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
- 2003-11-25 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 | $20.61 | $70.11 | 199,200 | — | — |
| 2022-12-29 | $20.74 | $70.56 | 228,600 | — | — |
| 2022-12-28 | $20.42 | $69.16 | 271,800 | — | — |
| 2022-12-27 | $20.67 | $70.01 | 168,600 | — | — |
| 2022-12-23 | $20.66 | $69.97 | 153,500 | — | — |
| 2022-12-22 | $20.53 | $69.53 | 200,300 | — | — |
| 2022-12-21 | $20.79 | $70.41 | 206,600 | — | — |
| 2022-12-20 | $20.40 | $69.09 | 202,500 | — | — |
| 2022-12-19 | $20.49 | $69.40 | 213,000 | — | — |
| 2022-12-16 | $20.78 | $70.38 | 304,700 | — | — |
| 2022-12-15 | $20.97 | $71.02 | 167,600 | — | — |
| 2022-12-14 | $21.35 | $72.31 | 151,500 | — | — |
| 2022-12-13 | $21.42 | $72.55 | 171,300 | — | — |
| 2022-12-12 | $21.23 | $71.90 | 146,100 | — | — |
| 2022-12-09 | $21.07 | $71.36 | 152,100 | — | — |
| 2022-12-08 | $21.29 | $72.11 | 110,100 | — | — |
| 2022-12-07 | $21.31 | $71.80 | 98,100 | — | — |
| 2022-12-06 | $21.25 | $71.60 | 117,300 | — | — |
| 2022-12-05 | $21.53 | $72.54 | 122,300 | — | — |
| 2022-12-02 | $21.84 | $73.59 | 108,000 | — | — |
| 2022-12-01 | $21.92 | $73.86 | 116,800 | — | — |
| 2022-11-30 | $21.93 | $73.89 | 153,300 | — | — |
| 2022-11-29 | $21.52 | $72.51 | 121,000 | — | — |
| 2022-11-28 | $21.53 | $72.54 | 163,000 | — | — |
| 2022-11-25 | $21.68 | $73.05 | 34,200 | — | — |
| 2022-11-23 | $21.63 | $72.88 | 119,300 | — | — |
| 2022-11-22 | $21.44 | $72.24 | 128,900 | — | — |
| 2022-11-21 | $21.07 | $70.99 | 183,300 | — | — |
| 2022-11-18 | $21.20 | $71.43 | 167,600 | — | — |
| 2022-11-17 | $21.06 | $70.96 | 107,400 | — | — |
| 2022-11-16 | $21.04 | $70.89 | 143,900 | — | — |
| 2022-11-15 | $21.22 | $71.50 | 211,400 | — | — |
| 2022-11-14 | $21.11 | $71.13 | 142,800 | — | — |
| 2022-11-11 | $21.45 | $71.90 | 108,500 | — | — |
| 2022-11-10 | $21.18 | $71.00 | 190,600 | — | — |
| 2022-11-09 | $20.34 | $68.18 | 123,400 | — | — |
| 2022-11-08 | $20.66 | $69.26 | 160,300 | — | — |
| 2022-11-07 | $20.47 | $68.62 | 106,400 | — | — |
| 2022-11-04 | $20.23 | $67.81 | 164,200 | — | — |
| 2022-11-03 | $19.98 | $66.98 | 100,500 | — | — |
| 2022-11-02 | $20.06 | $67.24 | 160,000 | — | — |
| 2022-11-01 | $20.51 | $68.75 | 126,800 | — | — |
| 2022-10-31 | $20.36 | $68.25 | 138,400 | — | — |
| 2022-10-28 | $20.41 | $68.42 | 121,500 | — | — |
| 2022-10-27 | $20.02 | $67.11 | 133,800 | — | — |
| 2022-10-26 | $20.14 | $67.51 | 132,000 | — | — |
| 2022-10-25 | $20.30 | $68.05 | 204,200 | — | — |
| 2022-10-24 | $19.68 | $65.97 | 173,200 | — | — |
| 2022-10-21 | $19.43 | $65.13 | 155,200 | — | — |
| 2022-10-20 | $19.04 | $63.83 | 150,700 | — | — |
| 2022-10-19 | $19.18 | $64.29 | 150,200 | — | — |
| 2022-10-18 | $19.34 | $64.83 | 131,400 | — | — |
| 2022-10-17 | $19.07 | $63.93 | 172,300 | — | — |
| 2022-10-14 | $18.65 | $62.52 | 112,500 | — | — |
| 2022-10-13 | $19.18 | $63.93 | 204,700 | — | — |
| 2022-10-12 | $18.78 | $62.59 | 154,600 | — | — |
| 2022-10-11 | $18.77 | $62.56 | 168,200 | — | — |
| 2022-10-10 | $18.83 | $62.76 | 204,600 | — | — |
| 2022-10-07 | $18.88 | $62.93 | 243,300 | — | — |
| 2022-10-06 | $19.37 | $64.56 | 263,300 | — | — |
| 2022-10-05 | $19.82 | $66.06 | 151,500 | — | — |
| 2022-10-04 | $19.90 | $66.33 | 169,100 | — | — |
| 2022-10-03 | $19.06 | $63.53 | 564,400 | — | — |
| 2022-09-30 | $18.72 | $62.39 | 180,500 | — | — |
| 2022-09-29 | $18.93 | $63.09 | 162,500 | — | — |
| 2022-09-28 | $19.35 | $64.49 | 228,500 | — | — |
| 2022-09-27 | $18.95 | $63.16 | 345,600 | — | — |
| 2022-09-26 | $19.08 | $63.59 | 303,300 | — | — |
| 2022-09-23 | $19.37 | $64.56 | 468,300 | — | — |
| 2022-09-22 | $19.75 | $65.83 | 237,200 | — | — |
| 2022-09-21 | $19.97 | $66.56 | 157,900 | — | — |
| 2022-09-20 | $20.31 | $67.69 | 164,200 | — | — |
| 2022-09-19 | $20.52 | $68.39 | 129,800 | — | — |
| 2022-09-16 | $20.51 | $68.36 | 81,500 | — | — |
| 2022-09-15 | $20.71 | $69.03 | 123,000 | — | — |
| 2022-09-14 | $20.95 | $69.46 | 141,900 | — | — |
| 2022-09-13 | $21.03 | $69.72 | 163,600 | — | — |
| 2022-09-12 | $21.90 | $72.61 | 96,900 | — | — |
| 2022-09-09 | $21.73 | $72.04 | 80,100 | — | — |
| 2022-09-08 | $21.44 | $71.08 | 81,200 | — | — |
| 2022-09-07 | $21.24 | $70.42 | 218,000 | — | — |
| 2022-09-06 | $20.90 | $69.29 | 141,000 | — | — |
| 2022-09-02 | $21.11 | $69.99 | 142,300 | — | — |
| 2022-09-01 | $21.21 | $70.32 | 125,500 | — | — |
| 2022-08-31 | $21.21 | $70.32 | 149,000 | — | — |
| 2022-08-30 | $21.48 | $71.22 | 101,100 | — | — |
| 2022-08-29 | $21.81 | $72.31 | 161,600 | — | — |
| 2022-08-26 | $21.86 | $72.48 | 131,800 | — | — |
| 2022-08-25 | $22.50 | $74.60 | 225,700 | — | — |
| 2022-08-24 | $22.20 | $73.60 | 119,700 | — | — |
| 2022-08-23 | $22.11 | $73.30 | 156,000 | — | — |
| 2022-08-22 | $22.22 | $73.67 | 124,200 | — | — |
| 2022-08-19 | $22.68 | $75.19 | 126,800 | — | — |
| 2022-08-18 | $22.91 | $75.96 | 147,700 | — | — |
| 2022-08-17 | $23.01 | $76.29 | 222,700 | — | — |
| 2022-08-16 | $23.13 | $76.69 | 137,000 | — | — |
| 2022-08-15 | $23.17 | $76.45 | 207,100 | — | — |
| 2022-08-12 | $23.14 | $76.36 | 116,100 | — | — |
| 2022-08-11 | $22.85 | $75.40 | 181,400 | — | — |
| 2022-08-10 | $22.75 | $75.07 | 112,900 | — | — |
| 2022-08-09 | $22.22 | $73.32 | 158,900 | — | — |
| 2022-08-08 | $22.25 | $73.42 | 133,300 | — | — |
| 2022-08-05 | $22.04 | $72.73 | 117,600 | — | — |
| 2022-08-04 | $22.16 | $73.12 | 118,200 | — | — |
| 2022-08-03 | $22.22 | $73.32 | 120,100 | — | — |
| 2022-08-02 | $22.01 | $72.63 | 170,500 | — | — |
| 2022-08-01 | $22.30 | $73.58 | 156,000 | — | — |
| 2022-07-29 | $22.28 | $73.52 | 131,400 | — | — |
| 2022-07-28 | $21.94 | $72.40 | 161,500 | — | — |
| 2022-07-27 | $21.63 | $71.37 | 169,800 | — | — |
| 2022-07-26 | $21.06 | $69.49 | 198,400 | — | — |
| 2022-07-25 | $21.32 | $70.35 | 208,500 | — | — |
| 2022-07-22 | $21.31 | $70.32 | 167,900 | — | — |
| 2022-07-21 | $21.43 | $70.71 | 118,300 | — | — |
| 2022-07-20 | $21.33 | $70.38 | 171,500 | — | — |
| 2022-07-19 | $21.13 | $69.72 | 120,600 | — | — |
| 2022-07-18 | $20.54 | $67.78 | 108,300 | — | — |
| 2022-07-15 | $20.59 | $67.94 | 122,200 | — | — |
| 2022-07-14 | $20.18 | $66.59 | 149,400 | — | — |
| 2022-07-13 | $20.52 | $67.35 | 141,600 | — | — |
| 2022-07-12 | $20.53 | $67.38 | 169,000 | — | — |
| 2022-07-11 | $20.69 | $67.91 | 83,600 | — | — |
| 2022-07-08 | $20.88 | $68.53 | 111,200 | — | — |
| 2022-07-07 | $20.94 | $68.73 | 133,000 | — | — |
| 2022-07-06 | $20.62 | $67.68 | 86,700 | — | — |
| 2022-07-05 | $20.63 | $67.71 | 105,000 | — | — |
| 2022-07-01 | $20.65 | $67.77 | 94,400 | — | — |
| 2022-06-30 | $20.45 | $67.12 | 113,300 | — | — |
| 2022-06-29 | $20.68 | $67.87 | 166,500 | — | — |
| 2022-06-28 | $20.57 | $67.51 | 115,600 | — | — |
| 2022-06-27 | $20.77 | $68.17 | 109,500 | — | — |
| 2022-06-24 | $20.77 | $68.17 | 215,400 | — | — |
| 2022-06-23 | $20.17 | $66.20 | 279,300 | — | — |
| 2022-06-22 | $20.06 | $65.84 | 149,200 | — | — |
| 2022-06-21 | $20.01 | $65.67 | 168,400 | — | — |
| 2022-06-17 | $19.53 | $64.10 | 232,600 | — | — |
| 2022-06-16 | $19.60 | $64.33 | 238,100 | — | — |
| 2022-06-15 | $20.47 | $67.18 | 201,400 | — | — |
| 2022-06-14 | $20.14 | $66.10 | 206,300 | — | — |
| 2022-06-13 | $20.57 | $67.15 | 206,500 | — | — |
| 2022-06-10 | $21.46 | $70.06 | 109,600 | — | — |
| 2022-06-09 | $22.09 | $72.11 | 117,700 | — | — |
| 2022-06-08 | $22.48 | $73.39 | 153,000 | — | — |
| 2022-06-07 | $22.71 | $74.14 | 191,200 | — | — |
| 2022-06-06 | $22.43 | $73.22 | 176,400 | — | — |
| 2022-06-03 | $22.23 | $72.57 | 179,800 | — | — |
| 2022-06-02 | $22.58 | $73.71 | 210,800 | — | — |
| 2022-06-01 | $22.28 | $72.73 | 179,600 | — | — |
| 2022-05-31 | $22.48 | $73.39 | 152,800 | — | — |
| 2022-05-27 | $22.63 | $73.88 | 159,600 | — | — |
| 2022-05-26 | $22.24 | $72.60 | 256,700 | — | — |
| 2022-05-25 | $21.77 | $71.07 | 216,200 | — | — |
| 2022-05-24 | $21.50 | $70.19 | 290,200 | — | — |
| 2022-05-23 | $21.50 | $70.19 | 222,800 | — | — |
| 2022-05-20 | $21.31 | $69.57 | 294,900 | — | — |
| 2022-05-19 | $21.21 | $69.24 | 207,600 | — | — |
| 2022-05-18 | $21.34 | $69.66 | 195,700 | — | — |
| 2022-05-17 | $22.16 | $72.34 | 146,400 | — | — |
| 2022-05-16 | $21.60 | $70.51 | 163,900 | — | — |
| 2022-05-13 | $21.62 | $70.58 | 311,000 | — | — |
| 2022-05-12 | $21.05 | $68.36 | 321,700 | — | — |
| 2022-05-11 | $21.16 | $68.72 | 183,900 | — | — |
| 2022-05-10 | $21.54 | $69.95 | 166,400 | — | — |
| 2022-05-09 | $21.46 | $69.69 | 235,500 | — | — |
| 2022-05-06 | $22.37 | $72.64 | 224,200 | — | — |
| 2022-05-05 | $22.48 | $73.00 | 174,400 | — | — |
| 2022-05-04 | $23.17 | $75.24 | 134,500 | — | — |
| 2022-05-03 | $22.53 | $73.16 | 126,900 | — | — |
| 2022-05-02 | $22.36 | $72.61 | 213,900 | — | — |
| 2022-04-29 | $22.46 | $72.94 | 95,600 | — | — |
| 2022-04-28 | $23.03 | $74.79 | 143,400 | — | — |
| 2022-04-27 | $22.57 | $73.29 | 160,700 | — | — |
| 2022-04-26 | $22.64 | $73.52 | 190,300 | — | — |
| 2022-04-25 | $23.27 | $75.57 | 224,700 | — | — |
| 2022-04-22 | $23.25 | $75.50 | 216,000 | — | — |
| 2022-04-21 | $23.96 | $77.81 | 132,500 | — | — |
| 2022-04-20 | $24.27 | $78.81 | 173,300 | — | — |
| 2022-04-19 | $24.01 | $77.97 | 114,700 | — | — |
| 2022-04-18 | $23.72 | $77.03 | 168,200 | — | — |
| 2022-04-14 | $23.78 | $77.22 | 122,300 | — | — |
| 2022-04-13 | $24.03 | $78.04 | 71,000 | — | — |
| 2022-04-12 | $23.83 | $77.03 | 188,200 | — | — |
| 2022-04-11 | $23.90 | $77.26 | 171,600 | — | — |
| 2022-04-08 | $24.20 | $78.22 | 150,200 | — | — |
| 2022-04-07 | $24.32 | $78.61 | 135,000 | — | — |
| 2022-04-06 | $24.09 | $77.87 | 117,100 | — | — |
| 2022-04-05 | $24.44 | $79.00 | 151,900 | — | — |
| 2022-04-04 | $24.94 | $80.62 | 70,200 | — | — |
| 2022-04-01 | $24.88 | $80.42 | 141,500 | — | — |
| 2022-03-31 | $24.64 | $79.65 | 149,400 | — | — |
| 2022-03-30 | $24.79 | $80.13 | 113,900 | — | — |
| 2022-03-29 | $24.94 | $80.62 | 203,800 | — | — |
| 2022-03-28 | $24.62 | $79.58 | 147,700 | — | — |
| 2022-03-25 | $24.57 | $79.42 | 180,700 | — | — |
| 2022-03-24 | $24.52 | $79.26 | 153,400 | — | — |
| 2022-03-23 | $24.31 | $78.58 | 174,900 | — | — |
| 2022-03-22 | $24.67 | $79.74 | 173,100 | — | — |
| 2022-03-21 | $24.53 | $79.29 | 197,400 | — | — |
| 2022-03-18 | $24.56 | $79.39 | 148,100 | — | — |
| 2022-03-17 | $24.38 | $78.81 | 157,100 | — | — |
| 2022-03-16 | $23.84 | $77.06 | 175,600 | — | — |
| 2022-03-15 | $23.35 | $75.12 | 129,500 | — | — |
| 2022-03-14 | $22.91 | $73.71 | 194,600 | — | — |
| 2022-03-11 | $23.20 | $74.64 | 131,700 | — | — |
| 2022-03-10 | $23.53 | $75.70 | 165,500 | — | — |
| 2022-03-09 | $23.67 | $76.15 | 144,300 | — | — |
| 2022-03-08 | $23.07 | $74.22 | 241,300 | — | — |
| 2022-03-07 | $23.06 | $74.19 | 188,700 | — | — |
| 2022-03-04 | $23.86 | $76.76 | 182,000 | — | — |
| 2022-03-03 | $24.27 | $78.08 | 227,900 | — | — |
| 2022-03-02 | $24.18 | $77.79 | 208,100 | — | — |
| 2022-03-01 | $23.65 | $76.09 | 254,400 | — | — |
| 2022-02-28 | $24.09 | $77.50 | 186,500 | — | — |
| 2022-02-25 | $24.02 | $77.28 | 339,500 | — | — |
| 2022-02-24 | $23.48 | $75.54 | 291,800 | — | — |
| 2022-02-23 | $23.25 | $74.80 | 222,900 | — | — |
| 2022-02-22 | $23.61 | $75.96 | 284,600 | — | — |
| 2022-02-18 | $24.12 | $77.60 | 236,400 | — | — |
| 2022-02-17 | $24.42 | $78.56 | 173,900 | — | — |
| 2022-02-16 | $24.83 | $79.88 | 207,200 | — | — |
| 2022-02-15 | $24.60 | $79.14 | 182,600 | — | — |
| 2022-02-14 | $24.24 | $77.99 | 249,600 | — | — |
| 2022-02-11 | $24.55 | $78.98 | 208,200 | — | — |
| 2022-02-10 | $25.04 | $80.56 | 222,300 | — | — |
| 2022-02-09 | $25.67 | $82.23 | 220,400 | — | — |
| 2022-02-08 | $25.21 | $80.76 | 287,200 | — | — |
| 2022-02-07 | $24.91 | $79.80 | 393,100 | — | — |
| 2022-02-04 | $24.96 | $79.96 | 916,100 | — | — |
| 2022-02-03 | $25.56 | $81.88 | 140,700 | — | — |
| 2022-02-02 | $26.04 | $83.42 | 173,000 | — | — |
| 2022-02-01 | $25.75 | $82.49 | 179,300 | — | — |
| 2022-01-31 | $25.42 | $81.43 | 122,500 | — | — |
| 2022-01-28 | $25.05 | $80.25 | 176,700 | — | — |
| 2022-01-27 | $24.64 | $78.93 | 131,600 | — | — |
| 2022-01-26 | $24.77 | $79.35 | 141,600 | — | — |
| 2022-01-25 | $24.60 | $78.80 | 226,200 | — | — |
| 2022-01-24 | $24.75 | $79.28 | 557,800 | — | — |
| 2022-01-21 | $24.85 | $79.60 | 387,900 | — | — |
| 2022-01-20 | $25.79 | $82.62 | 134,500 | — | — |
| 2022-01-19 | $25.85 | $82.81 | 191,300 | — | — |
| 2022-01-18 | $26.17 | $83.83 | 431,500 | — | — |
| 2022-01-14 | $26.88 | $86.11 | 96,900 | — | — |
| 2022-01-13 | $26.99 | $86.46 | 104,400 | — | — |
| 2022-01-12 | $27.25 | $86.94 | 159,100 | — | — |
| 2022-01-11 | $27.09 | $86.43 | 173,600 | — | — |
| 2022-01-10 | $26.80 | $85.51 | 136,900 | — | — |
| 2022-01-07 | $26.83 | $85.60 | 339,000 | — | — |
| 2022-01-06 | $27.04 | $86.27 | 139,000 | — | — |
| 2022-01-05 | $27.09 | $86.43 | 138,600 | — | — |
| 2022-01-04 | $27.27 | $87.00 | 143,500 | — | — |
| 2022-01-03 | $27.16 | $86.65 | 127,200 | — | — |