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
- 2000-02-15 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 | $23.61 | $51.64 | 7,100 | — | — |
| 2022-12-29 | $23.61 | $51.64 | 7,100 | — | — |
| 2022-12-28 | $23.35 | $51.07 | 15,200 | — | — |
| 2022-12-27 | $23.35 | $51.07 | 9,200 | — | — |
| 2022-12-23 | $23.29 | $50.94 | 4,900 | — | — |
| 2022-12-22 | $23.30 | $50.97 | 9,900 | — | — |
| 2022-12-21 | $23.31 | $50.99 | 9,600 | — | — |
| 2022-12-20 | $22.84 | $49.96 | 21,000 | — | — |
| 2022-12-19 | $22.60 | $49.43 | 144,600 | — | — |
| 2022-12-16 | $22.67 | $49.59 | 13,800 | — | — |
| 2022-12-15 | $22.80 | $49.87 | 11,100 | — | — |
| 2022-12-14 | $22.88 | $50.05 | 19,900 | — | — |
| 2022-12-13 | $22.97 | $50.24 | 55,400 | — | — |
| 2022-12-12 | $23.27 | $50.90 | 16,400 | — | — |
| 2022-12-09 | $23.26 | $50.88 | 15,500 | — | — |
| 2022-12-08 | $23.19 | $50.72 | 13,100 | — | — |
| 2022-12-07 | $23.14 | $50.62 | 17,400 | — | — |
| 2022-12-06 | $23.01 | $50.33 | 16,900 | — | — |
| 2022-12-05 | $23.05 | $50.42 | 19,300 | — | — |
| 2022-12-02 | $23.39 | $51.16 | 7,200 | — | — |
| 2022-12-01 | $23.05 | $50.42 | 26,000 | — | — |
| 2022-11-30 | $22.90 | $50.09 | 11,200 | — | — |
| 2022-11-29 | $22.74 | $49.74 | 26,700 | — | — |
| 2022-11-28 | $22.65 | $49.54 | 21,500 | — | — |
| 2022-11-25 | $22.84 | $49.96 | 3,900 | — | — |
| 2022-11-23 | $22.80 | $49.87 | 14,200 | — | — |
| 2022-11-22 | $22.77 | $49.81 | 23,700 | — | — |
| 2022-11-21 | $22.71 | $49.67 | 16,400 | — | — |
| 2022-11-18 | $22.69 | $49.63 | 35,900 | — | — |
| 2022-11-17 | $22.66 | $49.57 | 17,800 | — | — |
| 2022-11-16 | $22.69 | $49.63 | 17,400 | — | — |
| 2022-11-15 | $22.60 | $49.43 | 21,600 | — | — |
| 2022-11-14 | $22.55 | $49.32 | 16,200 | — | — |
| 2022-11-11 | $22.59 | $49.41 | 19,400 | — | — |
| 2022-11-10 | $22.74 | $49.74 | 17,500 | — | — |
| 2022-11-09 | $22.64 | $49.52 | 24,400 | — | — |
| 2022-11-08 | $22.54 | $49.30 | 16,100 | — | — |
| 2022-11-07 | $22.59 | $49.41 | 58,600 | — | — |
| 2022-11-04 | $23.04 | $50.40 | 29,700 | — | — |
| 2022-11-03 | $22.35 | $48.89 | 148,200 | — | — |
| 2022-11-02 | $22.00 | $48.12 | 18,400 | — | — |
| 2022-11-01 | $22.09 | $48.32 | 60,300 | — | — |
| 2022-10-31 | $22.12 | $48.38 | 34,300 | — | — |
| 2022-10-28 | $22.40 | $48.41 | 27,800 | — | — |
| 2022-10-27 | $22.34 | $48.28 | 30,600 | — | — |
| 2022-10-26 | $22.40 | $48.41 | 8,400 | — | — |
| 2022-10-25 | $22.38 | $48.36 | 16,000 | — | — |
| 2022-10-24 | $22.48 | $48.58 | 7,100 | — | — |
| 2022-10-21 | $22.44 | $48.49 | 2,300 | — | — |
| 2022-10-20 | $22.54 | $48.71 | 12,200 | — | — |
| 2022-10-19 | $22.49 | $48.60 | 6,900 | — | — |
| 2022-10-18 | $22.54 | $48.71 | 6,700 | — | — |
| 2022-10-17 | $22.55 | $48.73 | 10,300 | — | — |
| 2022-10-14 | $22.51 | $48.64 | 10,100 | — | — |
| 2022-10-13 | $22.51 | $48.64 | 12,100 | — | — |
| 2022-10-12 | $22.18 | $47.93 | 9,200 | — | — |
| 2022-10-11 | $22.20 | $47.97 | 6,400 | — | — |
| 2022-10-10 | $22.15 | $47.87 | 6,200 | — | — |
| 2022-10-07 | $22.13 | $47.82 | 7,400 | — | — |
| 2022-10-06 | $22.36 | $48.32 | 3,700 | — | — |
| 2022-10-05 | $22.50 | $48.62 | 3,500 | — | — |
| 2022-10-04 | $22.51 | $48.64 | 13,100 | — | — |
| 2022-10-03 | $22.20 | $47.97 | 7,700 | — | — |
| 2022-09-30 | $22.18 | $47.93 | 10,300 | — | — |
| 2022-09-29 | $22.14 | $47.84 | 8,800 | — | — |
| 2022-09-28 | $22.02 | $47.58 | 7,300 | — | — |
| 2022-09-27 | $22.01 | $47.56 | 11,200 | — | — |
| 2022-09-26 | $22.01 | $47.56 | 26,700 | — | — |
| 2022-09-23 | $22.02 | $47.58 | 35,300 | — | — |
| 2022-09-22 | $22.26 | $48.10 | 19,100 | — | — |
| 2022-09-21 | $22.26 | $48.10 | 29,100 | — | — |
| 2022-09-20 | $22.26 | $48.10 | 69,700 | — | — |
| 2022-09-19 | $22.31 | $48.21 | 5,500 | — | — |
| 2022-09-16 | $22.18 | $47.93 | 17,100 | — | — |
| 2022-09-15 | $22.40 | $48.41 | 9,200 | — | — |
| 2022-09-14 | $22.25 | $48.08 | 18,700 | — | — |
| 2022-09-13 | $22.04 | $47.63 | 7,700 | — | — |
| 2022-09-12 | $22.06 | $47.67 | 19,100 | — | — |
| 2022-09-09 | $22.17 | $47.91 | 16,200 | — | — |
| 2022-09-08 | $21.96 | $47.46 | 4,100 | — | — |
| 2022-09-07 | $22.00 | $47.54 | 11,600 | — | — |
| 2022-09-06 | $21.95 | $47.43 | 25,800 | — | — |
| 2022-09-02 | $21.94 | $47.41 | 8,000 | — | — |
| 2022-09-01 | $22.01 | $47.56 | 25,900 | — | — |
| 2022-08-31 | $21.86 | $47.24 | 14,400 | — | — |
| 2022-08-30 | $21.96 | $47.46 | 15,500 | — | — |
| 2022-08-29 | $21.95 | $47.43 | 10,400 | — | — |
| 2022-08-26 | $22.05 | $47.65 | 19,700 | — | — |
| 2022-08-25 | $21.99 | $47.52 | 12,700 | — | — |
| 2022-08-24 | $22.00 | $47.54 | 43,000 | — | — |
| 2022-08-23 | $22.24 | $48.06 | 8,500 | — | — |
| 2022-08-22 | $22.29 | $48.17 | 20,700 | — | — |
| 2022-08-19 | $22.20 | $47.97 | 8,700 | — | — |
| 2022-08-18 | $22.32 | $48.23 | 5,400 | — | — |
| 2022-08-17 | $22.21 | $48.00 | 2,100 | — | — |
| 2022-08-16 | $22.31 | $48.21 | 14,100 | — | — |
| 2022-08-15 | $22.26 | $48.10 | 15,000 | — | — |
| 2022-08-12 | $22.28 | $48.15 | 5,700 | — | — |
| 2022-08-11 | $22.16 | $47.89 | 11,000 | — | — |
| 2022-08-10 | $22.11 | $47.78 | 8,200 | — | — |
| 2022-08-09 | $22.11 | $47.78 | 6,800 | — | — |
| 2022-08-08 | $22.20 | $47.97 | 5,100 | — | — |
| 2022-08-05 | $22.14 | $47.84 | 8,500 | — | — |
| 2022-08-04 | $22.19 | $47.95 | 2,400 | — | — |
| 2022-08-03 | $22.06 | $47.67 | 20,100 | — | — |
| 2022-08-02 | $22.11 | $47.78 | 17,500 | — | — |
| 2022-08-01 | $22.26 | $48.10 | 14,700 | — | — |
| 2022-07-29 | $22.20 | $47.97 | 19,000 | — | — |
| 2022-07-28 | $22.11 | $47.20 | 21,600 | — | — |
| 2022-07-27 | $22.10 | $47.17 | 23,400 | — | — |
| 2022-07-26 | $22.10 | $47.17 | 15,000 | — | — |
| 2022-07-25 | $22.08 | $47.13 | 7,700 | — | — |
| 2022-07-22 | $22.17 | $47.32 | 5,900 | — | — |
| 2022-07-21 | $22.18 | $47.35 | 10,900 | — | — |
| 2022-07-20 | $22.20 | $47.39 | 15,500 | — | — |
| 2022-07-19 | $22.18 | $47.35 | 6,600 | — | — |
| 2022-07-18 | $22.13 | $47.24 | 23,000 | — | — |
| 2022-07-15 | $22.15 | $47.28 | 6,500 | — | — |
| 2022-07-14 | $22.00 | $46.96 | 7,300 | — | — |
| 2022-07-13 | $22.10 | $47.17 | 6,700 | — | — |
| 2022-07-12 | $22.10 | $47.17 | 11,800 | — | — |
| 2022-07-11 | $22.20 | $47.39 | 7,400 | — | — |
| 2022-07-08 | $22.40 | $47.81 | 10,000 | — | — |
| 2022-07-07 | $22.20 | $47.39 | 5,600 | — | — |
| 2022-07-06 | $22.15 | $47.28 | 7,300 | — | — |
| 2022-07-05 | $22.05 | $47.07 | 21,500 | — | — |
| 2022-07-01 | $22.20 | $47.39 | 7,100 | — | — |
| 2022-06-30 | $22.18 | $47.35 | 10,600 | — | — |
| 2022-06-29 | $22.06 | $47.09 | 4,800 | — | — |
| 2022-06-28 | $22.16 | $47.30 | 7,100 | — | — |
| 2022-06-27 | $22.22 | $47.43 | 14,900 | — | — |
| 2022-06-24 | $22.31 | $47.62 | 8,900 | — | — |
| 2022-06-23 | $22.40 | $47.81 | 15,900 | — | — |
| 2022-06-22 | $22.48 | $47.99 | 25,300 | — | — |
| 2022-06-21 | $22.66 | $48.37 | 16,500 | — | — |
| 2022-06-17 | $22.62 | $48.28 | 22,300 | — | — |
| 2022-06-16 | $22.84 | $48.75 | 28,500 | — | — |
| 2022-06-15 | $22.78 | $48.63 | 30,400 | — | — |
| 2022-06-14 | $22.37 | $47.75 | 40,900 | — | — |
| 2022-06-13 | $22.57 | $48.18 | 27,600 | — | — |
| 2022-06-10 | $23.03 | $49.16 | 23,400 | — | — |
| 2022-06-09 | $23.20 | $49.52 | 13,600 | — | — |
| 2022-06-08 | $23.25 | $49.63 | 26,400 | — | — |
| 2022-06-07 | $23.29 | $49.71 | 45,300 | — | — |
| 2022-06-06 | $23.05 | $49.20 | 39,500 | — | — |
| 2022-06-03 | $22.77 | $48.60 | 28,900 | — | — |
| 2022-06-02 | $22.73 | $48.52 | 27,400 | — | — |
| 2022-06-01 | $22.65 | $48.35 | 19,300 | — | — |
| 2022-05-31 | $22.78 | $48.63 | 24,500 | — | — |
| 2022-05-27 | $22.75 | $48.56 | 15,600 | — | — |
| 2022-05-26 | $22.76 | $48.58 | 36,200 | — | — |
| 2022-05-25 | $22.81 | $48.69 | 24,600 | — | — |
| 2022-05-24 | $22.80 | $48.67 | 26,600 | — | — |
| 2022-05-23 | $22.85 | $48.78 | 26,600 | — | — |
| 2022-05-20 | $22.72 | $48.50 | 37,900 | — | — |
| 2022-05-19 | $22.88 | $48.84 | 24,400 | — | — |
| 2022-05-18 | $22.96 | $49.01 | 7,000 | — | — |
| 2022-05-17 | $23.27 | $49.67 | 10,400 | — | — |
| 2022-05-16 | $23.02 | $49.14 | 8,700 | — | — |
| 2022-05-13 | $23.34 | $49.82 | 24,800 | — | — |
| 2022-05-12 | $22.96 | $49.01 | 13,700 | — | — |
| 2022-05-11 | $23.56 | $50.29 | 5,400 | — | — |
| 2022-05-10 | $23.12 | $49.35 | 10,800 | — | — |
| 2022-05-09 | $23.30 | $49.74 | 9,900 | — | — |
| 2022-05-06 | $23.35 | $49.84 | 13,800 | — | — |
| 2022-05-05 | $22.99 | $49.07 | 22,800 | — | — |
| 2022-05-04 | $23.29 | $49.71 | 13,900 | — | — |
| 2022-05-03 | $23.14 | $49.39 | 10,400 | — | — |
| 2022-05-02 | $23.10 | $49.31 | 9,800 | — | — |
| 2022-04-29 | $23.40 | $49.95 | 17,400 | — | — |
| 2022-04-28 | $23.50 | $50.16 | 18,000 | — | — |
| 2022-04-27 | $23.72 | $50.06 | 19,300 | — | — |
| 2022-04-26 | $23.82 | $50.27 | 11,700 | — | — |
| 2022-04-25 | $24.00 | $50.65 | 22,400 | — | — |
| 2022-04-22 | $24.49 | $51.68 | 7,200 | — | — |
| 2022-04-21 | $24.61 | $51.93 | 10,200 | — | — |
| 2022-04-20 | $24.37 | $51.43 | 7,400 | — | — |
| 2022-04-19 | $24.25 | $51.17 | 24,600 | — | — |
| 2022-04-18 | $24.31 | $51.30 | 11,900 | — | — |
| 2022-04-14 | $24.30 | $51.28 | 16,200 | — | — |
| 2022-04-13 | $24.23 | $51.13 | 19,700 | — | — |
| 2022-04-12 | $24.40 | $51.49 | 19,000 | — | — |
| 2022-04-11 | $24.32 | $51.32 | 2,600 | — | — |
| 2022-04-08 | $24.35 | $51.39 | 5,900 | — | — |
| 2022-04-07 | $24.12 | $50.90 | 10,200 | — | — |
| 2022-04-06 | $24.14 | $50.94 | 14,100 | — | — |
| 2022-04-05 | $24.40 | $51.49 | 9,400 | — | — |
| 2022-04-04 | $24.51 | $51.72 | 21,600 | — | — |
| 2022-04-01 | $24.81 | $52.36 | 11,100 | — | — |
| 2022-03-31 | $24.86 | $52.46 | 19,700 | — | — |
| 2022-03-30 | $24.80 | $52.34 | 4,400 | — | — |
| 2022-03-29 | $24.79 | $52.31 | 14,800 | — | — |
| 2022-03-28 | $24.67 | $52.06 | 25,800 | — | — |
| 2022-03-25 | $24.89 | $52.53 | 17,100 | — | — |
| 2022-03-24 | $24.84 | $52.42 | 10,600 | — | — |
| 2022-03-23 | $24.83 | $52.40 | 38,300 | — | — |
| 2022-03-22 | $24.82 | $52.38 | 11,800 | — | — |
| 2022-03-21 | $24.60 | $51.91 | 31,100 | — | — |
| 2022-03-18 | $24.56 | $51.83 | 45,700 | — | — |
| 2022-03-17 | $24.65 | $52.02 | 36,500 | — | — |
| 2022-03-16 | $24.35 | $51.39 | 64,600 | — | — |
| 2022-03-15 | $24.20 | $51.07 | 6,700 | — | — |
| 2022-03-14 | $24.31 | $51.30 | 22,200 | — | — |
| 2022-03-11 | $23.88 | $50.39 | 21,700 | — | — |
| 2022-03-10 | $23.89 | $50.41 | 2,400 | — | — |
| 2022-03-09 | $23.82 | $50.27 | 3,100 | — | — |
| 2022-03-08 | $23.71 | $50.03 | 20,700 | — | — |
| 2022-03-07 | $23.75 | $50.12 | 10,100 | — | — |
| 2022-03-04 | $24.01 | $50.67 | 15,000 | — | — |
| 2022-03-03 | $24.01 | $50.67 | 11,800 | — | — |
| 2022-03-02 | $23.94 | $50.52 | 24,400 | — | — |
| 2022-03-01 | $23.75 | $50.12 | 14,900 | — | — |
| 2022-02-28 | $23.96 | $50.56 | 12,800 | — | — |
| 2022-02-25 | $23.96 | $50.56 | 11,400 | — | — |
| 2022-02-24 | $23.85 | $50.33 | 21,100 | — | — |
| 2022-02-23 | $24.01 | $50.67 | 22,500 | — | — |
| 2022-02-22 | $24.05 | $50.75 | 9,500 | — | — |
| 2022-02-18 | $24.12 | $50.90 | 5,400 | — | — |
| 2022-02-17 | $24.12 | $50.90 | 7,200 | — | — |
| 2022-02-16 | $24.24 | $51.15 | 4,100 | — | — |
| 2022-02-15 | $24.22 | $51.11 | 12,500 | — | — |
| 2022-02-14 | $24.03 | $50.71 | 6,800 | — | — |
| 2022-02-11 | $24.26 | $51.20 | 4,200 | — | — |
| 2022-02-10 | $24.20 | $51.07 | 7,700 | — | — |
| 2022-02-09 | $24.22 | $51.11 | 9,900 | — | — |
| 2022-02-08 | $24.19 | $51.05 | 8,600 | — | — |
| 2022-02-07 | $24.35 | $51.39 | 3,900 | — | — |
| 2022-02-04 | $24.45 | $51.60 | 7,400 | — | — |
| 2022-02-03 | $24.53 | $51.77 | 12,600 | — | — |
| 2022-02-02 | $24.68 | $52.08 | 21,100 | — | — |
| 2022-02-01 | $24.27 | $51.22 | 7,400 | — | — |
| 2022-01-31 | $24.33 | $51.34 | 20,400 | — | — |
| 2022-01-28 | $24.89 | $51.98 | 24,900 | — | — |
| 2022-01-27 | $24.66 | $51.50 | 18,700 | — | — |
| 2022-01-26 | $24.61 | $51.39 | 15,800 | — | — |
| 2022-01-25 | $24.88 | $51.96 | 13,600 | — | — |
| 2022-01-24 | $24.96 | $52.12 | 29,600 | — | — |
| 2022-01-21 | $24.83 | $51.85 | 11,900 | — | — |
| 2022-01-20 | $24.82 | $51.83 | 16,500 | — | — |
| 2022-01-19 | $25.26 | $52.75 | 8,900 | — | — |
| 2022-01-18 | $25.26 | $52.75 | 24,700 | — | — |
| 2022-01-14 | $25.15 | $52.52 | 25,000 | — | — |
| 2022-01-13 | $25.35 | $52.94 | 22,500 | — | — |
| 2022-01-12 | $24.71 | $51.60 | 8,400 | — | — |
| 2022-01-11 | $25.05 | $52.31 | 20,400 | — | — |
| 2022-01-10 | $25.01 | $52.23 | 18,100 | — | — |
| 2022-01-07 | $25.01 | $52.23 | 15,600 | — | — |
| 2022-01-06 | $24.80 | $51.79 | 10,200 | — | — |
| 2022-01-05 | $24.66 | $51.50 | 25,100 | — | — |
| 2022-01-04 | $24.47 | $51.10 | 18,700 | — | — |
| 2022-01-03 | $24.30 | $50.74 | 13,200 | — | — |