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
- 2006-05-18 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 | $18.23 | $75.07 | 190,400 | — | — |
| 2022-12-29 | $18.29 | $75.32 | 189,000 | — | — |
| 2022-12-28 | $17.87 | $73.59 | 209,200 | — | — |
| 2022-12-27 | $18.26 | $75.19 | 268,400 | — | — |
| 2022-12-23 | $18.03 | $74.25 | 393,000 | — | — |
| 2022-12-22 | $16.79 | $69.14 | 261,400 | — | — |
| 2022-12-21 | $16.72 | $68.85 | 258,500 | — | — |
| 2022-12-20 | $16.43 | $67.66 | 244,800 | — | — |
| 2022-12-19 | $16.54 | $68.11 | 260,400 | — | — |
| 2022-12-16 | $16.95 | $69.80 | 648,900 | — | — |
| 2022-12-15 | $17.27 | $71.12 | 201,000 | — | — |
| 2022-12-14 | $17.92 | $73.79 | 216,700 | — | — |
| 2022-12-13 | $18.04 | $74.29 | 280,900 | — | — |
| 2022-12-12 | $17.75 | $73.09 | 237,300 | — | — |
| 2022-12-09 | $17.66 | $72.72 | 192,800 | — | — |
| 2022-12-08 | $17.60 | $72.48 | 204,900 | — | — |
| 2022-12-07 | $17.60 | $72.48 | 217,000 | — | — |
| 2022-12-06 | $17.59 | $72.44 | 272,300 | — | — |
| 2022-12-05 | $18.51 | $76.22 | 176,300 | — | — |
| 2022-12-02 | $19.15 | $78.86 | 202,200 | — | — |
| 2022-12-01 | $19.17 | $78.94 | 280,000 | — | — |
| 2022-11-30 | $19.56 | $80.55 | 542,500 | — | — |
| 2022-11-29 | $18.73 | $77.13 | 197,400 | — | — |
| 2022-11-28 | $19.11 | $78.69 | 481,300 | — | — |
| 2022-11-25 | $19.20 | $79.06 | 85,700 | — | — |
| 2022-11-23 | $19.21 | $79.11 | 174,300 | — | — |
| 2022-11-22 | $18.80 | $77.42 | 256,000 | — | — |
| 2022-11-21 | $19.55 | $80.51 | 157,200 | — | — |
| 2022-11-18 | $19.52 | $80.38 | 154,300 | — | — |
| 2022-11-17 | $20.14 | $82.94 | 138,800 | — | — |
| 2022-11-16 | $19.82 | $81.62 | 200,800 | — | — |
| 2022-11-15 | $20.91 | $86.11 | 319,500 | — | — |
| 2022-11-14 | $19.55 | $80.51 | 235,200 | — | — |
| 2022-11-11 | $19.75 | $81.33 | 186,600 | — | — |
| 2022-11-10 | $20.00 | $82.36 | 274,800 | — | — |
| 2022-11-09 | $19.39 | $79.85 | 248,200 | — | — |
| 2022-11-08 | $19.25 | $79.27 | 258,600 | — | — |
| 2022-11-07 | $19.39 | $79.85 | 258,600 | — | — |
| 2022-11-04 | $19.51 | $80.34 | 296,500 | — | — |
| 2022-11-03 | $20.62 | $84.91 | 124,400 | — | — |
| 2022-11-02 | $21.22 | $87.38 | 338,700 | — | — |
| 2022-11-01 | $21.67 | $89.24 | 377,600 | — | — |
| 2022-10-31 | $21.28 | $87.63 | 217,400 | — | — |
| 2022-10-28 | $21.06 | $86.72 | 266,500 | — | — |
| 2022-10-27 | $20.18 | $83.10 | 231,100 | — | — |
| 2022-10-26 | $19.87 | $81.82 | 141,100 | — | — |
| 2022-10-25 | $19.54 | $80.47 | 235,900 | — | — |
| 2022-10-24 | $18.92 | $77.91 | 145,100 | — | — |
| 2022-10-21 | $18.72 | $77.09 | 234,700 | — | — |
| 2022-10-20 | $18.50 | $76.18 | 298,100 | — | — |
| 2022-10-19 | $18.33 | $75.48 | 161,300 | — | — |
| 2022-10-18 | $18.96 | $77.05 | 201,900 | — | — |
| 2022-10-17 | $18.79 | $76.36 | 264,500 | — | — |
| 2022-10-14 | $18.04 | $73.31 | 203,500 | — | — |
| 2022-10-13 | $18.27 | $74.24 | 279,000 | — | — |
| 2022-10-12 | $17.52 | $71.20 | 181,000 | — | — |
| 2022-10-11 | $17.46 | $70.95 | 338,300 | — | — |
| 2022-10-10 | $17.63 | $71.64 | 202,500 | — | — |
| 2022-10-07 | $17.92 | $72.82 | 225,600 | — | — |
| 2022-10-06 | $18.36 | $74.61 | 123,500 | — | — |
| 2022-10-05 | $18.74 | $76.15 | 185,500 | — | — |
| 2022-10-04 | $19.09 | $77.58 | 206,300 | — | — |
| 2022-10-03 | $18.34 | $74.53 | 327,100 | — | — |
| 2022-09-30 | $18.06 | $73.39 | 166,900 | — | — |
| 2022-09-29 | $18.30 | $74.37 | 248,600 | — | — |
| 2022-09-28 | $19.11 | $77.66 | 218,300 | — | — |
| 2022-09-27 | $18.09 | $73.51 | 219,700 | — | — |
| 2022-09-26 | $18.17 | $73.84 | 345,300 | — | — |
| 2022-09-23 | $18.92 | $76.88 | 369,900 | — | — |
| 2022-09-22 | $19.18 | $77.94 | 192,900 | — | — |
| 2022-09-21 | $19.39 | $78.79 | 285,300 | — | — |
| 2022-09-20 | $19.45 | $79.04 | 290,800 | — | — |
| 2022-09-19 | $19.69 | $80.01 | 312,500 | — | — |
| 2022-09-16 | $19.05 | $77.41 | 721,700 | — | — |
| 2022-09-15 | $19.86 | $80.70 | 194,100 | — | — |
| 2022-09-14 | $20.11 | $81.72 | 161,000 | — | — |
| 2022-09-13 | $20.39 | $82.86 | 245,200 | — | — |
| 2022-09-12 | $20.95 | $85.13 | 204,200 | — | — |
| 2022-09-09 | $20.76 | $84.36 | 165,900 | — | — |
| 2022-09-08 | $20.37 | $82.78 | 174,400 | — | — |
| 2022-09-07 | $20.30 | $82.49 | 225,800 | — | — |
| 2022-09-06 | $20.05 | $81.48 | 562,500 | — | — |
| 2022-09-02 | $20.37 | $82.78 | 217,600 | — | — |
| 2022-09-01 | $20.69 | $84.08 | 390,000 | — | — |
| 2022-08-31 | $20.86 | $84.77 | 506,400 | — | — |
| 2022-08-30 | $21.72 | $88.26 | 133,500 | — | — |
| 2022-08-29 | $21.96 | $89.24 | 226,500 | — | — |
| 2022-08-26 | $21.90 | $88.99 | 193,100 | — | — |
| 2022-08-25 | $23.00 | $93.46 | 168,100 | — | — |
| 2022-08-24 | $22.93 | $93.18 | 97,400 | — | — |
| 2022-08-23 | $23.08 | $93.79 | 275,000 | — | — |
| 2022-08-22 | $23.14 | $94.03 | 199,900 | — | — |
| 2022-08-19 | $23.67 | $96.19 | 220,000 | — | — |
| 2022-08-18 | $24.24 | $98.50 | 192,000 | — | — |
| 2022-08-17 | $24.28 | $98.67 | 240,100 | — | — |
| 2022-08-16 | $24.99 | $101.55 | 232,600 | — | — |
| 2022-08-15 | $24.80 | $100.78 | 172,200 | — | — |
| 2022-08-12 | $24.65 | $100.17 | 173,800 | — | — |
| 2022-08-11 | $24.10 | $97.93 | 320,000 | — | — |
| 2022-08-10 | $23.51 | $95.54 | 392,700 | — | — |
| 2022-08-09 | $23.97 | $97.41 | 453,800 | — | — |
| 2022-08-08 | $23.46 | $95.33 | 380,600 | — | — |
| 2022-08-05 | $23.81 | $96.76 | 270,500 | — | — |
| 2022-08-04 | $24.29 | $98.71 | 203,400 | — | — |
| 2022-08-03 | $24.60 | $99.97 | 151,300 | — | — |
| 2022-08-02 | $24.08 | $97.85 | 182,300 | — | — |
| 2022-08-01 | $24.60 | $99.97 | 301,700 | — | — |
| 2022-07-29 | $24.13 | $98.06 | 205,700 | — | — |
| 2022-07-28 | $23.86 | $96.96 | 257,800 | — | — |
| 2022-07-27 | $23.09 | $93.83 | 174,000 | — | — |
| 2022-07-26 | $22.45 | $91.23 | 235,200 | — | — |
| 2022-07-25 | $22.68 | $92.16 | 160,300 | — | — |
| 2022-07-22 | $22.63 | $91.96 | 137,600 | — | — |
| 2022-07-21 | $22.81 | $92.69 | 228,500 | — | — |
| 2022-07-20 | $22.43 | $91.15 | 182,400 | — | — |
| 2022-07-19 | $22.49 | $90.38 | 339,600 | — | — |
| 2022-07-18 | $21.54 | $86.56 | 342,500 | — | — |
| 2022-07-15 | $21.85 | $87.80 | 330,400 | — | — |
| 2022-07-14 | $22.08 | $88.73 | 452,700 | — | — |
| 2022-07-13 | $22.66 | $91.06 | 175,600 | — | — |
| 2022-07-12 | $23.08 | $92.75 | 216,700 | — | — |
| 2022-07-11 | $23.00 | $92.43 | 548,700 | — | — |
| 2022-07-08 | $23.29 | $93.59 | 272,700 | — | — |
| 2022-07-07 | $23.50 | $94.43 | 626,800 | — | — |
| 2022-07-06 | $22.72 | $91.30 | 435,300 | — | — |
| 2022-07-05 | $22.81 | $91.66 | 377,700 | — | — |
| 2022-07-01 | $21.55 | $86.60 | 311,500 | — | — |
| 2022-06-30 | $21.42 | $86.08 | 450,200 | — | — |
| 2022-06-29 | $21.80 | $87.60 | 303,100 | — | — |
| 2022-06-28 | $22.49 | $90.38 | 410,300 | — | — |
| 2022-06-27 | $23.00 | $92.43 | 621,100 | — | — |
| 2022-06-24 | $22.10 | $88.81 | 7,341,200 | — | — |
| 2022-06-23 | $22.31 | $89.65 | 605,300 | — | — |
| 2022-06-22 | $22.59 | $90.78 | 677,300 | — | — |
| 2022-06-21 | $22.95 | $92.22 | 859,700 | — | — |
| 2022-06-17 | $23.20 | $93.23 | 904,800 | — | — |
| 2022-06-16 | $22.37 | $89.89 | 580,500 | — | — |
| 2022-06-15 | $23.10 | $92.83 | 532,800 | — | — |
| 2022-06-14 | $22.92 | $92.10 | 520,800 | — | — |
| 2022-06-13 | $21.87 | $87.88 | 594,900 | — | — |
| 2022-06-10 | $23.25 | $93.43 | 521,100 | — | — |
| 2022-06-09 | $23.56 | $94.68 | 441,300 | — | — |
| 2022-06-08 | $24.00 | $96.44 | 416,600 | — | — |
| 2022-06-07 | $24.19 | $97.21 | 674,400 | — | — |
| 2022-06-06 | $25.25 | $101.47 | 981,700 | — | — |
| 2022-06-03 | $23.19 | $93.19 | 228,600 | — | — |
| 2022-06-02 | $23.04 | $92.59 | 309,800 | — | — |
| 2022-06-01 | $22.97 | $92.30 | 278,600 | — | — |
| 2022-05-31 | $22.68 | $91.14 | 1,231,300 | — | — |
| 2022-05-27 | $23.20 | $93.23 | 552,200 | — | — |
| 2022-05-26 | $23.10 | $92.83 | 253,800 | — | — |
| 2022-05-25 | $22.35 | $89.81 | 278,700 | — | — |
| 2022-05-24 | $21.49 | $86.36 | 237,100 | — | — |
| 2022-05-23 | $22.06 | $88.65 | 227,200 | — | — |
| 2022-05-20 | $21.70 | $87.20 | 285,800 | — | — |
| 2022-05-19 | $21.97 | $88.29 | 289,600 | — | — |
| 2022-05-18 | $22.24 | $89.37 | 258,200 | — | — |
| 2022-05-17 | $23.15 | $93.03 | 276,600 | — | — |
| 2022-05-16 | $22.83 | $91.74 | 263,600 | — | — |
| 2022-05-13 | $22.72 | $91.30 | 542,900 | — | — |
| 2022-05-12 | $21.09 | $84.75 | 378,800 | — | — |
| 2022-05-11 | $20.95 | $84.19 | 318,000 | — | — |
| 2022-05-10 | $21.11 | $84.83 | 356,400 | — | — |
| 2022-05-09 | $21.85 | $87.80 | 430,800 | — | — |
| 2022-05-06 | $23.11 | $92.87 | 691,300 | — | — |
| 2022-05-05 | $20.67 | $83.06 | 424,500 | — | — |
| 2022-05-04 | $21.31 | $85.63 | 326,600 | — | — |
| 2022-05-03 | $21.32 | $85.67 | 283,600 | — | — |
| 2022-05-02 | $21.55 | $86.60 | 273,000 | — | — |
| 2022-04-29 | $21.86 | $87.84 | 233,200 | — | — |
| 2022-04-28 | $22.21 | $89.25 | 270,800 | — | — |
| 2022-04-27 | $21.56 | $86.64 | 280,300 | — | — |
| 2022-04-26 | $21.62 | $86.88 | 241,300 | — | — |
| 2022-04-25 | $22.56 | $90.66 | 247,000 | — | — |
| 2022-04-22 | $22.78 | $91.54 | 326,400 | — | — |
| 2022-04-21 | $23.43 | $94.15 | 168,500 | — | — |
| 2022-04-20 | $23.66 | $95.08 | 348,700 | — | — |
| 2022-04-19 | $24.09 | $95.80 | 722,400 | — | — |
| 2022-04-18 | $23.74 | $94.41 | 289,100 | — | — |
| 2022-04-14 | $23.89 | $95.01 | 225,800 | — | — |
| 2022-04-13 | $23.90 | $95.05 | 110,000 | — | — |
| 2022-04-12 | $23.79 | $94.61 | 245,900 | — | — |
| 2022-04-11 | $23.75 | $94.45 | 189,200 | — | — |
| 2022-04-08 | $24.37 | $96.91 | 318,500 | — | — |
| 2022-04-07 | $23.48 | $93.38 | 292,000 | — | — |
| 2022-04-06 | $23.37 | $92.94 | 200,200 | — | — |
| 2022-04-05 | $24.39 | $96.99 | 251,000 | — | — |
| 2022-04-04 | $24.44 | $97.19 | 190,300 | — | — |
| 2022-04-01 | $24.24 | $96.40 | 164,500 | — | — |
| 2022-03-31 | $23.77 | $94.53 | 196,700 | — | — |
| 2022-03-30 | $24.31 | $96.68 | 169,500 | — | — |
| 2022-03-29 | $24.22 | $96.32 | 218,600 | — | — |
| 2022-03-28 | $23.63 | $93.97 | 191,500 | — | — |
| 2022-03-25 | $24.16 | $96.08 | 212,700 | — | — |
| 2022-03-24 | $23.69 | $94.21 | 192,800 | — | — |
| 2022-03-23 | $23.28 | $92.58 | 196,200 | — | — |
| 2022-03-22 | $23.61 | $93.89 | 212,100 | — | — |
| 2022-03-21 | $23.32 | $92.74 | 180,900 | — | — |
| 2022-03-18 | $23.56 | $93.69 | 434,000 | — | — |
| 2022-03-17 | $23.04 | $91.63 | 151,500 | — | — |
| 2022-03-16 | $23.01 | $91.51 | 160,400 | — | — |
| 2022-03-15 | $22.74 | $90.43 | 204,600 | — | — |
| 2022-03-14 | $21.91 | $87.13 | 295,700 | — | — |
| 2022-03-11 | $21.96 | $87.33 | 371,700 | — | — |
| 2022-03-10 | $22.61 | $89.92 | 238,300 | — | — |
| 2022-03-09 | $23.00 | $91.47 | 240,000 | — | — |
| 2022-03-08 | $22.93 | $91.19 | 227,600 | — | — |
| 2022-03-07 | $23.36 | $92.90 | 377,200 | — | — |
| 2022-03-04 | $24.31 | $96.68 | 391,700 | — | — |
| 2022-03-03 | $24.06 | $95.68 | 301,300 | — | — |
| 2022-03-02 | $23.35 | $92.86 | 305,000 | — | — |
| 2022-03-01 | $23.19 | $92.22 | 275,800 | — | — |
| 2022-02-28 | $23.76 | $94.49 | 360,700 | — | — |
| 2022-02-25 | $24.05 | $95.64 | 453,000 | — | — |
| 2022-02-24 | $23.84 | $94.81 | 374,800 | — | — |
| 2022-02-23 | $23.44 | $93.22 | 666,900 | — | — |
| 2022-02-22 | $23.71 | $94.29 | 466,500 | — | — |
| 2022-02-18 | $23.06 | $91.70 | 241,900 | — | — |
| 2022-02-17 | $23.89 | $95.01 | 161,600 | — | — |
| 2022-02-16 | $24.57 | $97.71 | 193,600 | — | — |
| 2022-02-15 | $24.86 | $98.86 | 223,100 | — | — |
| 2022-02-14 | $24.60 | $97.83 | 277,300 | — | — |
| 2022-02-11 | $24.91 | $99.06 | 202,500 | — | — |
| 2022-02-10 | $25.24 | $100.37 | 336,000 | — | — |
| 2022-02-09 | $25.93 | $103.12 | 120,500 | — | — |
| 2022-02-08 | $25.87 | $102.88 | 115,800 | — | — |
| 2022-02-07 | $25.86 | $102.84 | 161,800 | — | — |
| 2022-02-04 | $26.38 | $104.91 | 227,600 | — | — |
| 2022-02-03 | $25.99 | $103.36 | 174,900 | — | — |
| 2022-02-02 | $27.00 | $107.37 | 384,800 | — | — |
| 2022-02-01 | $26.42 | $105.07 | 337,700 | — | — |
| 2022-01-31 | $25.16 | $100.06 | 201,800 | — | — |
| 2022-01-28 | $24.73 | $98.35 | 243,000 | — | — |
| 2022-01-27 | $24.73 | $98.35 | 185,700 | — | — |
| 2022-01-26 | $24.82 | $98.70 | 252,000 | — | — |
| 2022-01-25 | $24.53 | $97.55 | 417,300 | — | — |
| 2022-01-24 | $25.18 | $100.14 | 420,100 | — | — |
| 2022-01-21 | $25.56 | $101.65 | 304,200 | — | — |
| 2022-01-20 | $26.08 | $103.71 | 386,200 | — | — |
| 2022-01-19 | $26.23 | $104.31 | 602,600 | — | — |
| 2022-01-18 | $26.80 | $106.58 | 293,600 | — | — |
| 2022-01-14 | $27.27 | $108.45 | 348,900 | — | — |
| 2022-01-13 | $27.80 | $110.55 | 342,200 | — | — |
| 2022-01-12 | $28.03 | $111.47 | 367,900 | — | — |
| 2022-01-11 | $28.22 | $111.23 | 348,100 | — | — |
| 2022-01-10 | $28.22 | $111.23 | 351,500 | — | — |
| 2022-01-07 | $28.61 | $112.77 | 308,600 | — | — |
| 2022-01-06 | $28.96 | $114.15 | 773,700 | — | — |
| 2022-01-05 | $28.76 | $113.36 | 462,300 | — | — |
| 2022-01-04 | $29.83 | $117.58 | 461,700 | — | — |
| 2022-01-03 | $30.98 | $122.11 | 281,400 | — | — |