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
- 2003-09-10 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 | $22.85 | $27.84 | 438,000 | — | — |
| 2022-12-29 | $22.97 | $27.99 | 478,100 | — | — |
| 2022-12-28 | $22.38 | $27.27 | 410,300 | — | — |
| 2022-12-27 | $22.75 | $27.72 | 512,100 | — | — |
| 2022-12-23 | $22.86 | $27.85 | 409,400 | — | — |
| 2022-12-22 | $22.53 | $27.45 | 503,900 | — | — |
| 2022-12-21 | $22.74 | $27.71 | 737,000 | — | — |
| 2022-12-20 | $22.20 | $27.05 | 609,900 | — | — |
| 2022-12-19 | $21.57 | $26.28 | 904,200 | — | — |
| 2022-12-16 | $21.75 | $26.50 | 1,633,600 | — | — |
| 2022-12-15 | $21.72 | $26.46 | 892,600 | — | — |
| 2022-12-14 | $22.36 | $27.24 | 890,700 | — | — |
| 2022-12-13 | $22.32 | $27.19 | 931,600 | — | — |
| 2022-12-12 | $22.38 | $27.27 | 702,700 | — | — |
| 2022-12-09 | $22.36 | $27.24 | 563,200 | — | — |
| 2022-12-08 | $22.66 | $27.61 | 718,300 | — | — |
| 2022-12-07 | $22.63 | $27.40 | 526,700 | — | — |
| 2022-12-06 | $22.68 | $27.46 | 567,400 | — | — |
| 2022-12-05 | $22.67 | $27.45 | 585,500 | — | — |
| 2022-12-02 | $23.13 | $28.01 | 484,500 | — | — |
| 2022-12-01 | $23.24 | $28.14 | 579,700 | — | — |
| 2022-11-30 | $23.48 | $28.43 | 860,500 | — | — |
| 2022-11-29 | $23.01 | $27.86 | 474,500 | — | — |
| 2022-11-28 | $22.88 | $27.70 | 518,600 | — | — |
| 2022-11-25 | $23.21 | $28.10 | 216,400 | — | — |
| 2022-11-23 | $23.04 | $27.90 | 433,400 | — | — |
| 2022-11-22 | $23.06 | $27.92 | 547,000 | — | — |
| 2022-11-21 | $22.67 | $27.45 | 689,600 | — | — |
| 2022-11-18 | $22.70 | $27.49 | 727,400 | — | — |
| 2022-11-17 | $22.17 | $26.84 | 523,400 | — | — |
| 2022-11-16 | $22.08 | $26.74 | 732,400 | — | — |
| 2022-11-15 | $22.40 | $27.12 | 1,031,100 | — | — |
| 2022-11-14 | $22.42 | $27.15 | 877,300 | — | — |
| 2022-11-11 | $22.77 | $27.57 | 867,900 | — | — |
| 2022-11-10 | $22.94 | $27.78 | 1,723,500 | — | — |
| 2022-11-09 | $21.47 | $26.00 | 542,400 | — | — |
| 2022-11-08 | $21.88 | $26.49 | 913,400 | — | — |
| 2022-11-07 | $21.75 | $26.34 | 547,100 | — | — |
| 2022-11-04 | $21.75 | $26.34 | 609,200 | — | — |
| 2022-11-03 | $21.12 | $25.57 | 688,500 | — | — |
| 2022-11-02 | $21.33 | $25.83 | 1,095,100 | — | — |
| 2022-11-01 | $22.09 | $26.75 | 1,301,800 | — | — |
| 2022-10-31 | $22.06 | $26.71 | 993,900 | — | — |
| 2022-10-28 | $22.02 | $26.66 | 1,100,900 | — | — |
| 2022-10-27 | $20.88 | $25.28 | 665,000 | — | — |
| 2022-10-26 | $20.69 | $25.05 | 673,800 | — | — |
| 2022-10-25 | $20.78 | $25.16 | 1,022,800 | — | — |
| 2022-10-24 | $20.53 | $24.86 | 798,500 | — | — |
| 2022-10-21 | $19.97 | $24.18 | 681,400 | — | — |
| 2022-10-20 | $19.41 | $23.50 | 609,500 | — | — |
| 2022-10-19 | $19.88 | $24.07 | 605,800 | — | — |
| 2022-10-18 | $20.09 | $24.33 | 748,200 | — | — |
| 2022-10-17 | $19.73 | $23.89 | 786,300 | — | — |
| 2022-10-14 | $19.37 | $23.45 | 775,800 | — | — |
| 2022-10-13 | $19.59 | $23.72 | 810,300 | — | — |
| 2022-10-12 | $18.74 | $22.69 | 734,400 | — | — |
| 2022-10-11 | $18.89 | $22.87 | 869,700 | — | — |
| 2022-10-10 | $18.86 | $22.84 | 624,500 | — | — |
| 2022-10-07 | $18.72 | $22.67 | 802,600 | — | — |
| 2022-10-06 | $19.11 | $23.14 | 527,000 | — | — |
| 2022-10-05 | $19.21 | $23.26 | 847,700 | — | — |
| 2022-10-04 | $19.32 | $23.39 | 1,073,700 | — | — |
| 2022-10-03 | $18.35 | $22.22 | 987,900 | — | — |
| 2022-09-30 | $17.97 | $21.76 | 965,000 | — | — |
| 2022-09-29 | $17.99 | $21.78 | 659,600 | — | — |
| 2022-09-28 | $18.24 | $22.09 | 664,300 | — | — |
| 2022-09-27 | $17.72 | $21.46 | 763,600 | — | — |
| 2022-09-26 | $17.98 | $21.77 | 1,008,300 | — | — |
| 2022-09-23 | $18.00 | $21.80 | 1,079,600 | — | — |
| 2022-09-22 | $18.77 | $22.73 | 607,300 | — | — |
| 2022-09-21 | $18.90 | $22.88 | 629,700 | — | — |
| 2022-09-20 | $19.16 | $23.20 | 715,700 | — | — |
| 2022-09-19 | $19.60 | $23.73 | 790,500 | — | — |
| 2022-09-16 | $19.06 | $23.08 | 1,917,700 | — | — |
| 2022-09-15 | $19.10 | $23.13 | 908,200 | — | — |
| 2022-09-14 | $19.02 | $23.03 | 1,050,600 | — | — |
| 2022-09-13 | $18.77 | $22.73 | 1,163,800 | — | — |
| 2022-09-12 | $19.43 | $23.53 | 1,056,400 | — | — |
| 2022-09-09 | $19.05 | $23.07 | 712,300 | — | — |
| 2022-09-08 | $18.62 | $22.55 | 836,300 | — | — |
| 2022-09-07 | $18.16 | $21.82 | 658,300 | — | — |
| 2022-09-06 | $17.81 | $21.40 | 1,460,700 | — | — |
| 2022-09-02 | $18.04 | $21.68 | 774,900 | — | — |
| 2022-09-01 | $18.22 | $21.89 | 648,600 | — | — |
| 2022-08-31 | $18.41 | $22.12 | 937,600 | — | — |
| 2022-08-30 | $18.55 | $22.29 | 460,200 | — | — |
| 2022-08-29 | $18.71 | $22.48 | 450,500 | — | — |
| 2022-08-26 | $18.91 | $22.72 | 526,400 | — | — |
| 2022-08-25 | $19.52 | $23.45 | 505,000 | — | — |
| 2022-08-24 | $19.23 | $23.10 | 433,400 | — | — |
| 2022-08-23 | $19.37 | $23.27 | 505,000 | — | — |
| 2022-08-22 | $19.31 | $23.20 | 634,400 | — | — |
| 2022-08-19 | $19.90 | $23.91 | 598,900 | — | — |
| 2022-08-18 | $20.22 | $24.29 | 499,900 | — | — |
| 2022-08-17 | $19.79 | $23.78 | 551,100 | — | — |
| 2022-08-16 | $20.15 | $24.21 | 686,500 | — | — |
| 2022-08-15 | $19.91 | $23.92 | 486,500 | — | — |
| 2022-08-12 | $19.90 | $23.91 | 623,300 | — | — |
| 2022-08-11 | $19.51 | $23.44 | 591,000 | — | — |
| 2022-08-10 | $19.22 | $23.09 | 662,200 | — | — |
| 2022-08-09 | $18.79 | $22.58 | 558,900 | — | — |
| 2022-08-08 | $18.57 | $22.31 | 585,500 | — | — |
| 2022-08-05 | $18.30 | $21.99 | 729,000 | — | — |
| 2022-08-04 | $18.12 | $21.77 | 676,300 | — | — |
| 2022-08-03 | $18.34 | $22.04 | 887,500 | — | — |
| 2022-08-02 | $18.05 | $21.69 | 1,124,000 | — | — |
| 2022-08-01 | $18.81 | $22.60 | 742,300 | — | — |
| 2022-07-29 | $18.75 | $22.53 | 797,200 | — | — |
| 2022-07-28 | $18.60 | $22.35 | 768,700 | — | — |
| 2022-07-27 | $18.63 | $22.38 | 769,200 | — | — |
| 2022-07-26 | $18.41 | $22.12 | 739,000 | — | — |
| 2022-07-25 | $18.35 | $22.05 | 659,600 | — | — |
| 2022-07-22 | $18.03 | $21.66 | 787,300 | — | — |
| 2022-07-21 | $18.08 | $21.72 | 1,041,200 | — | — |
| 2022-07-20 | $17.98 | $21.60 | 1,160,900 | — | — |
| 2022-07-19 | $17.66 | $21.22 | 1,338,100 | — | — |
| 2022-07-18 | $17.14 | $20.59 | 1,154,600 | — | — |
| 2022-07-15 | $17.14 | $20.59 | 964,200 | — | — |
| 2022-07-14 | $16.73 | $20.10 | 890,400 | — | — |
| 2022-07-13 | $17.14 | $20.59 | 934,500 | — | — |
| 2022-07-12 | $17.77 | $21.35 | 1,142,200 | — | — |
| 2022-07-11 | $17.60 | $21.15 | 608,700 | — | — |
| 2022-07-08 | $17.70 | $21.27 | 523,900 | — | — |
| 2022-07-07 | $17.77 | $21.35 | 643,300 | — | — |
| 2022-07-06 | $17.54 | $21.07 | 986,300 | — | — |
| 2022-07-05 | $18.00 | $21.63 | 724,600 | — | — |
| 2022-07-01 | $18.54 | $22.28 | 899,000 | — | — |
| 2022-06-30 | $18.09 | $21.74 | 741,600 | — | — |
| 2022-06-29 | $18.18 | $21.84 | 881,300 | — | — |
| 2022-06-28 | $18.10 | $21.75 | 958,400 | — | — |
| 2022-06-27 | $18.20 | $21.87 | 941,300 | — | — |
| 2022-06-24 | $18.42 | $22.13 | 3,266,700 | — | — |
| 2022-06-23 | $17.21 | $20.68 | 1,620,700 | — | — |
| 2022-06-22 | $17.65 | $21.21 | 1,205,000 | — | — |
| 2022-06-21 | $17.82 | $21.41 | 1,007,400 | — | — |
| 2022-06-17 | $17.40 | $20.91 | 2,381,300 | — | — |
| 2022-06-16 | $17.25 | $20.73 | 1,129,300 | — | — |
| 2022-06-15 | $18.26 | $21.94 | 972,000 | — | — |
| 2022-06-14 | $18.15 | $21.81 | 1,840,100 | — | — |
| 2022-06-13 | $18.11 | $21.76 | 1,008,100 | — | — |
| 2022-06-10 | $18.96 | $22.78 | 1,092,500 | — | — |
| 2022-06-09 | $19.59 | $23.54 | 539,400 | — | — |
| 2022-06-08 | $20.18 | $24.08 | 586,500 | — | — |
| 2022-06-07 | $20.56 | $24.53 | 632,400 | — | — |
| 2022-06-06 | $20.33 | $24.26 | 1,121,400 | — | — |
| 2022-06-03 | $20.06 | $23.93 | 886,000 | — | — |
| 2022-06-02 | $20.34 | $24.27 | 1,273,500 | — | — |
| 2022-06-01 | $20.57 | $24.54 | 1,041,200 | — | — |
| 2022-05-31 | $20.57 | $24.54 | 1,652,400 | — | — |
| 2022-05-27 | $20.59 | $24.57 | 825,500 | — | — |
| 2022-05-26 | $20.52 | $24.48 | 936,900 | — | — |
| 2022-05-25 | $20.21 | $24.11 | 867,400 | — | — |
| 2022-05-24 | $20.02 | $23.89 | 998,400 | — | — |
| 2022-05-23 | $19.95 | $23.80 | 1,227,700 | — | — |
| 2022-05-20 | $19.30 | $23.03 | 1,062,700 | — | — |
| 2022-05-19 | $19.49 | $23.25 | 1,050,300 | — | — |
| 2022-05-18 | $20.15 | $24.04 | 859,400 | — | — |
| 2022-05-17 | $20.59 | $24.57 | 1,236,400 | — | — |
| 2022-05-16 | $19.85 | $23.68 | 1,033,400 | — | — |
| 2022-05-13 | $20.09 | $23.97 | 1,231,900 | — | — |
| 2022-05-12 | $19.94 | $23.79 | 929,500 | — | — |
| 2022-05-11 | $20.36 | $24.29 | 904,000 | — | — |
| 2022-05-10 | $20.63 | $24.62 | 932,800 | — | — |
| 2022-05-09 | $21.09 | $25.16 | 1,137,700 | — | — |
| 2022-05-06 | $21.29 | $25.40 | 1,213,700 | — | — |
| 2022-05-05 | $21.55 | $25.71 | 1,368,700 | — | — |
| 2022-05-04 | $21.76 | $25.96 | 1,984,300 | — | — |
| 2022-05-03 | $21.47 | $25.62 | 2,224,300 | — | — |
| 2022-05-02 | $24.12 | $28.78 | 968,500 | — | — |
| 2022-04-29 | $24.14 | $28.80 | 750,100 | — | — |
| 2022-04-28 | $24.83 | $29.63 | 812,300 | — | — |
| 2022-04-27 | $24.41 | $29.13 | 772,300 | — | — |
| 2022-04-26 | $24.36 | $29.07 | 850,800 | — | — |
| 2022-04-25 | $24.83 | $29.63 | 841,700 | — | — |
| 2022-04-22 | $24.96 | $29.78 | 723,800 | — | — |
| 2022-04-21 | $25.68 | $30.64 | 847,500 | — | — |
| 2022-04-20 | $25.83 | $30.82 | 638,100 | — | — |
| 2022-04-19 | $25.60 | $30.55 | 654,100 | — | — |
| 2022-04-18 | $25.37 | $30.27 | 554,900 | — | — |
| 2022-04-14 | $25.37 | $30.27 | 647,300 | — | — |
| 2022-04-13 | $25.43 | $30.34 | 677,700 | — | — |
| 2022-04-12 | $24.71 | $29.48 | 817,900 | — | — |
| 2022-04-11 | $24.73 | $29.51 | 861,000 | — | — |
| 2022-04-08 | $24.73 | $29.51 | 683,900 | — | — |
| 2022-04-07 | $24.37 | $29.08 | 814,300 | — | — |
| 2022-04-06 | $24.54 | $29.28 | 771,300 | — | — |
| 2022-04-05 | $24.65 | $29.41 | 766,200 | — | — |
| 2022-04-04 | $24.89 | $29.70 | 644,300 | — | — |
| 2022-04-01 | $25.46 | $30.38 | 857,300 | — | — |
| 2022-03-31 | $25.09 | $29.94 | 688,000 | — | — |
| 2022-03-30 | $25.31 | $30.20 | 493,500 | — | — |
| 2022-03-29 | $25.55 | $30.49 | 879,600 | — | — |
| 2022-03-28 | $25.53 | $30.46 | 709,300 | — | — |
| 2022-03-25 | $25.88 | $30.88 | 760,000 | — | — |
| 2022-03-24 | $25.24 | $30.12 | 919,100 | — | — |
| 2022-03-23 | $24.66 | $29.42 | 981,000 | — | — |
| 2022-03-22 | $25.03 | $29.86 | 1,127,700 | — | — |
| 2022-03-21 | $24.83 | $29.63 | 722,800 | — | — |
| 2022-03-18 | $24.60 | $29.35 | 2,365,400 | — | — |
| 2022-03-17 | $24.65 | $29.41 | 946,100 | — | — |
| 2022-03-16 | $24.65 | $29.41 | 1,167,400 | — | — |
| 2022-03-15 | $23.79 | $28.39 | 731,900 | — | — |
| 2022-03-14 | $23.53 | $28.08 | 828,200 | — | — |
| 2022-03-11 | $23.29 | $27.79 | 1,590,100 | — | — |
| 2022-03-10 | $23.22 | $27.71 | 993,300 | — | — |
| 2022-03-09 | $23.39 | $27.91 | 1,192,400 | — | — |
| 2022-03-08 | $22.91 | $27.18 | 1,150,800 | — | — |
| 2022-03-07 | $22.79 | $27.04 | 1,209,000 | — | — |
| 2022-03-04 | $23.43 | $27.80 | 1,196,400 | — | — |
| 2022-03-03 | $23.99 | $28.46 | 911,800 | — | — |
| 2022-03-02 | $23.90 | $28.35 | 1,159,300 | — | — |
| 2022-03-01 | $22.63 | $26.85 | 1,491,500 | — | — |
| 2022-02-28 | $24.17 | $28.68 | 2,152,800 | — | — |
| 2022-02-25 | $24.75 | $29.36 | 828,700 | — | — |
| 2022-02-24 | $23.81 | $28.25 | 1,544,400 | — | — |
| 2022-02-23 | $24.33 | $28.87 | 809,300 | — | — |
| 2022-02-22 | $24.67 | $29.27 | 665,900 | — | — |
| 2022-02-18 | $24.91 | $29.55 | 992,300 | — | — |
| 2022-02-17 | $24.67 | $29.27 | 932,100 | — | — |
| 2022-02-16 | $25.16 | $29.85 | 1,293,300 | — | — |
| 2022-02-15 | $24.99 | $29.65 | 1,516,300 | — | — |
| 2022-02-14 | $25.05 | $29.72 | 1,018,600 | — | — |
| 2022-02-11 | $25.60 | $30.37 | 1,059,600 | — | — |
| 2022-02-10 | $25.71 | $30.50 | 1,005,500 | — | — |
| 2022-02-09 | $25.52 | $30.28 | 1,512,200 | — | — |
| 2022-02-08 | $25.97 | $30.81 | 1,019,500 | — | — |
| 2022-02-07 | $25.44 | $30.18 | 635,000 | — | — |
| 2022-02-04 | $25.37 | $30.10 | 1,055,900 | — | — |
| 2022-02-03 | $24.87 | $29.51 | 876,800 | — | — |
| 2022-02-02 | $25.06 | $29.73 | 1,389,300 | — | — |
| 2022-02-01 | $25.06 | $29.73 | 1,514,200 | — | — |
| 2022-01-31 | $24.94 | $29.59 | 1,597,100 | — | — |
| 2022-01-28 | $24.85 | $29.48 | 906,200 | — | — |
| 2022-01-27 | $24.57 | $29.15 | 1,071,000 | — | — |
| 2022-01-26 | $25.23 | $29.93 | 800,500 | — | — |
| 2022-01-25 | $25.05 | $29.72 | 912,300 | — | — |
| 2022-01-24 | $24.79 | $29.41 | 1,012,200 | — | — |
| 2022-01-21 | $24.41 | $28.96 | 875,100 | — | — |
| 2022-01-20 | $24.90 | $29.54 | 561,300 | — | — |
| 2022-01-19 | $25.39 | $30.12 | 603,800 | — | — |
| 2022-01-18 | $25.88 | $30.70 | 685,900 | — | — |
| 2022-01-14 | $26.21 | $31.10 | 553,900 | — | — |
| 2022-01-13 | $26.01 | $30.86 | 606,300 | — | — |
| 2022-01-12 | $25.74 | $30.54 | 795,600 | — | — |
| 2022-01-11 | $25.87 | $30.69 | 673,200 | — | — |
| 2022-01-10 | $25.53 | $30.29 | 790,000 | — | — |
| 2022-01-07 | $25.45 | $30.19 | 908,600 | — | — |
| 2022-01-06 | $25.18 | $29.87 | 856,800 | — | — |
| 2022-01-05 | $24.69 | $29.29 | 1,065,500 | — | — |
| 2022-01-04 | $25.20 | $29.90 | 667,700 | — | — |
| 2022-01-03 | $24.43 | $28.98 | 799,900 | — | — |