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
- 2014-05-29 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 | $18.58 | $70.56 | 389,300 | — | — |
| 2022-12-29 | $18.68 | $70.94 | 296,100 | — | — |
| 2022-12-28 | $18.60 | $69.59 | 300,700 | — | — |
| 2022-12-27 | $19.04 | $71.24 | 411,000 | — | — |
| 2022-12-23 | $18.93 | $70.83 | 329,400 | — | — |
| 2022-12-22 | $18.76 | $70.19 | 661,900 | — | — |
| 2022-12-21 | $18.98 | $71.01 | 854,100 | — | — |
| 2022-12-20 | $19.19 | $71.80 | 668,600 | — | — |
| 2022-12-19 | $19.12 | $71.54 | 506,200 | — | — |
| 2022-12-16 | $19.36 | $72.43 | 2,061,600 | — | — |
| 2022-12-15 | $19.69 | $73.67 | 680,900 | — | — |
| 2022-12-14 | $19.59 | $73.30 | 1,368,900 | — | — |
| 2022-12-13 | $19.63 | $73.45 | 1,308,600 | — | — |
| 2022-12-12 | $19.68 | $73.63 | 868,900 | — | — |
| 2022-12-09 | $20.02 | $74.90 | 712,700 | — | — |
| 2022-12-08 | $20.16 | $75.43 | 719,900 | — | — |
| 2022-12-07 | $19.96 | $74.68 | 1,736,000 | — | — |
| 2022-12-06 | $20.00 | $74.83 | 2,911,100 | — | — |
| 2022-12-05 | $19.86 | $74.31 | 602,900 | — | — |
| 2022-12-02 | $20.23 | $75.69 | 558,500 | — | — |
| 2022-12-01 | $19.88 | $74.38 | 553,100 | — | — |
| 2022-11-30 | $19.80 | $74.08 | 589,800 | — | — |
| 2022-11-29 | $19.58 | $73.26 | 658,500 | — | — |
| 2022-11-28 | $18.75 | $70.15 | 1,128,800 | — | — |
| 2022-11-25 | $18.97 | $70.98 | 177,800 | — | — |
| 2022-11-23 | $19.11 | $71.50 | 199,700 | — | — |
| 2022-11-22 | $19.27 | $72.10 | 582,100 | — | — |
| 2022-11-21 | $18.95 | $70.90 | 761,500 | — | — |
| 2022-11-18 | $18.53 | $69.33 | 1,073,400 | — | — |
| 2022-11-17 | $18.75 | $70.15 | 515,100 | — | — |
| 2022-11-16 | $18.64 | $69.74 | 355,800 | — | — |
| 2022-11-15 | $19.24 | $71.99 | 422,200 | — | — |
| 2022-11-14 | $19.25 | $72.02 | 473,500 | — | — |
| 2022-11-11 | $19.82 | $74.16 | 477,300 | — | — |
| 2022-11-10 | $19.93 | $74.57 | 559,900 | — | — |
| 2022-11-09 | $18.81 | $70.38 | 641,200 | — | — |
| 2022-11-08 | $18.88 | $70.64 | 1,336,200 | — | — |
| 2022-11-07 | $19.17 | $71.72 | 670,300 | — | — |
| 2022-11-04 | $19.03 | $71.20 | 322,700 | — | — |
| 2022-11-03 | $18.32 | $68.54 | 566,400 | — | — |
| 2022-11-02 | $18.36 | $68.69 | 412,500 | — | — |
| 2022-11-01 | $18.56 | $69.44 | 530,300 | — | — |
| 2022-10-31 | $18.68 | $69.89 | 381,600 | — | — |
| 2022-10-28 | $18.73 | $70.08 | 340,100 | — | — |
| 2022-10-27 | $18.34 | $68.62 | 330,900 | — | — |
| 2022-10-26 | $18.03 | $67.46 | 431,100 | — | — |
| 2022-10-25 | $17.90 | $66.97 | 280,400 | — | — |
| 2022-10-24 | $17.44 | $65.25 | 328,400 | — | — |
| 2022-10-21 | $17.31 | $64.76 | 365,000 | — | — |
| 2022-10-20 | $17.43 | $65.21 | 506,300 | — | — |
| 2022-10-19 | $17.41 | $65.14 | 662,200 | — | — |
| 2022-10-18 | $17.37 | $64.99 | 636,400 | — | — |
| 2022-10-17 | $17.17 | $64.24 | 1,036,800 | — | — |
| 2022-10-14 | $16.64 | $62.26 | 586,500 | — | — |
| 2022-10-13 | $16.80 | $62.86 | 563,400 | — | — |
| 2022-10-12 | $16.67 | $62.37 | 433,400 | — | — |
| 2022-10-11 | $16.76 | $62.71 | 714,200 | — | — |
| 2022-10-10 | $16.57 | $62.00 | 1,023,700 | — | — |
| 2022-10-07 | $16.84 | $63.01 | 695,400 | — | — |
| 2022-10-06 | $17.54 | $65.63 | 425,800 | — | — |
| 2022-10-05 | $18.04 | $67.50 | 435,000 | — | — |
| 2022-10-04 | $18.38 | $68.77 | 675,300 | — | — |
| 2022-10-03 | $18.19 | $68.06 | 462,000 | — | — |
| 2022-09-30 | $18.11 | $67.76 | 794,400 | — | — |
| 2022-09-29 | $17.72 | $66.30 | 536,000 | — | — |
| 2022-09-28 | $18.21 | $67.10 | 433,900 | — | — |
| 2022-09-27 | $17.72 | $65.30 | 969,000 | — | — |
| 2022-09-26 | $17.68 | $65.15 | 638,800 | — | — |
| 2022-09-23 | $18.76 | $69.13 | 446,100 | — | — |
| 2022-09-22 | $19.23 | $70.86 | 534,600 | — | — |
| 2022-09-21 | $20.01 | $73.74 | 509,600 | — | — |
| 2022-09-20 | $20.13 | $74.18 | 569,800 | — | — |
| 2022-09-19 | $20.28 | $74.73 | 620,200 | — | — |
| 2022-09-16 | $20.11 | $74.10 | 1,388,100 | — | — |
| 2022-09-15 | $20.04 | $73.85 | 401,400 | — | — |
| 2022-09-14 | $20.27 | $74.69 | 701,800 | — | — |
| 2022-09-13 | $20.65 | $76.09 | 360,100 | — | — |
| 2022-09-12 | $21.38 | $78.78 | 359,000 | — | — |
| 2022-09-09 | $21.11 | $77.79 | 389,400 | — | — |
| 2022-09-08 | $21.17 | $78.01 | 707,000 | — | — |
| 2022-09-07 | $21.27 | $78.38 | 523,300 | — | — |
| 2022-09-06 | $21.19 | $78.08 | 771,200 | — | — |
| 2022-09-02 | $21.21 | $78.16 | 348,700 | — | — |
| 2022-09-01 | $21.23 | $78.23 | 450,300 | — | — |
| 2022-08-31 | $21.54 | $79.37 | 455,900 | — | — |
| 2022-08-30 | $21.46 | $79.08 | 487,300 | — | — |
| 2022-08-29 | $21.78 | $80.26 | 498,600 | — | — |
| 2022-08-26 | $21.68 | $79.89 | 479,200 | — | — |
| 2022-08-25 | $21.91 | $80.74 | 517,700 | — | — |
| 2022-08-24 | $21.65 | $79.78 | 433,200 | — | — |
| 2022-08-23 | $21.51 | $79.26 | 804,100 | — | — |
| 2022-08-22 | $21.94 | $80.85 | 512,100 | — | — |
| 2022-08-19 | $21.99 | $81.03 | 1,193,800 | — | — |
| 2022-08-18 | $21.86 | $80.55 | 543,500 | — | — |
| 2022-08-17 | $21.69 | $79.93 | 552,700 | — | — |
| 2022-08-16 | $21.75 | $80.15 | 551,000 | — | — |
| 2022-08-15 | $21.81 | $80.37 | 1,045,400 | — | — |
| 2022-08-12 | $22.08 | $81.36 | 1,231,200 | — | — |
| 2022-08-11 | $21.82 | $80.41 | 825,000 | — | — |
| 2022-08-10 | $21.72 | $80.04 | 1,149,600 | — | — |
| 2022-08-09 | $21.81 | $80.37 | 949,500 | — | — |
| 2022-08-08 | $21.87 | $80.59 | 831,400 | — | — |
| 2022-08-05 | $21.08 | $77.68 | 437,400 | — | — |
| 2022-08-04 | $20.90 | $77.02 | 724,300 | — | — |
| 2022-08-03 | $21.33 | $78.60 | 782,600 | — | — |
| 2022-08-02 | $21.34 | $78.64 | 785,100 | — | — |
| 2022-08-01 | $21.06 | $77.61 | 879,100 | — | — |
| 2022-07-29 | $20.65 | $76.09 | 560,700 | — | — |
| 2022-07-28 | $20.47 | $75.43 | 471,200 | — | — |
| 2022-07-27 | $20.05 | $73.88 | 327,100 | — | — |
| 2022-07-26 | $19.98 | $73.63 | 716,300 | — | — |
| 2022-07-25 | $19.87 | $73.22 | 742,000 | — | — |
| 2022-07-22 | $20.00 | $73.70 | 768,100 | — | — |
| 2022-07-21 | $19.63 | $72.34 | 336,400 | — | — |
| 2022-07-20 | $19.46 | $71.71 | 426,000 | — | — |
| 2022-07-19 | $19.59 | $72.19 | 510,400 | — | — |
| 2022-07-18 | $19.42 | $71.56 | 527,600 | — | — |
| 2022-07-15 | $19.57 | $72.11 | 868,000 | — | — |
| 2022-07-14 | $19.00 | $70.01 | 562,600 | — | — |
| 2022-07-13 | $18.92 | $69.72 | 909,400 | — | — |
| 2022-07-12 | $19.04 | $70.16 | 557,400 | — | — |
| 2022-07-11 | $18.76 | $69.13 | 460,100 | — | — |
| 2022-07-08 | $19.03 | $70.13 | 517,200 | — | — |
| 2022-07-07 | $18.98 | $69.94 | 569,000 | — | — |
| 2022-07-06 | $18.89 | $69.61 | 739,400 | — | — |
| 2022-07-05 | $18.73 | $69.02 | 701,200 | — | — |
| 2022-07-01 | $19.05 | $70.20 | 851,800 | — | — |
| 2022-06-30 | $18.44 | $67.95 | 683,200 | — | — |
| 2022-06-29 | $18.73 | $69.02 | 544,500 | — | — |
| 2022-06-28 | $18.65 | $67.71 | 643,600 | — | — |
| 2022-06-27 | $18.70 | $67.89 | 1,021,800 | — | — |
| 2022-06-24 | $18.50 | $67.17 | 1,012,000 | — | — |
| 2022-06-23 | $18.06 | $65.57 | 351,200 | — | — |
| 2022-06-22 | $17.77 | $64.52 | 524,600 | — | — |
| 2022-06-21 | $17.48 | $63.46 | 747,700 | — | — |
| 2022-06-17 | $17.47 | $63.43 | 1,186,000 | — | — |
| 2022-06-16 | $17.13 | $62.19 | 708,600 | — | — |
| 2022-06-15 | $17.48 | $63.46 | 578,400 | — | — |
| 2022-06-14 | $16.69 | $60.60 | 763,100 | — | — |
| 2022-06-13 | $17.47 | $63.43 | 661,600 | — | — |
| 2022-06-10 | $18.54 | $67.31 | 604,300 | — | — |
| 2022-06-09 | $18.76 | $68.11 | 952,000 | — | — |
| 2022-06-08 | $18.31 | $66.48 | 538,800 | — | — |
| 2022-06-07 | $18.79 | $68.22 | 463,100 | — | — |
| 2022-06-06 | $18.01 | $65.39 | 477,600 | — | — |
| 2022-06-03 | $18.16 | $65.93 | 505,800 | — | — |
| 2022-06-02 | $18.56 | $67.38 | 488,500 | — | — |
| 2022-06-01 | $18.60 | $67.53 | 613,200 | — | — |
| 2022-05-31 | $18.53 | $67.28 | 834,400 | — | — |
| 2022-05-27 | $18.35 | $66.62 | 587,200 | — | — |
| 2022-05-26 | $18.25 | $66.26 | 813,200 | — | — |
| 2022-05-25 | $18.31 | $66.48 | 824,800 | — | — |
| 2022-05-24 | $18.00 | $65.35 | 717,500 | — | — |
| 2022-05-23 | $17.35 | $62.99 | 449,100 | — | — |
| 2022-05-20 | $17.27 | $62.70 | 562,200 | — | — |
| 2022-05-19 | $17.18 | $62.37 | 610,300 | — | — |
| 2022-05-18 | $17.40 | $63.17 | 710,600 | — | — |
| 2022-05-17 | $17.64 | $64.04 | 873,200 | — | — |
| 2022-05-16 | $17.38 | $63.10 | 636,900 | — | — |
| 2022-05-13 | $17.16 | $62.30 | 677,400 | — | — |
| 2022-05-12 | $16.97 | $61.61 | 672,200 | — | — |
| 2022-05-11 | $16.63 | $60.38 | 1,009,500 | — | — |
| 2022-05-10 | $16.38 | $59.47 | 1,151,000 | — | — |
| 2022-05-09 | $16.63 | $60.38 | 886,800 | — | — |
| 2022-05-06 | $17.11 | $62.12 | 612,300 | — | — |
| 2022-05-05 | $17.27 | $62.70 | 643,400 | — | — |
| 2022-05-04 | $17.20 | $62.45 | 570,100 | — | — |
| 2022-05-03 | $16.93 | $61.47 | 712,900 | — | — |
| 2022-05-02 | $16.28 | $59.11 | 756,100 | — | — |
| 2022-04-29 | $16.21 | $58.85 | 576,600 | — | — |
| 2022-04-28 | $16.73 | $60.74 | 462,100 | — | — |
| 2022-04-27 | $16.26 | $59.03 | 591,400 | — | — |
| 2022-04-26 | $16.63 | $60.38 | 494,900 | — | — |
| 2022-04-25 | $16.89 | $61.32 | 598,600 | — | — |
| 2022-04-22 | $16.80 | $60.99 | 862,000 | — | — |
| 2022-04-21 | $17.11 | $62.12 | 489,500 | — | — |
| 2022-04-20 | $17.42 | $63.25 | 754,900 | — | — |
| 2022-04-19 | $16.97 | $61.61 | 805,900 | — | — |
| 2022-04-18 | $16.72 | $60.70 | 1,427,600 | — | — |
| 2022-04-14 | $17.52 | $63.61 | 653,600 | — | — |
| 2022-04-13 | $17.65 | $64.08 | 1,048,400 | — | — |
| 2022-04-12 | $17.76 | $64.48 | 1,428,000 | — | — |
| 2022-04-11 | $18.66 | $67.75 | 557,400 | — | — |
| 2022-04-08 | $18.74 | $68.04 | 468,800 | — | — |
| 2022-04-07 | $18.83 | $68.36 | 541,900 | — | — |
| 2022-04-06 | $19.14 | $69.49 | 518,900 | — | — |
| 2022-04-05 | $19.11 | $69.38 | 1,007,700 | — | — |
| 2022-04-04 | $19.93 | $72.36 | 870,900 | — | — |
| 2022-04-01 | $19.87 | $72.14 | 673,900 | — | — |
| 2022-03-31 | $19.30 | $70.07 | 645,400 | — | — |
| 2022-03-30 | $19.38 | $70.36 | 450,400 | — | — |
| 2022-03-29 | $19.76 | $70.74 | 677,800 | — | — |
| 2022-03-28 | $19.16 | $68.59 | 565,400 | — | — |
| 2022-03-25 | $19.04 | $68.17 | 508,600 | — | — |
| 2022-03-24 | $18.92 | $67.74 | 442,800 | — | — |
| 2022-03-23 | $18.65 | $66.77 | 581,700 | — | — |
| 2022-03-22 | $18.66 | $66.80 | 772,200 | — | — |
| 2022-03-21 | $18.63 | $66.70 | 674,300 | — | — |
| 2022-03-18 | $18.60 | $66.59 | 1,429,200 | — | — |
| 2022-03-17 | $18.47 | $66.12 | 725,600 | — | — |
| 2022-03-16 | $18.13 | $64.91 | 926,600 | — | — |
| 2022-03-15 | $18.01 | $64.48 | 734,300 | — | — |
| 2022-03-14 | $17.56 | $62.87 | 662,300 | — | — |
| 2022-03-11 | $17.32 | $62.01 | 569,300 | — | — |
| 2022-03-10 | $17.59 | $62.97 | 629,700 | — | — |
| 2022-03-09 | $17.56 | $62.87 | 1,213,300 | — | — |
| 2022-03-08 | $17.45 | $62.47 | 490,600 | — | — |
| 2022-03-07 | $17.26 | $61.79 | 641,900 | — | — |
| 2022-03-04 | $17.62 | $63.08 | 464,400 | — | — |
| 2022-03-03 | $17.69 | $63.33 | 652,700 | — | — |
| 2022-03-02 | $17.67 | $63.26 | 623,000 | — | — |
| 2022-03-01 | $17.12 | $61.29 | 776,300 | — | — |
| 2022-02-28 | $17.50 | $62.65 | 872,500 | — | — |
| 2022-02-25 | $17.79 | $63.69 | 523,600 | — | — |
| 2022-02-24 | $17.49 | $62.62 | 758,300 | — | — |
| 2022-02-23 | $17.31 | $61.97 | 1,077,500 | — | — |
| 2022-02-22 | $17.58 | $62.94 | 1,019,200 | — | — |
| 2022-02-18 | $17.97 | $64.33 | 983,700 | — | — |
| 2022-02-17 | $18.10 | $64.80 | 2,283,900 | — | — |
| 2022-02-16 | $19.46 | $69.67 | 938,000 | — | — |
| 2022-02-15 | $19.31 | $69.13 | 983,600 | — | — |
| 2022-02-14 | $19.32 | $69.17 | 806,100 | — | — |
| 2022-02-11 | $19.81 | $70.92 | 742,200 | — | — |
| 2022-02-10 | $19.38 | $69.38 | 525,000 | — | — |
| 2022-02-09 | $19.73 | $70.64 | 856,800 | — | — |
| 2022-02-08 | $19.43 | $69.56 | 605,900 | — | — |
| 2022-02-07 | $19.40 | $69.45 | 773,200 | — | — |
| 2022-02-04 | $19.59 | $70.13 | 889,500 | — | — |
| 2022-02-03 | $20.01 | $71.64 | 778,400 | — | — |
| 2022-02-02 | $20.74 | $74.25 | 980,200 | — | — |
| 2022-02-01 | $20.85 | $74.65 | 791,800 | — | — |
| 2022-01-31 | $21.21 | $75.93 | 1,226,700 | — | — |
| 2022-01-28 | $20.83 | $74.57 | 777,400 | — | — |
| 2022-01-27 | $20.55 | $73.57 | 692,300 | — | — |
| 2022-01-26 | $20.57 | $73.64 | 1,022,800 | — | — |
| 2022-01-25 | $21.11 | $75.58 | 1,180,600 | — | — |
| 2022-01-24 | $21.19 | $75.86 | 1,192,500 | — | — |
| 2022-01-21 | $21.35 | $76.44 | 971,400 | — | — |
| 2022-01-20 | $21.50 | $76.97 | 763,500 | — | — |
| 2022-01-19 | $22.14 | $79.26 | 445,900 | — | — |
| 2022-01-18 | $22.33 | $79.94 | 1,188,100 | — | — |
| 2022-01-14 | $22.70 | $81.27 | 673,900 | — | — |
| 2022-01-13 | $22.71 | $81.30 | 596,500 | — | — |
| 2022-01-12 | $22.40 | $80.19 | 943,000 | — | — |
| 2022-01-11 | $23.18 | $82.99 | 955,800 | — | — |
| 2022-01-10 | $23.13 | $82.81 | 451,500 | — | — |
| 2022-01-07 | $23.07 | $82.59 | 496,500 | — | — |
| 2022-01-06 | $23.07 | $82.59 | 512,600 | — | — |
| 2022-01-05 | $22.58 | $80.84 | 594,800 | — | — |
| 2022-01-04 | $23.08 | $82.63 | 899,100 | — | — |
| 2022-01-03 | $23.13 | $82.81 | 639,400 | — | — |