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
- 2002-07-29 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 | $19.34 | $25.06 | 285,700 | — | — |
| 2022-12-29 | $19.37 | $25.10 | 165,600 | — | — |
| 2022-12-28 | $18.78 | $24.33 | 159,200 | — | — |
| 2022-12-27 | $19.15 | $24.81 | 85,900 | — | — |
| 2022-12-23 | $19.10 | $24.75 | 115,000 | — | — |
| 2022-12-22 | $19.10 | $24.75 | 351,500 | — | — |
| 2022-12-21 | $19.58 | $25.37 | 342,900 | — | — |
| 2022-12-20 | $19.26 | $24.95 | 184,200 | — | — |
| 2022-12-19 | $19.50 | $25.26 | 200,100 | — | — |
| 2022-12-16 | $19.41 | $25.15 | 285,700 | — | — |
| 2022-12-15 | $20.39 | $26.42 | 218,000 | — | — |
| 2022-12-14 | $20.82 | $26.97 | 264,200 | — | — |
| 2022-12-13 | $20.78 | $26.92 | 250,700 | — | — |
| 2022-12-12 | $20.93 | $27.12 | 441,300 | — | — |
| 2022-12-09 | $20.37 | $26.39 | 129,400 | — | — |
| 2022-12-08 | $20.52 | $26.59 | 351,300 | — | — |
| 2022-12-07 | $20.35 | $26.37 | 206,900 | — | — |
| 2022-12-06 | $20.62 | $26.72 | 177,000 | — | — |
| 2022-12-05 | $20.92 | $27.10 | 196,600 | — | — |
| 2022-12-02 | $20.96 | $27.16 | 332,800 | — | — |
| 2022-12-01 | $21.66 | $28.06 | 175,900 | — | — |
| 2022-11-30 | $21.56 | $27.93 | 302,500 | — | — |
| 2022-11-29 | $21.13 | $27.38 | 222,300 | — | — |
| 2022-11-28 | $21.29 | $27.58 | 205,500 | — | — |
| 2022-11-25 | $21.72 | $28.14 | 57,700 | — | — |
| 2022-11-23 | $21.59 | $27.97 | 160,600 | — | — |
| 2022-11-22 | $21.49 | $27.84 | 403,500 | — | — |
| 2022-11-21 | $21.28 | $27.57 | 272,300 | — | — |
| 2022-11-18 | $21.25 | $27.53 | 252,800 | — | — |
| 2022-11-17 | $21.35 | $27.66 | 273,900 | — | — |
| 2022-11-16 | $21.46 | $27.80 | 462,900 | — | — |
| 2022-11-15 | $21.96 | $28.45 | 435,700 | — | — |
| 2022-11-14 | $21.74 | $28.17 | 414,200 | — | — |
| 2022-11-11 | $21.76 | $28.19 | 526,700 | — | — |
| 2022-11-10 | $21.35 | $27.66 | 1,050,400 | — | — |
| 2022-11-09 | $17.77 | $23.02 | 422,600 | — | — |
| 2022-11-08 | $18.22 | $23.61 | 208,600 | — | — |
| 2022-11-07 | $17.94 | $23.24 | 325,000 | — | — |
| 2022-11-04 | $18.04 | $23.37 | 233,200 | — | — |
| 2022-11-03 | $17.65 | $22.87 | 270,200 | — | — |
| 2022-11-02 | $17.68 | $22.91 | 373,600 | — | — |
| 2022-11-01 | $18.51 | $23.98 | 379,200 | — | — |
| 2022-10-31 | $19.09 | $24.73 | 207,500 | — | — |
| 2022-10-28 | $19.09 | $24.73 | 288,600 | — | — |
| 2022-10-27 | $19.15 | $24.81 | 383,300 | — | — |
| 2022-10-26 | $18.71 | $24.24 | 467,100 | — | — |
| 2022-10-25 | $18.38 | $23.81 | 543,800 | — | — |
| 2022-10-24 | $17.79 | $23.05 | 469,100 | — | — |
| 2022-10-21 | $17.64 | $22.85 | 334,300 | — | — |
| 2022-10-20 | $17.03 | $22.06 | 321,200 | — | — |
| 2022-10-19 | $17.16 | $22.23 | 334,000 | — | — |
| 2022-10-18 | $17.25 | $22.35 | 424,800 | — | — |
| 2022-10-17 | $17.02 | $22.05 | 506,100 | — | — |
| 2022-10-14 | $16.37 | $21.21 | 467,200 | — | — |
| 2022-10-13 | $16.84 | $21.82 | 668,300 | — | — |
| 2022-10-12 | $16.26 | $21.07 | 295,700 | — | — |
| 2022-10-11 | $16.24 | $21.04 | 465,900 | — | — |
| 2022-10-10 | $16.28 | $21.09 | 204,400 | — | — |
| 2022-10-07 | $16.37 | $21.21 | 453,900 | — | — |
| 2022-10-06 | $16.62 | $21.53 | 419,200 | — | — |
| 2022-10-05 | $16.82 | $21.79 | 453,800 | — | — |
| 2022-10-04 | $16.88 | $21.87 | 464,800 | — | — |
| 2022-10-03 | $15.88 | $20.57 | 382,400 | — | — |
| 2022-09-30 | $15.33 | $19.86 | 264,200 | — | — |
| 2022-09-29 | $15.76 | $20.42 | 631,400 | — | — |
| 2022-09-28 | $16.23 | $21.03 | 438,200 | — | — |
| 2022-09-27 | $15.86 | $20.55 | 394,100 | — | — |
| 2022-09-26 | $15.50 | $20.08 | 397,800 | — | — |
| 2022-09-23 | $15.56 | $20.16 | 413,200 | — | — |
| 2022-09-22 | $16.46 | $21.33 | 303,600 | — | — |
| 2022-09-21 | $16.71 | $21.65 | 344,300 | — | — |
| 2022-09-20 | $17.24 | $22.34 | 244,900 | — | — |
| 2022-09-19 | $17.58 | $22.78 | 255,300 | — | — |
| 2022-09-16 | $17.47 | $22.63 | 454,500 | — | — |
| 2022-09-15 | $17.57 | $22.76 | 420,100 | — | — |
| 2022-09-14 | $17.84 | $23.11 | 302,300 | — | — |
| 2022-09-13 | $17.91 | $23.20 | 408,300 | — | — |
| 2022-09-12 | $18.72 | $24.25 | 523,200 | — | — |
| 2022-09-09 | $18.84 | $24.41 | 565,400 | — | — |
| 2022-09-08 | $18.42 | $23.86 | 606,100 | — | — |
| 2022-09-07 | $17.94 | $23.24 | 309,600 | — | — |
| 2022-09-06 | $17.65 | $22.87 | 502,800 | — | — |
| 2022-09-02 | $17.75 | $23.00 | 288,300 | — | — |
| 2022-09-01 | $17.68 | $22.91 | 498,300 | — | — |
| 2022-08-31 | $18.26 | $23.66 | 395,500 | — | — |
| 2022-08-30 | $18.54 | $24.02 | 602,100 | — | — |
| 2022-08-29 | $19.02 | $24.64 | 297,300 | — | — |
| 2022-08-26 | $19.20 | $24.88 | 430,900 | — | — |
| 2022-08-25 | $20.52 | $26.59 | 358,200 | — | — |
| 2022-08-24 | $19.95 | $25.85 | 284,400 | — | — |
| 2022-08-23 | $19.57 | $25.35 | 226,200 | — | — |
| 2022-08-22 | $19.54 | $25.32 | 366,900 | — | — |
| 2022-08-19 | $20.11 | $26.05 | 328,400 | — | — |
| 2022-08-18 | $20.38 | $26.40 | 225,600 | — | — |
| 2022-08-17 | $20.58 | $26.66 | 407,200 | — | — |
| 2022-08-16 | $20.90 | $27.08 | 494,300 | — | — |
| 2022-08-15 | $21.24 | $27.52 | 328,000 | — | — |
| 2022-08-12 | $21.58 | $27.96 | 690,000 | — | — |
| 2022-08-11 | $20.86 | $27.03 | 1,067,200 | — | — |
| 2022-08-10 | $21.48 | $27.83 | 992,200 | — | — |
| 2022-08-09 | $25.80 | $33.43 | 159,300 | — | — |
| 2022-08-08 | $26.17 | $33.91 | 259,500 | — | — |
| 2022-08-05 | $26.74 | $34.64 | 99,600 | — | — |
| 2022-08-04 | $26.72 | $34.62 | 134,200 | — | — |
| 2022-08-03 | $26.59 | $34.45 | 217,100 | — | — |
| 2022-08-02 | $26.21 | $33.96 | 251,200 | — | — |
| 2022-08-01 | $26.76 | $34.67 | 138,600 | — | — |
| 2022-07-29 | $26.48 | $34.31 | 155,400 | — | — |
| 2022-07-28 | $25.76 | $33.37 | 260,200 | — | — |
| 2022-07-27 | $25.60 | $33.17 | 180,600 | — | — |
| 2022-07-26 | $25.23 | $32.69 | 211,500 | — | — |
| 2022-07-25 | $26.12 | $33.84 | 122,700 | — | — |
| 2022-07-22 | $25.63 | $33.21 | 99,000 | — | — |
| 2022-07-21 | $26.04 | $33.74 | 107,300 | — | — |
| 2022-07-20 | $25.98 | $33.66 | 214,700 | — | — |
| 2022-07-19 | $26.20 | $33.94 | 184,900 | — | — |
| 2022-07-18 | $25.22 | $32.67 | 257,600 | — | — |
| 2022-07-15 | $24.04 | $31.15 | 148,400 | — | — |
| 2022-07-14 | $23.58 | $30.55 | 132,600 | — | — |
| 2022-07-13 | $23.78 | $30.81 | 196,700 | — | — |
| 2022-07-12 | $24.44 | $31.66 | 134,000 | — | — |
| 2022-07-11 | $24.43 | $31.65 | 155,200 | — | — |
| 2022-07-08 | $24.69 | $31.99 | 197,600 | — | — |
| 2022-07-07 | $25.03 | $32.43 | 154,900 | — | — |
| 2022-07-06 | $24.26 | $31.43 | 151,700 | — | — |
| 2022-07-05 | $24.53 | $31.78 | 194,400 | — | — |
| 2022-07-01 | $24.80 | $32.13 | 81,800 | — | — |
| 2022-06-30 | $24.62 | $31.90 | 213,000 | — | — |
| 2022-06-29 | $24.13 | $31.26 | 260,900 | — | — |
| 2022-06-28 | $24.69 | $31.99 | 263,600 | — | — |
| 2022-06-27 | $24.90 | $32.26 | 167,500 | — | — |
| 2022-06-24 | $24.95 | $32.32 | 199,600 | — | — |
| 2022-06-23 | $24.19 | $31.34 | 332,600 | — | — |
| 2022-06-22 | $23.19 | $30.04 | 223,400 | — | — |
| 2022-06-21 | $23.56 | $30.52 | 214,000 | — | — |
| 2022-06-17 | $22.80 | $29.54 | 259,400 | — | — |
| 2022-06-16 | $22.33 | $28.93 | 343,800 | — | — |
| 2022-06-15 | $23.66 | $30.65 | 295,500 | — | — |
| 2022-06-14 | $23.75 | $30.77 | 260,800 | — | — |
| 2022-06-13 | $24.26 | $31.43 | 389,900 | — | — |
| 2022-06-10 | $24.43 | $31.65 | 269,100 | — | — |
| 2022-06-09 | $25.73 | $33.34 | 243,000 | — | — |
| 2022-06-08 | $26.36 | $34.15 | 325,300 | — | — |
| 2022-06-07 | $26.88 | $34.83 | 299,900 | — | — |
| 2022-06-06 | $27.02 | $35.01 | 216,100 | — | — |
| 2022-06-03 | $26.93 | $34.89 | 178,900 | — | — |
| 2022-06-02 | $27.37 | $35.46 | 315,700 | — | — |
| 2022-06-01 | $26.89 | $34.84 | 1,018,500 | — | — |
| 2022-05-31 | $24.97 | $32.35 | 405,600 | — | — |
| 2022-05-27 | $24.95 | $32.32 | 316,200 | — | — |
| 2022-05-26 | $23.76 | $30.78 | 250,800 | — | — |
| 2022-05-25 | $23.44 | $30.37 | 157,000 | — | — |
| 2022-05-24 | $23.09 | $29.92 | 233,300 | — | — |
| 2022-05-23 | $23.83 | $30.87 | 147,300 | — | — |
| 2022-05-20 | $23.13 | $29.97 | 249,900 | — | — |
| 2022-05-19 | $22.90 | $29.67 | 289,200 | — | — |
| 2022-05-18 | $23.17 | $30.02 | 595,700 | — | — |
| 2022-05-17 | $23.80 | $30.84 | 331,300 | — | — |
| 2022-05-16 | $22.83 | $29.58 | 277,600 | — | — |
| 2022-05-13 | $23.31 | $30.20 | 303,900 | — | — |
| 2022-05-12 | $21.63 | $28.02 | 355,600 | — | — |
| 2022-05-11 | $21.32 | $27.62 | 413,000 | — | — |
| 2022-05-10 | $21.81 | $28.26 | 650,600 | — | — |
| 2022-05-09 | $22.35 | $28.96 | 498,800 | — | — |
| 2022-05-06 | $23.81 | $30.85 | 180,700 | — | — |
| 2022-05-05 | $24.05 | $31.16 | 200,300 | — | — |
| 2022-05-04 | $24.69 | $31.99 | 336,500 | — | — |
| 2022-05-03 | $24.11 | $31.24 | 280,500 | — | — |
| 2022-05-02 | $24.85 | $32.20 | 391,100 | — | — |
| 2022-04-29 | $23.78 | $30.81 | 2,005,600 | — | — |
| 2022-04-28 | $26.24 | $34.00 | 164,900 | — | — |
| 2022-04-27 | $25.80 | $33.43 | 241,500 | — | — |
| 2022-04-26 | $25.51 | $33.05 | 257,700 | — | — |
| 2022-04-25 | $26.55 | $34.40 | 333,400 | — | — |
| 2022-04-22 | $25.70 | $33.30 | 161,100 | — | — |
| 2022-04-21 | $26.52 | $34.36 | 337,200 | — | — |
| 2022-04-20 | $27.24 | $35.29 | 120,100 | — | — |
| 2022-04-19 | $27.28 | $35.34 | 146,200 | — | — |
| 2022-04-18 | $26.05 | $33.75 | 134,600 | — | — |
| 2022-04-14 | $26.63 | $34.50 | 143,200 | — | — |
| 2022-04-13 | $26.32 | $34.10 | 142,600 | — | — |
| 2022-04-12 | $25.43 | $32.95 | 158,200 | — | — |
| 2022-04-11 | $25.08 | $32.49 | 174,200 | — | — |
| 2022-04-08 | $25.93 | $33.59 | 215,500 | — | — |
| 2022-04-07 | $26.06 | $33.76 | 134,300 | — | — |
| 2022-04-06 | $25.74 | $33.35 | 506,900 | — | — |
| 2022-04-05 | $26.56 | $34.41 | 226,400 | — | — |
| 2022-04-04 | $27.45 | $35.56 | 400,400 | — | — |
| 2022-04-01 | $26.21 | $33.96 | 336,400 | — | — |
| 2022-03-31 | $26.08 | $33.79 | 298,800 | — | — |
| 2022-03-30 | $26.17 | $33.91 | 442,900 | — | — |
| 2022-03-29 | $26.26 | $34.02 | 594,700 | — | — |
| 2022-03-28 | $25.39 | $32.90 | 190,200 | — | — |
| 2022-03-25 | $25.46 | $32.99 | 177,100 | — | — |
| 2022-03-24 | $25.51 | $33.05 | 389,600 | — | — |
| 2022-03-23 | $25.39 | $32.90 | 203,700 | — | — |
| 2022-03-22 | $26.20 | $33.94 | 247,800 | — | — |
| 2022-03-21 | $25.69 | $33.28 | 226,900 | — | — |
| 2022-03-18 | $25.62 | $33.19 | 296,300 | — | — |
| 2022-03-17 | $24.23 | $31.39 | 239,800 | — | — |
| 2022-03-16 | $24.04 | $31.15 | 431,400 | — | — |
| 2022-03-15 | $23.78 | $30.81 | 286,700 | — | — |
| 2022-03-14 | $23.35 | $30.25 | 238,100 | — | — |
| 2022-03-11 | $24.26 | $31.43 | 375,000 | — | — |
| 2022-03-10 | $25.48 | $33.01 | 234,700 | — | — |
| 2022-03-09 | $25.90 | $33.56 | 778,800 | — | — |
| 2022-03-08 | $23.41 | $30.33 | 680,000 | — | — |
| 2022-03-07 | $24.15 | $31.29 | 758,800 | — | — |
| 2022-03-04 | $26.50 | $34.33 | 198,500 | — | — |
| 2022-03-03 | $27.24 | $35.29 | 194,100 | — | — |
| 2022-03-02 | $27.74 | $35.94 | 418,000 | — | — |
| 2022-03-01 | $27.14 | $35.16 | 522,400 | — | — |
| 2022-02-28 | $26.76 | $34.67 | 522,800 | — | — |
| 2022-02-25 | $26.15 | $33.88 | 633,500 | — | — |
| 2022-02-24 | $24.99 | $32.38 | 536,100 | — | — |
| 2022-02-23 | $24.55 | $31.81 | 203,900 | — | — |
| 2022-02-22 | $24.94 | $32.31 | 258,300 | — | — |
| 2022-02-18 | $25.44 | $32.96 | 253,000 | — | — |
| 2022-02-17 | $25.79 | $33.41 | 578,600 | — | — |
| 2022-02-16 | $26.42 | $34.23 | 317,400 | — | — |
| 2022-02-15 | $26.71 | $34.61 | 397,500 | — | — |
| 2022-02-14 | $24.98 | $32.36 | 317,900 | — | — |
| 2022-02-11 | $24.80 | $32.13 | 472,900 | — | — |
| 2022-02-10 | $25.71 | $33.31 | 176,900 | — | — |
| 2022-02-09 | $26.04 | $33.74 | 278,900 | — | — |
| 2022-02-08 | $25.60 | $33.17 | 220,000 | — | — |
| 2022-02-07 | $24.83 | $32.17 | 188,400 | — | — |
| 2022-02-04 | $24.90 | $32.26 | 204,900 | — | — |
| 2022-02-03 | $24.88 | $32.23 | 226,700 | — | — |
| 2022-02-02 | $25.97 | $33.65 | 413,700 | — | — |
| 2022-02-01 | $25.81 | $33.44 | 222,600 | — | — |
| 2022-01-31 | $25.25 | $32.71 | 287,600 | — | — |
| 2022-01-28 | $23.89 | $30.95 | 187,000 | — | — |
| 2022-01-27 | $23.76 | $30.78 | 322,300 | — | — |
| 2022-01-26 | $24.42 | $31.64 | 232,700 | — | — |
| 2022-01-25 | $24.40 | $31.61 | 295,700 | — | — |
| 2022-01-24 | $24.49 | $31.73 | 304,100 | — | — |
| 2022-01-21 | $24.55 | $31.81 | 358,800 | — | — |
| 2022-01-20 | $24.88 | $32.23 | 294,000 | — | — |
| 2022-01-19 | $25.53 | $33.08 | 336,000 | — | — |
| 2022-01-18 | $26.50 | $34.33 | 263,500 | — | — |
| 2022-01-14 | $26.40 | $34.20 | 205,500 | — | — |
| 2022-01-13 | $26.69 | $34.58 | 315,600 | — | — |
| 2022-01-12 | $26.38 | $34.18 | 157,400 | — | — |
| 2022-01-11 | $26.11 | $33.83 | 177,600 | — | — |
| 2022-01-10 | $25.29 | $32.77 | 195,000 | — | — |
| 2022-01-07 | $25.50 | $33.04 | 151,500 | — | — |
| 2022-01-06 | $25.26 | $32.73 | 206,900 | — | — |
| 2022-01-05 | $25.02 | $32.42 | 277,600 | — | — |
| 2022-01-04 | $25.87 | $33.52 | 400,700 | — | — |
| 2022-01-03 | $25.77 | $33.39 | 134,500 | — | — |