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
- 2012-10-25 to 2026-09-09
- 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 | $19.83 | $53.40 | 39,400 | — | — |
| 2022-12-29 | $20.01 | $53.88 | 29,000 | — | — |
| 2022-12-28 | $20.10 | $54.12 | 37,200 | — | — |
| 2022-12-27 | $20.45 | $55.06 | 44,800 | — | — |
| 2022-12-23 | $20.37 | $54.85 | 45,800 | — | — |
| 2022-12-22 | $20.52 | $55.25 | 22,000 | — | — |
| 2022-12-21 | $20.67 | $55.66 | 64,800 | — | — |
| 2022-12-20 | $20.53 | $55.28 | 39,100 | — | — |
| 2022-12-19 | $20.87 | $56.20 | 56,600 | — | — |
| 2022-12-16 | $21.38 | $57.57 | 696,100 | — | — |
| 2022-12-15 | $21.70 | $58.43 | 138,800 | — | — |
| 2022-12-14 | $21.34 | $57.46 | 79,100 | — | — |
| 2022-12-13 | $21.34 | $57.46 | 140,700 | — | — |
| 2022-12-12 | $21.27 | $57.27 | 137,300 | — | — |
| 2022-12-09 | $20.57 | $55.39 | 126,300 | — | — |
| 2022-12-08 | $19.15 | $51.56 | 19,600 | — | — |
| 2022-12-07 | $19.18 | $51.65 | 32,400 | — | — |
| 2022-12-06 | $19.19 | $51.67 | 36,400 | — | — |
| 2022-12-05 | $19.33 | $52.05 | 74,900 | — | — |
| 2022-12-02 | $19.88 | $53.53 | 31,100 | — | — |
| 2022-12-01 | $19.90 | $53.58 | 17,100 | — | — |
| 2022-11-30 | $20.01 | $53.88 | 46,000 | — | — |
| 2022-11-29 | $19.60 | $52.78 | 42,700 | — | — |
| 2022-11-28 | $19.76 | $53.21 | 18,100 | — | — |
| 2022-11-25 | $19.93 | $53.66 | 12,800 | — | — |
| 2022-11-23 | $19.88 | $53.53 | 26,400 | — | — |
| 2022-11-22 | $20.04 | $53.96 | 25,300 | — | — |
| 2022-11-21 | $19.66 | $52.94 | 37,200 | — | — |
| 2022-11-18 | $19.94 | $53.69 | 29,300 | — | — |
| 2022-11-17 | $20.20 | $54.39 | 24,200 | — | — |
| 2022-11-16 | $20.45 | $55.06 | 23,300 | — | — |
| 2022-11-15 | $20.32 | $54.71 | 30,800 | — | — |
| 2022-11-14 | $20.15 | $54.26 | 39,100 | — | — |
| 2022-11-11 | $19.87 | $53.50 | 31,500 | — | — |
| 2022-11-10 | $20.07 | $54.04 | 73,700 | — | — |
| 2022-11-09 | $19.68 | $52.99 | 54,200 | — | — |
| 2022-11-08 | $19.91 | $53.61 | 118,800 | — | — |
| 2022-11-07 | $18.90 | $50.89 | 37,200 | — | — |
| 2022-11-04 | $18.53 | $49.89 | 56,200 | — | — |
| 2022-11-03 | $18.51 | $49.84 | 68,700 | — | — |
| 2022-11-02 | $18.60 | $50.08 | 80,800 | — | — |
| 2022-11-01 | $19.68 | $51.58 | 153,300 | — | — |
| 2022-10-31 | $19.52 | $51.16 | 73,500 | — | — |
| 2022-10-28 | $19.42 | $50.90 | 48,500 | — | — |
| 2022-10-27 | $19.53 | $51.18 | 45,500 | — | — |
| 2022-10-26 | $19.51 | $51.13 | 39,300 | — | — |
| 2022-10-25 | $19.41 | $50.87 | 66,800 | — | — |
| 2022-10-24 | $19.17 | $50.24 | 72,300 | — | — |
| 2022-10-21 | $19.18 | $50.27 | 37,300 | — | — |
| 2022-10-20 | $18.90 | $49.53 | 35,900 | — | — |
| 2022-10-19 | $19.03 | $49.87 | 47,200 | — | — |
| 2022-10-18 | $19.24 | $50.42 | 85,700 | — | — |
| 2022-10-17 | $19.21 | $50.35 | 21,700 | — | — |
| 2022-10-14 | $19.03 | $49.87 | 16,100 | — | — |
| 2022-10-13 | $19.00 | $49.80 | 46,300 | — | — |
| 2022-10-12 | $18.97 | $49.72 | 22,200 | — | — |
| 2022-10-11 | $19.00 | $49.80 | 31,100 | — | — |
| 2022-10-10 | $18.82 | $49.32 | 39,400 | — | — |
| 2022-10-07 | $19.26 | $50.48 | 24,500 | — | — |
| 2022-10-06 | $19.46 | $51.00 | 20,500 | — | — |
| 2022-10-05 | $19.52 | $51.16 | 24,200 | — | — |
| 2022-10-04 | $19.74 | $51.73 | 33,200 | — | — |
| 2022-10-03 | $19.20 | $50.32 | 15,600 | — | — |
| 2022-09-30 | $18.69 | $48.98 | 20,800 | — | — |
| 2022-09-29 | $18.65 | $48.88 | 40,100 | — | — |
| 2022-09-28 | $18.59 | $48.72 | 58,700 | — | — |
| 2022-09-27 | $18.32 | $48.01 | 56,300 | — | — |
| 2022-09-26 | $18.43 | $48.30 | 98,700 | — | — |
| 2022-09-23 | $19.64 | $51.47 | 73,900 | — | — |
| 2022-09-22 | $20.38 | $53.41 | 28,600 | — | — |
| 2022-09-21 | $20.53 | $53.81 | 21,200 | — | — |
| 2022-09-20 | $21.00 | $55.04 | 15,500 | — | — |
| 2022-09-19 | $20.96 | $54.93 | 70,700 | — | — |
| 2022-09-16 | $20.23 | $53.02 | 90,700 | — | — |
| 2022-09-15 | $20.81 | $54.54 | 18,700 | — | — |
| 2022-09-14 | $20.73 | $54.33 | 23,600 | — | — |
| 2022-09-13 | $20.51 | $53.75 | 48,600 | — | — |
| 2022-09-12 | $20.22 | $52.99 | 50,100 | — | — |
| 2022-09-09 | $20.07 | $52.60 | 39,200 | — | — |
| 2022-09-08 | $20.05 | $52.55 | 34,800 | — | — |
| 2022-09-07 | $20.15 | $52.81 | 24,500 | — | — |
| 2022-09-06 | $20.19 | $52.91 | 19,500 | — | — |
| 2022-09-02 | $20.40 | $53.46 | 29,800 | — | — |
| 2022-09-01 | $20.41 | $53.49 | 26,000 | — | — |
| 2022-08-31 | $20.90 | $54.78 | 20,000 | — | — |
| 2022-08-30 | $21.13 | $55.38 | 21,400 | — | — |
| 2022-08-29 | $21.60 | $56.61 | 21,800 | — | — |
| 2022-08-26 | $21.63 | $56.69 | 13,400 | — | — |
| 2022-08-25 | $21.73 | $56.95 | 34,300 | — | — |
| 2022-08-24 | $21.40 | $56.09 | 59,100 | — | — |
| 2022-08-23 | $21.08 | $55.25 | 25,700 | — | — |
| 2022-08-22 | $20.77 | $54.43 | 38,300 | — | — |
| 2022-08-19 | $21.23 | $55.64 | 35,100 | — | — |
| 2022-08-18 | $21.55 | $56.48 | 13,300 | — | — |
| 2022-08-17 | $21.52 | $56.40 | 12,300 | — | — |
| 2022-08-16 | $21.37 | $56.01 | 22,700 | — | — |
| 2022-08-15 | $21.46 | $56.24 | 41,100 | — | — |
| 2022-08-12 | $21.14 | $55.40 | 13,900 | — | — |
| 2022-08-11 | $21.10 | $55.30 | 33,500 | — | — |
| 2022-08-10 | $20.83 | $54.59 | 38,500 | — | — |
| 2022-08-09 | $21.00 | $55.04 | 51,600 | — | — |
| 2022-08-08 | $20.21 | $52.97 | 35,100 | — | — |
| 2022-08-05 | $20.05 | $52.55 | 15,000 | — | — |
| 2022-08-04 | $20.07 | $52.60 | 44,100 | — | — |
| 2022-08-03 | $21.01 | $55.06 | 45,600 | — | — |
| 2022-08-02 | $21.34 | $55.93 | 90,100 | — | — |
| 2022-08-01 | $22.44 | $57.44 | 111,200 | — | — |
| 2022-07-29 | $22.22 | $56.87 | 67,000 | — | — |
| 2022-07-28 | $21.98 | $56.26 | 50,500 | — | — |
| 2022-07-27 | $21.87 | $55.98 | 47,100 | — | — |
| 2022-07-26 | $21.61 | $55.31 | 37,300 | — | — |
| 2022-07-25 | $21.38 | $54.72 | 35,800 | — | — |
| 2022-07-22 | $20.81 | $53.26 | 22,400 | — | — |
| 2022-07-21 | $20.80 | $53.24 | 15,700 | — | — |
| 2022-07-20 | $20.55 | $52.60 | 17,800 | — | — |
| 2022-07-19 | $20.43 | $52.29 | 43,200 | — | — |
| 2022-07-18 | $19.85 | $50.81 | 27,400 | — | — |
| 2022-07-15 | $20.02 | $51.24 | 34,300 | — | — |
| 2022-07-14 | $19.67 | $50.35 | 21,200 | — | — |
| 2022-07-13 | $20.01 | $51.22 | 78,900 | — | — |
| 2022-07-12 | $20.11 | $51.47 | 21,100 | — | — |
| 2022-07-11 | $20.35 | $52.09 | 11,000 | — | — |
| 2022-07-08 | $20.55 | $52.60 | 17,900 | — | — |
| 2022-07-07 | $20.67 | $52.90 | 18,700 | — | — |
| 2022-07-06 | $20.15 | $51.57 | 32,600 | — | — |
| 2022-07-05 | $20.45 | $52.34 | 29,400 | — | — |
| 2022-07-01 | $20.64 | $52.83 | 20,100 | — | — |
| 2022-06-30 | $20.25 | $51.83 | 19,400 | — | — |
| 2022-06-29 | $20.58 | $52.67 | 29,000 | — | — |
| 2022-06-28 | $20.80 | $53.24 | 32,600 | — | — |
| 2022-06-27 | $20.55 | $52.60 | 106,200 | — | — |
| 2022-06-24 | $19.84 | $50.78 | 28,700 | — | — |
| 2022-06-23 | $19.34 | $49.50 | 76,600 | — | — |
| 2022-06-22 | $19.99 | $51.16 | 23,100 | — | — |
| 2022-06-21 | $19.90 | $50.93 | 72,200 | — | — |
| 2022-06-17 | $19.43 | $49.73 | 98,800 | — | — |
| 2022-06-16 | $19.71 | $50.45 | 84,700 | — | — |
| 2022-06-15 | $20.61 | $52.75 | 40,600 | — | — |
| 2022-06-14 | $20.41 | $52.24 | 67,200 | — | — |
| 2022-06-13 | $20.69 | $52.96 | 81,200 | — | — |
| 2022-06-10 | $21.57 | $55.21 | 56,700 | — | — |
| 2022-06-09 | $22.04 | $56.41 | 30,400 | — | — |
| 2022-06-08 | $22.06 | $56.46 | 28,400 | — | — |
| 2022-06-07 | $22.40 | $57.33 | 17,900 | — | — |
| 2022-06-06 | $22.17 | $56.74 | 16,200 | — | — |
| 2022-06-03 | $22.29 | $57.05 | 24,000 | — | — |
| 2022-06-02 | $22.22 | $56.87 | 21,600 | — | — |
| 2022-06-01 | $22.17 | $56.74 | 43,400 | — | — |
| 2022-05-31 | $22.46 | $57.49 | 103,500 | — | — |
| 2022-05-27 | $22.15 | $56.69 | 41,400 | — | — |
| 2022-05-26 | $22.18 | $56.77 | 113,200 | — | — |
| 2022-05-25 | $21.54 | $55.13 | 123,100 | — | — |
| 2022-05-24 | $20.46 | $52.37 | 37,800 | — | — |
| 2022-05-23 | $20.11 | $51.47 | 95,200 | — | — |
| 2022-05-20 | $19.49 | $49.88 | 22,300 | — | — |
| 2022-05-19 | $19.39 | $49.63 | 22,200 | — | — |
| 2022-05-18 | $19.70 | $50.42 | 34,400 | — | — |
| 2022-05-17 | $20.40 | $52.21 | 17,800 | — | — |
| 2022-05-16 | $20.23 | $51.78 | 36,500 | — | — |
| 2022-05-13 | $19.67 | $50.35 | 41,700 | — | — |
| 2022-05-12 | $19.32 | $49.45 | 46,900 | — | — |
| 2022-05-11 | $19.93 | $51.01 | 45,500 | — | — |
| 2022-05-10 | $19.90 | $50.93 | 71,800 | — | — |
| 2022-05-09 | $19.75 | $50.55 | 63,400 | — | — |
| 2022-05-06 | $20.04 | $51.29 | 16,800 | — | — |
| 2022-05-05 | $20.01 | $51.22 | 27,800 | — | — |
| 2022-05-04 | $20.22 | $51.75 | 30,000 | — | — |
| 2022-05-03 | $19.58 | $50.12 | 34,800 | — | — |
| 2022-05-02 | $19.29 | $49.37 | 94,000 | — | — |
| 2022-04-29 | $20.81 | $51.92 | 132,500 | — | — |
| 2022-04-28 | $21.48 | $53.59 | 24,500 | — | — |
| 2022-04-27 | $21.26 | $53.04 | 32,400 | — | — |
| 2022-04-26 | $21.13 | $52.72 | 41,500 | — | — |
| 2022-04-25 | $21.52 | $53.69 | 67,000 | — | — |
| 2022-04-22 | $22.17 | $55.31 | 72,700 | — | — |
| 2022-04-21 | $22.61 | $56.41 | 28,200 | — | — |
| 2022-04-20 | $22.59 | $56.36 | 30,000 | — | — |
| 2022-04-19 | $22.58 | $56.34 | 24,500 | — | — |
| 2022-04-18 | $22.71 | $56.66 | 39,200 | — | — |
| 2022-04-14 | $22.74 | $56.73 | 28,200 | — | — |
| 2022-04-13 | $22.86 | $57.03 | 35,300 | — | — |
| 2022-04-12 | $22.48 | $56.09 | 60,100 | — | — |
| 2022-04-11 | $23.15 | $57.76 | 97,800 | — | — |
| 2022-04-08 | $22.38 | $55.84 | 24,700 | — | — |
| 2022-04-07 | $22.07 | $55.06 | 25,300 | — | — |
| 2022-04-06 | $22.29 | $55.61 | 27,000 | — | — |
| 2022-04-05 | $22.19 | $55.36 | 35,500 | — | — |
| 2022-04-04 | $22.30 | $55.64 | 44,100 | — | — |
| 2022-04-01 | $22.08 | $55.09 | 12,200 | — | — |
| 2022-03-31 | $21.81 | $54.41 | 43,000 | — | — |
| 2022-03-30 | $21.80 | $54.39 | 22,700 | — | — |
| 2022-03-29 | $22.08 | $55.09 | 26,700 | — | — |
| 2022-03-28 | $22.03 | $54.96 | 34,800 | — | — |
| 2022-03-25 | $22.13 | $55.21 | 33,000 | — | — |
| 2022-03-24 | $22.03 | $54.96 | 53,700 | — | — |
| 2022-03-23 | $21.54 | $53.74 | 113,400 | — | — |
| 2022-03-22 | $21.23 | $52.97 | 101,600 | — | — |
| 2022-03-21 | $19.81 | $49.42 | 24,800 | — | — |
| 2022-03-18 | $19.68 | $49.10 | 47,800 | — | — |
| 2022-03-17 | $19.66 | $49.05 | 13,700 | — | — |
| 2022-03-16 | $19.28 | $48.10 | 40,900 | — | — |
| 2022-03-15 | $19.14 | $47.75 | 53,500 | — | — |
| 2022-03-14 | $19.34 | $48.25 | 46,900 | — | — |
| 2022-03-11 | $20.09 | $50.12 | 33,300 | — | — |
| 2022-03-10 | $20.29 | $50.62 | 70,900 | — | — |
| 2022-03-09 | $20.08 | $50.10 | 44,100 | — | — |
| 2022-03-08 | $20.31 | $50.67 | 68,900 | — | — |
| 2022-03-07 | $20.13 | $50.22 | 33,900 | — | — |
| 2022-03-04 | $20.47 | $51.07 | 44,200 | — | — |
| 2022-03-03 | $20.86 | $52.04 | 43,500 | — | — |
| 2022-03-02 | $21.43 | $53.47 | 55,600 | — | — |
| 2022-03-01 | $20.86 | $52.04 | 55,000 | — | — |
| 2022-02-28 | $20.13 | $50.22 | 40,700 | — | — |
| 2022-02-25 | $20.09 | $50.12 | 40,900 | — | — |
| 2022-02-24 | $20.05 | $50.02 | 62,100 | — | — |
| 2022-02-23 | $20.30 | $50.65 | 16,000 | — | — |
| 2022-02-22 | $20.43 | $50.97 | 34,300 | — | — |
| 2022-02-18 | $20.75 | $51.77 | 51,000 | — | — |
| 2022-02-17 | $21.11 | $52.67 | 32,800 | — | — |
| 2022-02-16 | $21.02 | $52.44 | 25,500 | — | — |
| 2022-02-15 | $20.86 | $52.04 | 44,500 | — | — |
| 2022-02-14 | $20.71 | $51.67 | 38,500 | — | — |
| 2022-02-11 | $21.11 | $52.67 | 33,100 | — | — |
| 2022-02-10 | $20.61 | $51.42 | 71,300 | — | — |
| 2022-02-09 | $20.54 | $51.25 | 50,800 | — | — |
| 2022-02-08 | $20.26 | $50.55 | 30,400 | — | — |
| 2022-02-07 | $20.58 | $51.35 | 49,600 | — | — |
| 2022-02-04 | $20.15 | $50.27 | 68,400 | — | — |
| 2022-02-03 | $20.62 | $51.45 | 57,500 | — | — |
| 2022-02-02 | $21.10 | $52.64 | 123,800 | — | — |
| 2022-02-01 | $22.34 | $54.43 | 189,400 | — | — |
| 2022-01-31 | $22.31 | $54.35 | 66,400 | — | — |
| 2022-01-28 | $22.39 | $54.55 | 47,100 | — | — |
| 2022-01-27 | $22.30 | $54.33 | 46,600 | — | — |
| 2022-01-26 | $21.95 | $53.48 | 57,400 | — | — |
| 2022-01-25 | $21.98 | $53.55 | 82,100 | — | — |
| 2022-01-24 | $21.58 | $52.58 | 68,200 | — | — |
| 2022-01-21 | $21.75 | $52.99 | 108,300 | — | — |
| 2022-01-20 | $21.90 | $53.35 | 48,900 | — | — |
| 2022-01-19 | $22.41 | $54.60 | 65,200 | — | — |
| 2022-01-18 | $22.18 | $54.04 | 64,000 | — | — |
| 2022-01-14 | $21.45 | $52.26 | 53,500 | — | — |
| 2022-01-13 | $21.57 | $52.55 | 26,400 | — | — |
| 2022-01-12 | $21.50 | $52.38 | 45,900 | — | — |
| 2022-01-11 | $21.16 | $51.55 | 71,100 | — | — |
| 2022-01-10 | $20.17 | $49.14 | 51,800 | — | — |
| 2022-01-07 | $20.06 | $48.87 | 62,000 | — | — |
| 2022-01-06 | $19.88 | $48.43 | 37,600 | — | — |
| 2022-01-05 | $19.42 | $47.31 | 71,100 | — | — |
| 2022-01-04 | $19.49 | $47.48 | 44,700 | — | — |
| 2022-01-03 | $19.36 | $47.17 | 48,800 | — | — |