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
- 2021-07-23 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 | $22.93 | $22.93 | 236,200 | — | — |
| 2022-12-29 | $22.77 | $22.77 | 313,900 | — | — |
| 2022-12-28 | $22.21 | $22.21 | 158,800 | — | — |
| 2022-12-27 | $22.54 | $22.54 | 129,000 | — | — |
| 2022-12-23 | $22.86 | $22.86 | 102,100 | — | — |
| 2022-12-22 | $21.80 | $21.80 | 135,700 | — | — |
| 2022-12-21 | $22.52 | $22.52 | 371,600 | — | — |
| 2022-12-20 | $21.25 | $21.25 | 117,000 | — | — |
| 2022-12-19 | $20.94 | $20.94 | 136,900 | — | — |
| 2022-12-16 | $21.83 | $21.83 | 282,300 | — | — |
| 2022-12-15 | $21.74 | $21.74 | 133,600 | — | — |
| 2022-12-14 | $22.17 | $22.17 | 274,500 | — | — |
| 2022-12-13 | $22.40 | $22.40 | 362,900 | — | — |
| 2022-12-12 | $21.96 | $21.96 | 180,200 | — | — |
| 2022-12-09 | $21.99 | $21.99 | 180,300 | — | — |
| 2022-12-08 | $22.06 | $22.06 | 249,700 | — | — |
| 2022-12-07 | $22.00 | $22.00 | 128,500 | — | — |
| 2022-12-06 | $22.25 | $22.25 | 204,700 | — | — |
| 2022-12-05 | $22.47 | $22.47 | 441,000 | — | — |
| 2022-12-02 | $22.35 | $22.35 | 288,000 | — | — |
| 2022-12-01 | $21.97 | $21.97 | 151,900 | — | — |
| 2022-11-30 | $22.14 | $22.14 | 505,700 | — | — |
| 2022-11-29 | $21.59 | $21.59 | 120,400 | — | — |
| 2022-11-28 | $21.49 | $21.49 | 120,100 | — | — |
| 2022-11-25 | $21.87 | $21.87 | 57,900 | — | — |
| 2022-11-23 | $21.42 | $21.42 | 87,600 | — | — |
| 2022-11-22 | $21.27 | $21.27 | 108,400 | — | — |
| 2022-11-21 | $21.64 | $21.64 | 162,600 | — | — |
| 2022-11-18 | $21.47 | $21.47 | 191,000 | — | — |
| 2022-11-17 | $22.16 | $22.16 | 327,700 | — | — |
| 2022-11-16 | $21.48 | $21.48 | 178,100 | — | — |
| 2022-11-15 | $21.95 | $21.95 | 310,000 | — | — |
| 2022-11-14 | $21.71 | $21.71 | 488,700 | — | — |
| 2022-11-11 | $20.75 | $20.75 | 599,500 | — | — |
| 2022-11-10 | $19.89 | $19.89 | 410,700 | — | — |
| 2022-11-09 | $18.01 | $18.01 | 228,000 | — | — |
| 2022-11-08 | $18.41 | $18.41 | 424,100 | — | — |
| 2022-11-07 | $17.60 | $17.60 | 375,000 | — | — |
| 2022-11-04 | $17.52 | $17.52 | 271,600 | — | — |
| 2022-11-03 | $17.50 | $17.50 | 219,200 | — | — |
| 2022-11-02 | $18.04 | $18.04 | 221,900 | — | — |
| 2022-11-01 | $19.06 | $19.06 | 174,500 | — | — |
| 2022-10-31 | $19.35 | $19.35 | 340,800 | — | — |
| 2022-10-28 | $19.60 | $19.60 | 276,500 | — | — |
| 2022-10-27 | $20.10 | $20.10 | 82,300 | — | — |
| 2022-10-26 | $19.99 | $19.99 | 255,100 | — | — |
| 2022-10-25 | $20.01 | $20.01 | 150,700 | — | — |
| 2022-10-24 | $19.67 | $19.67 | 71,800 | — | — |
| 2022-10-21 | $19.47 | $19.47 | 105,400 | — | — |
| 2022-10-20 | $19.14 | $19.14 | 103,000 | — | — |
| 2022-10-19 | $19.18 | $19.18 | 132,800 | — | — |
| 2022-10-18 | $19.19 | $19.19 | 100,100 | — | — |
| 2022-10-17 | $19.03 | $19.03 | 112,300 | — | — |
| 2022-10-14 | $18.31 | $18.31 | 136,200 | — | — |
| 2022-10-13 | $19.20 | $19.20 | 152,600 | — | — |
| 2022-10-12 | $18.86 | $18.86 | 117,100 | — | — |
| 2022-10-11 | $18.81 | $18.81 | 150,200 | — | — |
| 2022-10-10 | $19.31 | $19.31 | 195,200 | — | — |
| 2022-10-07 | $19.80 | $19.80 | 154,600 | — | — |
| 2022-10-06 | $19.53 | $19.53 | 94,700 | — | — |
| 2022-10-05 | $19.23 | $19.23 | 145,100 | — | — |
| 2022-10-04 | $20.02 | $20.02 | 494,700 | — | — |
| 2022-10-03 | $19.09 | $19.09 | 158,900 | — | — |
| 2022-09-30 | $18.26 | $18.26 | 99,000 | — | — |
| 2022-09-29 | $17.88 | $17.88 | 159,400 | — | — |
| 2022-09-28 | $18.71 | $18.71 | 252,600 | — | — |
| 2022-09-27 | $18.24 | $18.24 | 157,000 | — | — |
| 2022-09-26 | $17.59 | $17.59 | 96,200 | — | — |
| 2022-09-23 | $17.34 | $17.34 | 179,400 | — | — |
| 2022-09-22 | $18.94 | $18.94 | 198,900 | — | — |
| 2022-09-21 | $19.63 | $19.63 | 232,700 | — | — |
| 2022-09-20 | $19.32 | $19.32 | 105,100 | — | — |
| 2022-09-19 | $18.84 | $18.84 | 87,800 | — | — |
| 2022-09-16 | $19.03 | $19.03 | 473,500 | — | — |
| 2022-09-15 | $19.88 | $19.88 | 230,500 | — | — |
| 2022-09-14 | $20.02 | $20.02 | 217,400 | — | — |
| 2022-09-13 | $19.78 | $19.78 | 228,200 | — | — |
| 2022-09-12 | $19.99 | $19.99 | 129,400 | — | — |
| 2022-09-09 | $19.89 | $19.89 | 78,700 | — | — |
| 2022-09-08 | $19.80 | $19.80 | 73,500 | — | — |
| 2022-09-07 | $19.84 | $19.84 | 115,000 | — | — |
| 2022-09-06 | $19.31 | $19.31 | 179,000 | — | — |
| 2022-09-02 | $18.80 | $18.80 | 150,900 | — | — |
| 2022-09-01 | $18.77 | $18.77 | 164,400 | — | — |
| 2022-08-31 | $18.33 | $18.33 | 52,100 | — | — |
| 2022-08-30 | $18.50 | $18.50 | 62,800 | — | — |
| 2022-08-29 | $18.65 | $18.65 | 72,700 | — | — |
| 2022-08-26 | $18.41 | $18.41 | 39,900 | — | — |
| 2022-08-25 | $18.95 | $18.95 | 73,300 | — | — |
| 2022-08-24 | $19.09 | $19.09 | 87,400 | — | — |
| 2022-08-23 | $18.41 | $18.41 | 122,800 | — | — |
| 2022-08-22 | $18.19 | $18.19 | 143,300 | — | — |
| 2022-08-19 | $18.55 | $18.55 | 109,100 | — | — |
| 2022-08-18 | $19.42 | $19.42 | 111,400 | — | — |
| 2022-08-17 | $20.09 | $20.09 | 290,100 | — | — |
| 2022-08-16 | $20.48 | $20.48 | 309,600 | — | — |
| 2022-08-15 | $19.90 | $19.90 | 354,900 | — | — |
| 2022-08-12 | $19.30 | $19.30 | 903,100 | — | — |
| 2022-08-11 | $16.29 | $16.29 | 92,600 | — | — |
| 2022-08-10 | $16.17 | $16.17 | 151,600 | — | — |
| 2022-08-09 | $15.58 | $15.58 | 101,600 | — | — |
| 2022-08-08 | $15.96 | $15.96 | 100,600 | — | — |
| 2022-08-05 | $15.80 | $15.80 | 72,900 | — | — |
| 2022-08-04 | $16.54 | $16.54 | 75,500 | — | — |
| 2022-08-03 | $16.03 | $16.03 | 81,600 | — | — |
| 2022-08-02 | $15.26 | $15.26 | 69,900 | — | — |
| 2022-08-01 | $14.64 | $14.64 | 116,600 | — | — |
| 2022-07-29 | $14.84 | $14.84 | 152,700 | — | — |
| 2022-07-28 | $14.35 | $14.35 | 107,100 | — | — |
| 2022-07-27 | $13.44 | $13.44 | 211,500 | — | — |
| 2022-07-26 | $12.43 | $12.43 | 77,700 | — | — |
| 2022-07-25 | $12.98 | $12.98 | 135,100 | — | — |
| 2022-07-22 | $13.25 | $13.25 | 136,300 | — | — |
| 2022-07-21 | $13.88 | $13.88 | 106,400 | — | — |
| 2022-07-20 | $14.13 | $14.13 | 101,900 | — | — |
| 2022-07-19 | $14.09 | $14.09 | 126,000 | — | — |
| 2022-07-18 | $13.57 | $13.57 | 117,800 | — | — |
| 2022-07-15 | $13.72 | $13.72 | 96,000 | — | — |
| 2022-07-14 | $13.23 | $13.23 | 222,800 | — | — |
| 2022-07-13 | $13.18 | $13.18 | 110,000 | — | — |
| 2022-07-12 | $13.02 | $13.02 | 83,600 | — | — |
| 2022-07-11 | $13.01 | $13.01 | 122,500 | — | — |
| 2022-07-08 | $13.71 | $13.71 | 111,100 | — | — |
| 2022-07-07 | $13.58 | $13.58 | 159,400 | — | — |
| 2022-07-06 | $13.01 | $13.01 | 178,500 | — | — |
| 2022-07-05 | $13.16 | $13.16 | 261,000 | — | — |
| 2022-07-01 | $12.94 | $12.94 | 131,400 | — | — |
| 2022-06-30 | $12.56 | $12.56 | 195,000 | — | — |
| 2022-06-29 | $12.43 | $12.43 | 173,800 | — | — |
| 2022-06-28 | $12.91 | $12.91 | 294,300 | — | — |
| 2022-06-27 | $12.96 | $12.96 | 240,100 | — | — |
| 2022-06-24 | $12.48 | $12.48 | 1,069,000 | — | — |
| 2022-06-23 | $11.83 | $11.83 | 638,100 | — | — |
| 2022-06-22 | $11.76 | $11.76 | 395,000 | — | — |
| 2022-06-21 | $12.84 | $12.84 | 268,600 | — | — |
| 2022-06-17 | $12.79 | $12.79 | 482,800 | — | — |
| 2022-06-16 | $13.17 | $13.17 | 186,800 | — | — |
| 2022-06-15 | $14.45 | $14.45 | 278,600 | — | — |
| 2022-06-14 | $14.01 | $14.01 | 458,000 | — | — |
| 2022-06-13 | $14.77 | $14.77 | 160,400 | — | — |
| 2022-06-10 | $15.62 | $15.62 | 130,300 | — | — |
| 2022-06-09 | $16.53 | $16.53 | 123,600 | — | — |
| 2022-06-08 | $16.76 | $16.76 | 160,200 | — | — |
| 2022-06-07 | $16.63 | $16.63 | 301,600 | — | — |
| 2022-06-06 | $17.13 | $17.13 | 191,400 | — | — |
| 2022-06-03 | $18.53 | $18.53 | 90,100 | — | — |
| 2022-06-02 | $18.69 | $18.69 | 198,200 | — | — |
| 2022-06-01 | $18.06 | $18.06 | 226,800 | — | — |
| 2022-05-31 | $18.88 | $18.88 | 193,100 | — | — |
| 2022-05-27 | $18.46 | $18.46 | 156,400 | — | — |
| 2022-05-26 | $17.10 | $17.10 | 209,200 | — | — |
| 2022-05-25 | $16.32 | $16.32 | 265,800 | — | — |
| 2022-05-24 | $15.20 | $15.20 | 388,100 | — | — |
| 2022-05-23 | $16.39 | $16.39 | 284,500 | — | — |
| 2022-05-20 | $15.67 | $15.67 | 555,200 | — | — |
| 2022-05-19 | $16.46 | $16.46 | 348,800 | — | — |
| 2022-05-18 | $16.40 | $16.40 | 558,700 | — | — |
| 2022-05-17 | $16.25 | $16.25 | 318,800 | — | — |
| 2022-05-16 | $14.90 | $14.90 | 524,500 | — | — |
| 2022-05-13 | $14.37 | $14.37 | 1,741,400 | — | — |
| 2022-05-12 | $16.63 | $16.63 | 580,500 | — | — |
| 2022-05-11 | $15.95 | $15.95 | 211,000 | — | — |
| 2022-05-10 | $16.18 | $16.18 | 161,800 | — | — |
| 2022-05-09 | $16.25 | $16.25 | 273,500 | — | — |
| 2022-05-06 | $17.12 | $17.12 | 521,900 | — | — |
| 2022-05-05 | $18.35 | $18.35 | 491,800 | — | — |
| 2022-05-04 | $21.20 | $21.20 | 286,600 | — | — |
| 2022-05-03 | $21.39 | $21.39 | 129,200 | — | — |
| 2022-05-02 | $21.26 | $21.26 | 182,800 | — | — |
| 2022-04-29 | $20.72 | $20.72 | 160,700 | — | — |
| 2022-04-28 | $21.77 | $21.77 | 262,000 | — | — |
| 2022-04-27 | $21.15 | $21.15 | 217,500 | — | — |
| 2022-04-26 | $21.31 | $21.31 | 271,300 | — | — |
| 2022-04-25 | $23.45 | $23.45 | 301,800 | — | — |
| 2022-04-22 | $23.50 | $23.50 | 371,800 | — | — |
| 2022-04-21 | $24.55 | $24.55 | 658,400 | — | — |
| 2022-04-20 | $24.12 | $24.12 | 837,600 | — | — |
| 2022-04-19 | $22.46 | $22.46 | 531,600 | — | — |
| 2022-04-18 | $22.81 | $22.81 | 406,600 | — | — |
| 2022-04-14 | $22.27 | $22.27 | 343,800 | — | — |
| 2022-04-13 | $22.50 | $22.50 | 470,300 | — | — |
| 2022-04-12 | $22.37 | $22.37 | 362,500 | — | — |
| 2022-04-11 | $22.55 | $22.55 | 383,600 | — | — |
| 2022-04-08 | $22.47 | $22.47 | 550,300 | — | — |
| 2022-04-07 | $22.00 | $22.00 | 3,365,700 | — | — |
| 2022-04-06 | $20.61 | $20.61 | 669,500 | — | — |
| 2022-04-05 | $21.02 | $21.02 | 1,094,900 | — | — |
| 2022-04-04 | $23.63 | $23.63 | 184,000 | — | — |
| 2022-04-01 | $23.66 | $23.66 | 192,200 | — | — |
| 2022-03-31 | $23.44 | $23.44 | 99,700 | — | — |
| 2022-03-30 | $24.04 | $24.04 | 238,700 | — | — |
| 2022-03-29 | $25.55 | $25.55 | 277,300 | — | — |
| 2022-03-28 | $26.00 | $26.00 | 678,800 | — | — |
| 2022-03-25 | $23.68 | $23.68 | 339,300 | — | — |
| 2022-03-24 | $23.36 | $23.36 | 466,500 | — | — |
| 2022-03-23 | $22.20 | $22.20 | 230,400 | — | — |
| 2022-03-22 | $22.16 | $22.16 | 259,300 | — | — |
| 2022-03-21 | $23.35 | $23.35 | 237,300 | — | — |
| 2022-03-18 | $22.72 | $22.72 | 585,100 | — | — |
| 2022-03-17 | $23.27 | $23.27 | 264,800 | — | — |
| 2022-03-16 | $24.23 | $24.23 | 398,500 | — | — |
| 2022-03-15 | $20.93 | $20.93 | 149,700 | — | — |
| 2022-03-14 | $20.02 | $20.02 | 178,300 | — | — |
| 2022-03-11 | $19.85 | $19.85 | 75,000 | — | — |
| 2022-03-10 | $20.01 | $20.01 | 72,100 | — | — |
| 2022-03-09 | $19.92 | $19.92 | 76,400 | — | — |
| 2022-03-08 | $19.40 | $19.40 | 176,200 | — | — |
| 2022-03-07 | $18.02 | $18.02 | 313,700 | — | — |
| 2022-03-04 | $19.54 | $19.54 | 95,100 | — | — |
| 2022-03-03 | $20.49 | $20.49 | 109,400 | — | — |
| 2022-03-02 | $21.04 | $21.04 | 72,900 | — | — |
| 2022-03-01 | $19.58 | $19.58 | 61,000 | — | — |
| 2022-02-28 | $20.94 | $20.94 | 227,100 | — | — |
| 2022-02-25 | $21.25 | $21.25 | 74,400 | — | — |
| 2022-02-24 | $20.69 | $20.69 | 162,300 | — | — |
| 2022-02-23 | $19.66 | $19.66 | 129,400 | — | — |
| 2022-02-22 | $20.97 | $20.97 | 207,300 | — | — |
| 2022-02-18 | $19.91 | $19.91 | 70,600 | — | — |
| 2022-02-17 | $19.49 | $19.49 | 73,700 | — | — |
| 2022-02-16 | $20.11 | $20.11 | 107,400 | — | — |
| 2022-02-15 | $21.52 | $21.52 | 311,600 | — | — |
| 2022-02-14 | $19.32 | $19.32 | 113,100 | — | — |
| 2022-02-11 | $19.31 | $19.31 | 143,700 | — | — |
| 2022-02-10 | $19.27 | $19.27 | 87,000 | — | — |
| 2022-02-09 | $19.70 | $19.70 | 69,300 | — | — |
| 2022-02-08 | $19.21 | $19.21 | 108,800 | — | — |
| 2022-02-07 | $18.08 | $18.08 | 128,700 | — | — |
| 2022-02-04 | $18.43 | $18.43 | 162,700 | — | — |
| 2022-02-03 | $17.50 | $17.50 | 114,900 | — | — |
| 2022-02-02 | $17.59 | $17.59 | 75,400 | — | — |
| 2022-02-01 | $17.47 | $17.47 | 83,600 | — | — |
| 2022-01-31 | $17.46 | $17.46 | 136,100 | — | — |
| 2022-01-28 | $16.99 | $16.99 | 97,800 | — | — |
| 2022-01-27 | $15.90 | $15.90 | 141,000 | — | — |
| 2022-01-26 | $16.43 | $16.43 | 120,600 | — | — |
| 2022-01-25 | $16.35 | $16.35 | 178,600 | — | — |
| 2022-01-24 | $17.06 | $17.06 | 178,300 | — | — |
| 2022-01-21 | $15.83 | $15.83 | 144,800 | — | — |
| 2022-01-20 | $16.02 | $16.02 | 279,500 | — | — |
| 2022-01-19 | $15.10 | $15.10 | 530,600 | — | — |
| 2022-01-18 | $13.68 | $13.68 | 417,100 | — | — |
| 2022-01-14 | $14.32 | $14.32 | 566,000 | — | — |
| 2022-01-13 | $15.56 | $15.56 | 167,900 | — | — |
| 2022-01-12 | $16.48 | $16.48 | 298,800 | — | — |
| 2022-01-11 | $16.75 | $16.75 | 274,800 | — | — |
| 2022-01-10 | $17.02 | $17.02 | 146,200 | — | — |
| 2022-01-07 | $17.66 | $17.66 | 238,200 | — | — |
| 2022-01-06 | $18.47 | $18.47 | 261,000 | — | — |
| 2022-01-05 | $19.30 | $19.30 | 118,800 | — | — |
| 2022-01-04 | $20.74 | $20.74 | 95,500 | — | — |
| 2022-01-03 | $20.82 | $20.82 | 76,200 | — | — |