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
- 1999-08-17 to 2026-09-09
- 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 | $20.32 | $118.50 | 444,600 | — | — |
| 2022-12-29 | $20.77 | $121.12 | 378,700 | — | — |
| 2022-12-28 | $20.42 | $119.08 | 1,267,200 | — | — |
| 2022-12-27 | $21.33 | $124.39 | 702,500 | — | — |
| 2022-12-23 | $22.14 | $129.11 | 409,200 | — | — |
| 2022-12-22 | $21.75 | $126.84 | 552,700 | — | — |
| 2022-12-21 | $22.03 | $128.47 | 483,800 | — | — |
| 2022-12-20 | $22.48 | $131.09 | 493,600 | — | — |
| 2022-12-19 | $22.00 | $128.29 | 487,500 | — | — |
| 2022-12-16 | $21.44 | $125.03 | 670,900 | — | — |
| 2022-12-15 | $21.79 | $127.07 | 561,500 | — | — |
| 2022-12-14 | $21.46 | $125.14 | 528,700 | — | — |
| 2022-12-13 | $21.52 | $125.49 | 395,900 | — | — |
| 2022-12-12 | $21.45 | $125.09 | 541,300 | — | — |
| 2022-12-09 | $21.26 | $123.98 | 529,800 | — | — |
| 2022-12-08 | $21.60 | $125.96 | 220,000 | — | — |
| 2022-12-07 | $21.74 | $126.78 | 404,300 | — | — |
| 2022-12-06 | $21.61 | $126.02 | 330,900 | — | — |
| 2022-12-05 | $22.25 | $129.75 | 305,800 | — | — |
| 2022-12-02 | $22.81 | $133.02 | 326,800 | — | — |
| 2022-12-01 | $22.78 | $132.84 | 566,000 | — | — |
| 2022-11-30 | $23.71 | $138.27 | 639,300 | — | — |
| 2022-11-29 | $23.20 | $135.29 | 324,300 | — | — |
| 2022-11-28 | $22.20 | $129.46 | 211,700 | — | — |
| 2022-11-25 | $22.45 | $130.92 | 219,200 | — | — |
| 2022-11-23 | $22.88 | $133.43 | 247,300 | — | — |
| 2022-11-22 | $22.66 | $132.14 | 410,100 | — | — |
| 2022-11-21 | $22.39 | $130.57 | 431,000 | — | — |
| 2022-11-18 | $21.84 | $127.36 | 448,000 | — | — |
| 2022-11-17 | $22.31 | $130.10 | 199,500 | — | — |
| 2022-11-16 | $22.19 | $129.40 | 229,700 | — | — |
| 2022-11-15 | $22.38 | $130.51 | 526,600 | — | — |
| 2022-11-14 | $21.81 | $127.19 | 869,600 | — | — |
| 2022-11-11 | $21.18 | $123.51 | 792,800 | — | — |
| 2022-11-10 | $22.09 | $128.82 | 452,200 | — | — |
| 2022-11-09 | $21.51 | $125.44 | 942,800 | — | — |
| 2022-11-08 | $23.48 | $136.92 | 500,800 | — | — |
| 2022-11-07 | $24.21 | $141.18 | 1,010,200 | — | — |
| 2022-11-04 | $23.95 | $139.67 | 720,600 | — | — |
| 2022-11-03 | $23.77 | $135.70 | 719,500 | — | — |
| 2022-11-02 | $24.05 | $137.30 | 536,900 | — | — |
| 2022-11-01 | $24.85 | $141.87 | 912,100 | — | — |
| 2022-10-31 | $24.28 | $138.61 | 1,184,700 | — | — |
| 2022-10-28 | $24.24 | $138.38 | 824,900 | — | — |
| 2022-10-27 | $24.03 | $137.18 | 590,800 | — | — |
| 2022-10-26 | $23.61 | $134.79 | 335,700 | — | — |
| 2022-10-25 | $23.56 | $134.50 | 398,900 | — | — |
| 2022-10-24 | $22.64 | $129.25 | 414,000 | — | — |
| 2022-10-21 | $22.76 | $129.93 | 428,900 | — | — |
| 2022-10-20 | $22.65 | $129.31 | 366,500 | — | — |
| 2022-10-19 | $22.64 | $129.25 | 311,300 | — | — |
| 2022-10-18 | $23.02 | $131.42 | 332,900 | — | — |
| 2022-10-17 | $22.60 | $129.02 | 326,100 | — | — |
| 2022-10-14 | $22.38 | $127.76 | 379,500 | — | — |
| 2022-10-13 | $23.06 | $131.65 | 350,500 | — | — |
| 2022-10-12 | $22.90 | $130.73 | 845,600 | — | — |
| 2022-10-11 | $23.09 | $131.82 | 453,300 | — | — |
| 2022-10-10 | $23.95 | $136.73 | 274,300 | — | — |
| 2022-10-07 | $24.31 | $138.78 | 404,100 | — | — |
| 2022-10-06 | $24.88 | $142.04 | 546,100 | — | — |
| 2022-10-05 | $24.48 | $139.75 | 342,700 | — | — |
| 2022-10-04 | $24.13 | $137.76 | 437,800 | — | — |
| 2022-10-03 | $23.62 | $134.84 | 384,200 | — | — |
| 2022-09-30 | $22.90 | $130.73 | 406,000 | — | — |
| 2022-09-29 | $23.39 | $133.53 | 396,500 | — | — |
| 2022-09-28 | $23.99 | $136.96 | 439,200 | — | — |
| 2022-09-27 | $22.54 | $128.68 | 813,400 | — | — |
| 2022-09-26 | $21.57 | $123.14 | 568,000 | — | — |
| 2022-09-23 | $21.48 | $122.63 | 1,207,400 | — | — |
| 2022-09-22 | $23.18 | $132.33 | 280,700 | — | — |
| 2022-09-21 | $23.50 | $134.16 | 224,500 | — | — |
| 2022-09-20 | $24.04 | $137.24 | 269,600 | — | — |
| 2022-09-19 | $24.46 | $139.64 | 514,900 | — | — |
| 2022-09-16 | $23.88 | $136.33 | 1,468,100 | — | — |
| 2022-09-15 | $25.03 | $142.89 | 256,300 | — | — |
| 2022-09-14 | $25.72 | $146.83 | 537,000 | — | — |
| 2022-09-13 | $25.00 | $142.72 | 306,900 | — | — |
| 2022-09-12 | $25.36 | $144.78 | 831,200 | — | — |
| 2022-09-09 | $25.34 | $144.66 | 688,400 | — | — |
| 2022-09-08 | $24.83 | $141.75 | 520,600 | — | — |
| 2022-09-07 | $25.38 | $144.89 | 1,213,300 | — | — |
| 2022-09-06 | $26.00 | $148.43 | 866,200 | — | — |
| 2022-09-02 | $25.65 | $146.43 | 665,800 | — | — |
| 2022-09-01 | $24.99 | $142.66 | 753,200 | — | — |
| 2022-08-31 | $26.34 | $150.37 | 609,200 | — | — |
| 2022-08-30 | $25.49 | $145.52 | 933,300 | — | — |
| 2022-08-29 | $26.30 | $150.14 | 1,354,600 | — | — |
| 2022-08-26 | $25.49 | $145.52 | 427,100 | — | — |
| 2022-08-25 | $25.45 | $145.29 | 433,200 | — | — |
| 2022-08-24 | $25.27 | $144.26 | 580,600 | — | — |
| 2022-08-23 | $25.40 | $145.01 | 879,000 | — | — |
| 2022-08-22 | $25.37 | $144.83 | 1,243,600 | — | — |
| 2022-08-19 | $24.26 | $138.50 | 543,900 | — | — |
| 2022-08-18 | $23.91 | $136.50 | 811,000 | — | — |
| 2022-08-17 | $23.33 | $133.19 | 639,300 | — | — |
| 2022-08-16 | $23.10 | $131.87 | 714,900 | — | — |
| 2022-08-15 | $22.60 | $129.02 | 458,600 | — | — |
| 2022-08-12 | $22.77 | $129.99 | 715,000 | — | — |
| 2022-08-11 | $23.27 | $132.85 | 773,200 | — | — |
| 2022-08-10 | $22.25 | $127.02 | 538,300 | — | — |
| 2022-08-09 | $21.64 | $123.54 | 283,600 | — | — |
| 2022-08-08 | $21.68 | $123.77 | 830,100 | — | — |
| 2022-08-05 | $22.19 | $126.68 | 276,900 | — | — |
| 2022-08-04 | $22.34 | $127.54 | 426,300 | — | — |
| 2022-08-03 | $23.19 | $130.11 | 620,500 | — | — |
| 2022-08-02 | $22.65 | $127.08 | 386,600 | — | — |
| 2022-08-01 | $22.93 | $128.65 | 1,258,000 | — | — |
| 2022-07-29 | $21.91 | $122.92 | 942,600 | — | — |
| 2022-07-28 | $21.89 | $122.81 | 549,400 | — | — |
| 2022-07-27 | $22.56 | $126.57 | 766,700 | — | — |
| 2022-07-26 | $21.48 | $120.51 | 424,500 | — | — |
| 2022-07-25 | $21.40 | $120.06 | 615,100 | — | — |
| 2022-07-22 | $19.89 | $111.59 | 512,600 | — | — |
| 2022-07-21 | $20.56 | $115.35 | 211,000 | — | — |
| 2022-07-20 | $21.04 | $118.04 | 525,200 | — | — |
| 2022-07-19 | $20.74 | $116.36 | 618,400 | — | — |
| 2022-07-18 | $21.00 | $117.82 | 868,300 | — | — |
| 2022-07-15 | $20.85 | $116.98 | 397,600 | — | — |
| 2022-07-14 | $20.53 | $115.18 | 549,900 | — | — |
| 2022-07-13 | $20.80 | $116.70 | 769,500 | — | — |
| 2022-07-12 | $19.78 | $110.97 | 210,600 | — | — |
| 2022-07-11 | $19.98 | $112.10 | 499,700 | — | — |
| 2022-07-08 | $20.06 | $112.54 | 414,200 | — | — |
| 2022-07-07 | $19.41 | $108.90 | 629,800 | — | — |
| 2022-07-06 | $18.38 | $103.12 | 613,900 | — | — |
| 2022-07-05 | $18.33 | $102.84 | 756,300 | — | — |
| 2022-07-01 | $18.73 | $105.08 | 365,900 | — | — |
| 2022-06-30 | $18.23 | $102.28 | 648,200 | — | — |
| 2022-06-29 | $18.07 | $101.38 | 423,000 | — | — |
| 2022-06-28 | $18.62 | $104.47 | 395,900 | — | — |
| 2022-06-27 | $18.56 | $104.13 | 330,200 | — | — |
| 2022-06-24 | $17.59 | $98.69 | 276,400 | — | — |
| 2022-06-23 | $17.18 | $96.39 | 477,200 | — | — |
| 2022-06-22 | $17.32 | $97.17 | 506,000 | — | — |
| 2022-06-21 | $18.32 | $102.78 | 482,400 | — | — |
| 2022-06-17 | $17.07 | $95.77 | 924,900 | — | — |
| 2022-06-16 | $17.25 | $96.78 | 507,800 | — | — |
| 2022-06-15 | $18.17 | $101.94 | 336,900 | — | — |
| 2022-06-14 | $17.89 | $100.37 | 758,600 | — | — |
| 2022-06-13 | $18.63 | $104.52 | 691,800 | — | — |
| 2022-06-10 | $19.55 | $109.68 | 485,800 | — | — |
| 2022-06-09 | $19.99 | $112.15 | 500,000 | — | — |
| 2022-06-08 | $20.60 | $115.57 | 504,800 | — | — |
| 2022-06-07 | $20.88 | $117.15 | 937,000 | — | — |
| 2022-06-06 | $20.53 | $115.18 | 470,800 | — | — |
| 2022-06-03 | $20.92 | $117.37 | 499,500 | — | — |
| 2022-06-02 | $20.99 | $117.76 | 600,000 | — | — |
| 2022-06-01 | $20.43 | $114.62 | 511,200 | — | — |
| 2022-05-31 | $19.85 | $111.37 | 1,164,100 | — | — |
| 2022-05-27 | $19.87 | $111.48 | 388,100 | — | — |
| 2022-05-26 | $19.88 | $111.53 | 424,700 | — | — |
| 2022-05-25 | $19.90 | $111.65 | 580,000 | — | — |
| 2022-05-24 | $19.98 | $112.10 | 1,087,200 | — | — |
| 2022-05-23 | $19.81 | $111.14 | 1,392,300 | — | — |
| 2022-05-20 | $18.92 | $106.15 | 255,400 | — | — |
| 2022-05-19 | $18.97 | $106.43 | 427,000 | — | — |
| 2022-05-18 | $18.18 | $102.00 | 278,700 | — | — |
| 2022-05-17 | $18.82 | $105.59 | 277,400 | — | — |
| 2022-05-16 | $18.89 | $105.98 | 723,200 | — | — |
| 2022-05-13 | $18.54 | $104.02 | 483,100 | — | — |
| 2022-05-12 | $17.88 | $100.31 | 511,800 | — | — |
| 2022-05-11 | $18.15 | $101.83 | 753,600 | — | — |
| 2022-05-10 | $17.72 | $99.42 | 545,500 | — | — |
| 2022-05-09 | $17.60 | $98.74 | 1,003,400 | — | — |
| 2022-05-06 | $19.15 | $107.44 | 692,700 | — | — |
| 2022-05-05 | $19.20 | $107.72 | 505,100 | — | — |
| 2022-05-04 | $19.61 | $108.06 | 1,078,900 | — | — |
| 2022-05-03 | $18.69 | $102.99 | 798,500 | — | — |
| 2022-05-02 | $17.73 | $97.70 | 942,100 | — | — |
| 2022-04-29 | $17.91 | $98.69 | 498,300 | — | — |
| 2022-04-28 | $18.50 | $101.94 | 1,032,700 | — | — |
| 2022-04-27 | $18.16 | $100.07 | 1,919,800 | — | — |
| 2022-04-26 | $15.81 | $87.12 | 472,400 | — | — |
| 2022-04-25 | $15.20 | $83.76 | 1,075,600 | — | — |
| 2022-04-22 | $15.57 | $85.79 | 651,500 | — | — |
| 2022-04-21 | $16.14 | $88.94 | 950,400 | — | — |
| 2022-04-20 | $17.13 | $94.39 | 356,000 | — | — |
| 2022-04-19 | $17.02 | $93.78 | 435,300 | — | — |
| 2022-04-18 | $17.34 | $95.55 | 789,700 | — | — |
| 2022-04-14 | $17.44 | $96.10 | 727,000 | — | — |
| 2022-04-13 | $17.50 | $96.43 | 2,027,600 | — | — |
| 2022-04-12 | $16.74 | $92.24 | 1,009,600 | — | — |
| 2022-04-11 | $15.97 | $88.00 | 581,400 | — | — |
| 2022-04-08 | $15.73 | $86.68 | 792,900 | — | — |
| 2022-04-07 | $15.31 | $84.36 | 789,200 | — | — |
| 2022-04-06 | $15.24 | $83.98 | 730,500 | — | — |
| 2022-04-05 | $15.55 | $85.68 | 676,000 | — | — |
| 2022-04-04 | $15.17 | $83.59 | 532,200 | — | — |
| 2022-04-01 | $15.41 | $84.91 | 1,757,500 | — | — |
| 2022-03-31 | $15.43 | $85.02 | 268,500 | — | — |
| 2022-03-30 | $15.45 | $85.13 | 237,900 | — | — |
| 2022-03-29 | $15.35 | $84.58 | 636,100 | — | — |
| 2022-03-28 | $15.40 | $84.86 | 402,300 | — | — |
| 2022-03-25 | $15.62 | $86.07 | 585,100 | — | — |
| 2022-03-24 | $15.49 | $85.35 | 511,200 | — | — |
| 2022-03-23 | $15.33 | $84.47 | 772,000 | — | — |
| 2022-03-22 | $14.75 | $81.28 | 257,900 | — | — |
| 2022-03-21 | $14.96 | $82.43 | 923,600 | — | — |
| 2022-03-18 | $14.43 | $79.51 | 533,300 | — | — |
| 2022-03-17 | $14.32 | $78.91 | 300,400 | — | — |
| 2022-03-16 | $13.75 | $75.77 | 858,600 | — | — |
| 2022-03-15 | $14.18 | $78.14 | 606,900 | — | — |
| 2022-03-14 | $14.11 | $77.75 | 933,700 | — | — |
| 2022-03-11 | $15.55 | $85.68 | 668,300 | — | — |
| 2022-03-10 | $15.92 | $87.72 | 878,900 | — | — |
| 2022-03-09 | $15.01 | $82.71 | 839,600 | — | — |
| 2022-03-08 | $15.06 | $82.98 | 670,200 | — | — |
| 2022-03-07 | $14.86 | $81.88 | 1,022,200 | — | — |
| 2022-03-04 | $15.31 | $84.36 | 1,130,300 | — | — |
| 2022-03-03 | $14.91 | $82.16 | 1,697,300 | — | — |
| 2022-03-02 | $14.60 | $80.45 | 1,541,100 | — | — |
| 2022-03-01 | $13.92 | $76.70 | 829,200 | — | — |
| 2022-02-28 | $13.12 | $72.29 | 555,600 | — | — |
| 2022-02-25 | $13.07 | $72.02 | 434,300 | — | — |
| 2022-02-24 | $12.77 | $70.37 | 464,900 | — | — |
| 2022-02-23 | $12.96 | $71.41 | 355,900 | — | — |
| 2022-02-22 | $12.78 | $70.42 | 411,000 | — | — |
| 2022-02-18 | $12.90 | $71.08 | 223,100 | — | — |
| 2022-02-17 | $13.11 | $72.24 | 329,800 | — | — |
| 2022-02-16 | $13.17 | $72.57 | 428,600 | — | — |
| 2022-02-15 | $13.53 | $74.55 | 395,700 | — | — |
| 2022-02-14 | $13.55 | $74.66 | 632,900 | — | — |
| 2022-02-11 | $13.61 | $74.99 | 205,800 | — | — |
| 2022-02-10 | $13.34 | $73.51 | 572,900 | — | — |
| 2022-02-09 | $13.16 | $72.52 | 406,500 | — | — |
| 2022-02-08 | $13.35 | $73.56 | 182,400 | — | — |
| 2022-02-07 | $13.47 | $74.22 | 272,500 | — | — |
| 2022-02-04 | $13.46 | $74.17 | 388,800 | — | — |
| 2022-02-03 | $13.52 | $73.12 | 479,400 | — | — |
| 2022-02-02 | $13.65 | $73.82 | 989,500 | — | — |
| 2022-02-01 | $14.15 | $76.53 | 744,800 | — | — |
| 2022-01-31 | $13.48 | $72.90 | 1,348,500 | — | — |
| 2022-01-28 | $14.68 | $79.39 | 528,100 | — | — |
| 2022-01-27 | $14.39 | $77.83 | 540,300 | — | — |
| 2022-01-26 | $14.19 | $76.74 | 412,800 | — | — |
| 2022-01-25 | $13.96 | $75.50 | 756,900 | — | — |
| 2022-01-24 | $13.69 | $74.04 | 791,000 | — | — |
| 2022-01-21 | $13.54 | $73.23 | 861,400 | — | — |
| 2022-01-20 | $14.01 | $75.77 | 590,400 | — | — |
| 2022-01-19 | $14.54 | $78.64 | 465,500 | — | — |
| 2022-01-18 | $14.58 | $78.85 | 643,200 | — | — |
| 2022-01-14 | $14.67 | $79.34 | 414,300 | — | — |
| 2022-01-13 | $14.41 | $77.93 | 718,100 | — | — |
| 2022-01-12 | $14.67 | $79.34 | 1,024,900 | — | — |
| 2022-01-11 | $13.94 | $75.39 | 382,000 | — | — |
| 2022-01-10 | $13.73 | $74.26 | 315,900 | — | — |
| 2022-01-07 | $13.78 | $74.53 | 342,300 | — | — |
| 2022-01-06 | $13.72 | $74.20 | 413,700 | — | — |
| 2022-01-05 | $13.53 | $73.18 | 1,007,500 | — | — |
| 2022-01-04 | $13.66 | $73.88 | 884,700 | — | — |
| 2022-01-03 | $13.08 | $70.74 | 876,100 | — | — |