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
- 2011-11-23 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 | $20.77 | $43.52 | 85,300 | — | — |
| 2022-12-29 | $20.85 | $43.69 | 84,400 | — | — |
| 2022-12-28 | $20.65 | $43.27 | 70,000 | — | — |
| 2022-12-27 | $20.89 | $43.77 | 63,800 | — | — |
| 2022-12-23 | $21.07 | $44.15 | 31,200 | — | — |
| 2022-12-22 | $20.81 | $43.60 | 39,400 | — | — |
| 2022-12-21 | $21.08 | $44.17 | 76,900 | — | — |
| 2022-12-20 | $21.05 | $44.11 | 56,200 | — | — |
| 2022-12-19 | $20.85 | $43.69 | 96,400 | — | — |
| 2022-12-16 | $21.29 | $44.61 | 42,500 | — | — |
| 2022-12-15 | $21.55 | $45.15 | 64,900 | — | — |
| 2022-12-14 | $22.09 | $46.04 | 60,500 | — | — |
| 2022-12-13 | $22.17 | $46.21 | 50,600 | — | — |
| 2022-12-12 | $21.76 | $45.35 | 73,100 | — | — |
| 2022-12-09 | $21.41 | $44.62 | 38,800 | — | — |
| 2022-12-08 | $21.35 | $44.50 | 31,100 | — | — |
| 2022-12-07 | $21.27 | $44.33 | 71,400 | — | — |
| 2022-12-06 | $21.40 | $44.60 | 46,200 | — | — |
| 2022-12-05 | $21.57 | $44.95 | 51,800 | — | — |
| 2022-12-02 | $21.79 | $45.41 | 83,800 | — | — |
| 2022-12-01 | $22.24 | $46.35 | 57,500 | — | — |
| 2022-11-30 | $22.18 | $46.23 | 49,700 | — | — |
| 2022-11-29 | $21.61 | $45.04 | 70,100 | — | — |
| 2022-11-28 | $21.59 | $45.00 | 59,500 | — | — |
| 2022-11-25 | $21.94 | $45.73 | 7,500 | — | — |
| 2022-11-23 | $21.83 | $45.50 | 37,500 | — | — |
| 2022-11-22 | $21.57 | $44.95 | 48,700 | — | — |
| 2022-11-21 | $21.51 | $44.83 | 59,700 | — | — |
| 2022-11-18 | $21.23 | $44.25 | 32,100 | — | — |
| 2022-11-17 | $20.94 | $43.64 | 79,700 | — | — |
| 2022-11-16 | $21.07 | $43.91 | 47,200 | — | — |
| 2022-11-15 | $21.00 | $43.77 | 55,100 | — | — |
| 2022-11-14 | $21.02 | $43.81 | 67,600 | — | — |
| 2022-11-11 | $21.37 | $44.29 | 43,600 | — | — |
| 2022-11-10 | $21.30 | $44.15 | 71,700 | — | — |
| 2022-11-09 | $20.48 | $42.45 | 75,400 | — | — |
| 2022-11-08 | $20.70 | $42.90 | 65,200 | — | — |
| 2022-11-07 | $20.41 | $42.30 | 56,100 | — | — |
| 2022-11-04 | $20.42 | $42.32 | 77,000 | — | — |
| 2022-11-03 | $20.29 | $42.05 | 59,400 | — | — |
| 2022-11-02 | $20.27 | $42.01 | 50,700 | — | — |
| 2022-11-01 | $20.36 | $42.20 | 68,200 | — | — |
| 2022-10-31 | $20.24 | $41.95 | 71,400 | — | — |
| 2022-10-28 | $20.31 | $42.09 | 68,500 | — | — |
| 2022-10-27 | $19.96 | $41.37 | 56,300 | — | — |
| 2022-10-26 | $19.70 | $40.83 | 91,000 | — | — |
| 2022-10-25 | $19.75 | $40.93 | 64,300 | — | — |
| 2022-10-24 | $19.43 | $40.27 | 66,000 | — | — |
| 2022-10-21 | $19.24 | $39.88 | 59,000 | — | — |
| 2022-10-20 | $19.25 | $39.90 | 43,000 | — | — |
| 2022-10-19 | $19.43 | $40.27 | 29,100 | — | — |
| 2022-10-18 | $19.68 | $40.79 | 36,400 | — | — |
| 2022-10-17 | $19.41 | $40.23 | 34,900 | — | — |
| 2022-10-14 | $19.02 | $39.42 | 60,200 | — | — |
| 2022-10-13 | $19.39 | $40.19 | 69,200 | — | — |
| 2022-10-12 | $19.25 | $39.65 | 54,300 | — | — |
| 2022-10-11 | $19.66 | $40.50 | 54,100 | — | — |
| 2022-10-10 | $19.63 | $40.44 | 50,000 | — | — |
| 2022-10-07 | $19.83 | $40.85 | 99,000 | — | — |
| 2022-10-06 | $20.47 | $42.17 | 43,500 | — | — |
| 2022-10-05 | $20.70 | $42.64 | 52,100 | — | — |
| 2022-10-04 | $20.97 | $43.20 | 38,000 | — | — |
| 2022-10-03 | $20.33 | $41.88 | 59,800 | — | — |
| 2022-09-30 | $20.06 | $41.32 | 48,900 | — | — |
| 2022-09-29 | $20.18 | $41.57 | 51,100 | — | — |
| 2022-09-28 | $20.71 | $42.66 | 55,500 | — | — |
| 2022-09-27 | $20.21 | $41.63 | 97,700 | — | — |
| 2022-09-26 | $20.55 | $42.33 | 58,300 | — | — |
| 2022-09-23 | $21.23 | $43.73 | 64,100 | — | — |
| 2022-09-22 | $21.89 | $45.09 | 41,400 | — | — |
| 2022-09-21 | $22.10 | $45.52 | 37,600 | — | — |
| 2022-09-20 | $22.49 | $46.33 | 28,400 | — | — |
| 2022-09-19 | $22.85 | $47.07 | 57,700 | — | — |
| 2022-09-16 | $23.10 | $47.58 | 60,800 | — | — |
| 2022-09-15 | $23.50 | $48.41 | 27,600 | — | — |
| 2022-09-14 | $23.43 | $48.26 | 29,200 | — | — |
| 2022-09-13 | $23.50 | $48.16 | 42,400 | — | — |
| 2022-09-12 | $23.72 | $48.62 | 52,100 | — | — |
| 2022-09-09 | $23.68 | $48.53 | 49,000 | — | — |
| 2022-09-08 | $23.60 | $48.37 | 59,800 | — | — |
| 2022-09-07 | $23.76 | $48.70 | 43,200 | — | — |
| 2022-09-06 | $23.33 | $47.82 | 57,100 | — | — |
| 2022-09-02 | $23.60 | $48.37 | 57,700 | — | — |
| 2022-09-01 | $23.78 | $48.74 | 59,200 | — | — |
| 2022-08-31 | $23.50 | $48.16 | 74,600 | — | — |
| 2022-08-30 | $23.32 | $47.80 | 34,300 | — | — |
| 2022-08-29 | $23.63 | $48.43 | 57,500 | — | — |
| 2022-08-26 | $23.71 | $48.60 | 58,500 | — | — |
| 2022-08-25 | $23.47 | $48.10 | 32,700 | — | — |
| 2022-08-24 | $23.33 | $47.82 | 40,600 | — | — |
| 2022-08-23 | $23.73 | $48.64 | 22,300 | — | — |
| 2022-08-22 | $23.77 | $48.72 | 25,700 | — | — |
| 2022-08-19 | $23.87 | $48.92 | 25,300 | — | — |
| 2022-08-18 | $23.90 | $48.98 | 32,200 | — | — |
| 2022-08-17 | $23.83 | $48.84 | 61,200 | — | — |
| 2022-08-16 | $23.88 | $48.94 | 34,800 | — | — |
| 2022-08-15 | $23.80 | $48.78 | 49,800 | — | — |
| 2022-08-12 | $23.84 | $48.86 | 48,200 | — | — |
| 2022-08-11 | $24.29 | $49.54 | 112,900 | — | — |
| 2022-08-10 | $24.47 | $49.91 | 80,900 | — | — |
| 2022-08-09 | $23.99 | $48.93 | 45,800 | — | — |
| 2022-08-08 | $23.97 | $48.89 | 63,500 | — | — |
| 2022-08-05 | $23.37 | $47.67 | 80,600 | — | — |
| 2022-08-04 | $23.15 | $47.22 | 35,300 | — | — |
| 2022-08-03 | $23.00 | $46.91 | 38,700 | — | — |
| 2022-08-02 | $22.84 | $46.58 | 46,800 | — | — |
| 2022-08-01 | $22.86 | $46.63 | 37,400 | — | — |
| 2022-07-29 | $22.95 | $46.81 | 52,400 | — | — |
| 2022-07-28 | $22.63 | $46.16 | 32,100 | — | — |
| 2022-07-27 | $22.01 | $44.89 | 39,300 | — | — |
| 2022-07-26 | $21.74 | $44.34 | 18,700 | — | — |
| 2022-07-25 | $21.73 | $44.32 | 35,700 | — | — |
| 2022-07-22 | $21.53 | $43.91 | 31,900 | — | — |
| 2022-07-21 | $21.48 | $43.81 | 31,900 | — | — |
| 2022-07-20 | $21.45 | $43.75 | 39,100 | — | — |
| 2022-07-19 | $21.34 | $43.53 | 33,500 | — | — |
| 2022-07-18 | $20.92 | $42.67 | 44,700 | — | — |
| 2022-07-15 | $20.91 | $42.65 | 32,500 | — | — |
| 2022-07-14 | $20.91 | $42.65 | 52,100 | — | — |
| 2022-07-13 | $21.03 | $42.65 | 55,700 | — | — |
| 2022-07-12 | $20.94 | $42.47 | 118,200 | — | — |
| 2022-07-11 | $21.89 | $44.40 | 48,500 | — | — |
| 2022-07-08 | $21.50 | $43.61 | 64,300 | — | — |
| 2022-07-07 | $21.38 | $43.36 | 41,800 | — | — |
| 2022-07-06 | $21.07 | $42.73 | 60,200 | — | — |
| 2022-07-05 | $21.01 | $42.61 | 80,500 | — | — |
| 2022-07-01 | $21.49 | $43.58 | 273,100 | — | — |
| 2022-06-30 | $21.88 | $44.38 | 60,900 | — | — |
| 2022-06-29 | $21.61 | $43.83 | 43,600 | — | — |
| 2022-06-28 | $21.65 | $43.91 | 66,000 | — | — |
| 2022-06-27 | $21.55 | $43.71 | 52,300 | — | — |
| 2022-06-24 | $21.19 | $42.98 | 51,100 | — | — |
| 2022-06-23 | $20.79 | $42.17 | 68,600 | — | — |
| 2022-06-22 | $20.58 | $41.74 | 52,300 | — | — |
| 2022-06-21 | $20.67 | $41.92 | 101,200 | — | — |
| 2022-06-17 | $20.46 | $41.50 | 54,400 | — | — |
| 2022-06-16 | $20.56 | $41.70 | 116,600 | — | — |
| 2022-06-15 | $21.30 | $43.20 | 46,800 | — | — |
| 2022-06-14 | $20.99 | $42.57 | 60,500 | — | — |
| 2022-06-13 | $21.63 | $43.63 | 69,000 | — | — |
| 2022-06-10 | $22.67 | $45.73 | 38,600 | — | — |
| 2022-06-09 | $22.66 | $45.71 | 52,600 | — | — |
| 2022-06-08 | $23.01 | $46.41 | 66,100 | — | — |
| 2022-06-07 | $22.99 | $46.37 | 45,600 | — | — |
| 2022-06-06 | $22.59 | $45.57 | 43,700 | — | — |
| 2022-06-03 | $22.58 | $45.55 | 42,600 | — | — |
| 2022-06-02 | $22.67 | $45.73 | 51,000 | — | — |
| 2022-06-01 | $22.45 | $45.28 | 46,600 | — | — |
| 2022-05-31 | $22.53 | $45.44 | 83,600 | — | — |
| 2022-05-27 | $22.65 | $45.69 | 41,600 | — | — |
| 2022-05-26 | $22.34 | $45.06 | 61,500 | — | — |
| 2022-05-25 | $22.02 | $44.42 | 61,700 | — | — |
| 2022-05-24 | $21.99 | $44.36 | 55,200 | — | — |
| 2022-05-23 | $21.84 | $44.05 | 79,100 | — | — |
| 2022-05-20 | $21.55 | $43.47 | 54,200 | — | — |
| 2022-05-19 | $21.39 | $43.15 | 66,600 | — | — |
| 2022-05-18 | $21.29 | $42.94 | 64,000 | — | — |
| 2022-05-17 | $21.41 | $43.19 | 73,300 | — | — |
| 2022-05-16 | $21.24 | $42.84 | 88,400 | — | — |
| 2022-05-13 | $21.22 | $42.80 | 79,200 | — | — |
| 2022-05-12 | $20.93 | $41.98 | 195,900 | — | — |
| 2022-05-11 | $21.60 | $43.32 | 108,800 | — | — |
| 2022-05-10 | $21.85 | $43.82 | 45,100 | — | — |
| 2022-05-09 | $22.10 | $44.33 | 65,000 | — | — |
| 2022-05-06 | $22.67 | $45.47 | 48,400 | — | — |
| 2022-05-05 | $22.72 | $45.57 | 43,700 | — | — |
| 2022-05-04 | $23.23 | $46.59 | 103,600 | — | — |
| 2022-05-03 | $23.08 | $46.29 | 34,500 | — | — |
| 2022-05-02 | $22.98 | $46.09 | 71,900 | — | — |
| 2022-04-29 | $23.62 | $47.37 | 66,700 | — | — |
| 2022-04-28 | $23.88 | $47.90 | 45,800 | — | — |
| 2022-04-27 | $23.44 | $47.01 | 46,500 | — | — |
| 2022-04-26 | $23.26 | $46.65 | 49,000 | — | — |
| 2022-04-25 | $23.41 | $46.95 | 59,700 | — | — |
| 2022-04-22 | $23.61 | $47.35 | 57,900 | — | — |
| 2022-04-21 | $24.03 | $48.20 | 32,300 | — | — |
| 2022-04-20 | $24.32 | $48.78 | 33,600 | — | — |
| 2022-04-19 | $24.00 | $48.14 | 32,700 | — | — |
| 2022-04-18 | $23.89 | $47.92 | 59,400 | — | — |
| 2022-04-14 | $24.02 | $48.18 | 28,900 | — | — |
| 2022-04-13 | $24.11 | $48.36 | 40,400 | — | — |
| 2022-04-12 | $24.04 | $47.98 | 46,200 | — | — |
| 2022-04-11 | $24.13 | $48.16 | 47,700 | — | — |
| 2022-04-08 | $24.47 | $48.84 | 95,800 | — | — |
| 2022-04-07 | $24.52 | $48.94 | 59,200 | — | — |
| 2022-04-06 | $24.84 | $49.58 | 53,800 | — | — |
| 2022-04-05 | $24.96 | $49.82 | 61,700 | — | — |
| 2022-04-04 | $25.33 | $50.55 | 50,800 | — | — |
| 2022-04-01 | $25.79 | $51.47 | 52,500 | — | — |
| 2022-03-31 | $25.41 | $50.71 | 60,100 | — | — |
| 2022-03-30 | $24.93 | $49.76 | 62,600 | — | — |
| 2022-03-29 | $24.71 | $49.32 | 36,400 | — | — |
| 2022-03-28 | $24.35 | $48.60 | 57,700 | — | — |
| 2022-03-25 | $24.35 | $48.60 | 49,100 | — | — |
| 2022-03-24 | $24.45 | $48.80 | 55,100 | — | — |
| 2022-03-23 | $24.08 | $48.06 | 69,700 | — | — |
| 2022-03-22 | $24.18 | $48.26 | 44,900 | — | — |
| 2022-03-21 | $24.19 | $48.28 | 30,000 | — | — |
| 2022-03-18 | $24.09 | $48.08 | 39,800 | — | — |
| 2022-03-17 | $24.11 | $48.12 | 40,800 | — | — |
| 2022-03-16 | $23.93 | $47.76 | 61,900 | — | — |
| 2022-03-15 | $24.00 | $47.90 | 21,500 | — | — |
| 2022-03-14 | $23.60 | $47.10 | 46,100 | — | — |
| 2022-03-11 | $23.79 | $47.25 | 37,500 | — | — |
| 2022-03-10 | $23.93 | $47.52 | 33,300 | — | — |
| 2022-03-09 | $23.75 | $47.17 | 45,500 | — | — |
| 2022-03-08 | $23.47 | $46.61 | 56,800 | — | — |
| 2022-03-07 | $23.27 | $46.21 | 56,600 | — | — |
| 2022-03-04 | $23.68 | $47.03 | 43,500 | — | — |
| 2022-03-03 | $23.94 | $47.54 | 61,200 | — | — |
| 2022-03-02 | $24.01 | $47.68 | 39,200 | — | — |
| 2022-03-01 | $23.74 | $47.15 | 50,500 | — | — |
| 2022-02-28 | $23.93 | $47.52 | 82,300 | — | — |
| 2022-02-25 | $23.68 | $47.03 | 125,700 | — | — |
| 2022-02-24 | $22.88 | $45.44 | 73,600 | — | — |
| 2022-02-23 | $22.89 | $45.46 | 96,500 | — | — |
| 2022-02-22 | $23.34 | $46.35 | 91,000 | — | — |
| 2022-02-18 | $23.80 | $47.27 | 62,800 | — | — |
| 2022-02-17 | $23.98 | $47.62 | 50,300 | — | — |
| 2022-02-16 | $24.11 | $47.88 | 59,100 | — | — |
| 2022-02-15 | $24.03 | $47.72 | 36,300 | — | — |
| 2022-02-14 | $23.93 | $47.52 | 69,800 | — | — |
| 2022-02-11 | $24.22 | $47.87 | 84,700 | — | — |
| 2022-02-10 | $24.42 | $48.26 | 86,700 | — | — |
| 2022-02-09 | $25.19 | $49.78 | 173,600 | — | — |
| 2022-02-08 | $24.25 | $47.92 | 78,700 | — | — |
| 2022-02-07 | $24.25 | $47.92 | 53,400 | — | — |
| 2022-02-04 | $24.39 | $48.20 | 47,100 | — | — |
| 2022-02-03 | $24.78 | $48.97 | 54,900 | — | — |
| 2022-02-02 | $25.07 | $49.55 | 85,500 | — | — |
| 2022-02-01 | $25.17 | $49.74 | 44,900 | — | — |
| 2022-01-31 | $24.96 | $49.33 | 48,900 | — | — |
| 2022-01-28 | $24.38 | $48.18 | 73,600 | — | — |
| 2022-01-27 | $24.25 | $47.92 | 69,500 | — | — |
| 2022-01-26 | $24.41 | $48.24 | 68,700 | — | — |
| 2022-01-25 | $24.49 | $48.40 | 62,000 | — | — |
| 2022-01-24 | $24.67 | $48.75 | 203,900 | — | — |
| 2022-01-21 | $25.43 | $50.26 | 113,000 | — | — |
| 2022-01-20 | $25.12 | $49.64 | 54,200 | — | — |
| 2022-01-19 | $25.28 | $49.96 | 76,100 | — | — |
| 2022-01-18 | $25.64 | $50.67 | 106,000 | — | — |
| 2022-01-14 | $26.39 | $52.15 | 32,100 | — | — |
| 2022-01-13 | $26.27 | $51.92 | 25,600 | — | — |
| 2022-01-12 | $26.27 | $51.68 | 67,500 | — | — |
| 2022-01-11 | $26.69 | $52.51 | 70,000 | — | — |
| 2022-01-10 | $27.28 | $53.67 | 103,600 | — | — |
| 2022-01-07 | $26.96 | $53.04 | 55,100 | — | — |
| 2022-01-06 | $26.80 | $52.73 | 82,000 | — | — |
| 2022-01-05 | $26.61 | $52.35 | 73,000 | — | — |
| 2022-01-04 | $26.68 | $52.49 | 36,900 | — | — |
| 2022-01-03 | $26.65 | $52.43 | 57,000 | — | — |