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
- 2003-07-29 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 | $13.07 | $59.34 | 467,400 | — | — |
| 2022-12-29 | $12.76 | $57.93 | 164,000 | — | — |
| 2022-12-28 | $12.58 | $57.11 | 142,100 | — | — |
| 2022-12-27 | $12.56 | $57.02 | 122,100 | — | — |
| 2022-12-23 | $12.89 | $58.52 | 115,700 | — | — |
| 2022-12-22 | $12.70 | $57.66 | 97,800 | — | — |
| 2022-12-21 | $12.74 | $57.84 | 80,900 | — | — |
| 2022-12-20 | $12.72 | $57.75 | 148,500 | — | — |
| 2022-12-19 | $12.65 | $57.43 | 166,100 | — | — |
| 2022-12-16 | $12.79 | $58.07 | 142,500 | — | — |
| 2022-12-15 | $12.88 | $58.48 | 173,600 | — | — |
| 2022-12-14 | $13.11 | $59.52 | 134,700 | — | — |
| 2022-12-13 | $13.23 | $59.62 | 201,300 | — | — |
| 2022-12-12 | $13.16 | $59.30 | 114,900 | — | — |
| 2022-12-09 | $12.98 | $58.49 | 82,300 | — | — |
| 2022-12-08 | $13.17 | $59.35 | 98,700 | — | — |
| 2022-12-07 | $13.21 | $59.53 | 117,100 | — | — |
| 2022-12-06 | $13.18 | $59.40 | 48,200 | — | — |
| 2022-12-05 | $13.27 | $59.80 | 60,000 | — | — |
| 2022-12-02 | $13.41 | $60.43 | 97,000 | — | — |
| 2022-12-01 | $13.44 | $60.57 | 88,000 | — | — |
| 2022-11-30 | $13.53 | $60.97 | 107,100 | — | — |
| 2022-11-29 | $13.31 | $59.98 | 85,100 | — | — |
| 2022-11-28 | $13.28 | $59.85 | 128,500 | — | — |
| 2022-11-25 | $13.18 | $59.40 | 34,100 | — | — |
| 2022-11-23 | $13.24 | $59.67 | 96,700 | — | — |
| 2022-11-22 | $13.11 | $59.08 | 226,500 | — | — |
| 2022-11-21 | $12.67 | $57.10 | 53,300 | — | — |
| 2022-11-18 | $12.66 | $57.05 | 133,200 | — | — |
| 2022-11-17 | $12.78 | $57.59 | 123,500 | — | — |
| 2022-11-16 | $12.82 | $57.77 | 100,800 | — | — |
| 2022-11-15 | $12.86 | $57.95 | 83,900 | — | — |
| 2022-11-14 | $12.84 | $57.86 | 62,200 | — | — |
| 2022-11-11 | $13.01 | $58.19 | 94,800 | — | — |
| 2022-11-10 | $13.01 | $58.19 | 98,700 | — | — |
| 2022-11-09 | $12.69 | $56.76 | 91,000 | — | — |
| 2022-11-08 | $12.76 | $57.07 | 89,000 | — | — |
| 2022-11-07 | $12.65 | $56.58 | 74,000 | — | — |
| 2022-11-04 | $12.62 | $56.44 | 119,900 | — | — |
| 2022-11-03 | $12.61 | $56.40 | 103,800 | — | — |
| 2022-11-02 | $12.57 | $56.22 | 69,500 | — | — |
| 2022-11-01 | $12.65 | $56.58 | 87,600 | — | — |
| 2022-10-31 | $12.51 | $55.95 | 92,600 | — | — |
| 2022-10-28 | $12.42 | $55.55 | 82,400 | — | — |
| 2022-10-27 | $12.31 | $55.06 | 71,300 | — | — |
| 2022-10-26 | $12.30 | $55.01 | 126,000 | — | — |
| 2022-10-25 | $12.30 | $55.01 | 163,800 | — | — |
| 2022-10-24 | $12.36 | $55.28 | 59,200 | — | — |
| 2022-10-21 | $12.28 | $54.92 | 85,900 | — | — |
| 2022-10-20 | $12.03 | $53.80 | 108,100 | — | — |
| 2022-10-19 | $12.05 | $53.89 | 105,200 | — | — |
| 2022-10-18 | $12.12 | $54.21 | 125,600 | — | — |
| 2022-10-17 | $11.83 | $52.91 | 183,400 | — | — |
| 2022-10-14 | $11.76 | $52.60 | 94,700 | — | — |
| 2022-10-13 | $11.96 | $53.49 | 148,400 | — | — |
| 2022-10-12 | $12.35 | $54.80 | 61,000 | — | — |
| 2022-10-11 | $12.43 | $55.15 | 119,300 | — | — |
| 2022-10-10 | $12.35 | $54.80 | 80,800 | — | — |
| 2022-10-07 | $12.48 | $55.37 | 75,800 | — | — |
| 2022-10-06 | $12.59 | $55.86 | 63,400 | — | — |
| 2022-10-05 | $12.70 | $56.35 | 91,000 | — | — |
| 2022-10-04 | $12.77 | $56.66 | 80,800 | — | — |
| 2022-10-03 | $12.45 | $55.24 | 76,300 | — | — |
| 2022-09-30 | $12.10 | $53.69 | 109,700 | — | — |
| 2022-09-29 | $12.14 | $53.87 | 107,000 | — | — |
| 2022-09-28 | $12.37 | $54.89 | 72,900 | — | — |
| 2022-09-27 | $12.11 | $53.73 | 128,200 | — | — |
| 2022-09-26 | $12.32 | $54.66 | 84,200 | — | — |
| 2022-09-23 | $12.52 | $55.55 | 90,200 | — | — |
| 2022-09-22 | $12.87 | $57.10 | 90,400 | — | — |
| 2022-09-21 | $12.98 | $57.59 | 42,000 | — | — |
| 2022-09-20 | $13.00 | $57.68 | 82,200 | — | — |
| 2022-09-19 | $13.06 | $57.95 | 47,700 | — | — |
| 2022-09-16 | $13.21 | $58.61 | 42,800 | — | — |
| 2022-09-15 | $13.25 | $58.79 | 57,700 | — | — |
| 2022-09-14 | $13.38 | $59.37 | 52,800 | — | — |
| 2022-09-13 | $13.46 | $59.29 | 55,400 | — | — |
| 2022-09-12 | $13.70 | $60.34 | 81,900 | — | — |
| 2022-09-09 | $13.69 | $60.30 | 44,900 | — | — |
| 2022-09-08 | $13.67 | $60.21 | 95,100 | — | — |
| 2022-09-07 | $13.47 | $59.33 | 64,700 | — | — |
| 2022-09-06 | $13.40 | $59.02 | 44,100 | — | — |
| 2022-09-02 | $13.44 | $59.20 | 68,000 | — | — |
| 2022-09-01 | $13.43 | $59.16 | 81,500 | — | — |
| 2022-08-31 | $13.61 | $59.95 | 78,000 | — | — |
| 2022-08-30 | $13.57 | $59.77 | 76,500 | — | — |
| 2022-08-29 | $13.64 | $60.08 | 38,900 | — | — |
| 2022-08-26 | $13.66 | $60.17 | 85,700 | — | — |
| 2022-08-25 | $13.74 | $60.52 | 60,000 | — | — |
| 2022-08-24 | $13.72 | $60.43 | 70,200 | — | — |
| 2022-08-23 | $13.52 | $59.55 | 76,000 | — | — |
| 2022-08-22 | $13.43 | $59.16 | 59,600 | — | — |
| 2022-08-19 | $13.62 | $59.99 | 42,800 | — | — |
| 2022-08-18 | $13.68 | $60.26 | 49,400 | — | — |
| 2022-08-17 | $13.69 | $60.30 | 88,600 | — | — |
| 2022-08-16 | $13.94 | $61.40 | 81,200 | — | — |
| 2022-08-15 | $13.95 | $61.45 | 64,300 | — | — |
| 2022-08-12 | $13.94 | $61.40 | 47,700 | — | — |
| 2022-08-11 | $13.89 | $60.75 | 67,400 | — | — |
| 2022-08-10 | $13.87 | $60.66 | 54,900 | — | — |
| 2022-08-09 | $13.74 | $60.09 | 62,800 | — | — |
| 2022-08-08 | $13.71 | $59.96 | 47,200 | — | — |
| 2022-08-05 | $13.64 | $59.66 | 58,300 | — | — |
| 2022-08-04 | $13.70 | $59.92 | 58,000 | — | — |
| 2022-08-03 | $13.70 | $59.92 | 85,000 | — | — |
| 2022-08-02 | $13.62 | $59.57 | 62,200 | — | — |
| 2022-08-01 | $13.62 | $59.57 | 74,000 | — | — |
| 2022-07-29 | $13.47 | $58.91 | 127,800 | — | — |
| 2022-07-28 | $13.20 | $57.73 | 93,800 | — | — |
| 2022-07-27 | $13.00 | $56.86 | 83,400 | — | — |
| 2022-07-26 | $12.92 | $56.51 | 62,300 | — | — |
| 2022-07-25 | $12.92 | $56.51 | 90,400 | — | — |
| 2022-07-22 | $12.89 | $56.38 | 83,300 | — | — |
| 2022-07-21 | $12.86 | $56.24 | 62,000 | — | — |
| 2022-07-20 | $12.71 | $55.59 | 86,900 | — | — |
| 2022-07-19 | $12.59 | $55.06 | 75,000 | — | — |
| 2022-07-18 | $12.38 | $54.15 | 111,500 | — | — |
| 2022-07-15 | $12.37 | $54.10 | 343,300 | — | — |
| 2022-07-14 | $12.58 | $55.02 | 73,800 | — | — |
| 2022-07-13 | $12.66 | $54.94 | 86,400 | — | — |
| 2022-07-12 | $12.80 | $55.55 | 53,000 | — | — |
| 2022-07-11 | $12.75 | $55.33 | 61,200 | — | — |
| 2022-07-08 | $12.76 | $55.38 | 51,600 | — | — |
| 2022-07-07 | $12.75 | $55.33 | 69,900 | — | — |
| 2022-07-06 | $12.67 | $54.98 | 74,500 | — | — |
| 2022-07-05 | $12.69 | $55.07 | 75,300 | — | — |
| 2022-07-01 | $12.73 | $55.25 | 48,400 | — | — |
| 2022-06-30 | $12.65 | $54.90 | 149,400 | — | — |
| 2022-06-29 | $12.63 | $54.81 | 47,000 | — | — |
| 2022-06-28 | $12.64 | $54.85 | 98,300 | — | — |
| 2022-06-27 | $12.61 | $54.72 | 68,300 | — | — |
| 2022-06-24 | $12.61 | $54.72 | 51,100 | — | — |
| 2022-06-23 | $12.43 | $53.94 | 84,000 | — | — |
| 2022-06-22 | $12.34 | $53.55 | 65,800 | — | — |
| 2022-06-21 | $12.31 | $53.42 | 177,800 | — | — |
| 2022-06-17 | $12.37 | $53.68 | 66,600 | — | — |
| 2022-06-16 | $12.16 | $52.77 | 317,700 | — | — |
| 2022-06-15 | $12.90 | $55.98 | 68,700 | — | — |
| 2022-06-14 | $12.78 | $55.46 | 149,400 | — | — |
| 2022-06-13 | $13.01 | $56.04 | 81,600 | — | — |
| 2022-06-10 | $13.55 | $58.36 | 39,200 | — | — |
| 2022-06-09 | $13.71 | $59.05 | 63,000 | — | — |
| 2022-06-08 | $13.91 | $59.91 | 56,100 | — | — |
| 2022-06-07 | $13.92 | $59.95 | 82,800 | — | — |
| 2022-06-06 | $13.87 | $59.74 | 76,600 | — | — |
| 2022-06-03 | $13.89 | $59.83 | 62,400 | — | — |
| 2022-06-02 | $13.97 | $60.17 | 93,600 | — | — |
| 2022-06-01 | $13.79 | $59.39 | 100,200 | — | — |
| 2022-05-31 | $13.77 | $59.31 | 121,300 | — | — |
| 2022-05-27 | $13.82 | $59.52 | 113,900 | — | — |
| 2022-05-26 | $13.51 | $58.19 | 112,000 | — | — |
| 2022-05-25 | $13.29 | $57.24 | 246,300 | — | — |
| 2022-05-24 | $13.38 | $57.63 | 180,600 | — | — |
| 2022-05-23 | $13.40 | $57.71 | 114,400 | — | — |
| 2022-05-20 | $13.43 | $57.84 | 107,800 | — | — |
| 2022-05-19 | $13.41 | $57.76 | 166,600 | — | — |
| 2022-05-18 | $13.36 | $57.54 | 126,100 | — | — |
| 2022-05-17 | $13.40 | $57.71 | 63,600 | — | — |
| 2022-05-16 | $13.25 | $57.07 | 88,000 | — | — |
| 2022-05-13 | $13.42 | $57.80 | 116,700 | — | — |
| 2022-05-12 | $13.42 | $57.38 | 223,500 | — | — |
| 2022-05-11 | $13.47 | $57.59 | 116,000 | — | — |
| 2022-05-10 | $13.40 | $57.29 | 107,000 | — | — |
| 2022-05-09 | $13.41 | $57.34 | 136,900 | — | — |
| 2022-05-06 | $13.71 | $58.62 | 162,800 | — | — |
| 2022-05-05 | $13.81 | $59.05 | 123,600 | — | — |
| 2022-05-04 | $14.06 | $60.12 | 96,000 | — | — |
| 2022-05-03 | $13.89 | $59.39 | 127,900 | — | — |
| 2022-05-02 | $13.86 | $59.26 | 98,900 | — | — |
| 2022-04-29 | $14.00 | $59.86 | 122,300 | — | — |
| 2022-04-28 | $14.23 | $60.84 | 203,000 | — | — |
| 2022-04-27 | $14.10 | $60.29 | 162,900 | — | — |
| 2022-04-26 | $13.98 | $59.77 | 184,200 | — | — |
| 2022-04-25 | $14.05 | $60.07 | 110,800 | — | — |
| 2022-04-22 | $14.02 | $59.94 | 91,700 | — | — |
| 2022-04-21 | $14.24 | $60.89 | 231,200 | — | — |
| 2022-04-20 | $14.10 | $60.29 | 249,700 | — | — |
| 2022-04-19 | $13.90 | $59.43 | 76,200 | — | — |
| 2022-04-18 | $13.74 | $58.75 | 115,500 | — | — |
| 2022-04-14 | $13.90 | $59.43 | 86,800 | — | — |
| 2022-04-13 | $13.96 | $59.69 | 95,500 | — | — |
| 2022-04-12 | $14.10 | $59.87 | 85,700 | — | — |
| 2022-04-11 | $14.02 | $59.53 | 155,700 | — | — |
| 2022-04-08 | $14.13 | $59.99 | 59,500 | — | — |
| 2022-04-07 | $14.26 | $60.55 | 131,400 | — | — |
| 2022-04-06 | $14.30 | $60.72 | 87,600 | — | — |
| 2022-04-05 | $14.44 | $61.31 | 172,600 | — | — |
| 2022-04-04 | $14.50 | $61.57 | 134,800 | — | — |
| 2022-04-01 | $14.27 | $60.59 | 382,100 | — | — |
| 2022-03-31 | $14.34 | $60.89 | 256,200 | — | — |
| 2022-03-30 | $14.16 | $60.12 | 256,300 | — | — |
| 2022-03-29 | $14.25 | $60.50 | 76,600 | — | — |
| 2022-03-28 | $14.00 | $59.44 | 103,900 | — | — |
| 2022-03-25 | $14.00 | $59.44 | 110,000 | — | — |
| 2022-03-24 | $14.17 | $60.16 | 97,100 | — | — |
| 2022-03-23 | $14.17 | $60.16 | 84,500 | — | — |
| 2022-03-22 | $14.23 | $60.42 | 66,900 | — | — |
| 2022-03-21 | $14.18 | $60.21 | 103,700 | — | — |
| 2022-03-18 | $14.24 | $60.46 | 61,700 | — | — |
| 2022-03-17 | $14.18 | $60.21 | 83,100 | — | — |
| 2022-03-16 | $13.91 | $59.06 | 70,400 | — | — |
| 2022-03-15 | $13.75 | $58.38 | 76,500 | — | — |
| 2022-03-14 | $13.65 | $57.96 | 80,700 | — | — |
| 2022-03-11 | $14.21 | $59.92 | 57,900 | — | — |
| 2022-03-10 | $14.23 | $60.00 | 188,000 | — | — |
| 2022-03-09 | $14.31 | $60.34 | 103,500 | — | — |
| 2022-03-08 | $14.32 | $60.38 | 311,500 | — | — |
| 2022-03-07 | $14.29 | $60.26 | 100,400 | — | — |
| 2022-03-04 | $14.58 | $61.48 | 114,000 | — | — |
| 2022-03-03 | $14.63 | $61.69 | 136,300 | — | — |
| 2022-03-02 | $14.65 | $61.77 | 115,400 | — | — |
| 2022-03-01 | $14.56 | $61.39 | 101,400 | — | — |
| 2022-02-28 | $14.44 | $60.89 | 156,300 | — | — |
| 2022-02-25 | $14.31 | $60.34 | 112,700 | — | — |
| 2022-02-24 | $14.27 | $60.17 | 109,300 | — | — |
| 2022-02-23 | $14.23 | $60.00 | 248,200 | — | — |
| 2022-02-22 | $14.84 | $62.57 | 127,600 | — | — |
| 2022-02-18 | $14.31 | $60.34 | 161,000 | — | — |
| 2022-02-17 | $14.38 | $60.64 | 154,500 | — | — |
| 2022-02-16 | $14.42 | $60.80 | 242,600 | — | — |
| 2022-02-15 | $14.44 | $60.89 | 130,400 | — | — |
| 2022-02-14 | $14.49 | $61.10 | 175,800 | — | — |
| 2022-02-11 | $14.86 | $62.25 | 174,200 | — | — |
| 2022-02-10 | $15.02 | $62.92 | 163,400 | — | — |
| 2022-02-09 | $15.16 | $63.50 | 146,000 | — | — |
| 2022-02-08 | $15.07 | $63.13 | 46,600 | — | — |
| 2022-02-07 | $15.10 | $63.25 | 90,700 | — | — |
| 2022-02-04 | $15.19 | $63.63 | 95,000 | — | — |
| 2022-02-03 | $15.24 | $63.84 | 104,200 | — | — |
| 2022-02-02 | $15.46 | $64.76 | 66,400 | — | — |
| 2022-02-01 | $15.45 | $64.72 | 114,300 | — | — |
| 2022-01-31 | $15.38 | $64.42 | 168,500 | — | — |
| 2022-01-28 | $15.09 | $63.21 | 63,000 | — | — |
| 2022-01-27 | $15.07 | $63.13 | 167,900 | — | — |
| 2022-01-26 | $15.21 | $63.71 | 75,000 | — | — |
| 2022-01-25 | $15.17 | $63.54 | 236,500 | — | — |
| 2022-01-24 | $14.92 | $62.50 | 433,000 | — | — |
| 2022-01-21 | $15.16 | $63.50 | 196,600 | — | — |
| 2022-01-20 | $15.46 | $64.76 | 119,400 | — | — |
| 2022-01-19 | $15.53 | $65.05 | 148,000 | — | — |
| 2022-01-18 | $15.79 | $66.14 | 111,500 | — | — |
| 2022-01-14 | $15.95 | $66.81 | 90,900 | — | — |
| 2022-01-13 | $16.01 | $67.06 | 134,800 | — | — |
| 2022-01-12 | $16.08 | $67.36 | 66,800 | — | — |
| 2022-01-11 | $16.01 | $67.06 | 94,700 | — | — |
| 2022-01-10 | $15.97 | $66.90 | 179,700 | — | — |
| 2022-01-07 | $16.04 | $67.19 | 153,800 | — | — |
| 2022-01-06 | $15.94 | $66.77 | 206,900 | — | — |
| 2022-01-05 | $15.99 | $66.98 | 196,300 | — | — |
| 2022-01-04 | $16.24 | $68.03 | 217,800 | — | — |
| 2022-01-03 | $16.45 | $68.91 | 144,200 | — | — |