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
- 2011-06-21 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 | $19.03 | $61.40 | 55,300 | — | — |
| 2022-12-29 | $19.11 | $61.65 | 32,500 | — | — |
| 2022-12-28 | $18.92 | $61.04 | 52,900 | — | — |
| 2022-12-27 | $19.27 | $62.17 | 61,000 | — | — |
| 2022-12-23 | $18.99 | $61.27 | 45,900 | — | — |
| 2022-12-22 | $18.88 | $60.91 | 82,800 | — | — |
| 2022-12-21 | $18.74 | $60.46 | 59,000 | — | — |
| 2022-12-20 | $18.71 | $60.36 | 75,100 | — | — |
| 2022-12-19 | $19.05 | $61.46 | 99,200 | — | — |
| 2022-12-16 | $18.88 | $60.91 | 144,900 | — | — |
| 2022-12-15 | $19.22 | $62.01 | 116,800 | — | — |
| 2022-12-14 | $19.09 | $61.59 | 74,300 | — | — |
| 2022-12-13 | $19.11 | $61.65 | 78,000 | — | — |
| 2022-12-12 | $18.98 | $61.23 | 97,500 | — | — |
| 2022-12-09 | $19.12 | $61.69 | 56,900 | — | — |
| 2022-12-08 | $18.85 | $60.81 | 75,200 | — | — |
| 2022-12-07 | $19.08 | $61.56 | 61,400 | — | — |
| 2022-12-06 | $18.94 | $61.10 | 100,100 | — | — |
| 2022-12-05 | $19.12 | $61.69 | 77,000 | — | — |
| 2022-12-02 | $19.45 | $62.75 | 133,200 | — | — |
| 2022-12-01 | $19.77 | $63.78 | 116,800 | — | — |
| 2022-11-30 | $20.25 | $63.36 | 147,100 | — | — |
| 2022-11-29 | $20.33 | $63.61 | 119,100 | — | — |
| 2022-11-28 | $20.34 | $63.64 | 138,500 | — | — |
| 2022-11-25 | $20.36 | $63.71 | 42,900 | — | — |
| 2022-11-23 | $20.40 | $63.83 | 73,700 | — | — |
| 2022-11-22 | $20.52 | $64.21 | 126,000 | — | — |
| 2022-11-21 | $20.50 | $64.15 | 115,900 | — | — |
| 2022-11-18 | $20.24 | $63.33 | 86,800 | — | — |
| 2022-11-17 | $20.20 | $63.21 | 63,900 | — | — |
| 2022-11-16 | $20.20 | $63.21 | 60,800 | — | — |
| 2022-11-15 | $20.21 | $63.24 | 80,400 | — | — |
| 2022-11-14 | $20.15 | $63.05 | 74,600 | — | — |
| 2022-11-11 | $20.18 | $63.14 | 81,100 | — | — |
| 2022-11-10 | $20.37 | $63.74 | 84,400 | — | — |
| 2022-11-09 | $20.31 | $63.55 | 67,800 | — | — |
| 2022-11-08 | $20.39 | $63.80 | 93,700 | — | — |
| 2022-11-07 | $20.69 | $64.74 | 156,200 | — | — |
| 2022-11-04 | $20.09 | $62.86 | 130,800 | — | — |
| 2022-11-03 | $19.14 | $59.89 | 63,400 | — | — |
| 2022-11-02 | $19.48 | $60.95 | 117,300 | — | — |
| 2022-11-01 | $19.25 | $60.23 | 124,000 | — | — |
| 2022-10-31 | $18.85 | $58.98 | 41,300 | — | — |
| 2022-10-28 | $18.74 | $58.64 | 52,500 | — | — |
| 2022-10-27 | $18.51 | $57.92 | 54,400 | — | — |
| 2022-10-26 | $18.24 | $57.07 | 47,000 | — | — |
| 2022-10-25 | $18.19 | $56.92 | 67,300 | — | — |
| 2022-10-24 | $17.90 | $56.01 | 48,500 | — | — |
| 2022-10-21 | $17.65 | $55.23 | 97,200 | — | — |
| 2022-10-20 | $17.63 | $55.16 | 42,900 | — | — |
| 2022-10-19 | $17.75 | $55.54 | 31,100 | — | — |
| 2022-10-18 | $17.77 | $55.60 | 48,400 | — | — |
| 2022-10-17 | $17.41 | $54.48 | 55,800 | — | — |
| 2022-10-14 | $17.51 | $54.79 | 47,900 | — | — |
| 2022-10-13 | $17.70 | $55.38 | 126,700 | — | — |
| 2022-10-12 | $17.02 | $53.26 | 47,000 | — | — |
| 2022-10-11 | $16.88 | $52.82 | 82,400 | — | — |
| 2022-10-10 | $16.95 | $53.04 | 68,400 | — | — |
| 2022-10-07 | $17.41 | $54.48 | 52,000 | — | — |
| 2022-10-06 | $17.67 | $55.29 | 45,700 | — | — |
| 2022-10-05 | $18.04 | $56.45 | 57,300 | — | — |
| 2022-10-04 | $18.18 | $56.89 | 56,300 | — | — |
| 2022-10-03 | $17.56 | $54.95 | 91,900 | — | — |
| 2022-09-30 | $17.18 | $53.76 | 104,300 | — | — |
| 2022-09-29 | $17.18 | $53.76 | 148,300 | — | — |
| 2022-09-28 | $17.32 | $54.19 | 80,900 | — | — |
| 2022-09-27 | $16.92 | $52.94 | 83,400 | — | — |
| 2022-09-26 | $16.94 | $53.01 | 145,000 | — | — |
| 2022-09-23 | $17.19 | $53.79 | 106,500 | — | — |
| 2022-09-22 | $17.70 | $55.38 | 142,800 | — | — |
| 2022-09-21 | $18.11 | $56.67 | 91,300 | — | — |
| 2022-09-20 | $18.06 | $56.51 | 96,700 | — | — |
| 2022-09-19 | $18.31 | $57.29 | 66,700 | — | — |
| 2022-09-16 | $18.49 | $57.86 | 128,300 | — | — |
| 2022-09-15 | $18.64 | $58.33 | 50,500 | — | — |
| 2022-09-14 | $18.59 | $58.17 | 106,200 | — | — |
| 2022-09-13 | $18.86 | $59.01 | 108,600 | — | — |
| 2022-09-12 | $19.16 | $59.95 | 144,200 | — | — |
| 2022-09-09 | $19.57 | $61.24 | 100,800 | — | — |
| 2022-09-08 | $19.50 | $61.02 | 77,500 | — | — |
| 2022-09-07 | $19.82 | $60.67 | 97,300 | — | — |
| 2022-09-06 | $19.70 | $60.30 | 72,300 | — | — |
| 2022-09-02 | $19.70 | $60.30 | 76,400 | — | — |
| 2022-09-01 | $19.70 | $60.30 | 97,300 | — | — |
| 2022-08-31 | $20.17 | $61.74 | 53,600 | — | — |
| 2022-08-30 | $20.27 | $62.05 | 52,300 | — | — |
| 2022-08-29 | $20.42 | $62.51 | 38,500 | — | — |
| 2022-08-26 | $20.45 | $62.60 | 44,500 | — | — |
| 2022-08-25 | $20.56 | $62.94 | 54,400 | — | — |
| 2022-08-24 | $20.47 | $62.66 | 55,000 | — | — |
| 2022-08-23 | $20.29 | $62.11 | 51,200 | — | — |
| 2022-08-22 | $20.17 | $61.74 | 66,900 | — | — |
| 2022-08-19 | $20.17 | $61.74 | 55,600 | — | — |
| 2022-08-18 | $20.45 | $62.60 | 86,400 | — | — |
| 2022-08-17 | $20.36 | $62.33 | 51,400 | — | — |
| 2022-08-16 | $20.62 | $63.12 | 57,800 | — | — |
| 2022-08-15 | $20.53 | $62.85 | 42,300 | — | — |
| 2022-08-12 | $20.39 | $62.42 | 50,300 | — | — |
| 2022-08-11 | $20.02 | $61.28 | 64,700 | — | — |
| 2022-08-10 | $20.20 | $61.84 | 92,400 | — | — |
| 2022-08-09 | $19.61 | $60.03 | 63,100 | — | — |
| 2022-08-08 | $19.70 | $60.30 | 118,000 | — | — |
| 2022-08-05 | $20.07 | $61.44 | 135,200 | — | — |
| 2022-08-04 | $18.90 | $57.86 | 44,900 | — | — |
| 2022-08-03 | $18.94 | $57.98 | 47,200 | — | — |
| 2022-08-02 | $18.86 | $57.73 | 48,100 | — | — |
| 2022-08-01 | $18.92 | $57.92 | 53,100 | — | — |
| 2022-07-29 | $18.99 | $58.13 | 69,000 | — | — |
| 2022-07-28 | $18.74 | $57.37 | 38,300 | — | — |
| 2022-07-27 | $18.56 | $56.82 | 92,800 | — | — |
| 2022-07-26 | $18.56 | $56.82 | 36,200 | — | — |
| 2022-07-25 | $18.48 | $56.57 | 28,300 | — | — |
| 2022-07-22 | $18.64 | $57.06 | 39,500 | — | — |
| 2022-07-21 | $18.71 | $57.27 | 58,000 | — | — |
| 2022-07-20 | $18.60 | $56.94 | 35,100 | — | — |
| 2022-07-19 | $18.56 | $56.82 | 77,000 | — | — |
| 2022-07-18 | $18.32 | $56.08 | 80,700 | — | — |
| 2022-07-15 | $18.00 | $55.10 | 60,100 | — | — |
| 2022-07-14 | $17.83 | $54.58 | 51,200 | — | — |
| 2022-07-13 | $18.07 | $55.32 | 56,900 | — | — |
| 2022-07-12 | $18.03 | $55.19 | 73,800 | — | — |
| 2022-07-11 | $17.95 | $54.95 | 87,300 | — | — |
| 2022-07-08 | $18.39 | $56.29 | 43,300 | — | — |
| 2022-07-07 | $18.38 | $56.26 | 98,000 | — | — |
| 2022-07-06 | $17.83 | $54.58 | 65,100 | — | — |
| 2022-07-05 | $17.89 | $54.76 | 90,300 | — | — |
| 2022-07-01 | $17.70 | $54.18 | 57,200 | — | — |
| 2022-06-30 | $17.45 | $53.42 | 49,600 | — | — |
| 2022-06-29 | $17.43 | $53.36 | 62,600 | — | — |
| 2022-06-28 | $17.83 | $54.58 | 77,700 | — | — |
| 2022-06-27 | $18.08 | $55.35 | 91,800 | — | — |
| 2022-06-24 | $17.78 | $54.43 | 110,000 | — | — |
| 2022-06-23 | $17.44 | $53.39 | 108,500 | — | — |
| 2022-06-22 | $17.21 | $52.68 | 105,300 | — | — |
| 2022-06-21 | $17.05 | $52.19 | 119,800 | — | — |
| 2022-06-17 | $16.82 | $51.49 | 409,000 | — | — |
| 2022-06-16 | $16.61 | $50.85 | 244,300 | — | — |
| 2022-06-15 | $17.41 | $53.29 | 128,100 | — | — |
| 2022-06-14 | $17.49 | $53.54 | 256,800 | — | — |
| 2022-06-13 | $17.73 | $54.27 | 351,100 | — | — |
| 2022-06-10 | $19.19 | $58.74 | 134,800 | — | — |
| 2022-06-09 | $19.10 | $58.47 | 123,400 | — | — |
| 2022-06-08 | $20.22 | $60.58 | 150,700 | — | — |
| 2022-06-07 | $20.18 | $60.46 | 71,500 | — | — |
| 2022-06-06 | $20.15 | $60.37 | 85,800 | — | — |
| 2022-06-03 | $20.12 | $60.28 | 108,100 | — | — |
| 2022-06-02 | $20.28 | $60.76 | 101,200 | — | — |
| 2022-06-01 | $20.17 | $60.43 | 121,200 | — | — |
| 2022-05-31 | $19.81 | $59.35 | 109,800 | — | — |
| 2022-05-27 | $19.93 | $59.71 | 111,400 | — | — |
| 2022-05-26 | $19.58 | $58.66 | 61,800 | — | — |
| 2022-05-25 | $19.42 | $58.18 | 125,400 | — | — |
| 2022-05-24 | $19.11 | $57.25 | 66,700 | — | — |
| 2022-05-23 | $19.16 | $57.40 | 86,300 | — | — |
| 2022-05-20 | $18.84 | $56.45 | 103,500 | — | — |
| 2022-05-19 | $19.27 | $57.73 | 104,800 | — | — |
| 2022-05-18 | $19.23 | $57.61 | 58,400 | — | — |
| 2022-05-17 | $19.74 | $59.14 | 50,300 | — | — |
| 2022-05-16 | $19.46 | $58.30 | 54,200 | — | — |
| 2022-05-13 | $19.21 | $57.55 | 132,800 | — | — |
| 2022-05-12 | $18.72 | $56.09 | 225,000 | — | — |
| 2022-05-11 | $19.39 | $58.09 | 76,600 | — | — |
| 2022-05-10 | $19.42 | $58.18 | 81,000 | — | — |
| 2022-05-09 | $19.70 | $59.02 | 140,400 | — | — |
| 2022-05-06 | $20.32 | $60.88 | 80,600 | — | — |
| 2022-05-05 | $19.91 | $59.65 | 63,100 | — | — |
| 2022-05-04 | $20.12 | $60.28 | 106,300 | — | — |
| 2022-05-03 | $20.07 | $60.13 | 83,800 | — | — |
| 2022-05-02 | $19.55 | $58.57 | 196,400 | — | — |
| 2022-04-29 | $19.95 | $59.77 | 103,100 | — | — |
| 2022-04-28 | $20.52 | $61.48 | 119,000 | — | — |
| 2022-04-27 | $20.52 | $61.48 | 145,500 | — | — |
| 2022-04-26 | $20.15 | $60.37 | 193,100 | — | — |
| 2022-04-25 | $20.94 | $62.74 | 281,600 | — | — |
| 2022-04-22 | $20.29 | $60.79 | 117,700 | — | — |
| 2022-04-21 | $20.32 | $60.88 | 57,200 | — | — |
| 2022-04-20 | $20.41 | $61.15 | 85,000 | — | — |
| 2022-04-19 | $19.89 | $59.59 | 61,400 | — | — |
| 2022-04-18 | $19.99 | $59.89 | 44,700 | — | — |
| 2022-04-14 | $19.57 | $58.63 | 41,200 | — | — |
| 2022-04-13 | $19.76 | $59.20 | 35,100 | — | — |
| 2022-04-12 | $19.53 | $58.51 | 84,300 | — | — |
| 2022-04-11 | $19.84 | $59.44 | 48,200 | — | — |
| 2022-04-08 | $19.96 | $59.80 | 52,500 | — | — |
| 2022-04-07 | $19.92 | $59.68 | 91,800 | — | — |
| 2022-04-06 | $19.94 | $59.74 | 50,700 | — | — |
| 2022-04-05 | $20.25 | $60.67 | 59,500 | — | — |
| 2022-04-04 | $20.15 | $60.37 | 56,800 | — | — |
| 2022-04-01 | $20.50 | $61.42 | 48,600 | — | — |
| 2022-03-31 | $20.18 | $60.46 | 59,300 | — | — |
| 2022-03-30 | $20.16 | $60.40 | 83,100 | — | — |
| 2022-03-29 | $20.40 | $61.12 | 80,600 | — | — |
| 2022-03-28 | $20.52 | $61.48 | 147,300 | — | — |
| 2022-03-25 | $20.05 | $60.07 | 105,400 | — | — |
| 2022-03-24 | $19.90 | $59.62 | 87,400 | — | — |
| 2022-03-23 | $19.80 | $59.32 | 110,400 | — | — |
| 2022-03-22 | $19.81 | $59.35 | 128,600 | — | — |
| 2022-03-21 | $20.31 | $60.85 | 179,100 | — | — |
| 2022-03-18 | $19.59 | $58.69 | 293,700 | — | — |
| 2022-03-17 | $19.83 | $59.41 | 93,800 | — | — |
| 2022-03-16 | $19.53 | $58.51 | 151,300 | — | — |
| 2022-03-15 | $20.05 | $60.07 | 170,300 | — | — |
| 2022-03-14 | $19.90 | $59.62 | 287,100 | — | — |
| 2022-03-11 | $19.26 | $57.70 | 116,000 | — | — |
| 2022-03-10 | $19.23 | $57.61 | 172,100 | — | — |
| 2022-03-09 | $19.87 | $57.94 | 219,100 | — | — |
| 2022-03-08 | $19.80 | $57.74 | 139,900 | — | — |
| 2022-03-07 | $19.80 | $57.74 | 257,600 | — | — |
| 2022-03-04 | $19.94 | $58.15 | 271,900 | — | — |
| 2022-03-03 | $18.74 | $54.65 | 130,700 | — | — |
| 2022-03-02 | $18.74 | $54.65 | 222,400 | — | — |
| 2022-03-01 | $18.49 | $53.92 | 61,300 | — | — |
| 2022-02-28 | $18.50 | $53.95 | 72,500 | — | — |
| 2022-02-25 | $18.51 | $53.98 | 104,500 | — | — |
| 2022-02-24 | $18.30 | $53.37 | 140,100 | — | — |
| 2022-02-23 | $18.38 | $53.60 | 83,500 | — | — |
| 2022-02-22 | $18.55 | $54.09 | 148,700 | — | — |
| 2022-02-18 | $18.60 | $54.24 | 109,100 | — | — |
| 2022-02-17 | $18.52 | $54.01 | 192,500 | — | — |
| 2022-02-16 | $18.18 | $53.02 | 52,200 | — | — |
| 2022-02-15 | $18.14 | $52.90 | 53,600 | — | — |
| 2022-02-14 | $18.17 | $52.99 | 58,300 | — | — |
| 2022-02-11 | $18.21 | $53.10 | 52,900 | — | — |
| 2022-02-10 | $18.35 | $53.51 | 64,900 | — | — |
| 2022-02-09 | $18.26 | $53.25 | 53,500 | — | — |
| 2022-02-08 | $18.37 | $53.57 | 49,700 | — | — |
| 2022-02-07 | $18.31 | $53.39 | 93,100 | — | — |
| 2022-02-04 | $18.39 | $53.63 | 33,000 | — | — |
| 2022-02-03 | $18.10 | $52.78 | 45,000 | — | — |
| 2022-02-02 | $18.35 | $53.51 | 101,200 | — | — |
| 2022-02-01 | $18.04 | $52.61 | 54,500 | — | — |
| 2022-01-31 | $17.92 | $52.26 | 50,700 | — | — |
| 2022-01-28 | $17.48 | $50.97 | 43,900 | — | — |
| 2022-01-27 | $17.49 | $51.00 | 42,300 | — | — |
| 2022-01-26 | $17.62 | $51.38 | 192,400 | — | — |
| 2022-01-25 | $17.59 | $51.29 | 61,700 | — | — |
| 2022-01-24 | $17.02 | $49.63 | 192,700 | — | — |
| 2022-01-21 | $17.50 | $51.03 | 91,100 | — | — |
| 2022-01-20 | $17.69 | $51.59 | 50,300 | — | — |
| 2022-01-19 | $17.91 | $52.23 | 66,100 | — | — |
| 2022-01-18 | $18.16 | $52.96 | 63,900 | — | — |
| 2022-01-14 | $17.74 | $51.73 | 151,400 | — | — |
| 2022-01-13 | $18.08 | $52.72 | 41,800 | — | — |
| 2022-01-12 | $18.00 | $52.49 | 40,800 | — | — |
| 2022-01-11 | $18.15 | $52.93 | 56,400 | — | — |
| 2022-01-10 | $17.99 | $52.46 | 57,500 | — | — |
| 2022-01-07 | $17.89 | $52.17 | 46,300 | — | — |
| 2022-01-06 | $17.85 | $52.05 | 38,600 | — | — |
| 2022-01-05 | $17.84 | $52.02 | 69,800 | — | — |
| 2022-01-04 | $17.90 | $52.20 | 44,700 | — | — |
| 2022-01-03 | $18.14 | $52.90 | 60,000 | — | — |