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
- 2011-06-16 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 | $15.67 | $15.67 | 444,400 | — | — |
| 2022-12-29 | $15.44 | $15.44 | 524,800 | — | — |
| 2022-12-28 | $14.48 | $14.48 | 481,700 | — | — |
| 2022-12-27 | $15.55 | $15.55 | 358,700 | — | — |
| 2022-12-23 | $15.55 | $15.55 | 408,800 | — | — |
| 2022-12-22 | $15.64 | $15.64 | 610,100 | — | — |
| 2022-12-21 | $15.26 | $15.26 | 458,400 | — | — |
| 2022-12-20 | $15.64 | $15.64 | 623,300 | — | — |
| 2022-12-19 | $15.67 | $15.67 | 716,500 | — | — |
| 2022-12-16 | $16.78 | $16.78 | 1,057,400 | — | — |
| 2022-12-15 | $17.04 | $17.04 | 442,400 | — | — |
| 2022-12-14 | $18.33 | $18.33 | 493,700 | — | — |
| 2022-12-13 | $18.54 | $18.54 | 489,500 | — | — |
| 2022-12-12 | $18.70 | $18.70 | 512,000 | — | — |
| 2022-12-09 | $17.87 | $17.87 | 324,900 | — | — |
| 2022-12-08 | $17.72 | $17.72 | 323,600 | — | — |
| 2022-12-07 | $17.41 | $17.41 | 502,700 | — | — |
| 2022-12-06 | $17.92 | $17.92 | 737,900 | — | — |
| 2022-12-05 | $18.76 | $18.76 | 438,900 | — | — |
| 2022-12-02 | $19.23 | $19.23 | 407,100 | — | — |
| 2022-12-01 | $19.84 | $19.84 | 420,700 | — | — |
| 2022-11-30 | $19.96 | $19.96 | 817,200 | — | — |
| 2022-11-29 | $19.48 | $19.48 | 1,983,900 | — | — |
| 2022-11-28 | $20.58 | $20.58 | 482,000 | — | — |
| 2022-11-25 | $20.91 | $20.91 | 275,200 | — | — |
| 2022-11-23 | $21.02 | $21.02 | 215,200 | — | — |
| 2022-11-22 | $20.77 | $20.77 | 316,900 | — | — |
| 2022-11-21 | $20.49 | $20.49 | 306,200 | — | — |
| 2022-11-18 | $20.82 | $20.82 | 276,300 | — | — |
| 2022-11-17 | $20.77 | $20.77 | 230,700 | — | — |
| 2022-11-16 | $20.50 | $20.50 | 296,400 | — | — |
| 2022-11-15 | $21.49 | $21.49 | 409,500 | — | — |
| 2022-11-14 | $21.00 | $21.00 | 306,200 | — | — |
| 2022-11-11 | $21.70 | $21.70 | 494,500 | — | — |
| 2022-11-10 | $19.26 | $19.26 | 495,300 | — | — |
| 2022-11-09 | $17.75 | $17.75 | 558,400 | — | — |
| 2022-11-08 | $19.19 | $19.19 | 532,800 | — | — |
| 2022-11-07 | $18.59 | $18.59 | 562,600 | — | — |
| 2022-11-04 | $18.39 | $18.39 | 696,600 | — | — |
| 2022-11-03 | $20.84 | $20.84 | 329,500 | — | — |
| 2022-11-02 | $21.74 | $21.74 | 442,600 | — | — |
| 2022-11-01 | $23.30 | $23.30 | 324,100 | — | — |
| 2022-10-31 | $22.51 | $22.51 | 355,700 | — | — |
| 2022-10-28 | $22.66 | $22.66 | 320,500 | — | — |
| 2022-10-27 | $22.03 | $22.03 | 476,700 | — | — |
| 2022-10-26 | $22.00 | $22.00 | 385,000 | — | — |
| 2022-10-25 | $22.46 | $22.46 | 282,700 | — | — |
| 2022-10-24 | $22.01 | $22.01 | 307,400 | — | — |
| 2022-10-21 | $22.21 | $22.21 | 233,400 | — | — |
| 2022-10-20 | $22.05 | $22.05 | 393,000 | — | — |
| 2022-10-19 | $22.07 | $22.07 | 341,700 | — | — |
| 2022-10-18 | $22.41 | $22.41 | 500,500 | — | — |
| 2022-10-17 | $22.52 | $22.52 | 412,700 | — | — |
| 2022-10-14 | $21.93 | $21.93 | 219,300 | — | — |
| 2022-10-13 | $22.25 | $22.25 | 338,400 | — | — |
| 2022-10-12 | $21.46 | $21.46 | 442,800 | — | — |
| 2022-10-11 | $21.25 | $21.25 | 781,200 | — | — |
| 2022-10-10 | $21.51 | $21.51 | 275,700 | — | — |
| 2022-10-07 | $21.12 | $21.12 | 475,500 | — | — |
| 2022-10-06 | $21.51 | $21.51 | 444,300 | — | — |
| 2022-10-05 | $21.55 | $21.55 | 503,500 | — | — |
| 2022-10-04 | $21.97 | $21.97 | 440,800 | — | — |
| 2022-10-03 | $21.18 | $21.18 | 388,300 | — | — |
| 2022-09-30 | $20.30 | $20.30 | 503,500 | — | — |
| 2022-09-29 | $20.68 | $20.68 | 355,900 | — | — |
| 2022-09-28 | $21.37 | $21.37 | 422,700 | — | — |
| 2022-09-27 | $20.25 | $20.25 | 376,800 | — | — |
| 2022-09-26 | $20.48 | $20.48 | 319,500 | — | — |
| 2022-09-23 | $21.38 | $21.38 | 391,900 | — | — |
| 2022-09-22 | $21.43 | $21.43 | 277,900 | — | — |
| 2022-09-21 | $21.98 | $21.98 | 529,500 | — | — |
| 2022-09-20 | $23.26 | $23.26 | 188,900 | — | — |
| 2022-09-19 | $23.80 | $23.80 | 248,300 | — | — |
| 2022-09-16 | $23.46 | $23.46 | 979,100 | — | — |
| 2022-09-15 | $23.54 | $23.54 | 309,900 | — | — |
| 2022-09-14 | $23.50 | $23.50 | 306,800 | — | — |
| 2022-09-13 | $23.77 | $23.77 | 427,500 | — | — |
| 2022-09-12 | $25.48 | $25.48 | 267,300 | — | — |
| 2022-09-09 | $25.30 | $25.30 | 249,900 | — | — |
| 2022-09-08 | $23.92 | $23.92 | 260,600 | — | — |
| 2022-09-07 | $24.07 | $24.07 | 407,000 | — | — |
| 2022-09-06 | $24.33 | $24.33 | 444,800 | — | — |
| 2022-09-02 | $25.32 | $25.32 | 372,400 | — | — |
| 2022-09-01 | $25.99 | $25.99 | 521,500 | — | — |
| 2022-08-31 | $26.79 | $26.79 | 333,600 | — | — |
| 2022-08-30 | $27.12 | $27.12 | 1,516,400 | — | — |
| 2022-08-29 | $27.21 | $27.21 | 339,200 | — | — |
| 2022-08-26 | $27.62 | $27.62 | 397,700 | — | — |
| 2022-08-25 | $28.45 | $28.45 | 341,800 | — | — |
| 2022-08-24 | $27.46 | $27.46 | 427,200 | — | — |
| 2022-08-23 | $26.28 | $26.28 | 272,400 | — | — |
| 2022-08-22 | $26.16 | $26.16 | 369,500 | — | — |
| 2022-08-19 | $28.27 | $28.27 | 254,700 | — | — |
| 2022-08-18 | $28.70 | $28.70 | 248,500 | — | — |
| 2022-08-17 | $28.99 | $28.99 | 266,000 | — | — |
| 2022-08-16 | $31.11 | $31.11 | 261,000 | — | — |
| 2022-08-15 | $30.98 | $30.98 | 307,200 | — | — |
| 2022-08-12 | $30.48 | $30.48 | 349,400 | — | — |
| 2022-08-11 | $30.47 | $30.47 | 444,300 | — | — |
| 2022-08-10 | $29.96 | $29.96 | 268,500 | — | — |
| 2022-08-09 | $29.44 | $29.44 | 362,100 | — | — |
| 2022-08-08 | $30.23 | $30.23 | 466,100 | — | — |
| 2022-08-05 | $28.93 | $28.93 | 551,900 | — | — |
| 2022-08-04 | $33.15 | $33.15 | 233,100 | — | — |
| 2022-08-03 | $32.59 | $32.59 | 269,200 | — | — |
| 2022-08-02 | $31.60 | $31.60 | 182,700 | — | — |
| 2022-08-01 | $31.13 | $31.13 | 276,300 | — | — |
| 2022-07-29 | $30.52 | $30.52 | 307,700 | — | — |
| 2022-07-28 | $31.91 | $31.91 | 151,800 | — | — |
| 2022-07-27 | $31.85 | $31.85 | 171,000 | — | — |
| 2022-07-26 | $31.02 | $31.02 | 189,900 | — | — |
| 2022-07-25 | $32.27 | $32.27 | 159,200 | — | — |
| 2022-07-22 | $32.31 | $32.31 | 184,400 | — | — |
| 2022-07-21 | $32.65 | $32.65 | 179,400 | — | — |
| 2022-07-20 | $32.56 | $32.56 | 187,700 | — | — |
| 2022-07-19 | $31.20 | $31.20 | 289,600 | — | — |
| 2022-07-18 | $29.95 | $29.95 | 239,000 | — | — |
| 2022-07-15 | $29.65 | $29.65 | 160,600 | — | — |
| 2022-07-14 | $28.76 | $28.76 | 163,200 | — | — |
| 2022-07-13 | $29.24 | $29.24 | 171,100 | — | — |
| 2022-07-12 | $29.15 | $29.15 | 216,400 | — | — |
| 2022-07-11 | $28.43 | $28.43 | 296,500 | — | — |
| 2022-07-08 | $29.26 | $29.26 | 183,600 | — | — |
| 2022-07-07 | $29.58 | $29.58 | 212,400 | — | — |
| 2022-07-06 | $28.72 | $28.72 | 249,000 | — | — |
| 2022-07-05 | $29.43 | $29.43 | 446,200 | — | — |
| 2022-07-01 | $29.47 | $29.47 | 251,500 | — | — |
| 2022-06-30 | $29.12 | $29.12 | 202,400 | — | — |
| 2022-06-29 | $29.12 | $29.12 | 449,800 | — | — |
| 2022-06-28 | $30.31 | $30.31 | 274,700 | — | — |
| 2022-06-27 | $30.56 | $30.56 | 286,200 | — | — |
| 2022-06-24 | $30.78 | $30.78 | 951,500 | — | — |
| 2022-06-23 | $28.72 | $28.72 | 297,700 | — | — |
| 2022-06-22 | $28.76 | $28.76 | 242,500 | — | — |
| 2022-06-21 | $28.25 | $28.25 | 331,800 | — | — |
| 2022-06-17 | $28.21 | $28.21 | 624,500 | — | — |
| 2022-06-16 | $28.10 | $28.10 | 451,300 | — | — |
| 2022-06-15 | $30.72 | $30.72 | 351,300 | — | — |
| 2022-06-14 | $30.28 | $30.28 | 302,500 | — | — |
| 2022-06-13 | $30.39 | $30.39 | 851,200 | — | — |
| 2022-06-10 | $33.07 | $33.07 | 312,400 | — | — |
| 2022-06-09 | $34.50 | $34.50 | 258,800 | — | — |
| 2022-06-08 | $35.70 | $35.70 | 296,700 | — | — |
| 2022-06-07 | $36.76 | $36.76 | 357,700 | — | — |
| 2022-06-06 | $36.26 | $36.26 | 335,700 | — | — |
| 2022-06-03 | $36.44 | $36.44 | 218,700 | — | — |
| 2022-06-02 | $38.09 | $38.09 | 308,900 | — | — |
| 2022-06-01 | $38.59 | $38.59 | 1,698,800 | — | — |
| 2022-05-31 | $39.26 | $39.26 | 518,400 | — | — |
| 2022-05-27 | $39.53 | $39.53 | 390,200 | — | — |
| 2022-05-26 | $38.94 | $38.94 | 786,100 | — | — |
| 2022-05-25 | $39.94 | $39.94 | 215,700 | — | — |
| 2022-05-24 | $38.51 | $38.51 | 287,100 | — | — |
| 2022-05-23 | $40.21 | $40.21 | 440,900 | — | — |
| 2022-05-20 | $40.54 | $40.54 | 414,000 | — | — |
| 2022-05-19 | $41.81 | $41.81 | 666,500 | — | — |
| 2022-05-18 | $41.07 | $41.07 | 1,006,000 | — | — |
| 2022-05-17 | $40.39 | $40.39 | 602,300 | — | — |
| 2022-05-16 | $35.86 | $35.86 | 482,500 | — | — |
| 2022-05-13 | $35.24 | $35.24 | 297,800 | — | — |
| 2022-05-12 | $33.94 | $33.94 | 597,400 | — | — |
| 2022-05-11 | $31.83 | $31.83 | 385,200 | — | — |
| 2022-05-10 | $32.40 | $32.40 | 503,400 | — | — |
| 2022-05-09 | $31.41 | $31.41 | 532,800 | — | — |
| 2022-05-06 | $32.45 | $32.45 | 658,200 | — | — |
| 2022-05-05 | $32.95 | $32.95 | 811,400 | — | — |
| 2022-05-04 | $35.07 | $35.07 | 430,400 | — | — |
| 2022-05-03 | $33.65 | $33.65 | 260,200 | — | — |
| 2022-05-02 | $33.34 | $33.34 | 313,300 | — | — |
| 2022-04-29 | $32.63 | $32.63 | 272,900 | — | — |
| 2022-04-28 | $33.44 | $33.44 | 286,800 | — | — |
| 2022-04-27 | $32.80 | $32.80 | 510,400 | — | — |
| 2022-04-26 | $34.00 | $34.00 | 379,500 | — | — |
| 2022-04-25 | $35.79 | $35.79 | 372,300 | — | — |
| 2022-04-22 | $35.48 | $35.48 | 375,900 | — | — |
| 2022-04-21 | $36.81 | $36.81 | 299,400 | — | — |
| 2022-04-20 | $38.12 | $38.12 | 346,700 | — | — |
| 2022-04-19 | $39.85 | $39.85 | 329,300 | — | — |
| 2022-04-18 | $37.69 | $37.69 | 286,100 | — | — |
| 2022-04-14 | $38.05 | $38.05 | 147,800 | — | — |
| 2022-04-13 | $38.92 | $38.92 | 285,200 | — | — |
| 2022-04-12 | $38.41 | $38.41 | 296,600 | — | — |
| 2022-04-11 | $38.17 | $38.17 | 300,900 | — | — |
| 2022-04-08 | $38.06 | $38.06 | 283,300 | — | — |
| 2022-04-07 | $37.58 | $37.58 | 528,900 | — | — |
| 2022-04-06 | $38.57 | $38.57 | 299,100 | — | — |
| 2022-04-05 | $39.38 | $39.38 | 374,500 | — | — |
| 2022-04-04 | $42.05 | $42.05 | 367,600 | — | — |
| 2022-04-01 | $41.22 | $41.22 | 296,300 | — | — |
| 2022-03-31 | $40.63 | $40.63 | 330,000 | — | — |
| 2022-03-30 | $42.69 | $42.69 | 398,800 | — | — |
| 2022-03-29 | $43.19 | $43.19 | 477,300 | — | — |
| 2022-03-28 | $41.59 | $41.59 | 494,500 | — | — |
| 2022-03-25 | $42.35 | $42.35 | 416,000 | — | — |
| 2022-03-24 | $41.43 | $41.43 | 280,300 | — | — |
| 2022-03-23 | $40.32 | $40.32 | 365,900 | — | — |
| 2022-03-22 | $39.79 | $39.79 | 493,100 | — | — |
| 2022-03-21 | $38.98 | $38.98 | 433,700 | — | — |
| 2022-03-18 | $40.50 | $40.50 | 510,900 | — | — |
| 2022-03-17 | $40.34 | $40.34 | 284,700 | — | — |
| 2022-03-16 | $39.85 | $39.85 | 516,600 | — | — |
| 2022-03-15 | $38.81 | $38.81 | 858,800 | — | — |
| 2022-03-14 | $41.19 | $41.19 | 460,600 | — | — |
| 2022-03-11 | $38.50 | $38.50 | 665,800 | — | — |
| 2022-03-10 | $39.72 | $39.72 | 694,100 | — | — |
| 2022-03-09 | $38.89 | $38.89 | 499,800 | — | — |
| 2022-03-08 | $38.85 | $38.85 | 894,200 | — | — |
| 2022-03-07 | $39.96 | $39.96 | 985,300 | — | — |
| 2022-03-04 | $41.83 | $41.83 | 325,200 | — | — |
| 2022-03-03 | $42.50 | $42.50 | 346,900 | — | — |
| 2022-03-02 | $43.44 | $43.44 | 449,200 | — | — |
| 2022-03-01 | $41.25 | $41.25 | 1,801,400 | — | — |
| 2022-02-28 | $41.45 | $41.45 | 522,200 | — | — |
| 2022-02-25 | $40.86 | $40.86 | 339,200 | — | — |
| 2022-02-24 | $41.06 | $41.06 | 402,300 | — | — |
| 2022-02-23 | $40.03 | $40.03 | 677,400 | — | — |
| 2022-02-22 | $37.57 | $37.57 | 408,300 | — | — |
| 2022-02-18 | $38.50 | $38.50 | 389,300 | — | — |
| 2022-02-17 | $37.41 | $37.41 | 496,200 | — | — |
| 2022-02-16 | $37.95 | $37.95 | 1,520,900 | — | — |
| 2022-02-15 | $44.66 | $44.66 | 346,600 | — | — |
| 2022-02-14 | $42.33 | $42.33 | 291,700 | — | — |
| 2022-02-11 | $43.36 | $43.36 | 271,200 | — | — |
| 2022-02-10 | $42.98 | $42.98 | 277,000 | — | — |
| 2022-02-09 | $42.77 | $42.77 | 185,400 | — | — |
| 2022-02-08 | $41.50 | $41.50 | 346,500 | — | — |
| 2022-02-07 | $39.69 | $39.69 | 292,100 | — | — |
| 2022-02-04 | $40.12 | $40.12 | 348,000 | — | — |
| 2022-02-03 | $40.51 | $40.51 | 268,800 | — | — |
| 2022-02-02 | $41.20 | $41.20 | 268,200 | — | — |
| 2022-02-01 | $42.02 | $42.02 | 495,600 | — | — |
| 2022-01-31 | $42.63 | $42.63 | 848,200 | — | — |
| 2022-01-28 | $40.16 | $40.16 | 428,500 | — | — |
| 2022-01-27 | $38.56 | $38.56 | 396,800 | — | — |
| 2022-01-26 | $38.27 | $38.27 | 486,200 | — | — |
| 2022-01-25 | $38.73 | $38.73 | 461,600 | — | — |
| 2022-01-24 | $37.27 | $37.27 | 483,900 | — | — |
| 2022-01-21 | $35.97 | $35.97 | 482,500 | — | — |
| 2022-01-20 | $38.94 | $38.94 | 374,100 | — | — |
| 2022-01-19 | $40.00 | $40.00 | 381,400 | — | — |
| 2022-01-18 | $40.56 | $40.56 | 422,500 | — | — |
| 2022-01-14 | $42.20 | $42.20 | 454,700 | — | — |
| 2022-01-13 | $41.96 | $41.96 | 350,000 | — | — |
| 2022-01-12 | $41.22 | $41.22 | 403,900 | — | — |
| 2022-01-11 | $41.71 | $41.71 | 425,700 | — | — |
| 2022-01-10 | $41.39 | $41.39 | 520,100 | — | — |
| 2022-01-07 | $40.62 | $40.62 | 609,900 | — | — |
| 2022-01-06 | $37.91 | $37.91 | 361,500 | — | — |
| 2022-01-05 | $38.39 | $38.39 | 599,000 | — | — |
| 2022-01-04 | $39.19 | $39.19 | 787,100 | — | — |
| 2022-01-03 | $37.20 | $37.20 | 457,900 | — | — |