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
- 2005-08-22 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 | $17.35 | $17.35 | 550,900 | — | — |
| 2022-12-29 | $17.64 | $17.64 | 436,800 | — | — |
| 2022-12-28 | $15.97 | $15.97 | 262,700 | — | — |
| 2022-12-27 | $16.43 | $16.43 | 438,300 | — | — |
| 2022-12-23 | $16.40 | $16.40 | 304,800 | — | — |
| 2022-12-22 | $17.22 | $17.22 | 392,200 | — | — |
| 2022-12-21 | $17.07 | $17.07 | 618,600 | — | — |
| 2022-12-20 | $16.86 | $16.86 | 359,900 | — | — |
| 2022-12-19 | $16.78 | $16.78 | 574,000 | — | — |
| 2022-12-16 | $17.72 | $17.72 | 634,700 | — | — |
| 2022-12-15 | $17.68 | $17.68 | 403,200 | — | — |
| 2022-12-14 | $18.29 | $18.29 | 478,500 | — | — |
| 2022-12-13 | $17.84 | $17.84 | 370,100 | — | — |
| 2022-12-12 | $17.13 | $17.13 | 384,300 | — | — |
| 2022-12-09 | $16.83 | $16.83 | 288,300 | — | — |
| 2022-12-08 | $17.66 | $17.66 | 401,000 | — | — |
| 2022-12-07 | $17.19 | $17.19 | 367,800 | — | — |
| 2022-12-06 | $17.74 | $17.74 | 495,500 | — | — |
| 2022-12-05 | $18.20 | $18.20 | 470,200 | — | — |
| 2022-12-02 | $19.99 | $19.99 | 300,400 | — | — |
| 2022-12-01 | $19.88 | $19.88 | 435,600 | — | — |
| 2022-11-30 | $19.75 | $19.75 | 678,700 | — | — |
| 2022-11-29 | $18.46 | $18.46 | 344,800 | — | — |
| 2022-11-28 | $18.45 | $18.45 | 348,000 | — | — |
| 2022-11-25 | $18.85 | $18.85 | 135,400 | — | — |
| 2022-11-23 | $18.97 | $18.97 | 370,200 | — | — |
| 2022-11-22 | $17.82 | $17.82 | 505,400 | — | — |
| 2022-11-21 | $18.93 | $18.93 | 363,300 | — | — |
| 2022-11-18 | $18.55 | $18.55 | 366,100 | — | — |
| 2022-11-17 | $18.54 | $18.54 | 596,400 | — | — |
| 2022-11-16 | $20.16 | $20.16 | 624,400 | — | — |
| 2022-11-15 | $21.24 | $21.24 | 473,400 | — | — |
| 2022-11-14 | $20.01 | $20.01 | 510,100 | — | — |
| 2022-11-11 | $21.69 | $21.69 | 676,500 | — | — |
| 2022-11-10 | $20.11 | $20.11 | 1,144,700 | — | — |
| 2022-11-09 | $15.83 | $15.83 | 1,136,700 | — | — |
| 2022-11-08 | $17.50 | $17.50 | 930,700 | — | — |
| 2022-11-07 | $17.38 | $17.38 | 1,480,600 | — | — |
| 2022-11-04 | $18.00 | $18.00 | 3,060,400 | — | — |
| 2022-11-03 | $26.49 | $26.49 | 823,500 | — | — |
| 2022-11-02 | $27.20 | $27.20 | 640,300 | — | — |
| 2022-11-01 | $27.86 | $27.86 | 391,100 | — | — |
| 2022-10-31 | $27.76 | $27.76 | 397,600 | — | — |
| 2022-10-28 | $28.97 | $28.97 | 360,800 | — | — |
| 2022-10-27 | $28.92 | $28.92 | 552,300 | — | — |
| 2022-10-26 | $29.08 | $29.08 | 1,007,800 | — | — |
| 2022-10-25 | $26.32 | $26.32 | 409,600 | — | — |
| 2022-10-24 | $24.37 | $24.37 | 263,900 | — | — |
| 2022-10-21 | $24.50 | $24.50 | 378,300 | — | — |
| 2022-10-20 | $23.67 | $23.67 | 370,700 | — | — |
| 2022-10-19 | $23.03 | $23.03 | 404,600 | — | — |
| 2022-10-18 | $24.22 | $24.22 | 400,900 | — | — |
| 2022-10-17 | $24.59 | $24.59 | 417,300 | — | — |
| 2022-10-14 | $24.15 | $24.15 | 322,800 | — | — |
| 2022-10-13 | $25.31 | $25.31 | 395,900 | — | — |
| 2022-10-12 | $25.09 | $25.09 | 284,600 | — | — |
| 2022-10-11 | $23.83 | $23.83 | 431,800 | — | — |
| 2022-10-10 | $24.18 | $24.18 | 322,800 | — | — |
| 2022-10-07 | $25.23 | $25.23 | 510,900 | — | — |
| 2022-10-06 | $27.07 | $27.07 | 431,500 | — | — |
| 2022-10-05 | $27.20 | $27.20 | 404,600 | — | — |
| 2022-10-04 | $26.41 | $26.41 | 666,100 | — | — |
| 2022-10-03 | $24.35 | $24.35 | 727,200 | — | — |
| 2022-09-30 | $24.36 | $24.36 | 588,900 | — | — |
| 2022-09-29 | $24.10 | $24.10 | 523,600 | — | — |
| 2022-09-28 | $24.78 | $24.78 | 733,400 | — | — |
| 2022-09-27 | $24.17 | $24.17 | 619,500 | — | — |
| 2022-09-26 | $23.96 | $23.96 | 618,700 | — | — |
| 2022-09-23 | $25.17 | $25.17 | 571,700 | — | — |
| 2022-09-22 | $27.20 | $27.20 | 479,000 | — | — |
| 2022-09-21 | $28.04 | $28.04 | 314,500 | — | — |
| 2022-09-20 | $28.39 | $28.39 | 252,400 | — | — |
| 2022-09-19 | $29.17 | $29.17 | 322,000 | — | — |
| 2022-09-16 | $29.51 | $29.51 | 1,614,800 | — | — |
| 2022-09-15 | $31.81 | $31.81 | 546,400 | — | — |
| 2022-09-14 | $32.24 | $32.24 | 666,400 | — | — |
| 2022-09-13 | $31.08 | $31.08 | 928,500 | — | — |
| 2022-09-12 | $33.96 | $33.96 | 427,700 | — | — |
| 2022-09-09 | $34.36 | $34.36 | 303,900 | — | — |
| 2022-09-08 | $33.02 | $33.02 | 215,800 | — | — |
| 2022-09-07 | $31.83 | $31.83 | 270,300 | — | — |
| 2022-09-06 | $30.84 | $30.84 | 335,400 | — | — |
| 2022-09-02 | $30.96 | $30.96 | 489,700 | — | — |
| 2022-09-01 | $32.25 | $32.25 | 582,100 | — | — |
| 2022-08-31 | $32.66 | $32.66 | 293,300 | — | — |
| 2022-08-30 | $33.02 | $33.02 | 511,100 | — | — |
| 2022-08-29 | $36.02 | $36.02 | 297,100 | — | — |
| 2022-08-26 | $37.65 | $37.65 | 170,700 | — | — |
| 2022-08-25 | $39.91 | $39.91 | 319,200 | — | — |
| 2022-08-24 | $38.00 | $38.00 | 526,400 | — | — |
| 2022-08-23 | $36.00 | $36.00 | 346,000 | — | — |
| 2022-08-22 | $36.86 | $36.86 | 325,100 | — | — |
| 2022-08-19 | $38.86 | $38.86 | 306,400 | — | — |
| 2022-08-18 | $41.36 | $41.36 | 304,300 | — | — |
| 2022-08-17 | $40.84 | $40.84 | 423,900 | — | — |
| 2022-08-16 | $43.50 | $43.50 | 226,400 | — | — |
| 2022-08-15 | $45.01 | $45.01 | 364,400 | — | — |
| 2022-08-12 | $45.00 | $45.00 | 452,000 | — | — |
| 2022-08-11 | $43.60 | $43.60 | 493,700 | — | — |
| 2022-08-10 | $41.63 | $41.63 | 555,700 | — | — |
| 2022-08-09 | $38.80 | $38.80 | 377,800 | — | — |
| 2022-08-08 | $42.09 | $42.09 | 578,100 | — | — |
| 2022-08-05 | $39.40 | $39.40 | 483,200 | — | — |
| 2022-08-04 | $36.93 | $36.93 | 507,100 | — | — |
| 2022-08-03 | $36.89 | $36.89 | 271,200 | — | — |
| 2022-08-02 | $36.75 | $36.75 | 281,700 | — | — |
| 2022-08-01 | $36.95 | $36.95 | 358,300 | — | — |
| 2022-07-29 | $37.20 | $37.20 | 337,400 | — | — |
| 2022-07-28 | $37.25 | $37.25 | 366,100 | — | — |
| 2022-07-27 | $36.20 | $36.20 | 294,500 | — | — |
| 2022-07-26 | $36.01 | $36.01 | 172,800 | — | — |
| 2022-07-25 | $35.90 | $35.90 | 235,300 | — | — |
| 2022-07-22 | $36.28 | $36.28 | 279,100 | — | — |
| 2022-07-21 | $37.43 | $37.43 | 272,500 | — | — |
| 2022-07-20 | $36.30 | $36.30 | 407,300 | — | — |
| 2022-07-19 | $33.87 | $33.87 | 282,500 | — | — |
| 2022-07-18 | $31.43 | $31.43 | 261,100 | — | — |
| 2022-07-15 | $31.68 | $31.68 | 493,700 | — | — |
| 2022-07-14 | $31.34 | $31.34 | 328,400 | — | — |
| 2022-07-13 | $33.00 | $33.00 | 406,400 | — | — |
| 2022-07-12 | $34.45 | $34.45 | 285,100 | — | — |
| 2022-07-11 | $34.50 | $34.50 | 337,400 | — | — |
| 2022-07-08 | $36.34 | $36.34 | 365,100 | — | — |
| 2022-07-07 | $35.18 | $35.18 | 405,600 | — | — |
| 2022-07-06 | $34.11 | $34.11 | 454,500 | — | — |
| 2022-07-05 | $33.97 | $33.97 | 475,900 | — | — |
| 2022-07-01 | $31.54 | $31.54 | 391,000 | — | — |
| 2022-06-30 | $30.98 | $30.98 | 488,500 | — | — |
| 2022-06-29 | $31.61 | $31.61 | 577,900 | — | — |
| 2022-06-28 | $29.73 | $29.73 | 363,700 | — | — |
| 2022-06-27 | $29.68 | $29.68 | 399,000 | — | — |
| 2022-06-24 | $31.11 | $31.11 | 1,205,200 | — | — |
| 2022-06-23 | $29.72 | $29.72 | 374,000 | — | — |
| 2022-06-22 | $27.47 | $27.47 | 602,700 | — | — |
| 2022-06-21 | $27.16 | $27.16 | 565,900 | — | — |
| 2022-06-17 | $26.57 | $26.57 | 877,000 | — | — |
| 2022-06-16 | $25.78 | $25.78 | 610,100 | — | — |
| 2022-06-15 | $26.48 | $26.48 | 556,000 | — | — |
| 2022-06-14 | $24.73 | $24.73 | 511,400 | — | — |
| 2022-06-13 | $24.08 | $24.08 | 566,700 | — | — |
| 2022-06-10 | $24.86 | $24.86 | 308,700 | — | — |
| 2022-06-09 | $26.27 | $26.27 | 448,600 | — | — |
| 2022-06-08 | $27.64 | $27.64 | 363,900 | — | — |
| 2022-06-07 | $26.23 | $26.23 | 355,500 | — | — |
| 2022-06-06 | $25.01 | $25.01 | 312,300 | — | — |
| 2022-06-03 | $25.24 | $25.24 | 272,400 | — | — |
| 2022-06-02 | $26.77 | $26.77 | 424,900 | — | — |
| 2022-06-01 | $24.57 | $24.57 | 523,400 | — | — |
| 2022-05-31 | $25.45 | $25.45 | 706,900 | — | — |
| 2022-05-27 | $26.22 | $26.22 | 427,700 | — | — |
| 2022-05-26 | $23.09 | $23.09 | 259,300 | — | — |
| 2022-05-25 | $22.17 | $22.17 | 302,700 | — | — |
| 2022-05-24 | $21.86 | $21.86 | 262,200 | — | — |
| 2022-05-23 | $23.40 | $23.40 | 288,000 | — | — |
| 2022-05-20 | $23.27 | $23.27 | 409,600 | — | — |
| 2022-05-19 | $23.26 | $23.26 | 341,000 | — | — |
| 2022-05-18 | $23.02 | $23.02 | 372,000 | — | — |
| 2022-05-17 | $25.19 | $25.19 | 428,800 | — | — |
| 2022-05-16 | $23.69 | $23.69 | 335,200 | — | — |
| 2022-05-13 | $24.48 | $24.48 | 955,300 | — | — |
| 2022-05-12 | $22.50 | $22.50 | 709,400 | — | — |
| 2022-05-11 | $20.38 | $20.38 | 590,100 | — | — |
| 2022-05-10 | $22.19 | $22.19 | 675,100 | — | — |
| 2022-05-09 | $22.45 | $22.45 | 677,400 | — | — |
| 2022-05-06 | $23.78 | $23.78 | 772,700 | — | — |
| 2022-05-05 | $24.17 | $24.17 | 756,800 | — | — |
| 2022-05-04 | $25.98 | $25.98 | 649,500 | — | — |
| 2022-05-03 | $24.59 | $24.59 | 722,600 | — | — |
| 2022-05-02 | $23.44 | $23.44 | 678,700 | — | — |
| 2022-04-29 | $22.56 | $22.56 | 606,500 | — | — |
| 2022-04-28 | $23.26 | $23.26 | 698,400 | — | — |
| 2022-04-27 | $22.76 | $22.76 | 723,200 | — | — |
| 2022-04-26 | $23.42 | $23.42 | 951,800 | — | — |
| 2022-04-25 | $25.21 | $25.21 | 921,000 | — | — |
| 2022-04-22 | $25.75 | $25.75 | 737,200 | — | — |
| 2022-04-21 | $27.69 | $27.69 | 281,400 | — | — |
| 2022-04-20 | $29.61 | $29.61 | 248,600 | — | — |
| 2022-04-19 | $30.93 | $30.93 | 230,100 | — | — |
| 2022-04-18 | $29.93 | $29.93 | 467,100 | — | — |
| 2022-04-14 | $29.68 | $29.68 | 448,800 | — | — |
| 2022-04-13 | $31.31 | $31.31 | 285,000 | — | — |
| 2022-04-12 | $30.46 | $30.46 | 423,500 | — | — |
| 2022-04-11 | $29.91 | $29.91 | 279,300 | — | — |
| 2022-04-08 | $30.65 | $30.65 | 240,600 | — | — |
| 2022-04-07 | $32.60 | $32.60 | 500,400 | — | — |
| 2022-04-06 | $33.29 | $33.29 | 599,400 | — | — |
| 2022-04-05 | $33.22 | $33.22 | 432,800 | — | — |
| 2022-04-04 | $36.24 | $36.24 | 349,700 | — | — |
| 2022-04-01 | $34.76 | $34.76 | 542,300 | — | — |
| 2022-03-31 | $34.91 | $34.91 | 418,500 | — | — |
| 2022-03-30 | $35.01 | $35.01 | 353,400 | — | — |
| 2022-03-29 | $35.70 | $35.70 | 457,500 | — | — |
| 2022-03-28 | $32.82 | $32.82 | 421,000 | — | — |
| 2022-03-25 | $32.55 | $32.55 | 373,500 | — | — |
| 2022-03-24 | $33.66 | $33.66 | 282,300 | — | — |
| 2022-03-23 | $33.30 | $33.30 | 378,900 | — | — |
| 2022-03-22 | $34.50 | $34.50 | 451,100 | — | — |
| 2022-03-21 | $33.40 | $33.40 | 496,200 | — | — |
| 2022-03-18 | $33.66 | $33.66 | 983,300 | — | — |
| 2022-03-17 | $32.22 | $32.22 | 376,800 | — | — |
| 2022-03-16 | $30.88 | $30.88 | 629,800 | — | — |
| 2022-03-15 | $27.50 | $27.50 | 1,142,300 | — | — |
| 2022-03-14 | $26.99 | $26.99 | 961,700 | — | — |
| 2022-03-11 | $28.97 | $28.97 | 654,600 | — | — |
| 2022-03-10 | $31.21 | $31.21 | 457,900 | — | — |
| 2022-03-09 | $31.87 | $31.87 | 416,700 | — | — |
| 2022-03-08 | $30.57 | $30.57 | 413,400 | — | — |
| 2022-03-07 | $31.09 | $31.09 | 631,100 | — | — |
| 2022-03-04 | $32.89 | $32.89 | 644,200 | — | — |
| 2022-03-03 | $33.99 | $33.99 | 693,200 | — | — |
| 2022-03-02 | $34.21 | $34.21 | 383,900 | — | — |
| 2022-03-01 | $34.20 | $34.20 | 527,500 | — | — |
| 2022-02-28 | $34.33 | $34.33 | 552,700 | — | — |
| 2022-02-25 | $34.92 | $34.92 | 807,000 | — | — |
| 2022-02-24 | $33.45 | $33.45 | 992,800 | — | — |
| 2022-02-23 | $31.95 | $31.95 | 564,900 | — | — |
| 2022-02-22 | $33.00 | $33.00 | 899,300 | — | — |
| 2022-02-18 | $34.68 | $34.68 | 907,300 | — | — |
| 2022-02-17 | $35.59 | $35.59 | 413,400 | — | — |
| 2022-02-16 | $37.61 | $37.61 | 534,300 | — | — |
| 2022-02-15 | $37.87 | $37.87 | 1,054,900 | — | — |
| 2022-02-14 | $37.36 | $37.36 | 335,400 | — | — |
| 2022-02-11 | $38.06 | $38.06 | 281,100 | — | — |
| 2022-02-10 | $39.81 | $39.81 | 826,300 | — | — |
| 2022-02-09 | $39.32 | $39.32 | 636,000 | — | — |
| 2022-02-08 | $37.41 | $37.41 | 271,500 | — | — |
| 2022-02-07 | $37.64 | $37.64 | 231,800 | — | — |
| 2022-02-04 | $37.45 | $37.45 | 431,000 | — | — |
| 2022-02-03 | $36.99 | $36.99 | 580,200 | — | — |
| 2022-02-02 | $40.02 | $40.02 | 529,000 | — | — |
| 2022-02-01 | $40.71 | $40.71 | 1,018,500 | — | — |
| 2022-01-31 | $41.77 | $41.77 | 831,600 | — | — |
| 2022-01-28 | $37.52 | $37.52 | 608,400 | — | — |
| 2022-01-27 | $36.35 | $36.35 | 736,500 | — | — |
| 2022-01-26 | $39.28 | $39.28 | 625,300 | — | — |
| 2022-01-25 | $42.73 | $42.73 | 610,100 | — | — |
| 2022-01-24 | $44.40 | $44.40 | 885,100 | — | — |
| 2022-01-21 | $41.77 | $41.77 | 780,700 | — | — |
| 2022-01-20 | $43.14 | $43.14 | 522,500 | — | — |
| 2022-01-19 | $42.81 | $42.81 | 540,700 | — | — |
| 2022-01-18 | $43.59 | $43.59 | 383,400 | — | — |
| 2022-01-14 | $45.50 | $45.50 | 421,100 | — | — |
| 2022-01-13 | $45.78 | $45.78 | 720,800 | — | — |
| 2022-01-12 | $47.20 | $47.20 | 422,000 | — | — |
| 2022-01-11 | $47.22 | $47.22 | 534,800 | — | — |
| 2022-01-10 | $48.48 | $48.48 | 703,500 | — | — |
| 2022-01-07 | $45.20 | $45.20 | 933,200 | — | — |
| 2022-01-06 | $48.87 | $48.87 | 408,700 | — | — |
| 2022-01-05 | $48.51 | $48.51 | 721,000 | — | — |
| 2022-01-04 | $52.98 | $52.98 | 976,300 | — | — |
| 2022-01-03 | $56.72 | $56.72 | 381,400 | — | — |