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
- 2014-10-09 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 | $20.58 | $22.30 | 263,500 | — | — |
| 2022-12-29 | $20.17 | $21.85 | 198,600 | — | — |
| 2022-12-28 | $19.13 | $20.73 | 129,000 | — | — |
| 2022-12-27 | $19.22 | $20.82 | 99,700 | — | — |
| 2022-12-23 | $19.32 | $20.93 | 89,500 | — | — |
| 2022-12-22 | $19.14 | $20.74 | 90,300 | — | — |
| 2022-12-21 | $19.58 | $21.21 | 150,800 | — | — |
| 2022-12-20 | $19.15 | $20.75 | 131,100 | — | — |
| 2022-12-19 | $18.89 | $20.47 | 136,400 | — | — |
| 2022-12-16 | $18.62 | $20.17 | 1,032,100 | — | — |
| 2022-12-15 | $18.62 | $20.17 | 219,100 | — | — |
| 2022-12-14 | $19.27 | $20.87 | 155,600 | — | — |
| 2022-12-13 | $19.69 | $21.32 | 143,800 | — | — |
| 2022-12-12 | $19.20 | $20.79 | 181,600 | — | — |
| 2022-12-09 | $19.46 | $21.07 | 71,300 | — | — |
| 2022-12-08 | $19.60 | $21.22 | 73,300 | — | — |
| 2022-12-07 | $19.65 | $21.28 | 106,200 | — | — |
| 2022-12-06 | $20.40 | $22.09 | 130,200 | — | — |
| 2022-12-05 | $20.77 | $22.49 | 213,600 | — | — |
| 2022-12-02 | $20.82 | $22.54 | 109,300 | — | — |
| 2022-12-01 | $20.72 | $22.44 | 154,100 | — | — |
| 2022-11-30 | $20.36 | $22.05 | 206,700 | — | — |
| 2022-11-29 | $19.74 | $21.38 | 105,300 | — | — |
| 2022-11-28 | $19.40 | $21.01 | 128,600 | — | — |
| 2022-11-25 | $19.85 | $21.49 | 52,800 | — | — |
| 2022-11-23 | $19.74 | $21.38 | 65,500 | — | — |
| 2022-11-22 | $19.62 | $21.25 | 108,900 | — | — |
| 2022-11-21 | $19.55 | $21.17 | 127,200 | — | — |
| 2022-11-18 | $19.51 | $21.13 | 132,900 | — | — |
| 2022-11-17 | $19.57 | $21.19 | 129,100 | — | — |
| 2022-11-16 | $19.68 | $21.31 | 117,000 | — | — |
| 2022-11-15 | $20.01 | $21.67 | 148,900 | — | — |
| 2022-11-14 | $19.74 | $21.38 | 183,400 | — | — |
| 2022-11-11 | $19.99 | $21.65 | 300,900 | — | — |
| 2022-11-10 | $20.78 | $22.50 | 341,400 | — | — |
| 2022-11-09 | $18.56 | $20.10 | 218,500 | — | — |
| 2022-11-08 | $19.27 | $20.87 | 296,800 | — | — |
| 2022-11-07 | $19.41 | $21.02 | 198,300 | — | — |
| 2022-11-04 | $19.30 | $20.90 | 293,800 | — | — |
| 2022-11-03 | $18.65 | $20.19 | 399,200 | — | — |
| 2022-11-02 | $18.53 | $20.07 | 367,500 | — | — |
| 2022-11-01 | $19.22 | $20.81 | 214,700 | — | — |
| 2022-10-31 | $18.82 | $20.38 | 161,000 | — | — |
| 2022-10-28 | $18.60 | $20.14 | 371,800 | — | — |
| 2022-10-27 | $18.30 | $19.82 | 270,000 | — | — |
| 2022-10-26 | $18.37 | $19.89 | 120,200 | — | — |
| 2022-10-25 | $18.41 | $19.94 | 225,300 | — | — |
| 2022-10-24 | $17.52 | $18.97 | 234,600 | — | — |
| 2022-10-21 | $17.39 | $18.83 | 481,900 | — | — |
| 2022-10-20 | $17.39 | $18.83 | 146,900 | — | — |
| 2022-10-19 | $17.46 | $18.91 | 135,400 | — | — |
| 2022-10-18 | $17.64 | $19.10 | 239,700 | — | — |
| 2022-10-17 | $17.61 | $19.07 | 327,900 | — | — |
| 2022-10-14 | $17.64 | $19.10 | 515,900 | — | — |
| 2022-10-13 | $18.40 | $19.92 | 430,700 | — | — |
| 2022-10-12 | $17.43 | $18.87 | 237,500 | — | — |
| 2022-10-11 | $17.31 | $18.74 | 335,900 | — | — |
| 2022-10-10 | $17.48 | $18.93 | 288,500 | — | — |
| 2022-10-07 | $16.89 | $18.29 | 671,900 | — | — |
| 2022-10-06 | $17.58 | $19.04 | 914,100 | — | — |
| 2022-10-05 | $15.86 | $17.17 | 180,300 | — | — |
| 2022-10-04 | $15.95 | $17.27 | 371,100 | — | — |
| 2022-10-03 | $15.15 | $16.41 | 334,300 | — | — |
| 2022-09-30 | $14.91 | $16.15 | 323,000 | — | — |
| 2022-09-29 | $15.33 | $16.60 | 316,500 | — | — |
| 2022-09-28 | $15.60 | $16.89 | 318,000 | — | — |
| 2022-09-27 | $15.40 | $16.68 | 266,100 | — | — |
| 2022-09-26 | $15.53 | $16.82 | 209,600 | — | — |
| 2022-09-23 | $15.50 | $16.78 | 237,900 | — | — |
| 2022-09-22 | $15.58 | $16.87 | 185,600 | — | — |
| 2022-09-21 | $16.30 | $17.65 | 123,600 | — | — |
| 2022-09-20 | $16.60 | $17.98 | 190,800 | — | — |
| 2022-09-19 | $17.35 | $18.79 | 269,600 | — | — |
| 2022-09-16 | $16.79 | $18.18 | 455,400 | — | — |
| 2022-09-15 | $16.76 | $18.15 | 256,000 | — | — |
| 2022-09-14 | $17.06 | $18.46 | 248,000 | — | — |
| 2022-09-13 | $17.29 | $18.71 | 211,000 | — | — |
| 2022-09-12 | $18.38 | $19.89 | 281,700 | — | — |
| 2022-09-09 | $18.43 | $19.95 | 171,800 | — | — |
| 2022-09-08 | $18.04 | $19.52 | 240,100 | — | — |
| 2022-09-07 | $17.73 | $19.19 | 326,600 | — | — |
| 2022-09-06 | $17.16 | $18.57 | 231,000 | — | — |
| 2022-09-02 | $17.30 | $18.72 | 307,300 | — | — |
| 2022-09-01 | $17.23 | $18.65 | 255,900 | — | — |
| 2022-08-31 | $17.09 | $18.49 | 212,200 | — | — |
| 2022-08-30 | $17.84 | $19.31 | 217,600 | — | — |
| 2022-08-29 | $17.75 | $19.21 | 103,700 | — | — |
| 2022-08-26 | $18.23 | $19.73 | 186,600 | — | — |
| 2022-08-25 | $19.00 | $20.56 | 148,700 | — | — |
| 2022-08-24 | $18.65 | $20.18 | 141,200 | — | — |
| 2022-08-23 | $18.59 | $20.12 | 166,300 | — | — |
| 2022-08-22 | $18.63 | $20.16 | 156,800 | — | — |
| 2022-08-19 | $19.41 | $21.01 | 126,100 | — | — |
| 2022-08-18 | $20.43 | $22.11 | 104,400 | — | — |
| 2022-08-17 | $20.26 | $21.93 | 214,400 | — | — |
| 2022-08-16 | $20.16 | $21.82 | 197,800 | — | — |
| 2022-08-15 | $20.12 | $21.77 | 204,200 | — | — |
| 2022-08-12 | $20.03 | $21.68 | 123,900 | — | — |
| 2022-08-11 | $19.35 | $20.94 | 192,200 | — | — |
| 2022-08-10 | $19.10 | $20.67 | 208,500 | — | — |
| 2022-08-09 | $18.47 | $19.99 | 199,700 | — | — |
| 2022-08-08 | $19.01 | $20.57 | 135,200 | — | — |
| 2022-08-05 | $18.84 | $20.39 | 107,700 | — | — |
| 2022-08-04 | $18.73 | $20.27 | 183,300 | — | — |
| 2022-08-03 | $18.85 | $20.40 | 1,811,800 | — | — |
| 2022-08-02 | $18.57 | $20.10 | 267,800 | — | — |
| 2022-08-01 | $19.03 | $20.59 | 281,400 | — | — |
| 2022-07-29 | $18.91 | $20.46 | 429,900 | — | — |
| 2022-07-28 | $19.02 | $20.58 | 201,800 | — | — |
| 2022-07-27 | $18.87 | $20.42 | 313,800 | — | — |
| 2022-07-26 | $18.66 | $20.19 | 159,200 | — | — |
| 2022-07-25 | $18.95 | $20.51 | 136,500 | — | — |
| 2022-07-22 | $18.71 | $20.25 | 152,100 | — | — |
| 2022-07-21 | $18.69 | $20.23 | 236,000 | — | — |
| 2022-07-20 | $18.61 | $20.14 | 276,500 | — | — |
| 2022-07-19 | $18.12 | $19.61 | 159,000 | — | — |
| 2022-07-18 | $17.36 | $18.79 | 202,600 | — | — |
| 2022-07-15 | $17.60 | $19.05 | 188,400 | — | — |
| 2022-07-14 | $17.18 | $18.59 | 190,400 | — | — |
| 2022-07-13 | $17.06 | $18.46 | 157,500 | — | — |
| 2022-07-12 | $17.27 | $18.69 | 332,400 | — | — |
| 2022-07-11 | $17.29 | $18.71 | 227,500 | — | — |
| 2022-07-08 | $17.68 | $19.13 | 236,900 | — | — |
| 2022-07-07 | $17.99 | $19.47 | 208,200 | — | — |
| 2022-07-06 | $17.85 | $19.32 | 288,600 | — | — |
| 2022-07-05 | $18.05 | $19.53 | 365,700 | — | — |
| 2022-07-01 | $18.12 | $19.61 | 397,900 | — | — |
| 2022-06-30 | $18.01 | $19.49 | 488,700 | — | — |
| 2022-06-29 | $18.57 | $20.10 | 359,800 | — | — |
| 2022-06-28 | $18.82 | $20.37 | 377,700 | — | — |
| 2022-06-27 | $19.21 | $20.79 | 489,300 | — | — |
| 2022-06-24 | $19.28 | $20.86 | 1,259,800 | — | — |
| 2022-06-23 | $18.88 | $20.43 | 272,000 | — | — |
| 2022-06-22 | $18.91 | $20.46 | 292,300 | — | — |
| 2022-06-21 | $18.87 | $20.42 | 300,000 | — | — |
| 2022-06-17 | $18.62 | $20.15 | 918,600 | — | — |
| 2022-06-16 | $18.16 | $19.65 | 710,400 | — | — |
| 2022-06-15 | $18.94 | $20.50 | 471,100 | — | — |
| 2022-06-14 | $18.97 | $20.53 | 372,100 | — | — |
| 2022-06-13 | $19.08 | $20.65 | 689,900 | — | — |
| 2022-06-10 | $19.72 | $21.34 | 437,300 | — | — |
| 2022-06-09 | $20.46 | $22.14 | 251,600 | — | — |
| 2022-06-08 | $20.67 | $22.36 | 566,700 | — | — |
| 2022-06-07 | $21.00 | $22.72 | 319,000 | — | — |
| 2022-06-06 | $20.94 | $22.65 | 409,200 | — | — |
| 2022-06-03 | $20.77 | $22.47 | 228,100 | — | — |
| 2022-06-02 | $20.75 | $22.44 | 353,600 | — | — |
| 2022-06-01 | $20.25 | $21.90 | 297,100 | — | — |
| 2022-05-31 | $20.39 | $22.06 | 435,600 | — | — |
| 2022-05-27 | $20.28 | $21.94 | 359,800 | — | — |
| 2022-05-26 | $19.93 | $21.56 | 431,900 | — | — |
| 2022-05-25 | $19.63 | $21.23 | 274,900 | — | — |
| 2022-05-24 | $19.48 | $21.07 | 429,100 | — | — |
| 2022-05-23 | $19.80 | $21.42 | 570,600 | — | — |
| 2022-05-20 | $19.82 | $21.44 | 290,800 | — | — |
| 2022-05-19 | $19.86 | $21.48 | 570,800 | — | — |
| 2022-05-18 | $19.88 | $21.50 | 561,000 | — | — |
| 2022-05-17 | $20.57 | $22.25 | 412,500 | — | — |
| 2022-05-16 | $19.47 | $21.06 | 370,700 | — | — |
| 2022-05-13 | $19.66 | $21.27 | 323,900 | — | — |
| 2022-05-12 | $19.48 | $21.07 | 533,100 | — | — |
| 2022-05-11 | $19.11 | $20.67 | 441,500 | — | — |
| 2022-05-10 | $19.81 | $21.43 | 766,500 | — | — |
| 2022-05-09 | $20.02 | $21.66 | 823,500 | — | — |
| 2022-05-06 | $20.25 | $21.90 | 598,900 | — | — |
| 2022-05-05 | $21.21 | $22.94 | 532,400 | — | — |
| 2022-05-04 | $20.64 | $22.33 | 468,700 | — | — |
| 2022-05-03 | $20.31 | $21.97 | 361,800 | — | — |
| 2022-05-02 | $20.24 | $21.89 | 329,100 | — | — |
| 2022-04-29 | $20.04 | $21.68 | 624,900 | — | — |
| 2022-04-28 | $20.64 | $22.33 | 237,400 | — | — |
| 2022-04-27 | $20.36 | $22.02 | 440,700 | — | — |
| 2022-04-26 | $20.76 | $22.46 | 606,300 | — | — |
| 2022-04-25 | $21.62 | $23.39 | 869,300 | — | — |
| 2022-04-22 | $21.75 | $23.53 | 613,900 | — | — |
| 2022-04-21 | $21.75 | $23.53 | 640,100 | — | — |
| 2022-04-20 | $22.33 | $24.15 | 379,700 | — | — |
| 2022-04-19 | $22.52 | $24.36 | 441,600 | — | — |
| 2022-04-18 | $22.10 | $23.91 | 501,900 | — | — |
| 2022-04-14 | $21.99 | $23.79 | 495,400 | — | — |
| 2022-04-13 | $22.38 | $24.21 | 609,900 | — | — |
| 2022-04-12 | $21.59 | $23.35 | 664,100 | — | — |
| 2022-04-11 | $21.92 | $23.71 | 531,700 | — | — |
| 2022-04-08 | $22.23 | $24.05 | 511,700 | — | — |
| 2022-04-07 | $22.23 | $24.05 | 598,700 | — | — |
| 2022-04-06 | $22.69 | $24.54 | 1,182,300 | — | — |
| 2022-04-05 | $23.52 | $25.44 | 470,700 | — | — |
| 2022-04-04 | $24.31 | $26.30 | 337,900 | — | — |
| 2022-04-01 | $24.63 | $26.64 | 331,700 | — | — |
| 2022-03-31 | $24.25 | $26.23 | 578,000 | — | — |
| 2022-03-30 | $24.38 | $26.37 | 317,100 | — | — |
| 2022-03-29 | $24.95 | $26.99 | 457,500 | — | — |
| 2022-03-28 | $24.16 | $26.13 | 521,200 | — | — |
| 2022-03-25 | $24.07 | $26.04 | 391,500 | — | — |
| 2022-03-24 | $24.65 | $26.66 | 677,300 | — | — |
| 2022-03-23 | $24.63 | $26.64 | 689,600 | — | — |
| 2022-03-22 | $25.48 | $27.56 | 491,500 | — | — |
| 2022-03-21 | $25.27 | $27.33 | 609,700 | — | — |
| 2022-03-18 | $25.77 | $27.87 | 3,715,800 | — | — |
| 2022-03-17 | $26.00 | $28.12 | 1,107,500 | — | — |
| 2022-03-16 | $25.39 | $27.46 | 1,361,800 | — | — |
| 2022-03-15 | $24.48 | $26.48 | 710,000 | — | — |
| 2022-03-14 | $24.09 | $26.06 | 858,400 | — | — |
| 2022-03-11 | $23.63 | $25.56 | 572,300 | — | — |
| 2022-03-10 | $23.67 | $25.60 | 823,500 | — | — |
| 2022-03-09 | $23.25 | $25.14 | 843,100 | — | — |
| 2022-03-08 | $21.80 | $23.57 | 1,015,800 | — | — |
| 2022-03-07 | $21.32 | $23.05 | 1,104,800 | — | — |
| 2022-03-04 | $23.16 | $25.04 | 1,001,500 | — | — |
| 2022-03-03 | $24.30 | $26.27 | 565,800 | — | — |
| 2022-03-02 | $24.37 | $26.35 | 603,300 | — | — |
| 2022-03-01 | $23.10 | $24.98 | 783,200 | — | — |
| 2022-02-28 | $23.87 | $25.81 | 646,500 | — | — |
| 2022-02-25 | $24.35 | $26.33 | 268,800 | — | — |
| 2022-02-24 | $23.80 | $25.73 | 569,700 | — | — |
| 2022-02-23 | $23.60 | $25.52 | 430,100 | — | — |
| 2022-02-22 | $24.25 | $26.22 | 551,200 | — | — |
| 2022-02-18 | $24.32 | $26.30 | 495,300 | — | — |
| 2022-02-17 | $24.13 | $26.09 | 568,900 | — | — |
| 2022-02-16 | $25.26 | $27.31 | 764,400 | — | — |
| 2022-02-15 | $24.83 | $26.85 | 978,800 | — | — |
| 2022-02-14 | $24.34 | $26.32 | 914,300 | — | — |
| 2022-02-11 | $23.92 | $25.86 | 954,900 | — | — |
| 2022-02-10 | $24.26 | $26.23 | 1,013,100 | — | — |
| 2022-02-09 | $24.72 | $26.73 | 848,400 | — | — |
| 2022-02-08 | $24.09 | $26.05 | 1,018,800 | — | — |
| 2022-02-07 | $23.72 | $25.65 | 1,120,900 | — | — |
| 2022-02-04 | $23.45 | $25.35 | 906,300 | — | — |
| 2022-02-03 | $22.68 | $24.52 | 1,625,000 | — | — |
| 2022-02-02 | $21.62 | $23.38 | 809,500 | — | — |
| 2022-02-01 | $22.07 | $23.86 | 744,000 | — | — |
| 2022-01-31 | $21.58 | $23.33 | 1,521,300 | — | — |
| 2022-01-28 | $20.81 | $22.50 | 498,400 | — | — |
| 2022-01-27 | $20.52 | $22.19 | 663,000 | — | — |
| 2022-01-26 | $20.89 | $22.59 | 575,200 | — | — |
| 2022-01-25 | $21.05 | $22.76 | 932,600 | — | — |
| 2022-01-24 | $21.94 | $23.72 | 709,000 | — | — |
| 2022-01-21 | $21.84 | $23.61 | 745,500 | — | — |
| 2022-01-20 | $22.49 | $24.32 | 671,900 | — | — |
| 2022-01-19 | $23.37 | $25.27 | 426,900 | — | — |
| 2022-01-18 | $23.87 | $25.81 | 498,400 | — | — |
| 2022-01-14 | $24.44 | $26.42 | 525,700 | — | — |
| 2022-01-13 | $24.53 | $26.52 | 442,900 | — | — |
| 2022-01-12 | $24.53 | $26.52 | 525,800 | — | — |
| 2022-01-11 | $24.62 | $26.62 | 529,500 | — | — |
| 2022-01-10 | $24.35 | $26.33 | 635,200 | — | — |
| 2022-01-07 | $24.29 | $26.26 | 709,500 | — | — |
| 2022-01-06 | $24.26 | $26.23 | 511,900 | — | — |
| 2022-01-05 | $24.30 | $26.27 | 590,400 | — | — |
| 2022-01-04 | $25.31 | $27.37 | 695,400 | — | — |
| 2022-01-03 | $25.38 | $27.44 | 683,200 | — | — |