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
- 2010-07-22 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 | $15.82 | $15.82 | 284,200 | — | — |
| 2022-12-29 | $15.81 | $15.81 | 358,400 | — | — |
| 2022-12-28 | $15.11 | $15.11 | 301,100 | — | — |
| 2022-12-27 | $15.38 | $15.38 | 480,200 | — | — |
| 2022-12-23 | $16.00 | $16.00 | 422,100 | — | — |
| 2022-12-22 | $15.61 | $15.61 | 386,100 | — | — |
| 2022-12-21 | $16.01 | $16.01 | 247,300 | — | — |
| 2022-12-20 | $16.17 | $16.17 | 374,900 | — | — |
| 2022-12-19 | $16.03 | $16.03 | 424,400 | — | — |
| 2022-12-16 | $16.67 | $16.67 | 1,151,100 | — | — |
| 2022-12-15 | $17.37 | $17.37 | 672,100 | — | — |
| 2022-12-14 | $18.28 | $18.28 | 363,500 | — | — |
| 2022-12-13 | $18.59 | $18.59 | 494,000 | — | — |
| 2022-12-12 | $18.44 | $18.44 | 274,000 | — | — |
| 2022-12-09 | $18.17 | $18.17 | 295,100 | — | — |
| 2022-12-08 | $18.30 | $18.30 | 439,200 | — | — |
| 2022-12-07 | $18.34 | $18.34 | 216,100 | — | — |
| 2022-12-06 | $18.60 | $18.60 | 424,900 | — | — |
| 2022-12-05 | $19.18 | $19.18 | 712,900 | — | — |
| 2022-12-02 | $20.14 | $20.14 | 463,800 | — | — |
| 2022-12-01 | $20.29 | $20.29 | 298,500 | — | — |
| 2022-11-30 | $20.38 | $20.38 | 469,800 | — | — |
| 2022-11-29 | $19.72 | $19.72 | 324,300 | — | — |
| 2022-11-28 | $19.20 | $19.20 | 339,300 | — | — |
| 2022-11-25 | $19.96 | $19.96 | 237,200 | — | — |
| 2022-11-23 | $19.69 | $19.69 | 346,400 | — | — |
| 2022-11-22 | $19.04 | $19.04 | 416,500 | — | — |
| 2022-11-21 | $18.22 | $18.22 | 271,700 | — | — |
| 2022-11-18 | $18.54 | $18.54 | 1,032,200 | — | — |
| 2022-11-17 | $18.96 | $18.96 | 347,200 | — | — |
| 2022-11-16 | $19.03 | $19.03 | 437,900 | — | — |
| 2022-11-15 | $19.78 | $19.78 | 1,197,900 | — | — |
| 2022-11-14 | $19.03 | $19.03 | 628,700 | — | — |
| 2022-11-11 | $19.39 | $19.39 | 873,400 | — | — |
| 2022-11-10 | $17.69 | $17.69 | 1,086,200 | — | — |
| 2022-11-09 | $18.05 | $18.05 | 517,100 | — | — |
| 2022-11-08 | $18.26 | $18.26 | 772,100 | — | — |
| 2022-11-07 | $18.10 | $18.10 | 386,100 | — | — |
| 2022-11-04 | $17.57 | $17.57 | 477,800 | — | — |
| 2022-11-03 | $17.11 | $17.11 | 545,800 | — | — |
| 2022-11-02 | $18.65 | $18.65 | 748,900 | — | — |
| 2022-11-01 | $19.54 | $19.54 | 589,300 | — | — |
| 2022-10-31 | $19.03 | $19.03 | 478,900 | — | — |
| 2022-10-28 | $19.45 | $19.45 | 553,900 | — | — |
| 2022-10-27 | $19.08 | $19.08 | 326,800 | — | — |
| 2022-10-26 | $19.00 | $19.00 | 509,400 | — | — |
| 2022-10-25 | $18.76 | $18.76 | 549,900 | — | — |
| 2022-10-24 | $18.00 | $18.00 | 416,100 | — | — |
| 2022-10-21 | $17.97 | $17.97 | 397,200 | — | — |
| 2022-10-20 | $17.81 | $17.81 | 480,200 | — | — |
| 2022-10-19 | $17.84 | $17.84 | 579,000 | — | — |
| 2022-10-18 | $18.85 | $18.85 | 632,500 | — | — |
| 2022-10-17 | $19.29 | $19.29 | 989,900 | — | — |
| 2022-10-14 | $19.52 | $19.52 | 320,000 | — | — |
| 2022-10-13 | $19.99 | $19.99 | 383,600 | — | — |
| 2022-10-12 | $19.31 | $19.31 | 536,000 | — | — |
| 2022-10-11 | $19.38 | $19.38 | 489,200 | — | — |
| 2022-10-10 | $19.16 | $19.16 | 389,600 | — | — |
| 2022-10-07 | $19.54 | $19.54 | 456,100 | — | — |
| 2022-10-06 | $19.95 | $19.95 | 322,100 | — | — |
| 2022-10-05 | $20.00 | $20.00 | 402,200 | — | — |
| 2022-10-04 | $20.44 | $20.44 | 512,000 | — | — |
| 2022-10-03 | $19.35 | $19.35 | 464,700 | — | — |
| 2022-09-30 | $18.98 | $18.98 | 625,500 | — | — |
| 2022-09-29 | $19.35 | $19.35 | 527,400 | — | — |
| 2022-09-28 | $19.01 | $19.01 | 529,200 | — | — |
| 2022-09-27 | $18.30 | $18.30 | 539,400 | — | — |
| 2022-09-26 | $18.21 | $18.21 | 658,800 | — | — |
| 2022-09-23 | $18.75 | $18.75 | 408,900 | — | — |
| 2022-09-22 | $19.11 | $19.11 | 671,900 | — | — |
| 2022-09-21 | $20.08 | $20.08 | 818,000 | — | — |
| 2022-09-20 | $20.23 | $20.23 | 408,200 | — | — |
| 2022-09-19 | $20.22 | $20.22 | 777,800 | — | — |
| 2022-09-16 | $20.85 | $20.85 | 2,392,400 | — | — |
| 2022-09-15 | $20.12 | $20.12 | 597,100 | — | — |
| 2022-09-14 | $19.77 | $19.77 | 753,500 | — | — |
| 2022-09-13 | $19.96 | $19.96 | 477,100 | — | — |
| 2022-09-12 | $21.16 | $21.16 | 526,300 | — | — |
| 2022-09-09 | $21.21 | $21.21 | 472,700 | — | — |
| 2022-09-08 | $20.40 | $20.40 | 459,800 | — | — |
| 2022-09-07 | $20.62 | $20.62 | 605,800 | — | — |
| 2022-09-06 | $19.77 | $19.77 | 904,500 | — | — |
| 2022-09-02 | $20.01 | $20.01 | 648,800 | — | — |
| 2022-09-01 | $20.04 | $20.04 | 946,700 | — | — |
| 2022-08-31 | $20.29 | $20.29 | 601,600 | — | — |
| 2022-08-30 | $20.36 | $20.36 | 359,200 | — | — |
| 2022-08-29 | $20.52 | $20.52 | 519,700 | — | — |
| 2022-08-26 | $21.10 | $21.10 | 617,800 | — | — |
| 2022-08-25 | $21.52 | $21.52 | 732,500 | — | — |
| 2022-08-24 | $20.68 | $20.68 | 309,800 | — | — |
| 2022-08-23 | $20.91 | $20.91 | 402,800 | — | — |
| 2022-08-22 | $21.45 | $21.45 | 430,600 | — | — |
| 2022-08-19 | $22.00 | $22.00 | 430,600 | — | — |
| 2022-08-18 | $22.60 | $22.60 | 306,800 | — | — |
| 2022-08-17 | $22.71 | $22.71 | 487,100 | — | — |
| 2022-08-16 | $23.35 | $23.35 | 613,400 | — | — |
| 2022-08-15 | $23.39 | $23.39 | 504,400 | — | — |
| 2022-08-12 | $23.63 | $23.63 | 358,800 | — | — |
| 2022-08-11 | $23.54 | $23.54 | 605,000 | — | — |
| 2022-08-10 | $23.72 | $23.72 | 697,700 | — | — |
| 2022-08-09 | $23.47 | $23.47 | 532,100 | — | — |
| 2022-08-08 | $24.40 | $24.40 | 920,300 | — | — |
| 2022-08-05 | $24.52 | $24.52 | 1,492,900 | — | — |
| 2022-08-04 | $28.30 | $28.30 | 328,900 | — | — |
| 2022-08-03 | $28.60 | $28.60 | 263,500 | — | — |
| 2022-08-02 | $27.65 | $27.65 | 217,100 | — | — |
| 2022-08-01 | $27.69 | $27.69 | 420,600 | — | — |
| 2022-07-29 | $28.10 | $28.10 | 411,800 | — | — |
| 2022-07-28 | $27.85 | $27.85 | 423,100 | — | — |
| 2022-07-27 | $27.04 | $27.04 | 407,700 | — | — |
| 2022-07-26 | $25.93 | $25.93 | 363,100 | — | — |
| 2022-07-25 | $26.39 | $26.39 | 327,900 | — | — |
| 2022-07-22 | $26.61 | $26.61 | 291,100 | — | — |
| 2022-07-21 | $27.11 | $27.11 | 287,500 | — | — |
| 2022-07-20 | $26.95 | $26.95 | 316,300 | — | — |
| 2022-07-19 | $26.78 | $26.78 | 376,400 | — | — |
| 2022-07-18 | $25.53 | $25.53 | 464,500 | — | — |
| 2022-07-15 | $25.18 | $25.18 | 366,300 | — | — |
| 2022-07-14 | $24.32 | $24.32 | 426,500 | — | — |
| 2022-07-13 | $24.76 | $24.76 | 448,100 | — | — |
| 2022-07-12 | $25.75 | $25.75 | 281,100 | — | — |
| 2022-07-11 | $25.56 | $25.56 | 234,100 | — | — |
| 2022-07-08 | $25.71 | $25.71 | 375,000 | — | — |
| 2022-07-07 | $25.78 | $25.78 | 395,600 | — | — |
| 2022-07-06 | $25.62 | $25.62 | 284,000 | — | — |
| 2022-07-05 | $26.03 | $26.03 | 420,400 | — | — |
| 2022-07-01 | $25.87 | $25.87 | 397,700 | — | — |
| 2022-06-30 | $25.11 | $25.11 | 381,000 | — | — |
| 2022-06-29 | $25.56 | $25.56 | 304,500 | — | — |
| 2022-06-28 | $26.12 | $26.12 | 416,700 | — | — |
| 2022-06-27 | $26.68 | $26.68 | 469,700 | — | — |
| 2022-06-24 | $26.42 | $26.42 | 1,379,400 | — | — |
| 2022-06-23 | $24.62 | $24.62 | 543,700 | — | — |
| 2022-06-22 | $24.03 | $24.03 | 758,900 | — | — |
| 2022-06-21 | $23.58 | $23.58 | 751,100 | — | — |
| 2022-06-17 | $23.15 | $23.15 | 1,332,900 | — | — |
| 2022-06-16 | $22.55 | $22.55 | 791,700 | — | — |
| 2022-06-15 | $24.47 | $24.47 | 914,900 | — | — |
| 2022-06-14 | $24.76 | $24.76 | 616,600 | — | — |
| 2022-06-13 | $25.36 | $25.36 | 447,300 | — | — |
| 2022-06-10 | $27.07 | $27.07 | 311,700 | — | — |
| 2022-06-09 | $28.05 | $28.05 | 460,300 | — | — |
| 2022-06-08 | $29.16 | $29.16 | 314,600 | — | — |
| 2022-06-07 | $29.01 | $29.01 | 266,600 | — | — |
| 2022-06-06 | $28.36 | $28.36 | 328,700 | — | — |
| 2022-06-03 | $28.35 | $28.35 | 325,900 | — | — |
| 2022-06-02 | $28.77 | $28.77 | 379,500 | — | — |
| 2022-06-01 | $28.19 | $28.19 | 395,600 | — | — |
| 2022-05-31 | $28.84 | $28.84 | 415,300 | — | — |
| 2022-05-27 | $29.80 | $29.80 | 287,700 | — | — |
| 2022-05-26 | $29.24 | $29.24 | 343,600 | — | — |
| 2022-05-25 | $28.80 | $28.80 | 317,200 | — | — |
| 2022-05-24 | $27.50 | $27.50 | 337,300 | — | — |
| 2022-05-23 | $28.96 | $28.96 | 517,700 | — | — |
| 2022-05-20 | $28.07 | $28.07 | 547,800 | — | — |
| 2022-05-19 | $29.62 | $29.62 | 1,155,500 | — | — |
| 2022-05-18 | $28.75 | $28.75 | 732,500 | — | — |
| 2022-05-17 | $28.22 | $28.22 | 521,900 | — | — |
| 2022-05-16 | $26.76 | $26.76 | 407,100 | — | — |
| 2022-05-13 | $27.44 | $27.44 | 581,100 | — | — |
| 2022-05-12 | $26.16 | $26.16 | 681,200 | — | — |
| 2022-05-11 | $24.79 | $24.79 | 534,900 | — | — |
| 2022-05-10 | $24.53 | $24.53 | 390,300 | — | — |
| 2022-05-09 | $25.09 | $25.09 | 693,700 | — | — |
| 2022-05-06 | $26.33 | $26.33 | 1,009,400 | — | — |
| 2022-05-05 | $27.19 | $27.19 | 730,400 | — | — |
| 2022-05-04 | $28.52 | $28.52 | 566,400 | — | — |
| 2022-05-03 | $27.10 | $27.10 | 413,100 | — | — |
| 2022-05-02 | $27.62 | $27.62 | 547,200 | — | — |
| 2022-04-29 | $26.48 | $26.48 | 450,700 | — | — |
| 2022-04-28 | $27.43 | $27.43 | 580,800 | — | — |
| 2022-04-27 | $26.02 | $26.02 | 559,000 | — | — |
| 2022-04-26 | $26.69 | $26.69 | 629,400 | — | — |
| 2022-04-25 | $27.25 | $27.25 | 432,600 | — | — |
| 2022-04-22 | $26.98 | $26.98 | 622,900 | — | — |
| 2022-04-21 | $27.98 | $27.98 | 374,100 | — | — |
| 2022-04-20 | $28.46 | $28.46 | 378,800 | — | — |
| 2022-04-19 | $28.79 | $28.79 | 598,000 | — | — |
| 2022-04-18 | $27.64 | $27.64 | 551,900 | — | — |
| 2022-04-14 | $27.41 | $27.41 | 309,100 | — | — |
| 2022-04-13 | $27.74 | $27.74 | 345,700 | — | — |
| 2022-04-12 | $27.23 | $27.23 | 439,200 | — | — |
| 2022-04-11 | $27.16 | $27.16 | 517,800 | — | — |
| 2022-04-08 | $27.27 | $27.27 | 409,100 | — | — |
| 2022-04-07 | $27.10 | $27.10 | 649,700 | — | — |
| 2022-04-06 | $27.07 | $27.07 | 1,588,200 | — | — |
| 2022-04-05 | $27.72 | $27.72 | 855,900 | — | — |
| 2022-04-04 | $28.24 | $28.24 | 315,400 | — | — |
| 2022-04-01 | $27.82 | $27.82 | 511,900 | — | — |
| 2022-03-31 | $27.48 | $27.48 | 387,500 | — | — |
| 2022-03-30 | $27.68 | $27.68 | 1,503,200 | — | — |
| 2022-03-29 | $29.18 | $29.18 | 599,800 | — | — |
| 2022-03-28 | $27.71 | $27.71 | 479,500 | — | — |
| 2022-03-25 | $27.74 | $27.74 | 616,800 | — | — |
| 2022-03-24 | $27.67 | $27.67 | 426,200 | — | — |
| 2022-03-23 | $27.26 | $27.26 | 309,700 | — | — |
| 2022-03-22 | $28.11 | $28.11 | 335,300 | — | — |
| 2022-03-21 | $27.39 | $27.39 | 381,400 | — | — |
| 2022-03-18 | $28.50 | $28.50 | 718,700 | — | — |
| 2022-03-17 | $27.78 | $27.78 | 341,900 | — | — |
| 2022-03-16 | $27.41 | $27.41 | 434,100 | — | — |
| 2022-03-15 | $25.98 | $25.98 | 580,500 | — | — |
| 2022-03-14 | $25.21 | $25.21 | 439,100 | — | — |
| 2022-03-11 | $25.08 | $25.08 | 338,100 | — | — |
| 2022-03-10 | $26.35 | $26.35 | 478,100 | — | — |
| 2022-03-09 | $25.59 | $25.59 | 896,100 | — | — |
| 2022-03-08 | $24.22 | $24.22 | 981,500 | — | — |
| 2022-03-07 | $23.43 | $23.43 | 756,900 | — | — |
| 2022-03-04 | $24.80 | $24.80 | 900,000 | — | — |
| 2022-03-03 | $25.83 | $25.83 | 1,091,500 | — | — |
| 2022-03-02 | $26.98 | $26.98 | 737,900 | — | — |
| 2022-03-01 | $27.47 | $27.47 | 945,900 | — | — |
| 2022-02-28 | $28.65 | $28.65 | 1,414,300 | — | — |
| 2022-02-25 | $26.79 | $26.79 | 2,872,200 | — | — |
| 2022-02-24 | $29.75 | $29.75 | 1,030,600 | — | — |
| 2022-02-23 | $29.81 | $29.81 | 406,900 | — | — |
| 2022-02-22 | $31.51 | $31.51 | 396,700 | — | — |
| 2022-02-18 | $32.45 | $32.45 | 344,500 | — | — |
| 2022-02-17 | $32.32 | $32.32 | 530,800 | — | — |
| 2022-02-16 | $33.80 | $33.80 | 498,900 | — | — |
| 2022-02-15 | $33.62 | $33.62 | 477,900 | — | — |
| 2022-02-14 | $32.23 | $32.23 | 436,300 | — | — |
| 2022-02-11 | $32.27 | $32.27 | 448,300 | — | — |
| 2022-02-10 | $32.43 | $32.43 | 1,745,100 | — | — |
| 2022-02-09 | $30.81 | $30.81 | 342,900 | — | — |
| 2022-02-08 | $30.82 | $30.82 | 311,700 | — | — |
| 2022-02-07 | $30.50 | $30.50 | 354,900 | — | — |
| 2022-02-04 | $30.34 | $30.34 | 340,200 | — | — |
| 2022-02-03 | $29.95 | $29.95 | 633,200 | — | — |
| 2022-02-02 | $30.94 | $30.94 | 840,800 | — | — |
| 2022-02-01 | $32.41 | $32.41 | 465,100 | — | — |
| 2022-01-31 | $31.71 | $31.71 | 458,000 | — | — |
| 2022-01-28 | $30.18 | $30.18 | 396,500 | — | — |
| 2022-01-27 | $29.28 | $29.28 | 482,500 | — | — |
| 2022-01-26 | $30.35 | $30.35 | 720,200 | — | — |
| 2022-01-25 | $32.17 | $32.17 | 278,400 | — | — |
| 2022-01-24 | $32.89 | $32.89 | 662,600 | — | — |
| 2022-01-21 | $33.01 | $33.01 | 592,300 | — | — |
| 2022-01-20 | $33.21 | $33.21 | 419,100 | — | — |
| 2022-01-19 | $33.09 | $33.09 | 565,700 | — | — |
| 2022-01-18 | $33.54 | $33.54 | 431,400 | — | — |
| 2022-01-14 | $34.63 | $34.63 | 230,200 | — | — |
| 2022-01-13 | $35.10 | $35.10 | 167,200 | — | — |
| 2022-01-12 | $35.06 | $35.06 | 334,200 | — | — |
| 2022-01-11 | $35.33 | $35.33 | 296,800 | — | — |
| 2022-01-10 | $35.08 | $35.08 | 421,600 | — | — |
| 2022-01-07 | $36.03 | $36.03 | 271,600 | — | — |
| 2022-01-06 | $35.91 | $35.91 | 270,600 | — | — |
| 2022-01-05 | $36.46 | $36.46 | 318,800 | — | — |
| 2022-01-04 | $37.47 | $37.47 | 430,100 | — | — |
| 2022-01-03 | $37.08 | $37.08 | 399,900 | — | — |