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
- 2002-08-02 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 | $20.82 | $54.28 | 181,200 | — | — |
| 2022-12-29 | $20.62 | $53.76 | 309,200 | — | — |
| 2022-12-28 | $20.35 | $53.06 | 103,700 | — | — |
| 2022-12-27 | $20.07 | $52.33 | 106,500 | — | — |
| 2022-12-23 | $20.00 | $52.14 | 126,200 | — | — |
| 2022-12-22 | $19.96 | $52.04 | 77,100 | — | — |
| 2022-12-21 | $20.02 | $52.19 | 79,200 | — | — |
| 2022-12-20 | $19.62 | $51.15 | 155,200 | — | — |
| 2022-12-19 | $19.20 | $50.06 | 91,900 | — | — |
| 2022-12-16 | $19.04 | $49.64 | 186,100 | — | — |
| 2022-12-15 | $19.05 | $49.67 | 85,600 | — | — |
| 2022-12-14 | $19.48 | $50.79 | 106,600 | — | — |
| 2022-12-13 | $19.59 | $51.07 | 151,700 | — | — |
| 2022-12-12 | $19.49 | $50.81 | 162,300 | — | — |
| 2022-12-09 | $19.28 | $50.27 | 129,600 | — | — |
| 2022-12-08 | $19.22 | $50.11 | 91,500 | — | — |
| 2022-12-07 | $19.28 | $50.27 | 130,400 | — | — |
| 2022-12-06 | $19.14 | $49.90 | 100,400 | — | — |
| 2022-12-05 | $18.80 | $49.01 | 149,400 | — | — |
| 2022-12-02 | $19.00 | $49.54 | 78,700 | — | — |
| 2022-12-01 | $19.20 | $50.06 | 169,600 | — | — |
| 2022-11-30 | $18.85 | $49.14 | 173,300 | — | — |
| 2022-11-29 | $18.48 | $48.18 | 109,100 | — | — |
| 2022-11-28 | $18.38 | $47.92 | 134,800 | — | — |
| 2022-11-25 | $18.22 | $47.50 | 63,300 | — | — |
| 2022-11-23 | $18.37 | $47.89 | 92,000 | — | — |
| 2022-11-22 | $18.22 | $47.50 | 119,800 | — | — |
| 2022-11-21 | $18.04 | $47.03 | 159,600 | — | — |
| 2022-11-18 | $18.04 | $47.03 | 81,500 | — | — |
| 2022-11-17 | $18.34 | $47.81 | 112,700 | — | — |
| 2022-11-16 | $18.48 | $48.18 | 107,800 | — | — |
| 2022-11-15 | $18.75 | $48.88 | 165,800 | — | — |
| 2022-11-14 | $18.71 | $48.78 | 94,700 | — | — |
| 2022-11-11 | $18.88 | $49.22 | 142,400 | — | — |
| 2022-11-10 | $18.76 | $48.91 | 186,600 | — | — |
| 2022-11-09 | $18.77 | $48.94 | 155,100 | — | — |
| 2022-11-08 | $19.08 | $49.74 | 290,300 | — | — |
| 2022-11-07 | $18.75 | $48.88 | 115,100 | — | — |
| 2022-11-04 | $18.76 | $48.91 | 237,900 | — | — |
| 2022-11-03 | $18.15 | $47.32 | 229,400 | — | — |
| 2022-11-02 | $18.26 | $47.61 | 528,800 | — | — |
| 2022-11-01 | $17.84 | $46.51 | 149,000 | — | — |
| 2022-10-31 | $17.99 | $46.90 | 158,200 | — | — |
| 2022-10-28 | $18.12 | $47.24 | 466,200 | — | — |
| 2022-10-27 | $18.18 | $47.40 | 253,700 | — | — |
| 2022-10-26 | $17.84 | $46.51 | 193,200 | — | — |
| 2022-10-25 | $17.66 | $46.04 | 222,600 | — | — |
| 2022-10-24 | $17.51 | $45.65 | 218,300 | — | — |
| 2022-10-21 | $18.05 | $47.06 | 221,000 | — | — |
| 2022-10-20 | $17.74 | $46.25 | 494,500 | — | — |
| 2022-10-19 | $17.82 | $46.46 | 90,300 | — | — |
| 2022-10-18 | $18.18 | $47.40 | 120,600 | — | — |
| 2022-10-17 | $18.30 | $47.71 | 175,400 | — | — |
| 2022-10-14 | $18.29 | $47.68 | 234,500 | — | — |
| 2022-10-13 | $18.55 | $48.36 | 106,400 | — | — |
| 2022-10-12 | $18.26 | $47.61 | 90,100 | — | — |
| 2022-10-11 | $18.12 | $47.24 | 288,300 | — | — |
| 2022-10-10 | $18.14 | $47.29 | 87,400 | — | — |
| 2022-10-07 | $18.16 | $47.35 | 404,700 | — | — |
| 2022-10-06 | $18.15 | $47.32 | 79,200 | — | — |
| 2022-10-05 | $18.46 | $48.13 | 114,100 | — | — |
| 2022-10-04 | $18.78 | $48.96 | 130,900 | — | — |
| 2022-10-03 | $18.35 | $47.84 | 167,600 | — | — |
| 2022-09-30 | $17.67 | $46.07 | 136,400 | — | — |
| 2022-09-29 | $17.42 | $45.42 | 115,800 | — | — |
| 2022-09-28 | $17.46 | $45.52 | 157,800 | — | — |
| 2022-09-27 | $17.13 | $44.66 | 259,100 | — | — |
| 2022-09-26 | $16.84 | $43.90 | 159,200 | — | — |
| 2022-09-23 | $17.43 | $45.44 | 139,800 | — | — |
| 2022-09-22 | $18.38 | $47.92 | 116,500 | — | — |
| 2022-09-21 | $18.24 | $47.55 | 118,500 | — | — |
| 2022-09-20 | $18.52 | $48.28 | 131,700 | — | — |
| 2022-09-19 | $19.16 | $49.95 | 106,400 | — | — |
| 2022-09-16 | $18.74 | $48.86 | 102,500 | — | — |
| 2022-09-15 | $18.53 | $48.31 | 72,800 | — | — |
| 2022-09-14 | $19.03 | $49.61 | 170,400 | — | — |
| 2022-09-13 | $19.01 | $49.56 | 224,800 | — | — |
| 2022-09-12 | $19.50 | $50.84 | 109,900 | — | — |
| 2022-09-09 | $19.32 | $50.37 | 199,500 | — | — |
| 2022-09-08 | $19.60 | $51.10 | 111,900 | — | — |
| 2022-09-07 | $19.37 | $50.50 | 136,700 | — | — |
| 2022-09-06 | $19.65 | $51.23 | 205,500 | — | — |
| 2022-09-02 | $20.13 | $52.48 | 407,600 | — | — |
| 2022-09-01 | $18.98 | $49.48 | 232,100 | — | — |
| 2022-08-31 | $19.21 | $50.08 | 123,400 | — | — |
| 2022-08-30 | $19.53 | $50.92 | 202,000 | — | — |
| 2022-08-29 | $19.59 | $51.07 | 262,200 | — | — |
| 2022-08-26 | $19.53 | $50.92 | 269,500 | — | — |
| 2022-08-25 | $19.06 | $49.69 | 156,600 | — | — |
| 2022-08-24 | $18.75 | $48.88 | 93,800 | — | — |
| 2022-08-23 | $18.54 | $48.34 | 198,300 | — | — |
| 2022-08-22 | $18.14 | $47.29 | 175,100 | — | — |
| 2022-08-19 | $18.04 | $47.03 | 147,200 | — | — |
| 2022-08-18 | $18.54 | $48.34 | 86,700 | — | — |
| 2022-08-17 | $19.30 | $50.32 | 77,900 | — | — |
| 2022-08-16 | $19.70 | $51.36 | 200,500 | — | — |
| 2022-08-15 | $19.60 | $51.10 | 67,800 | — | — |
| 2022-08-12 | $19.87 | $51.80 | 611,500 | — | — |
| 2022-08-11 | $19.30 | $50.32 | 200,300 | — | — |
| 2022-08-10 | $18.92 | $49.33 | 313,800 | — | — |
| 2022-08-09 | $18.39 | $47.95 | 92,200 | — | — |
| 2022-08-08 | $18.65 | $48.62 | 316,200 | — | — |
| 2022-08-05 | $18.35 | $47.84 | 242,500 | — | — |
| 2022-08-04 | $18.13 | $47.27 | 94,400 | — | — |
| 2022-08-03 | $18.09 | $47.16 | 171,900 | — | — |
| 2022-08-02 | $18.54 | $48.34 | 175,900 | — | — |
| 2022-08-01 | $19.08 | $49.74 | 157,800 | — | — |
| 2022-07-29 | $18.94 | $49.38 | 450,200 | — | — |
| 2022-07-28 | $19.15 | $49.93 | 78,400 | — | — |
| 2022-07-27 | $19.19 | $50.03 | 154,000 | — | — |
| 2022-07-26 | $18.68 | $48.70 | 69,300 | — | — |
| 2022-07-25 | $18.58 | $48.44 | 313,700 | — | — |
| 2022-07-22 | $18.35 | $47.84 | 114,000 | — | — |
| 2022-07-21 | $18.70 | $48.75 | 140,800 | — | — |
| 2022-07-20 | $18.86 | $49.17 | 171,300 | — | — |
| 2022-07-19 | $18.83 | $49.09 | 162,600 | — | — |
| 2022-07-18 | $18.14 | $47.29 | 215,300 | — | — |
| 2022-07-15 | $17.33 | $45.18 | 294,100 | — | — |
| 2022-07-14 | $16.01 | $41.74 | 175,600 | — | — |
| 2022-07-13 | $16.43 | $42.84 | 139,500 | — | — |
| 2022-07-12 | $16.26 | $42.39 | 258,400 | — | — |
| 2022-07-11 | $16.60 | $43.28 | 134,700 | — | — |
| 2022-07-08 | $17.00 | $44.32 | 127,500 | — | — |
| 2022-07-07 | $17.43 | $45.44 | 145,900 | — | — |
| 2022-07-06 | $17.02 | $44.37 | 155,900 | — | — |
| 2022-07-05 | $17.45 | $45.49 | 79,100 | — | — |
| 2022-07-01 | $18.23 | $47.53 | 163,700 | — | — |
| 2022-06-30 | $18.23 | $47.53 | 96,900 | — | — |
| 2022-06-29 | $18.34 | $47.81 | 243,300 | — | — |
| 2022-06-28 | $18.47 | $48.15 | 378,800 | — | — |
| 2022-06-27 | $18.80 | $49.01 | 120,100 | — | — |
| 2022-06-24 | $18.10 | $47.19 | 300,500 | — | — |
| 2022-06-23 | $18.48 | $48.18 | 236,000 | — | — |
| 2022-06-22 | $19.23 | $50.14 | 417,700 | — | — |
| 2022-06-21 | $19.67 | $51.28 | 22,600 | — | — |
| 2022-06-17 | $19.26 | $50.21 | 120,500 | — | — |
| 2022-06-16 | $19.44 | $50.68 | 164,000 | — | — |
| 2022-06-15 | $19.88 | $51.83 | 100,900 | — | — |
| 2022-06-14 | $19.35 | $50.45 | 276,300 | — | — |
| 2022-06-13 | $19.22 | $50.11 | 254,800 | — | — |
| 2022-06-10 | $19.45 | $50.71 | 142,400 | — | — |
| 2022-06-09 | $20.18 | $52.61 | 116,500 | — | — |
| 2022-06-08 | $20.79 | $54.20 | 64,600 | — | — |
| 2022-06-07 | $20.96 | $54.65 | 213,700 | — | — |
| 2022-06-06 | $20.59 | $53.68 | 478,800 | — | — |
| 2022-06-03 | $20.93 | $54.57 | 46,200 | — | — |
| 2022-06-02 | $21.27 | $55.45 | 80,100 | — | — |
| 2022-06-01 | $20.64 | $53.81 | 158,200 | — | — |
| 2022-05-31 | $20.55 | $53.58 | 199,300 | — | — |
| 2022-05-27 | $20.45 | $53.32 | 171,400 | — | — |
| 2022-05-26 | $20.34 | $53.03 | 157,000 | — | — |
| 2022-05-25 | $20.42 | $53.24 | 157,300 | — | — |
| 2022-05-24 | $20.39 | $53.16 | 189,400 | — | — |
| 2022-05-23 | $20.00 | $52.14 | 440,400 | — | — |
| 2022-05-20 | $19.78 | $51.57 | 262,300 | — | — |
| 2022-05-19 | $19.88 | $51.83 | 263,000 | — | — |
| 2022-05-18 | $19.61 | $51.13 | 115,900 | — | — |
| 2022-05-17 | $19.87 | $51.80 | 256,400 | — | — |
| 2022-05-16 | $19.48 | $50.79 | 62,800 | — | — |
| 2022-05-13 | $19.29 | $50.29 | 113,200 | — | — |
| 2022-05-12 | $18.99 | $49.51 | 84,900 | — | — |
| 2022-05-11 | $19.02 | $49.59 | 208,000 | — | — |
| 2022-05-10 | $18.90 | $49.27 | 186,000 | — | — |
| 2022-05-09 | $19.31 | $50.34 | 90,400 | — | — |
| 2022-05-06 | $20.11 | $52.43 | 197,200 | — | — |
| 2022-05-05 | $20.29 | $52.90 | 291,200 | — | — |
| 2022-05-04 | $20.65 | $53.84 | 106,800 | — | — |
| 2022-05-03 | $20.05 | $52.27 | 140,200 | — | — |
| 2022-05-02 | $19.62 | $51.15 | 124,800 | — | — |
| 2022-04-29 | $20.08 | $52.35 | 148,900 | — | — |
| 2022-04-28 | $20.14 | $52.51 | 163,900 | — | — |
| 2022-04-27 | $20.60 | $53.71 | 81,400 | — | — |
| 2022-04-26 | $20.67 | $53.89 | 181,600 | — | — |
| 2022-04-25 | $20.95 | $54.62 | 130,800 | — | — |
| 2022-04-22 | $21.39 | $55.77 | 43,000 | — | — |
| 2022-04-21 | $21.75 | $56.71 | 73,600 | — | — |
| 2022-04-20 | $21.91 | $57.12 | 96,700 | — | — |
| 2022-04-19 | $21.48 | $56.00 | 55,800 | — | — |
| 2022-04-18 | $21.46 | $55.95 | 56,500 | — | — |
| 2022-04-14 | $21.40 | $55.79 | 140,500 | — | — |
| 2022-04-13 | $21.45 | $55.92 | 88,700 | — | — |
| 2022-04-12 | $21.23 | $55.35 | 82,300 | — | — |
| 2022-04-11 | $20.78 | $54.18 | 68,200 | — | — |
| 2022-04-08 | $20.79 | $54.20 | 198,100 | — | — |
| 2022-04-07 | $21.86 | $56.99 | 202,600 | — | — |
| 2022-04-06 | $21.63 | $56.39 | 226,900 | — | — |
| 2022-04-05 | $21.42 | $55.84 | 84,900 | — | — |
| 2022-04-04 | $21.67 | $56.50 | 61,300 | — | — |
| 2022-04-01 | $21.56 | $56.21 | 56,600 | — | — |
| 2022-03-31 | $21.43 | $55.87 | 135,500 | — | — |
| 2022-03-30 | $20.71 | $53.99 | 47,000 | — | — |
| 2022-03-29 | $21.07 | $54.93 | 38,000 | — | — |
| 2022-03-28 | $21.25 | $55.40 | 74,500 | — | — |
| 2022-03-25 | $21.08 | $54.96 | 55,500 | — | — |
| 2022-03-24 | $20.94 | $54.59 | 140,700 | — | — |
| 2022-03-23 | $21.61 | $52.87 | 188,000 | — | — |
| 2022-03-22 | $22.29 | $54.53 | 119,900 | — | — |
| 2022-03-21 | $22.62 | $55.34 | 133,700 | — | — |
| 2022-03-18 | $21.56 | $52.75 | 57,300 | — | — |
| 2022-03-17 | $21.64 | $52.94 | 426,000 | — | — |
| 2022-03-16 | $21.56 | $52.75 | 82,300 | — | — |
| 2022-03-15 | $20.85 | $51.01 | 172,600 | — | — |
| 2022-03-14 | $21.07 | $51.55 | 136,800 | — | — |
| 2022-03-11 | $21.23 | $51.94 | 73,200 | — | — |
| 2022-03-10 | $21.54 | $52.70 | 106,300 | — | — |
| 2022-03-09 | $22.13 | $54.14 | 104,800 | — | — |
| 2022-03-08 | $21.44 | $52.45 | 219,300 | — | — |
| 2022-03-07 | $21.27 | $52.04 | 65,400 | — | — |
| 2022-03-04 | $21.87 | $53.51 | 213,800 | — | — |
| 2022-03-03 | $22.16 | $54.22 | 284,600 | — | — |
| 2022-03-02 | $21.11 | $51.65 | 64,000 | — | — |
| 2022-03-01 | $20.68 | $50.59 | 89,600 | — | — |
| 2022-02-28 | $21.21 | $51.89 | 80,700 | — | — |
| 2022-02-25 | $20.84 | $50.99 | 71,500 | — | — |
| 2022-02-24 | $19.89 | $48.66 | 92,400 | — | — |
| 2022-02-23 | $20.59 | $50.37 | 85,200 | — | — |
| 2022-02-22 | $21.25 | $51.99 | 115,400 | — | — |
| 2022-02-18 | $21.14 | $51.72 | 73,300 | — | — |
| 2022-02-17 | $21.43 | $52.43 | 81,900 | — | — |
| 2022-02-16 | $21.68 | $53.04 | 41,100 | — | — |
| 2022-02-15 | $21.45 | $52.48 | 51,900 | — | — |
| 2022-02-14 | $20.88 | $51.08 | 60,100 | — | — |
| 2022-02-11 | $20.93 | $51.21 | 105,700 | — | — |
| 2022-02-10 | $20.88 | $51.08 | 73,300 | — | — |
| 2022-02-09 | $20.90 | $51.13 | 119,900 | — | — |
| 2022-02-08 | $20.68 | $50.59 | 107,500 | — | — |
| 2022-02-07 | $19.64 | $48.05 | 175,400 | — | — |
| 2022-02-04 | $19.48 | $47.66 | 116,100 | — | — |
| 2022-02-03 | $19.57 | $47.88 | 131,000 | — | — |
| 2022-02-02 | $20.21 | $49.44 | 43,900 | — | — |
| 2022-02-01 | $20.24 | $49.52 | 77,400 | — | — |
| 2022-01-31 | $20.07 | $49.10 | 147,700 | — | — |
| 2022-01-28 | $19.91 | $48.71 | 51,000 | — | — |
| 2022-01-27 | $19.85 | $48.56 | 66,900 | — | — |
| 2022-01-26 | $19.23 | $47.05 | 74,700 | — | — |
| 2022-01-25 | $19.40 | $47.46 | 51,900 | — | — |
| 2022-01-24 | $19.35 | $47.34 | 81,400 | — | — |
| 2022-01-21 | $19.76 | $48.34 | 187,400 | — | — |
| 2022-01-20 | $18.73 | $45.82 | 42,600 | — | — |
| 2022-01-19 | $18.55 | $45.38 | 78,800 | — | — |
| 2022-01-18 | $18.16 | $44.43 | 80,100 | — | — |
| 2022-01-14 | $18.46 | $45.16 | 51,000 | — | — |
| 2022-01-13 | $18.91 | $46.26 | 112,600 | — | — |
| 2022-01-12 | $18.37 | $44.94 | 40,100 | — | — |
| 2022-01-11 | $18.29 | $44.75 | 215,700 | — | — |
| 2022-01-10 | $18.26 | $44.67 | 54,300 | — | — |
| 2022-01-07 | $18.05 | $44.16 | 90,900 | — | — |
| 2022-01-06 | $18.01 | $44.06 | 99,100 | — | — |
| 2022-01-05 | $17.29 | $42.30 | 134,100 | — | — |
| 2022-01-04 | $16.76 | $41.00 | 156,900 | — | — |
| 2022-01-03 | $16.26 | $39.78 | 87,000 | — | — |