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
- 2000-07-24 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 | $25.45 | $26.28 | 184,300 | — | — |
| 2022-12-29 | $25.62 | $26.45 | 240,200 | — | — |
| 2022-12-28 | $25.18 | $26.00 | 213,700 | — | — |
| 2022-12-27 | $25.74 | $26.58 | 263,600 | — | — |
| 2022-12-23 | $25.28 | $26.10 | 257,900 | — | — |
| 2022-12-22 | $25.26 | $26.08 | 438,300 | — | — |
| 2022-12-21 | $25.09 | $25.91 | 689,400 | — | — |
| 2022-12-20 | $23.95 | $24.73 | 272,500 | — | — |
| 2022-12-19 | $23.80 | $24.57 | 444,700 | — | — |
| 2022-12-16 | $23.26 | $24.02 | 1,290,100 | — | — |
| 2022-12-15 | $23.51 | $24.28 | 382,000 | — | — |
| 2022-12-14 | $23.73 | $24.50 | 345,300 | — | — |
| 2022-12-13 | $23.73 | $24.50 | 359,500 | — | — |
| 2022-12-12 | $23.77 | $24.54 | 324,100 | — | — |
| 2022-12-09 | $23.23 | $23.99 | 243,400 | — | — |
| 2022-12-08 | $23.41 | $24.17 | 239,500 | — | — |
| 2022-12-07 | $23.60 | $24.37 | 325,200 | — | — |
| 2022-12-06 | $24.33 | $25.12 | 176,800 | — | — |
| 2022-12-05 | $24.45 | $25.25 | 231,800 | — | — |
| 2022-12-02 | $25.12 | $25.94 | 221,200 | — | — |
| 2022-12-01 | $24.97 | $25.78 | 239,400 | — | — |
| 2022-11-30 | $25.04 | $25.86 | 385,900 | — | — |
| 2022-11-29 | $24.14 | $24.93 | 192,300 | — | — |
| 2022-11-28 | $24.35 | $25.14 | 213,100 | — | — |
| 2022-11-25 | $24.76 | $25.57 | 106,900 | — | — |
| 2022-11-23 | $24.76 | $25.57 | 179,700 | — | — |
| 2022-11-22 | $24.97 | $25.78 | 328,900 | — | — |
| 2022-11-21 | $24.86 | $25.67 | 249,800 | — | — |
| 2022-11-18 | $24.87 | $25.68 | 309,900 | — | — |
| 2022-11-17 | $25.06 | $25.88 | 231,800 | — | — |
| 2022-11-16 | $25.01 | $25.82 | 387,400 | — | — |
| 2022-11-15 | $25.24 | $26.06 | 628,100 | — | — |
| 2022-11-14 | $25.69 | $26.53 | 496,000 | — | — |
| 2022-11-11 | $26.11 | $26.96 | 314,500 | — | — |
| 2022-11-10 | $26.95 | $27.83 | 372,800 | — | — |
| 2022-11-09 | $26.31 | $27.17 | 244,500 | — | — |
| 2022-11-08 | $26.51 | $27.37 | 242,300 | — | — |
| 2022-11-07 | $26.07 | $26.92 | 309,100 | — | — |
| 2022-11-04 | $26.53 | $27.39 | 330,900 | — | — |
| 2022-11-03 | $25.99 | $26.84 | 450,200 | — | — |
| 2022-11-02 | $25.45 | $26.28 | 401,900 | — | — |
| 2022-11-01 | $25.62 | $26.45 | 449,000 | — | — |
| 2022-10-31 | $25.41 | $26.24 | 446,900 | — | — |
| 2022-10-28 | $25.18 | $26.00 | 514,500 | — | — |
| 2022-10-27 | $24.96 | $25.77 | 563,200 | — | — |
| 2022-10-26 | $25.69 | $26.53 | 740,000 | — | — |
| 2022-10-25 | $25.58 | $26.41 | 613,700 | — | — |
| 2022-10-24 | $24.70 | $25.50 | 502,900 | — | — |
| 2022-10-21 | $24.19 | $24.98 | 479,200 | — | — |
| 2022-10-20 | $23.24 | $24.00 | 441,000 | — | — |
| 2022-10-19 | $23.58 | $24.35 | 461,400 | — | — |
| 2022-10-18 | $22.60 | $23.34 | 676,900 | — | — |
| 2022-10-17 | $21.98 | $22.70 | 372,300 | — | — |
| 2022-10-14 | $21.52 | $22.22 | 387,000 | — | — |
| 2022-10-13 | $21.43 | $22.13 | 627,000 | — | — |
| 2022-10-12 | $20.84 | $21.52 | 476,800 | — | — |
| 2022-10-11 | $20.78 | $21.46 | 714,000 | — | — |
| 2022-10-10 | $20.30 | $20.96 | 295,600 | — | — |
| 2022-10-07 | $20.15 | $20.81 | 505,500 | — | — |
| 2022-10-06 | $20.77 | $21.45 | 503,500 | — | — |
| 2022-10-05 | $20.73 | $21.36 | 841,100 | — | — |
| 2022-10-04 | $19.82 | $20.43 | 1,386,100 | — | — |
| 2022-10-03 | $18.06 | $18.61 | 2,973,400 | — | — |
| 2022-09-30 | $17.83 | $18.37 | 1,827,500 | — | — |
| 2022-09-29 | $17.97 | $18.52 | 1,750,700 | — | — |
| 2022-09-28 | $16.79 | $17.30 | 311,300 | — | — |
| 2022-09-27 | $16.31 | $16.81 | 264,500 | — | — |
| 2022-09-26 | $16.37 | $16.87 | 351,800 | — | — |
| 2022-09-23 | $16.36 | $16.86 | 285,800 | — | — |
| 2022-09-22 | $16.81 | $17.32 | 267,900 | — | — |
| 2022-09-21 | $16.97 | $17.49 | 579,000 | — | — |
| 2022-09-20 | $17.30 | $17.83 | 871,000 | — | — |
| 2022-09-19 | $17.60 | $18.14 | 1,300,600 | — | — |
| 2022-09-16 | $17.37 | $17.90 | 1,536,100 | — | — |
| 2022-09-15 | $17.70 | $18.24 | 754,000 | — | — |
| 2022-09-14 | $18.05 | $18.60 | 549,000 | — | — |
| 2022-09-13 | $18.46 | $19.02 | 544,500 | — | — |
| 2022-09-12 | $19.31 | $19.90 | 1,078,100 | — | — |
| 2022-09-09 | $19.40 | $19.99 | 231,600 | — | — |
| 2022-09-08 | $19.21 | $19.80 | 172,200 | — | — |
| 2022-09-07 | $19.05 | $19.63 | 183,500 | — | — |
| 2022-09-06 | $18.71 | $19.28 | 233,600 | — | — |
| 2022-09-02 | $18.73 | $19.30 | 293,300 | — | — |
| 2022-09-01 | $19.22 | $19.81 | 242,500 | — | — |
| 2022-08-31 | $19.40 | $19.99 | 267,900 | — | — |
| 2022-08-30 | $19.75 | $20.35 | 173,700 | — | — |
| 2022-08-29 | $20.17 | $20.79 | 125,300 | — | — |
| 2022-08-26 | $20.53 | $21.16 | 178,500 | — | — |
| 2022-08-25 | $21.43 | $22.08 | 126,200 | — | — |
| 2022-08-24 | $21.11 | $21.76 | 118,700 | — | — |
| 2022-08-23 | $21.05 | $21.69 | 119,500 | — | — |
| 2022-08-22 | $21.06 | $21.70 | 143,600 | — | — |
| 2022-08-19 | $21.76 | $22.42 | 158,500 | — | — |
| 2022-08-18 | $22.19 | $22.87 | 128,600 | — | — |
| 2022-08-17 | $22.11 | $22.79 | 175,800 | — | — |
| 2022-08-16 | $22.44 | $23.13 | 175,500 | — | — |
| 2022-08-15 | $22.07 | $22.74 | 160,800 | — | — |
| 2022-08-12 | $22.07 | $22.74 | 153,100 | — | — |
| 2022-08-11 | $21.67 | $22.33 | 160,000 | — | — |
| 2022-08-10 | $21.28 | $21.93 | 194,400 | — | — |
| 2022-08-09 | $20.57 | $21.20 | 220,700 | — | — |
| 2022-08-08 | $20.74 | $21.37 | 150,700 | — | — |
| 2022-08-05 | $20.72 | $21.35 | 107,900 | — | — |
| 2022-08-04 | $20.66 | $21.29 | 121,600 | — | — |
| 2022-08-03 | $20.45 | $21.07 | 219,900 | — | — |
| 2022-08-02 | $20.33 | $20.95 | 240,500 | — | — |
| 2022-08-01 | $20.38 | $21.00 | 389,000 | — | — |
| 2022-07-29 | $20.30 | $20.92 | 228,900 | — | — |
| 2022-07-28 | $20.25 | $20.87 | 374,100 | — | — |
| 2022-07-27 | $20.13 | $20.75 | 166,000 | — | — |
| 2022-07-26 | $19.55 | $20.15 | 164,700 | — | — |
| 2022-07-25 | $19.68 | $20.28 | 320,800 | — | — |
| 2022-07-22 | $19.48 | $20.08 | 183,800 | — | — |
| 2022-07-21 | $19.77 | $20.37 | 168,400 | — | — |
| 2022-07-20 | $19.73 | $20.33 | 399,500 | — | — |
| 2022-07-19 | $19.61 | $20.21 | 511,900 | — | — |
| 2022-07-18 | $18.77 | $19.34 | 370,100 | — | — |
| 2022-07-15 | $18.41 | $18.97 | 384,400 | — | — |
| 2022-07-14 | $18.26 | $18.82 | 701,100 | — | — |
| 2022-07-13 | $18.46 | $19.02 | 301,200 | — | — |
| 2022-07-12 | $18.79 | $19.36 | 304,900 | — | — |
| 2022-07-11 | $18.84 | $19.42 | 322,600 | — | — |
| 2022-07-08 | $19.17 | $19.76 | 417,500 | — | — |
| 2022-07-07 | $19.38 | $19.97 | 268,800 | — | — |
| 2022-07-06 | $19.19 | $19.78 | 268,500 | — | — |
| 2022-07-05 | $18.97 | $19.55 | 728,900 | — | — |
| 2022-07-01 | $18.60 | $19.17 | 423,600 | — | — |
| 2022-06-30 | $19.02 | $19.60 | 634,400 | — | — |
| 2022-06-29 | $18.66 | $19.23 | 557,000 | — | — |
| 2022-06-28 | $18.50 | $19.07 | 843,200 | — | — |
| 2022-06-27 | $19.77 | $20.37 | 195,900 | — | — |
| 2022-06-24 | $19.42 | $20.01 | 594,300 | — | — |
| 2022-06-23 | $19.08 | $19.66 | 243,700 | — | — |
| 2022-06-22 | $18.90 | $19.48 | 537,100 | — | — |
| 2022-06-21 | $17.98 | $18.53 | 203,100 | — | — |
| 2022-06-17 | $17.96 | $18.51 | 354,500 | — | — |
| 2022-06-16 | $18.12 | $18.67 | 252,200 | — | — |
| 2022-06-15 | $19.25 | $19.84 | 189,000 | — | — |
| 2022-06-14 | $19.45 | $20.04 | 214,000 | — | — |
| 2022-06-13 | $19.40 | $19.99 | 262,400 | — | — |
| 2022-06-10 | $19.99 | $20.60 | 197,200 | — | — |
| 2022-06-09 | $20.52 | $21.15 | 157,500 | — | — |
| 2022-06-08 | $20.83 | $21.47 | 173,700 | — | — |
| 2022-06-07 | $20.99 | $21.63 | 244,600 | — | — |
| 2022-06-06 | $20.64 | $21.27 | 276,800 | — | — |
| 2022-06-03 | $20.09 | $20.70 | 282,200 | — | — |
| 2022-06-02 | $20.03 | $20.64 | 460,800 | — | — |
| 2022-06-01 | $19.04 | $19.62 | 516,500 | — | — |
| 2022-05-31 | $19.52 | $20.12 | 438,500 | — | — |
| 2022-05-27 | $20.32 | $20.94 | 922,600 | — | — |
| 2022-05-26 | $20.20 | $20.82 | 461,600 | — | — |
| 2022-05-25 | $20.02 | $20.63 | 417,700 | — | — |
| 2022-05-24 | $20.24 | $20.86 | 271,100 | — | — |
| 2022-05-23 | $20.01 | $20.62 | 396,600 | — | — |
| 2022-05-20 | $20.16 | $20.78 | 209,500 | — | — |
| 2022-05-19 | $20.52 | $21.15 | 233,900 | — | — |
| 2022-05-18 | $20.71 | $21.34 | 312,800 | — | — |
| 2022-05-17 | $21.10 | $21.74 | 234,900 | — | — |
| 2022-05-16 | $20.15 | $20.77 | 237,300 | — | — |
| 2022-05-13 | $20.18 | $20.80 | 190,200 | — | — |
| 2022-05-12 | $20.25 | $20.87 | 327,400 | — | — |
| 2022-05-11 | $19.89 | $20.50 | 297,100 | — | — |
| 2022-05-10 | $20.01 | $20.62 | 295,200 | — | — |
| 2022-05-09 | $20.10 | $20.71 | 316,400 | — | — |
| 2022-05-06 | $20.15 | $20.77 | 317,900 | — | — |
| 2022-05-05 | $20.67 | $21.30 | 257,300 | — | — |
| 2022-05-04 | $21.52 | $22.18 | 176,500 | — | — |
| 2022-05-03 | $20.48 | $21.11 | 189,100 | — | — |
| 2022-05-02 | $20.29 | $20.91 | 271,800 | — | — |
| 2022-04-29 | $20.08 | $20.69 | 205,700 | — | — |
| 2022-04-28 | $20.47 | $21.10 | 226,300 | — | — |
| 2022-04-27 | $20.20 | $20.82 | 326,700 | — | — |
| 2022-04-26 | $20.10 | $20.71 | 362,300 | — | — |
| 2022-04-25 | $20.67 | $21.30 | 365,300 | — | — |
| 2022-04-22 | $20.70 | $21.33 | 284,600 | — | — |
| 2022-04-21 | $21.14 | $21.79 | 285,900 | — | — |
| 2022-04-20 | $21.32 | $21.97 | 310,400 | — | — |
| 2022-04-19 | $20.94 | $21.58 | 314,500 | — | — |
| 2022-04-18 | $20.48 | $21.11 | 344,600 | — | — |
| 2022-04-14 | $20.30 | $20.92 | 192,200 | — | — |
| 2022-04-13 | $20.67 | $21.30 | 314,900 | — | — |
| 2022-04-12 | $20.63 | $21.26 | 389,700 | — | — |
| 2022-04-11 | $20.64 | $21.27 | 292,700 | — | — |
| 2022-04-08 | $20.29 | $20.91 | 445,600 | — | — |
| 2022-04-07 | $21.07 | $21.71 | 275,700 | — | — |
| 2022-04-06 | $20.79 | $21.43 | 374,000 | — | — |
| 2022-04-05 | $20.90 | $21.54 | 256,800 | — | — |
| 2022-04-04 | $21.52 | $22.18 | 239,000 | — | — |
| 2022-04-01 | $21.43 | $22.08 | 387,600 | — | — |
| 2022-03-31 | $21.89 | $22.56 | 320,700 | — | — |
| 2022-03-30 | $21.62 | $22.28 | 815,400 | — | — |
| 2022-03-29 | $22.53 | $23.22 | 316,100 | — | — |
| 2022-03-28 | $21.86 | $22.53 | 371,500 | — | — |
| 2022-03-25 | $21.94 | $22.61 | 352,100 | — | — |
| 2022-03-24 | $21.41 | $22.06 | 319,300 | — | — |
| 2022-03-23 | $21.09 | $21.73 | 642,300 | — | — |
| 2022-03-22 | $20.14 | $20.76 | 344,800 | — | — |
| 2022-03-21 | $20.00 | $20.61 | 339,300 | — | — |
| 2022-03-18 | $20.08 | $20.69 | 362,900 | — | — |
| 2022-03-17 | $19.80 | $20.41 | 133,300 | — | — |
| 2022-03-16 | $19.52 | $20.12 | 226,800 | — | — |
| 2022-03-15 | $19.61 | $20.21 | 233,200 | — | — |
| 2022-03-14 | $19.31 | $19.90 | 306,300 | — | — |
| 2022-03-11 | $19.40 | $19.99 | 232,800 | — | — |
| 2022-03-10 | $19.39 | $19.98 | 227,800 | — | — |
| 2022-03-09 | $19.39 | $19.98 | 220,600 | — | — |
| 2022-03-08 | $18.85 | $19.43 | 232,400 | — | — |
| 2022-03-07 | $18.45 | $19.01 | 284,500 | — | — |
| 2022-03-04 | $18.15 | $18.70 | 163,400 | — | — |
| 2022-03-03 | $17.85 | $18.40 | 149,700 | — | — |
| 2022-03-02 | $17.57 | $18.11 | 193,200 | — | — |
| 2022-03-01 | $16.95 | $17.47 | 238,700 | — | — |
| 2022-02-28 | $17.25 | $17.78 | 224,700 | — | — |
| 2022-02-25 | $17.11 | $17.63 | 112,600 | — | — |
| 2022-02-24 | $16.85 | $17.36 | 148,500 | — | — |
| 2022-02-23 | $16.66 | $17.17 | 104,700 | — | — |
| 2022-02-22 | $16.96 | $17.48 | 164,800 | — | — |
| 2022-02-18 | $17.31 | $17.84 | 169,400 | — | — |
| 2022-02-17 | $17.25 | $17.78 | 100,300 | — | — |
| 2022-02-16 | $17.59 | $18.13 | 129,500 | — | — |
| 2022-02-15 | $17.53 | $18.07 | 173,300 | — | — |
| 2022-02-14 | $17.04 | $17.56 | 211,200 | — | — |
| 2022-02-11 | $17.02 | $17.54 | 177,400 | — | — |
| 2022-02-10 | $17.27 | $17.80 | 224,100 | — | — |
| 2022-02-09 | $18.00 | $18.55 | 187,200 | — | — |
| 2022-02-08 | $17.75 | $18.29 | 127,600 | — | — |
| 2022-02-07 | $17.39 | $17.92 | 179,200 | — | — |
| 2022-02-04 | $17.33 | $17.86 | 188,400 | — | — |
| 2022-02-03 | $17.36 | $17.89 | 163,700 | — | — |
| 2022-02-02 | $17.64 | $18.18 | 199,200 | — | — |
| 2022-02-01 | $17.80 | $18.34 | 193,200 | — | — |
| 2022-01-31 | $17.85 | $18.40 | 245,500 | — | — |
| 2022-01-28 | $17.43 | $17.96 | 201,800 | — | — |
| 2022-01-27 | $17.39 | $17.92 | 194,400 | — | — |
| 2022-01-26 | $17.93 | $18.48 | 157,400 | — | — |
| 2022-01-25 | $18.55 | $19.12 | 181,900 | — | — |
| 2022-01-24 | $19.05 | $19.63 | 296,500 | — | — |
| 2022-01-21 | $18.30 | $18.86 | 211,900 | — | — |
| 2022-01-20 | $18.30 | $18.86 | 153,800 | — | — |
| 2022-01-19 | $19.08 | $19.66 | 155,400 | — | — |
| 2022-01-18 | $19.79 | $20.39 | 225,200 | — | — |
| 2022-01-14 | $20.16 | $20.78 | 132,100 | — | — |
| 2022-01-13 | $20.25 | $20.87 | 105,000 | — | — |
| 2022-01-12 | $20.09 | $20.70 | 160,200 | — | — |
| 2022-01-11 | $20.29 | $20.91 | 148,700 | — | — |
| 2022-01-10 | $20.06 | $20.67 | 194,000 | — | — |
| 2022-01-07 | $20.39 | $21.01 | 197,600 | — | — |
| 2022-01-06 | $20.07 | $20.68 | 186,500 | — | — |
| 2022-01-05 | $20.02 | $20.63 | 210,400 | — | — |
| 2022-01-04 | $20.92 | $21.56 | 184,300 | — | — |
| 2022-01-03 | $20.72 | $21.35 | 187,400 | — | — |