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
- 2004-10-28 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 | $23.84 | $25.32 | 239,000 | — | — |
| 2022-12-29 | $23.08 | $24.51 | 342,300 | — | — |
| 2022-12-28 | $21.82 | $23.17 | 194,100 | — | — |
| 2022-12-27 | $22.93 | $24.35 | 248,800 | — | — |
| 2022-12-23 | $23.22 | $24.66 | 110,300 | — | — |
| 2022-12-22 | $23.05 | $24.48 | 430,800 | — | — |
| 2022-12-21 | $23.37 | $24.82 | 193,800 | — | — |
| 2022-12-20 | $23.25 | $24.69 | 374,300 | — | — |
| 2022-12-19 | $23.55 | $25.01 | 361,600 | — | — |
| 2022-12-16 | $25.15 | $26.71 | 445,700 | — | — |
| 2022-12-15 | $25.12 | $26.68 | 363,300 | — | — |
| 2022-12-14 | $26.47 | $28.11 | 351,600 | — | — |
| 2022-12-13 | $25.96 | $27.57 | 330,000 | — | — |
| 2022-12-12 | $25.06 | $26.61 | 209,000 | — | — |
| 2022-12-09 | $25.66 | $27.25 | 297,600 | — | — |
| 2022-12-08 | $26.01 | $27.62 | 353,900 | — | — |
| 2022-12-07 | $25.17 | $26.73 | 386,500 | — | — |
| 2022-12-06 | $24.81 | $26.35 | 371,700 | — | — |
| 2022-12-05 | $24.85 | $26.39 | 412,600 | — | — |
| 2022-12-02 | $25.28 | $26.85 | 601,800 | — | — |
| 2022-12-01 | $24.22 | $25.72 | 751,100 | — | — |
| 2022-11-30 | $23.75 | $25.22 | 1,572,500 | — | — |
| 2022-11-29 | $19.38 | $20.58 | 402,600 | — | — |
| 2022-11-28 | $18.80 | $19.96 | 224,300 | — | — |
| 2022-11-25 | $18.83 | $20.00 | 122,900 | — | — |
| 2022-11-23 | $18.76 | $19.92 | 137,700 | — | — |
| 2022-11-22 | $18.73 | $19.89 | 217,600 | — | — |
| 2022-11-21 | $18.18 | $19.31 | 195,600 | — | — |
| 2022-11-18 | $18.65 | $19.80 | 183,200 | — | — |
| 2022-11-17 | $18.47 | $19.61 | 181,200 | — | — |
| 2022-11-16 | $17.84 | $18.94 | 149,500 | — | — |
| 2022-11-15 | $18.66 | $19.82 | 290,400 | — | — |
| 2022-11-14 | $17.86 | $18.97 | 203,000 | — | — |
| 2022-11-11 | $17.73 | $18.83 | 183,300 | — | — |
| 2022-11-10 | $17.60 | $18.69 | 428,300 | — | — |
| 2022-11-09 | $16.74 | $17.78 | 290,300 | — | — |
| 2022-11-08 | $17.53 | $18.62 | 186,000 | — | — |
| 2022-11-07 | $17.64 | $18.73 | 196,700 | — | — |
| 2022-11-04 | $17.58 | $18.67 | 265,800 | — | — |
| 2022-11-03 | $17.54 | $18.63 | 179,900 | — | — |
| 2022-11-02 | $17.04 | $18.09 | 303,100 | — | — |
| 2022-11-01 | $17.93 | $19.04 | 159,400 | — | — |
| 2022-10-31 | $17.59 | $18.68 | 221,800 | — | — |
| 2022-10-28 | $17.51 | $18.59 | 140,300 | — | — |
| 2022-10-27 | $17.01 | $18.06 | 157,500 | — | — |
| 2022-10-26 | $16.81 | $17.85 | 319,400 | — | — |
| 2022-10-25 | $16.78 | $17.82 | 195,500 | — | — |
| 2022-10-24 | $15.77 | $16.75 | 197,700 | — | — |
| 2022-10-21 | $15.29 | $16.24 | 188,200 | — | — |
| 2022-10-20 | $14.79 | $15.71 | 290,600 | — | — |
| 2022-10-19 | $14.50 | $15.40 | 173,100 | — | — |
| 2022-10-18 | $14.57 | $15.47 | 103,200 | — | — |
| 2022-10-17 | $14.51 | $15.41 | 76,700 | — | — |
| 2022-10-14 | $13.99 | $14.86 | 77,100 | — | — |
| 2022-10-13 | $14.42 | $15.31 | 169,500 | — | — |
| 2022-10-12 | $14.39 | $15.28 | 267,400 | — | — |
| 2022-10-11 | $14.29 | $15.17 | 233,100 | — | — |
| 2022-10-10 | $13.74 | $14.59 | 106,000 | — | — |
| 2022-10-07 | $13.82 | $14.68 | 125,800 | — | — |
| 2022-10-06 | $14.34 | $15.23 | 139,500 | — | — |
| 2022-10-05 | $14.41 | $15.30 | 349,600 | — | — |
| 2022-10-04 | $14.41 | $15.30 | 264,200 | — | — |
| 2022-10-03 | $13.57 | $14.41 | 294,000 | — | — |
| 2022-09-30 | $13.33 | $14.16 | 983,100 | — | — |
| 2022-09-29 | $13.22 | $14.04 | 251,000 | — | — |
| 2022-09-28 | $13.67 | $14.52 | 197,600 | — | — |
| 2022-09-27 | $13.32 | $14.14 | 209,500 | — | — |
| 2022-09-26 | $12.86 | $13.66 | 321,300 | — | — |
| 2022-09-23 | $13.12 | $13.93 | 212,200 | — | — |
| 2022-09-22 | $13.39 | $14.22 | 211,000 | — | — |
| 2022-09-21 | $13.72 | $14.57 | 122,900 | — | — |
| 2022-09-20 | $13.84 | $14.70 | 188,300 | — | — |
| 2022-09-19 | $13.87 | $14.73 | 194,500 | — | — |
| 2022-09-16 | $13.66 | $14.51 | 420,700 | — | — |
| 2022-09-15 | $14.24 | $15.12 | 351,200 | — | — |
| 2022-09-14 | $13.83 | $14.69 | 391,300 | — | — |
| 2022-09-13 | $13.94 | $14.80 | 390,000 | — | — |
| 2022-09-12 | $14.60 | $15.50 | 421,400 | — | — |
| 2022-09-09 | $14.20 | $15.08 | 479,600 | — | — |
| 2022-09-08 | $13.17 | $13.99 | 512,000 | — | — |
| 2022-09-07 | $13.26 | $14.08 | 415,300 | — | — |
| 2022-09-06 | $12.50 | $13.27 | 684,000 | — | — |
| 2022-09-02 | $13.56 | $14.40 | 632,300 | — | — |
| 2022-09-01 | $14.78 | $15.70 | 1,043,400 | — | — |
| 2022-08-31 | $15.32 | $16.27 | 457,500 | — | — |
| 2022-08-30 | $16.75 | $17.79 | 277,200 | — | — |
| 2022-08-29 | $16.92 | $17.97 | 237,100 | — | — |
| 2022-08-26 | $16.86 | $17.90 | 201,600 | — | — |
| 2022-08-25 | $18.22 | $19.35 | 238,700 | — | — |
| 2022-08-24 | $17.26 | $18.33 | 180,200 | — | — |
| 2022-08-23 | $16.94 | $17.99 | 102,000 | — | — |
| 2022-08-22 | $17.15 | $18.21 | 255,700 | — | — |
| 2022-08-19 | $18.32 | $19.45 | 310,000 | — | — |
| 2022-08-18 | $18.40 | $19.54 | 223,400 | — | — |
| 2022-08-17 | $18.86 | $20.03 | 339,900 | — | — |
| 2022-08-16 | $19.29 | $20.48 | 277,100 | — | — |
| 2022-08-15 | $18.30 | $19.43 | 158,400 | — | — |
| 2022-08-12 | $18.03 | $19.15 | 196,600 | — | — |
| 2022-08-11 | $17.61 | $18.70 | 271,700 | — | — |
| 2022-08-10 | $16.99 | $18.04 | 314,500 | — | — |
| 2022-08-09 | $16.37 | $17.38 | 190,700 | — | — |
| 2022-08-08 | $16.81 | $17.85 | 203,800 | — | — |
| 2022-08-05 | $15.77 | $16.75 | 252,100 | — | — |
| 2022-08-04 | $15.86 | $16.84 | 171,600 | — | — |
| 2022-08-03 | $16.03 | $17.02 | 161,200 | — | — |
| 2022-08-02 | $16.00 | $16.99 | 186,300 | — | — |
| 2022-08-01 | $16.32 | $17.33 | 196,100 | — | — |
| 2022-07-29 | $15.97 | $16.96 | 143,300 | — | — |
| 2022-07-28 | $16.67 | $17.70 | 224,000 | — | — |
| 2022-07-27 | $17.01 | $18.06 | 218,000 | — | — |
| 2022-07-26 | $16.43 | $17.45 | 570,300 | — | — |
| 2022-07-25 | $16.54 | $17.56 | 125,000 | — | — |
| 2022-07-22 | $16.77 | $17.81 | 141,900 | — | — |
| 2022-07-21 | $17.15 | $18.21 | 135,000 | — | — |
| 2022-07-20 | $17.17 | $18.23 | 200,300 | — | — |
| 2022-07-19 | $16.69 | $17.72 | 213,800 | — | — |
| 2022-07-18 | $16.11 | $17.11 | 310,300 | — | — |
| 2022-07-15 | $15.93 | $16.92 | 379,600 | — | — |
| 2022-07-14 | $15.48 | $16.44 | 260,500 | — | — |
| 2022-07-13 | $15.55 | $16.51 | 394,600 | — | — |
| 2022-07-12 | $15.51 | $16.47 | 529,500 | — | — |
| 2022-07-11 | $14.78 | $15.70 | 576,200 | — | — |
| 2022-07-08 | $15.46 | $16.42 | 289,500 | — | — |
| 2022-07-07 | $15.34 | $16.29 | 270,200 | — | — |
| 2022-07-06 | $14.68 | $15.59 | 528,300 | — | — |
| 2022-07-05 | $16.00 | $16.99 | 308,800 | — | — |
| 2022-07-01 | $15.94 | $16.93 | 341,900 | — | — |
| 2022-06-30 | $16.42 | $17.44 | 791,800 | — | — |
| 2022-06-29 | $16.58 | $17.61 | 319,800 | — | — |
| 2022-06-28 | $17.68 | $18.77 | 504,400 | — | — |
| 2022-06-27 | $17.94 | $19.05 | 523,100 | — | — |
| 2022-06-24 | $16.77 | $17.81 | 2,065,100 | — | — |
| 2022-06-23 | $16.85 | $17.89 | 477,700 | — | — |
| 2022-06-22 | $17.30 | $18.37 | 449,600 | — | — |
| 2022-06-21 | $17.66 | $18.75 | 308,600 | — | — |
| 2022-06-17 | $17.78 | $18.88 | 376,900 | — | — |
| 2022-06-16 | $17.31 | $18.38 | 317,400 | — | — |
| 2022-06-15 | $18.11 | $19.23 | 304,100 | — | — |
| 2022-06-14 | $17.38 | $18.46 | 286,800 | — | — |
| 2022-06-13 | $17.42 | $18.50 | 365,600 | — | — |
| 2022-06-10 | $18.25 | $19.38 | 186,600 | — | — |
| 2022-06-09 | $18.88 | $20.05 | 206,200 | — | — |
| 2022-06-08 | $19.56 | $20.77 | 265,700 | — | — |
| 2022-06-07 | $19.23 | $20.42 | 236,900 | — | — |
| 2022-06-06 | $19.17 | $20.36 | 399,400 | — | — |
| 2022-06-03 | $19.44 | $20.64 | 228,200 | — | — |
| 2022-06-02 | $20.24 | $21.49 | 277,000 | — | — |
| 2022-06-01 | $19.90 | $21.13 | 204,700 | — | — |
| 2022-05-31 | $20.39 | $21.65 | 389,400 | — | — |
| 2022-05-27 | $19.99 | $21.23 | 487,300 | — | — |
| 2022-05-26 | $19.12 | $20.30 | 1,007,800 | — | — |
| 2022-05-25 | $16.68 | $17.71 | 458,600 | — | — |
| 2022-05-24 | $15.73 | $16.70 | 668,200 | — | — |
| 2022-05-23 | $17.79 | $18.89 | 375,400 | — | — |
| 2022-05-20 | $18.75 | $19.91 | 557,400 | — | — |
| 2022-05-19 | $18.58 | $19.73 | 315,200 | — | — |
| 2022-05-18 | $18.48 | $19.62 | 360,900 | — | — |
| 2022-05-17 | $19.62 | $20.83 | 254,200 | — | — |
| 2022-05-16 | $18.59 | $19.74 | 172,300 | — | — |
| 2022-05-13 | $18.81 | $19.97 | 186,200 | — | — |
| 2022-05-12 | $17.99 | $19.10 | 262,300 | — | — |
| 2022-05-11 | $17.00 | $18.05 | 283,200 | — | — |
| 2022-05-10 | $17.44 | $18.52 | 211,500 | — | — |
| 2022-05-09 | $17.54 | $18.63 | 233,500 | — | — |
| 2022-05-06 | $19.51 | $20.72 | 188,700 | — | — |
| 2022-05-05 | $19.68 | $20.90 | 226,700 | — | — |
| 2022-05-04 | $20.15 | $21.40 | 305,000 | — | — |
| 2022-05-03 | $19.69 | $20.91 | 200,700 | — | — |
| 2022-05-02 | $19.38 | $20.58 | 266,000 | — | — |
| 2022-04-29 | $18.94 | $20.11 | 191,700 | — | — |
| 2022-04-28 | $19.45 | $20.65 | 218,400 | — | — |
| 2022-04-27 | $18.71 | $19.87 | 188,100 | — | — |
| 2022-04-26 | $18.11 | $19.23 | 312,800 | — | — |
| 2022-04-25 | $18.51 | $19.66 | 236,300 | — | — |
| 2022-04-22 | $17.88 | $18.99 | 180,300 | — | — |
| 2022-04-21 | $18.80 | $19.96 | 324,400 | — | — |
| 2022-04-20 | $19.68 | $20.90 | 262,600 | — | — |
| 2022-04-19 | $19.28 | $20.47 | 235,900 | — | — |
| 2022-04-18 | $18.10 | $19.22 | 190,500 | — | — |
| 2022-04-14 | $17.94 | $19.05 | 304,300 | — | — |
| 2022-04-13 | $18.48 | $19.62 | 288,100 | — | — |
| 2022-04-12 | $18.03 | $19.15 | 408,800 | — | — |
| 2022-04-11 | $17.44 | $18.52 | 172,300 | — | — |
| 2022-04-08 | $17.03 | $18.08 | 177,000 | — | — |
| 2022-04-07 | $16.56 | $17.59 | 269,500 | — | — |
| 2022-04-06 | $16.86 | $17.90 | 347,300 | — | — |
| 2022-04-05 | $17.04 | $18.09 | 348,900 | — | — |
| 2022-04-04 | $17.26 | $18.33 | 158,800 | — | — |
| 2022-04-01 | $17.52 | $18.60 | 269,500 | — | — |
| 2022-03-31 | $18.28 | $19.41 | 194,600 | — | — |
| 2022-03-30 | $18.37 | $19.51 | 145,900 | — | — |
| 2022-03-29 | $18.78 | $19.94 | 170,700 | — | — |
| 2022-03-28 | $17.90 | $19.01 | 144,800 | — | — |
| 2022-03-25 | $17.80 | $18.90 | 89,300 | — | — |
| 2022-03-24 | $17.67 | $18.76 | 152,800 | — | — |
| 2022-03-23 | $17.73 | $18.83 | 188,900 | — | — |
| 2022-03-22 | $18.25 | $19.38 | 272,300 | — | — |
| 2022-03-21 | $17.59 | $18.68 | 385,900 | — | — |
| 2022-03-18 | $18.57 | $19.72 | 364,700 | — | — |
| 2022-03-17 | $18.30 | $19.43 | 312,200 | — | — |
| 2022-03-16 | $17.79 | $18.89 | 522,300 | — | — |
| 2022-03-15 | $16.84 | $17.88 | 557,200 | — | — |
| 2022-03-14 | $15.96 | $16.95 | 462,900 | — | — |
| 2022-03-11 | $15.92 | $16.91 | 637,600 | — | — |
| 2022-03-10 | $16.04 | $17.03 | 2,428,100 | — | — |
| 2022-03-09 | $19.63 | $20.85 | 603,300 | — | — |
| 2022-03-08 | $17.78 | $18.88 | 389,200 | — | — |
| 2022-03-07 | $17.66 | $18.75 | 387,900 | — | — |
| 2022-03-04 | $19.36 | $20.56 | 242,800 | — | — |
| 2022-03-03 | $20.48 | $21.75 | 299,900 | — | — |
| 2022-03-02 | $20.61 | $21.89 | 245,900 | — | — |
| 2022-03-01 | $19.82 | $21.05 | 221,200 | — | — |
| 2022-02-28 | $20.43 | $21.69 | 272,800 | — | — |
| 2022-02-25 | $20.66 | $21.94 | 310,500 | — | — |
| 2022-02-24 | $19.56 | $20.77 | 330,800 | — | — |
| 2022-02-23 | $18.61 | $19.76 | 218,100 | — | — |
| 2022-02-22 | $18.68 | $19.84 | 1,318,500 | — | — |
| 2022-02-18 | $20.93 | $22.23 | 179,600 | — | — |
| 2022-02-17 | $20.48 | $21.75 | 140,100 | — | — |
| 2022-02-16 | $20.99 | $22.29 | 205,700 | — | — |
| 2022-02-15 | $20.61 | $21.89 | 189,100 | — | — |
| 2022-02-14 | $19.39 | $20.59 | 195,700 | — | — |
| 2022-02-11 | $20.13 | $21.38 | 175,300 | — | — |
| 2022-02-10 | $20.54 | $21.81 | 185,100 | — | — |
| 2022-02-09 | $20.31 | $21.57 | 195,200 | — | — |
| 2022-02-08 | $19.81 | $21.04 | 179,700 | — | — |
| 2022-02-07 | $19.01 | $20.19 | 218,500 | — | — |
| 2022-02-04 | $18.26 | $19.39 | 242,100 | — | — |
| 2022-02-03 | $18.25 | $19.38 | 182,000 | — | — |
| 2022-02-02 | $18.02 | $19.14 | 193,100 | — | — |
| 2022-02-01 | $18.57 | $19.72 | 215,600 | — | — |
| 2022-01-31 | $17.84 | $18.94 | 151,300 | — | — |
| 2022-01-28 | $17.33 | $18.40 | 195,400 | — | — |
| 2022-01-27 | $16.91 | $17.96 | 290,300 | — | — |
| 2022-01-26 | $17.61 | $18.70 | 324,000 | — | — |
| 2022-01-25 | $18.26 | $19.39 | 230,300 | — | — |
| 2022-01-24 | $17.80 | $18.90 | 347,500 | — | — |
| 2022-01-21 | $16.83 | $17.87 | 281,700 | — | — |
| 2022-01-20 | $17.10 | $18.16 | 306,900 | — | — |
| 2022-01-19 | $18.06 | $19.18 | 312,900 | — | — |
| 2022-01-18 | $18.00 | $19.11 | 555,900 | — | — |
| 2022-01-14 | $18.77 | $19.93 | 445,500 | — | — |
| 2022-01-13 | $20.18 | $21.43 | 422,000 | — | — |
| 2022-01-12 | $19.99 | $21.23 | 595,900 | — | — |
| 2022-01-11 | $19.98 | $21.22 | 643,200 | — | — |
| 2022-01-10 | $20.67 | $21.95 | 395,500 | — | — |
| 2022-01-07 | $21.16 | $22.47 | 337,100 | — | — |
| 2022-01-06 | $22.08 | $23.45 | 631,800 | — | — |
| 2022-01-05 | $21.08 | $22.39 | 348,500 | — | — |
| 2022-01-04 | $20.59 | $21.86 | 296,300 | — | — |
| 2022-01-03 | $20.77 | $22.06 | 356,800 | — | — |