 2022-10-28 | $21.99 | $21.99 | 161,900 | — | — |
| 2022-10-27 | $21.39 | $21.39 | 234,700 | — | — |
| 2022-10-26 | $21.19 | $21.19 | 296,400 | — | — |
| 2022-10-25 | $21.19 | $21.19 | 153,800 | — | — |
| 2022-10-24 | $20.71 | $20.71 | 130,900 | — | — |
| 2022-10-21 | $20.71 | $20.71 | 239,600 | — | — |
| 2022-10-20 | $20.24 | $20.24 | 128,500 | — | — |
| 2022-10-19 | $20.30 | $20.30 | 398,400 | — | — |
| 2022-10-18 | $20.54 | $20.54 | 167,700 | — | — |
| 2022-10-17 | $20.47 | $20.47 | 421,300 | — | — |
| 2022-10-14 | $19.95 | $19.95 | 273,300 | — | — |
| 2022-10-13 | $19.98 | $19.98 | 362,300 | — | — |
| 2022-10-12 | $19.13 | $19.13 | 456,400 | — | — |
| 2022-10-11 | $21.08 | $21.08 | 182,100 | — | — |
| 2022-10-10 | $21.06 | $21.06 | 142,600 | — | — |
| 2022-10-07 | $21.28 | $21.28 | 131,200 | — | — |
| 2022-10-06 | $21.99 | $21.99 | 184,000 | — | — |
| 2022-10-05 | $22.01 | $22.01 | 104,600 | — | — |
| 2022-10-04 | $22.30 | $22.30 | 281,500 | — | — |
| 2022-10-03 | $21.54 | $21.54 | 187,300 | — | — |
| 2022-09-30 | $21.14 | $21.14 | 203,900 | — | — |
| 2022-09-29 | $21.37 | $21.37 | 164,000 | — | — |
| 2022-09-28 | $21.83 | $21.83 | 167,800 | — | — |
| 2022-09-27 | $21.53 | $21.53 | 279,400 | — | — |
| 2022-09-26 | $21.30 | $21.30 | 218,100 | — | — |
| 2022-09-23 | $21.40 | $21.40 | 216,000 | — | — |
| 2022-09-22 | $21.35 | $21.35 | 423,400 | — | — |
| 2022-09-21 | $22.15 | $22.15 | 177,200 | — | — |
| 2022-09-20 | $22.38 | $22.38 | 165,300 | — | — |
| 2022-09-19 | $22.61 | $22.61 | 203,200 | — | — |
| 2022-09-16 | $22.44 | $22.44 | 436,700 | — | — |
| 2022-09-15 | $22.06 | $22.06 | 207,500 | — | — |
| 2022-09-14 | $22.44 | $22.44 | 217,500 | — | — |
| 2022-09-13 | $22.03 | $22.03 | 199,100 | — | — |
| 2022-09-12 | $22.27 | $22.27 | 122,500 | — | — |
| 2022-09-09 | $21.88 | $21.88 | 210,400 | — | — |
| 2022-09-08 | $21.47 | $21.47 | 150,100 | — | — |
| 2022-09-07 | $21.35 | $21.35 | 259,600 | — | — |
| 2022-09-06 | $20.88 | $20.88 | 225,900 | — | — |
| 2022-09-02 | $21.48 | $21.48 | 303,700 | — | — |
| 2022-09-01 | $21.13 | $21.13 | 192,800 | — | — |
| 2022-08-31 | $21.09 | $21.09 | 162,100 | — | — |
| 2022-08-30 | $21.12 | $21.12 | 190,100 | — | — |
| 2022-08-29 | $21.32 | $21.32 | 147,900 | — | — |
| 2022-08-26 | $21.94 | $21.94 | 129,900 | — | — |
| 2022-08-25 | $22.74 | $22.74 | 151,800 | — | — |
| 2022-08-24 | $22.06 | $22.06 | 164,300 | — | — |
| 2022-08-23 | $21.74 | $21.74 | 201,700 | — | — |
| 2022-08-22 | $22.31 | $22.31 | 180,600 | — | — |
| 2022-08-19 | $23.35 | $23.35 | 251,200 | — | — |
| 2022-08-18 | $23.74 | $23.74 | 276,700 | — | — |
| 2022-08-17 | $23.30 | $23.30 | 268,900 | — | — |
| 2022-08-16 | $22.94 | $22.94 | 281,100 | — | — |
| 2022-08-15 | $22.31 | $22.31 | 346,700 | — | — |
| 2022-08-12 | $22.31 | $22.31 | 223,300 | — | — |
| 2022-08-11 | $21.61 | $21.61 | 396,500 | — | — |
| 2022-08-10 | $21.53 | $21.53 | 958,000 | — | — |
| 2022-08-09 | $20.49 | $20.49 | 320,300 | — | — |
| 2022-08-08 | $21.65 | $21.65 | 473,900 | — | — |
| 2022-08-05 | $21.40 | $21.40 | 343,300 | — | — |
| 2022-08-04 | $21.43 | $21.43 | 395,300 | — | — |
| 2022-08-03 | $21.88 | $21.88 | 1,127,800 | — | — |
| 2022-08-02 | $22.70 | $22.70 | 633,800 | — | — |
| 2022-08-01 | $22.91 | $22.91 | 426,800 | — | — |
| 2022-07-29 | $22.29 | $22.29 | 256,500 | — | — |
| 2022-07-28 | $22.01 | $22.01 | 281,700 | — | — |
| 2022-07-27 | $21.71 | $21.71 | 534,700 | — | — |
| 2022-07-26 | $21.80 | $21.80 | 522,200 | — | — |
| 2022-07-25 | $22.08 | $22.08 | 148,000 | — | — |
| 2022-07-22 | $22.56 | $22.56 | 123,200 | — | — |
| 2022-07-21 | $22.99 | $22.99 | 224,300 | — | — |
| 2022-07-20 | $22.81 | $22.81 | 217,500 | — | — |
| 2022-07-19 | $22.32 | $22.32 | 263,700 | — | — |
| 2022-07-18 | $22.01 | $22.01 | 94,500 | — | — |
| 2022-07-15 | $22.02 | $22.02 | 230,500 | — | — |
| 2022-07-14 | $21.28 | $21.28 | 210,700 | — | — |
| 2022-07-13 | $21.40 | $21.40 | 117,200 | — | — |
| 2022-07-12 | $21.16 | $21.16 | 159,400 | — | — |
| 2022-07-11 | $20.91 | $20.91 | 169,500 | — | — |
| 2022-07-08 | $21.50 | $21.50 | 113,500 | — | — |
| 2022-07-07 | $21.17 | $21.17 | 112,600 | — | — |
| 2022-07-06 | $20.85 | $20.85 | 124,800 | — | — |
| 2022-07-05 | $21.32 | $21.32 | 245,600 | — | — |
| 2022-07-01 | $21.33 | $21.33 | 139,200 | — | — |
| 2022-06-30 | $21.39 | $21.39 | 158,700 | — | — |
| 2022-06-29 | $21.21 | $21.21 | 668,000 | — | — |
| 2022-06-28 | $20.93 | $20.93 | 172,900 | — | — |
| 2022-06-27 | $21.01 | $21.01 | 224,000 | — | — |
| 2022-06-24 | $20.58 | $20.58 | 489,900 | — | — |
| 2022-06-23 | $20.48 | $20.48 | 122,400 | — | — |
| 2022-06-22 | $20.50 | $20.50 | 193,100 | — | — |
| 2022-06-21 | $20.47 | $20.47 | 198,300 | — | — |
| 2022-06-17 | $20.39 | $20.39 | 592,400 | — | — |
| 2022-06-16 | $20.35 | $20.35 | 801,500 | — | — |
| 2022-06-15 | $21.59 | $21.59 | 276,100 | — | — |
| 2022-06-14 | $21.37 | $21.37 | 1,025,800 | — | — |
| 2022-06-13 | $21.12 | $21.12 | 370,400 | — | — |
| 2022-06-10 | $21.76 | $21.76 | 719,500 | — | — |
| 2022-06-09 | $21.59 | $21.59 | 167,400 | — | — |
| 2022-06-08 | $22.19 | $22.19 | 102,100 | — | — |
| 2022-06-07 | $22.64 | $22.64 | 148,400 | — | — |
| 2022-06-06 | $22.34 | $22.34 | 169,900 | — | — |
| 2022-06-03 | $22.44 | $22.44 | 204,000 | — | — |
| 2022-06-02 | $22.46 | $22.46 | 188,700 | — | — |
| 2022-06-01 | $22.29 | $22.29 | 242,900 | — | — |
| 2022-05-31 | $23.04 | $23.04 | 257,400 | — | — |
| 2022-05-27 | $22.90 | $22.90 | 131,500 | — | — |
| 2022-05-26 | $22.80 | $22.80 | 178,400 | — | — |
| 2022-05-25 | $22.34 | $22.34 | 167,500 | — | — |
| 2022-05-24 | $22.33 | $22.33 | 207,400 | — | — |
| 2022-05-23 | $22.21 | $22.21 | 190,400 | — | — |
| 2022-05-20 | $22.01 | $22.01 | 301,300 | — | — |
| 2022-05-19 | $22.20 | $22.20 | 402,700 | — | — |
| 2022-05-18 | $22.01 | $22.01 | 366,800 | — | — |
| 2022-05-17 | $22.23 | $22.23 | 212,900 | — | — |
| 2022-05-16 | $21.88 | $21.88 | 171,200 | — | — |
| 2022-05-13 | $21.78 | $21.78 | 300,400 | — | — |
| 2022-05-12 | $21.35 | $21.35 | 506,600 | — | — |
| 2022-05-11 | $20.18 | $20.18 | 388,500 | — | — |
| 2022-05-10 | $20.36 | $20.36 | 543,200 | — | — |
| 2022-05-09 | $20.89 | $20.89 | 412,000 | — | — |
| 2022-05-06 | $21.63 | $21.63 | 460,300 | — | — |
| 2022-05-05 | $21.23 | $21.23 | 552,500 | — | — |
| 2022-05-04 | $21.63 | $21.63 | 759,500 | — | — |
| 2022-05-03 | $20.17 | $20.17 | 791,000 | — | — |
| 2022-05-02 | $19.40 | $19.40 | 318,300 | — | — |
| 2022-04-29 | $19.85 | $19.85 | 356,600 | — | — |
| 2022-04-28 | $19.99 | $19.99 | 245,100 | — | — |
| 2022-04-27 | $19.85 | $19.85 | 327,200 | — | — |
| 2022-04-26 | $20.00 | $20.00 | 283,200 | — | — |
| 2022-04-25 | $20.58 | $20.58 | 284,300 | — | — |
| 2022-04-22 | $20.45 | $20.45 | 196,000 | — | — |
| 2022-04-21 | $21.01 | $21.01 | 154,600 | — | — |
| 2022-04-20 | $21.16 | $21.16 | 136,200 | — | — |
| 2022-04-19 | $20.82 | $20.82 | 215,300 | — | — |
| 2022-04-18 | $20.49 | $20.49 | 191,800 | — | — |
| 2022-04-14 | $20.73 | $20.73 | 221,800 | — | — |
| 2022-04-13 | $20.63 | $20.63 | 268,500 | — | — |
| 2022-04-12 | $20.58 | $20.58 | 192,300 | — | — |
| 2022-04-11 | $20.75 | $20.75 | 342,300 | — | — |
| 2022-04-08 | $21.53 | $21.53 | 211,500 | — | — |
| 2022-04-07 | $21.53 | $21.53 | 301,700 | — | — |
| 2022-04-06 | $20.98 | $20.98 | 346,100 | — | — |
| 2022-04-05 | $21.01 | $21.01 | 399,300 | — | — |
| 2022-04-04 | $21.06 | $21.06 | 290,000 | — | — |
| 2022-04-01 | $21.33 | $21.33 | 730,800 | — | — |
| 2022-03-31 | $21.29 | $21.29 | 1,365,300 | — | — |
| 2022-03-30 | $22.31 | $22.31 | 726,000 | — | — |
| 2022-03-29 | $22.94 | $22.94 | 287,300 | — | — |
| 2022-03-28 | $22.13 | $22.13 | 228,400 | — | — |
| 2022-03-25 | $22.04 | $22.04 | 226,900 | — | — |
| 2022-03-24 | $22.09 | $22.09 | 208,800 | — | — |
| 2022-03-23 | $22.37 | $22.37 | 357,700 | — | — |
| 2022-03-22 | $23.02 | $23.02 | 292,800 | — | — |
| 2022-03-21 | $22.82 | $22.82 | 210,300 | — | — |
| 2022-03-18 | $23.02 | $23.02 | 567,000 | — | — |
| 2022-03-17 | $23.55 | $23.55 | 234,700 | — | — |
| 2022-03-16 | $23.25 | $23.25 | 412,900 | — | — |
| 2022-03-15 | $23.36 | $23.36 | 344,800 | — | — |
| 2022-03-14 | $23.61 | $23.61 | 357,900 | — | — |
| 2022-03-11 | $24.39 | $24.39 | 462,700 | — | — |
| 2022-03-10 | $24.71 | $24.71 | 206,700 | — | — |
| 2022-03-09 | $24.39 | $24.39 | 256,800 | — | — |
| 2022-03-08 | $24.08 | $24.08 | 330,200 | — | — |
| 2022-03-07 | $24.89 | $24.89 | 253,200 | — | — |
| 2022-03-04 | $24.98 | $24.98 | 236,200 | — | — |
| 2022-03-03 | $24.87 | $24.87 | 219,000 | — | — |
| 2022-03-02 | $24.57 | $24.57 | 238,300 | — | — |
| 2022-03-01 | $23.66 | $23.66 | 423,300 | — | — |
| 2022-02-28 | $23.64 | $23.64 | 261,200 | — | — |
| 2022-02-25 | $24.01 | $24.01 | 256,400 | — | — |
| 2022-02-24 | $23.53 | $23.53 | 201,000 | — | — |
| 2022-02-23 | $23.20 | $23.20 | 245,300 | — | — |
| 2022-02-22 | $23.38 | $23.38 | 233,900 | — | — |
| 2022-02-18 | $23.56 | $23.56 | 379,300 | — | — |
| 2022-02-17 | $24.10 | $24.10 | 793,500 | — | — |
| 2022-02-16 | $24.05 | $24.05 | 421,200 | — | — |
| 2022-02-15 | $23.47 | $23.47 | 268,900 | — | — |
| 2022-02-14 | $23.44 | $23.44 | 950,700 | — | — |
| 2022-02-11 | $23.73 | $23.73 | 848,100 | — | — |
| 2022-02-10 | $24.34 | $24.34 | 672,700 | — | — |
| 2022-02-09 | $24.57 | $24.57 | 1,260,600 | — | — |
| 2022-02-08 | $26.73 | $26.73 | 284,900 | — | — |
| 2022-02-07 | $25.95 | $25.95 | 585,000 | — | — |
| 2022-02-04 | $25.84 | $25.84 | 560,200 | — | — |
| 2022-02-03 | $25.36 | $25.36 | 1,586,600 | — | — |
| 2022-02-02 | $25.43 | $25.43 | 580,700 | — | — |
| 2022-02-01 | $25.66 | $25.66 | 557,200 | — | — |
| 2022-01-31 | $26.10 | $26.10 | 252,300 | — | — |
| 2022-01-28 | $25.99 | $25.99 | 576,900 | — | — |
| 2022-01-27 | $26.31 | $26.31 | 330,800 | — | — |
| 2022-01-26 | $26.43 | $26.43 | 282,200 | — | — |
| 2022-01-25 | $27.07 | $27.07 | 209,500 | — | — |
| 2022-01-24 | $27.96 | $27.96 | 308,200 | — | — |
| 2022-01-21 | $27.78 | $27.78 | 253,600 | — | — |
| 2022-01-20 | $27.68 | $27.68 | 221,800 | — | — |
| 2022-01-19 | $27.74 | $27.74 | 171,400 | — | — |
| 2022-01-18 | $28.17 | $28.17 | 320,400 | — | — |
| 2022-01-14 | $29.08 | $29.08 | 120,600 | — | — |
| 2022-01-13 | $29.07 | $29.07 | 251,500 | — | — |
| 2022-01-12 | $29.64 | $29.64 | 153,800 | — | — |
| 2022-01-11 | $30.04 | $30.04 | 153,200 | — | — |
| 2022-01-10 | $29.62 | $29.62 | 221,000 | — | — |
| 2022-01-07 | $29.93 | $29.93 | 211,700 | — | — |
| 2022-01-06 | $30.64 | $30.64 | 193,100 | — | — |
| 2022-01-05 | $31.27 | $31.27 | 302,900 | — | — |
| 2022-01-04 | $31.50 | $31.50 | 242,700 | — | — |
| 2022-01-03 | $31.91 | $31.91 | 297,100 | — | — |