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
- 2012-08-30 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 | $21.29 | $32.19 | 348,700 | — | — |
| 2022-12-29 | $21.45 | $32.43 | 378,600 | — | — |
| 2022-12-28 | $21.25 | $32.13 | 165,000 | — | — |
| 2022-12-27 | $21.13 | $31.95 | 212,300 | — | — |
| 2022-12-23 | $21.25 | $32.13 | 215,400 | — | — |
| 2022-12-22 | $21.30 | $32.20 | 950,500 | — | — |
| 2022-12-21 | $21.35 | $32.28 | 178,700 | — | — |
| 2022-12-20 | $21.33 | $32.25 | 369,100 | — | — |
| 2022-12-19 | $21.28 | $32.17 | 322,900 | — | — |
| 2022-12-16 | $21.34 | $32.26 | 195,100 | — | — |
| 2022-12-15 | $21.47 | $32.46 | 193,600 | — | — |
| 2022-12-14 | $21.55 | $32.49 | 221,800 | — | — |
| 2022-12-13 | $21.57 | $32.52 | 233,600 | — | — |
| 2022-12-12 | $21.43 | $32.31 | 198,200 | — | — |
| 2022-12-09 | $21.41 | $32.28 | 126,900 | — | — |
| 2022-12-08 | $21.55 | $32.49 | 195,500 | — | — |
| 2022-12-07 | $21.72 | $32.75 | 179,700 | — | — |
| 2022-12-06 | $21.50 | $32.41 | 251,100 | — | — |
| 2022-12-05 | $21.43 | $32.31 | 213,000 | — | — |
| 2022-12-02 | $21.52 | $32.44 | 233,500 | — | — |
| 2022-12-01 | $21.56 | $32.51 | 215,900 | — | — |
| 2022-11-30 | $21.73 | $32.76 | 245,600 | — | — |
| 2022-11-29 | $21.74 | $32.78 | 134,000 | — | — |
| 2022-11-28 | $21.58 | $32.54 | 121,900 | — | — |
| 2022-11-25 | $21.56 | $32.51 | 44,700 | — | — |
| 2022-11-23 | $21.44 | $32.32 | 137,800 | — | — |
| 2022-11-22 | $21.28 | $32.08 | 186,600 | — | — |
| 2022-11-21 | $21.12 | $31.84 | 129,700 | — | — |
| 2022-11-18 | $21.02 | $31.69 | 128,000 | — | — |
| 2022-11-17 | $20.99 | $31.65 | 222,000 | — | — |
| 2022-11-16 | $21.05 | $31.74 | 169,300 | — | — |
| 2022-11-15 | $20.89 | $31.49 | 144,600 | — | — |
| 2022-11-14 | $20.81 | $31.37 | 140,300 | — | — |
| 2022-11-11 | $21.06 | $31.66 | 118,500 | — | — |
| 2022-11-10 | $20.97 | $31.52 | 189,200 | — | — |
| 2022-11-09 | $20.54 | $30.88 | 128,100 | — | — |
| 2022-11-08 | $20.56 | $30.91 | 274,700 | — | — |
| 2022-11-07 | $20.62 | $31.00 | 186,200 | — | — |
| 2022-11-04 | $20.93 | $31.46 | 205,200 | — | — |
| 2022-11-03 | $20.51 | $30.83 | 171,500 | — | — |
| 2022-11-02 | $20.76 | $31.21 | 140,500 | — | — |
| 2022-11-01 | $20.70 | $31.12 | 196,300 | — | — |
| 2022-10-31 | $20.57 | $30.92 | 198,400 | — | — |
| 2022-10-28 | $20.43 | $30.71 | 133,000 | — | — |
| 2022-10-27 | $20.30 | $30.52 | 221,300 | — | — |
| 2022-10-26 | $20.41 | $30.68 | 166,900 | — | — |
| 2022-10-25 | $20.42 | $30.70 | 133,900 | — | — |
| 2022-10-24 | $20.31 | $30.53 | 170,100 | — | — |
| 2022-10-21 | $20.54 | $30.88 | 95,000 | — | — |
| 2022-10-20 | $20.57 | $30.92 | 102,300 | — | — |
| 2022-10-19 | $20.59 | $30.95 | 103,100 | — | — |
| 2022-10-18 | $20.63 | $31.01 | 100,500 | — | — |
| 2022-10-17 | $20.64 | $31.03 | 145,500 | — | — |
| 2022-10-14 | $20.54 | $30.88 | 201,100 | — | — |
| 2022-10-13 | $20.69 | $31.10 | 128,900 | — | — |
| 2022-10-12 | $20.85 | $31.25 | 117,700 | — | — |
| 2022-10-11 | $20.98 | $31.44 | 137,900 | — | — |
| 2022-10-10 | $20.71 | $31.04 | 74,900 | — | — |
| 2022-10-07 | $20.75 | $31.10 | 129,100 | — | — |
| 2022-10-06 | $20.85 | $31.25 | 119,000 | — | — |
| 2022-10-05 | $20.77 | $31.13 | 132,500 | — | — |
| 2022-10-04 | $20.99 | $31.46 | 219,500 | — | — |
| 2022-10-03 | $20.75 | $31.10 | 175,600 | — | — |
| 2022-09-30 | $20.52 | $30.75 | 234,500 | — | — |
| 2022-09-29 | $20.84 | $31.23 | 104,500 | — | — |
| 2022-09-28 | $20.73 | $31.07 | 103,300 | — | — |
| 2022-09-27 | $20.68 | $30.99 | 134,400 | — | — |
| 2022-09-26 | $20.76 | $31.11 | 166,400 | — | — |
| 2022-09-23 | $20.93 | $31.37 | 167,200 | — | — |
| 2022-09-22 | $21.17 | $31.73 | 126,800 | — | — |
| 2022-09-21 | $21.26 | $31.86 | 131,200 | — | — |
| 2022-09-20 | $21.40 | $32.07 | 104,900 | — | — |
| 2022-09-19 | $21.61 | $32.39 | 61,300 | — | — |
| 2022-09-16 | $21.63 | $32.42 | 86,800 | — | — |
| 2022-09-15 | $21.71 | $32.54 | 95,200 | — | — |
| 2022-09-14 | $21.83 | $32.72 | 110,300 | — | — |
| 2022-09-13 | $21.96 | $32.82 | 115,400 | — | — |
| 2022-09-12 | $22.06 | $32.97 | 113,100 | — | — |
| 2022-09-09 | $22.15 | $33.10 | 52,200 | — | — |
| 2022-09-08 | $22.15 | $33.10 | 57,800 | — | — |
| 2022-09-07 | $22.20 | $33.18 | 102,000 | — | — |
| 2022-09-06 | $22.12 | $33.06 | 83,400 | — | — |
| 2022-09-02 | $22.17 | $33.13 | 62,300 | — | — |
| 2022-09-01 | $22.12 | $33.06 | 132,900 | — | — |
| 2022-08-31 | $22.16 | $33.12 | 114,000 | — | — |
| 2022-08-30 | $22.25 | $33.25 | 120,200 | — | — |
| 2022-08-29 | $22.46 | $33.57 | 149,600 | — | — |
| 2022-08-26 | $22.80 | $34.08 | 43,400 | — | — |
| 2022-08-25 | $22.84 | $34.13 | 70,700 | — | — |
| 2022-08-24 | $22.75 | $34.00 | 87,500 | — | — |
| 2022-08-23 | $22.73 | $33.97 | 118,700 | — | — |
| 2022-08-22 | $22.64 | $33.84 | 70,900 | — | — |
| 2022-08-19 | $22.75 | $34.00 | 70,200 | — | — |
| 2022-08-18 | $23.02 | $34.40 | 94,900 | — | — |
| 2022-08-17 | $23.10 | $34.52 | 52,600 | — | — |
| 2022-08-16 | $23.26 | $34.76 | 84,300 | — | — |
| 2022-08-15 | $23.37 | $34.93 | 49,500 | — | — |
| 2022-08-12 | $23.40 | $34.97 | 67,200 | — | — |
| 2022-08-11 | $23.46 | $34.97 | 57,800 | — | — |
| 2022-08-10 | $23.55 | $35.10 | 85,700 | — | — |
| 2022-08-09 | $23.28 | $34.70 | 55,300 | — | — |
| 2022-08-08 | $23.35 | $34.80 | 80,300 | — | — |
| 2022-08-05 | $23.21 | $34.60 | 56,200 | — | — |
| 2022-08-04 | $23.35 | $34.80 | 62,000 | — | — |
| 2022-08-03 | $23.40 | $34.88 | 43,000 | — | — |
| 2022-08-02 | $23.45 | $34.95 | 93,000 | — | — |
| 2022-08-01 | $23.61 | $35.19 | 89,100 | — | — |
| 2022-07-29 | $23.65 | $35.25 | 69,000 | — | — |
| 2022-07-28 | $23.27 | $34.69 | 113,400 | — | — |
| 2022-07-27 | $23.00 | $34.28 | 68,300 | — | — |
| 2022-07-26 | $22.83 | $34.03 | 93,500 | — | — |
| 2022-07-25 | $22.58 | $33.66 | 66,500 | — | — |
| 2022-07-22 | $22.58 | $33.66 | 56,900 | — | — |
| 2022-07-21 | $22.51 | $33.55 | 59,500 | — | — |
| 2022-07-20 | $22.60 | $33.69 | 65,200 | — | — |
| 2022-07-19 | $22.46 | $33.48 | 79,900 | — | — |
| 2022-07-18 | $22.44 | $33.45 | 51,300 | — | — |
| 2022-07-15 | $22.55 | $33.61 | 40,300 | — | — |
| 2022-07-14 | $22.56 | $33.63 | 80,100 | — | — |
| 2022-07-13 | $22.78 | $33.86 | 64,600 | — | — |
| 2022-07-12 | $22.86 | $33.98 | 101,200 | — | — |
| 2022-07-11 | $22.70 | $33.74 | 115,500 | — | — |
| 2022-07-08 | $22.57 | $33.55 | 66,000 | — | — |
| 2022-07-07 | $22.59 | $33.58 | 67,500 | — | — |
| 2022-07-06 | $22.52 | $33.48 | 92,500 | — | — |
| 2022-07-05 | $22.47 | $33.40 | 111,800 | — | — |
| 2022-07-01 | $22.20 | $33.00 | 107,000 | — | — |
| 2022-06-30 | $22.15 | $32.93 | 161,900 | — | — |
| 2022-06-29 | $22.16 | $32.94 | 95,900 | — | — |
| 2022-06-28 | $22.04 | $32.76 | 84,200 | — | — |
| 2022-06-27 | $22.06 | $32.79 | 64,200 | — | — |
| 2022-06-24 | $22.25 | $33.07 | 49,900 | — | — |
| 2022-06-23 | $22.15 | $32.93 | 92,100 | — | — |
| 2022-06-22 | $22.00 | $32.70 | 108,000 | — | — |
| 2022-06-21 | $21.77 | $32.36 | 104,500 | — | — |
| 2022-06-17 | $21.80 | $32.41 | 106,600 | — | — |
| 2022-06-16 | $21.76 | $32.35 | 129,000 | — | — |
| 2022-06-15 | $22.10 | $32.85 | 114,500 | — | — |
| 2022-06-14 | $22.11 | $32.87 | 120,900 | — | — |
| 2022-06-13 | $22.46 | $33.29 | 113,100 | — | — |
| 2022-06-10 | $22.74 | $33.71 | 58,400 | — | — |
| 2022-06-09 | $22.97 | $34.05 | 143,600 | — | — |
| 2022-06-08 | $23.12 | $34.27 | 157,000 | — | — |
| 2022-06-07 | $23.43 | $34.73 | 84,400 | — | — |
| 2022-06-06 | $23.17 | $34.35 | 54,600 | — | — |
| 2022-06-03 | $23.36 | $34.63 | 50,200 | — | — |
| 2022-06-02 | $23.43 | $34.73 | 174,800 | — | — |
| 2022-06-01 | $23.37 | $34.64 | 101,000 | — | — |
| 2022-05-31 | $23.29 | $34.53 | 140,600 | — | — |
| 2022-05-27 | $23.17 | $34.35 | 100,300 | — | — |
| 2022-05-26 | $23.02 | $34.13 | 184,700 | — | — |
| 2022-05-25 | $22.85 | $33.87 | 172,900 | — | — |
| 2022-05-24 | $22.64 | $33.56 | 100,600 | — | — |
| 2022-05-23 | $22.47 | $33.31 | 94,200 | — | — |
| 2022-05-20 | $22.51 | $33.37 | 110,800 | — | — |
| 2022-05-19 | $22.21 | $32.92 | 79,000 | — | — |
| 2022-05-18 | $22.32 | $33.09 | 112,400 | — | — |
| 2022-05-17 | $22.48 | $33.32 | 72,700 | — | — |
| 2022-05-16 | $22.57 | $33.46 | 85,500 | — | — |
| 2022-05-13 | $22.64 | $33.56 | 81,100 | — | — |
| 2022-05-12 | $22.80 | $33.71 | 109,300 | — | — |
| 2022-05-11 | $22.70 | $33.56 | 94,400 | — | — |
| 2022-05-10 | $22.78 | $33.68 | 93,800 | — | — |
| 2022-05-09 | $22.77 | $33.66 | 151,100 | — | — |
| 2022-05-06 | $22.69 | $33.54 | 158,100 | — | — |
| 2022-05-05 | $22.47 | $33.22 | 205,400 | — | — |
| 2022-05-04 | $22.69 | $33.54 | 134,200 | — | — |
| 2022-05-03 | $22.26 | $32.91 | 160,700 | — | — |
| 2022-05-02 | $21.92 | $32.41 | 246,600 | — | — |
| 2022-04-29 | $22.21 | $32.83 | 123,000 | — | — |
| 2022-04-28 | $22.30 | $32.97 | 194,500 | — | — |
| 2022-04-27 | $22.32 | $33.00 | 113,500 | — | — |
| 2022-04-26 | $22.51 | $33.28 | 106,600 | — | — |
| 2022-04-25 | $22.47 | $33.22 | 149,400 | — | — |
| 2022-04-22 | $22.66 | $33.50 | 135,100 | — | — |
| 2022-04-21 | $22.86 | $33.80 | 131,900 | — | — |
| 2022-04-20 | $23.04 | $34.06 | 103,300 | — | — |
| 2022-04-19 | $22.82 | $33.74 | 177,400 | — | — |
| 2022-04-18 | $22.78 | $33.68 | 147,100 | — | — |
| 2022-04-14 | $22.74 | $33.62 | 250,800 | — | — |
| 2022-04-13 | $22.59 | $33.40 | 175,600 | — | — |
| 2022-04-12 | $22.67 | $33.42 | 138,300 | — | — |
| 2022-04-11 | $22.71 | $33.48 | 197,900 | — | — |
| 2022-04-08 | $23.05 | $33.98 | 124,300 | — | — |
| 2022-04-07 | $22.96 | $33.85 | 81,500 | — | — |
| 2022-04-06 | $22.97 | $33.87 | 195,200 | — | — |
| 2022-04-05 | $23.11 | $34.07 | 139,300 | — | — |
| 2022-04-04 | $23.51 | $34.66 | 94,800 | — | — |
| 2022-04-01 | $23.48 | $34.62 | 92,800 | — | — |
| 2022-03-31 | $23.63 | $34.84 | 255,600 | — | — |
| 2022-03-30 | $23.36 | $34.44 | 156,500 | — | — |
| 2022-03-29 | $23.08 | $34.03 | 229,000 | — | — |
| 2022-03-28 | $22.97 | $33.87 | 284,100 | — | — |
| 2022-03-25 | $23.55 | $34.72 | 152,400 | — | — |
| 2022-03-24 | $23.93 | $35.28 | 145,500 | — | — |
| 2022-03-23 | $24.27 | $35.78 | 68,200 | — | — |
| 2022-03-22 | $24.30 | $35.83 | 110,200 | — | — |
| 2022-03-21 | $24.47 | $36.08 | 95,100 | — | — |
| 2022-03-18 | $24.59 | $36.25 | 88,500 | — | — |
| 2022-03-17 | $24.60 | $36.27 | 107,600 | — | — |
| 2022-03-16 | $24.69 | $36.40 | 105,000 | — | — |
| 2022-03-15 | $24.51 | $36.14 | 69,100 | — | — |
| 2022-03-14 | $24.43 | $36.02 | 151,500 | — | — |
| 2022-03-11 | $24.56 | $36.12 | 143,500 | — | — |
| 2022-03-10 | $24.46 | $35.97 | 72,600 | — | — |
| 2022-03-09 | $24.56 | $36.12 | 41,600 | — | — |
| 2022-03-08 | $24.64 | $36.24 | 115,600 | — | — |
| 2022-03-07 | $24.82 | $36.50 | 84,000 | — | — |
| 2022-03-04 | $24.93 | $36.66 | 65,800 | — | — |
| 2022-03-03 | $24.91 | $36.63 | 54,200 | — | — |
| 2022-03-02 | $24.92 | $36.65 | 77,800 | — | — |
| 2022-03-01 | $24.89 | $36.60 | 74,800 | — | — |
| 2022-02-28 | $24.79 | $36.46 | 57,400 | — | — |
| 2022-02-25 | $24.64 | $36.24 | 88,200 | — | — |
| 2022-02-24 | $24.40 | $35.88 | 95,000 | — | — |
| 2022-02-23 | $24.23 | $35.63 | 110,400 | — | — |
| 2022-02-22 | $24.41 | $35.90 | 94,600 | — | — |
| 2022-02-18 | $24.58 | $36.15 | 96,700 | — | — |
| 2022-02-17 | $24.54 | $36.09 | 203,700 | — | — |
| 2022-02-16 | $24.97 | $36.72 | 104,400 | — | — |
| 2022-02-15 | $24.68 | $36.29 | 98,100 | — | — |
| 2022-02-14 | $24.56 | $36.12 | 108,700 | — | — |
| 2022-02-11 | $24.78 | $36.35 | 118,000 | — | — |
| 2022-02-10 | $24.73 | $36.28 | 162,200 | — | — |
| 2022-02-09 | $24.70 | $36.23 | 55,300 | — | — |
| 2022-02-08 | $24.79 | $36.37 | 82,700 | — | — |
| 2022-02-07 | $24.73 | $36.28 | 77,100 | — | — |
| 2022-02-04 | $24.69 | $36.22 | 163,200 | — | — |
| 2022-02-03 | $24.88 | $36.50 | 70,700 | — | — |
| 2022-02-02 | $25.21 | $36.98 | 46,700 | — | — |
| 2022-02-01 | $25.14 | $36.88 | 78,000 | — | — |
| 2022-01-31 | $25.05 | $36.75 | 108,400 | — | — |
| 2022-01-28 | $24.82 | $36.41 | 156,100 | — | — |
| 2022-01-27 | $24.58 | $36.06 | 96,300 | — | — |
| 2022-01-26 | $24.62 | $36.12 | 75,400 | — | — |
| 2022-01-25 | $24.82 | $36.41 | 178,800 | — | — |
| 2022-01-24 | $24.69 | $36.22 | 238,600 | — | — |
| 2022-01-21 | $25.00 | $36.67 | 111,500 | — | — |
| 2022-01-20 | $25.05 | $36.75 | 121,000 | — | — |
| 2022-01-19 | $25.05 | $36.75 | 143,800 | — | — |
| 2022-01-18 | $25.10 | $36.82 | 341,800 | — | — |
| 2022-01-14 | $25.42 | $37.29 | 61,200 | — | — |
| 2022-01-13 | $25.43 | $37.30 | 83,700 | — | — |
| 2022-01-12 | $25.60 | $37.46 | 52,500 | — | — |
| 2022-01-11 | $25.50 | $37.32 | 60,600 | — | — |
| 2022-01-10 | $25.53 | $37.36 | 113,800 | — | — |
| 2022-01-07 | $25.56 | $37.40 | 78,800 | — | — |
| 2022-01-06 | $25.78 | $37.73 | 59,000 | — | — |
| 2022-01-05 | $25.76 | $37.70 | 89,400 | — | — |
| 2022-01-04 | $25.86 | $37.84 | 69,800 | — | — |
| 2022-01-03 | $25.98 | $38.02 | 101,900 | — | — |