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
- 2003-07-15 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 | $22.79 | $39.82 | 828,700 | — | — |
| 2022-12-29 | $22.51 | $39.33 | 913,400 | — | — |
| 2022-12-28 | $21.85 | $38.18 | 1,206,000 | — | — |
| 2022-12-27 | $22.68 | $39.63 | 595,200 | — | — |
| 2022-12-23 | $23.33 | $40.76 | 966,400 | — | — |
| 2022-12-22 | $22.43 | $39.19 | 872,000 | — | — |
| 2022-12-21 | $23.07 | $40.31 | 849,900 | — | — |
| 2022-12-20 | $22.98 | $40.15 | 793,900 | — | — |
| 2022-12-19 | $22.99 | $40.17 | 1,135,300 | — | — |
| 2022-12-16 | $22.72 | $39.70 | 2,320,700 | — | — |
| 2022-12-15 | $23.35 | $40.80 | 1,203,100 | — | — |
| 2022-12-14 | $23.48 | $41.02 | 1,255,500 | — | — |
| 2022-12-13 | $24.31 | $42.48 | 1,222,500 | — | — |
| 2022-12-12 | $24.38 | $42.60 | 1,307,200 | — | — |
| 2022-12-09 | $23.95 | $41.85 | 1,062,200 | — | — |
| 2022-12-08 | $24.46 | $42.74 | 1,416,100 | — | — |
| 2022-12-07 | $24.14 | $42.18 | 961,600 | — | — |
| 2022-12-06 | $24.20 | $42.28 | 927,400 | — | — |
| 2022-12-05 | $24.77 | $43.28 | 1,003,900 | — | — |
| 2022-12-02 | $24.96 | $43.61 | 1,022,900 | — | — |
| 2022-12-01 | $25.06 | $43.79 | 1,189,000 | — | — |
| 2022-11-30 | $25.07 | $43.80 | 743,200 | — | — |
| 2022-11-29 | $24.82 | $43.37 | 927,600 | — | — |
| 2022-11-28 | $24.31 | $42.48 | 1,108,700 | — | — |
| 2022-11-25 | $25.43 | $44.43 | 393,400 | — | — |
| 2022-11-23 | $25.13 | $43.91 | 1,518,900 | — | — |
| 2022-11-22 | $25.52 | $44.59 | 1,053,500 | — | — |
| 2022-11-21 | $24.68 | $43.12 | 1,656,700 | — | — |
| 2022-11-18 | $24.12 | $42.14 | 1,110,200 | — | — |
| 2022-11-17 | $24.64 | $43.05 | 1,175,900 | — | — |
| 2022-11-16 | $24.36 | $42.56 | 1,552,500 | — | — |
| 2022-11-15 | $25.87 | $45.20 | 2,030,100 | — | — |
| 2022-11-14 | $25.92 | $45.29 | 2,000,200 | — | — |
| 2022-11-11 | $25.38 | $44.34 | 1,816,600 | — | — |
| 2022-11-10 | $24.84 | $43.40 | 1,597,500 | — | — |
| 2022-11-09 | $25.11 | $43.87 | 1,770,100 | — | — |
| 2022-11-08 | $27.24 | $47.59 | 1,264,000 | — | — |
| 2022-11-07 | $27.50 | $48.05 | 1,062,900 | — | — |
| 2022-11-04 | $27.65 | $48.31 | 1,092,200 | — | — |
| 2022-11-03 | $27.51 | $48.07 | 899,400 | — | — |
| 2022-11-02 | $27.66 | $48.33 | 1,457,400 | — | — |
| 2022-11-01 | $27.31 | $47.72 | 2,465,800 | — | — |
| 2022-10-31 | $27.82 | $48.61 | 934,200 | — | — |
| 2022-10-28 | $27.24 | $47.59 | 1,268,700 | — | — |
| 2022-10-27 | $27.12 | $47.38 | 831,100 | — | — |
| 2022-10-26 | $27.37 | $47.82 | 1,524,100 | — | — |
| 2022-10-25 | $26.86 | $46.93 | 1,808,000 | — | — |
| 2022-10-24 | $25.24 | $44.10 | 1,557,600 | — | — |
| 2022-10-21 | $25.60 | $44.73 | 781,700 | — | — |
| 2022-10-20 | $25.54 | $44.62 | 881,300 | — | — |
| 2022-10-19 | $25.92 | $45.29 | 1,468,400 | — | — |
| 2022-10-18 | $25.48 | $44.52 | 994,600 | — | — |
| 2022-10-17 | $25.12 | $43.89 | 887,400 | — | — |
| 2022-10-14 | $24.12 | $42.14 | 993,300 | — | — |
| 2022-10-13 | $24.96 | $43.61 | 1,189,200 | — | — |
| 2022-10-12 | $24.56 | $42.91 | 1,601,000 | — | — |
| 2022-10-11 | $25.23 | $44.08 | 999,100 | — | — |
| 2022-10-10 | $24.98 | $43.65 | 1,271,200 | — | — |
| 2022-10-07 | $25.61 | $44.75 | 750,000 | — | — |
| 2022-10-06 | $25.78 | $45.04 | 607,300 | — | — |
| 2022-10-05 | $25.93 | $45.31 | 966,300 | — | — |
| 2022-10-04 | $26.11 | $45.62 | 1,300,800 | — | — |
| 2022-10-03 | $25.65 | $44.82 | 1,376,900 | — | — |
| 2022-09-30 | $24.92 | $43.54 | 1,162,800 | — | — |
| 2022-09-29 | $24.66 | $43.09 | 1,632,000 | — | — |
| 2022-09-28 | $24.73 | $43.21 | 1,580,100 | — | — |
| 2022-09-27 | $23.63 | $41.29 | 1,335,500 | — | — |
| 2022-09-26 | $22.87 | $39.96 | 1,604,600 | — | — |
| 2022-09-23 | $23.48 | $41.02 | 2,136,300 | — | — |
| 2022-09-22 | $25.39 | $44.36 | 975,200 | — | — |
| 2022-09-21 | $25.90 | $45.25 | 829,200 | — | — |
| 2022-09-20 | $26.05 | $45.52 | 586,300 | — | — |
| 2022-09-19 | $26.46 | $46.23 | 778,500 | — | — |
| 2022-09-16 | $26.21 | $45.79 | 1,607,000 | — | — |
| 2022-09-15 | $27.54 | $48.12 | 1,214,300 | — | — |
| 2022-09-14 | $28.00 | $48.92 | 1,678,700 | — | — |
| 2022-09-13 | $27.09 | $47.33 | 1,185,700 | — | — |
| 2022-09-12 | $27.65 | $48.31 | 1,323,400 | — | — |
| 2022-09-09 | $28.53 | $49.85 | 1,287,000 | — | — |
| 2022-09-08 | $27.79 | $48.56 | 1,200,600 | — | — |
| 2022-09-07 | $26.89 | $46.98 | 1,607,900 | — | — |
| 2022-09-06 | $27.71 | $48.42 | 1,731,100 | — | — |
| 2022-09-02 | $27.11 | $47.37 | 1,136,000 | — | — |
| 2022-09-01 | $26.03 | $45.48 | 1,466,700 | — | — |
| 2022-08-31 | $27.27 | $47.65 | 935,500 | — | — |
| 2022-08-30 | $27.11 | $47.37 | 2,391,400 | — | — |
| 2022-08-29 | $28.97 | $50.62 | 1,501,400 | — | — |
| 2022-08-26 | $29.35 | $51.28 | 1,174,200 | — | — |
| 2022-08-25 | $29.94 | $52.31 | 1,441,800 | — | — |
| 2022-08-24 | $29.68 | $51.86 | 2,120,400 | — | — |
| 2022-08-23 | $28.33 | $49.50 | 1,284,600 | — | — |
| 2022-08-22 | $28.00 | $48.92 | 963,800 | — | — |
| 2022-08-19 | $28.06 | $49.03 | 1,090,600 | — | — |
| 2022-08-18 | $28.72 | $50.18 | 1,492,600 | — | — |
| 2022-08-17 | $28.58 | $49.94 | 1,766,500 | — | — |
| 2022-08-16 | $28.43 | $49.67 | 3,479,300 | — | — |
| 2022-08-15 | $27.43 | $47.93 | 1,941,200 | — | — |
| 2022-08-12 | $27.19 | $47.51 | 1,676,400 | — | — |
| 2022-08-11 | $25.84 | $45.15 | 1,791,100 | — | — |
| 2022-08-10 | $24.30 | $42.46 | 986,600 | — | — |
| 2022-08-09 | $24.12 | $42.14 | 1,176,400 | — | — |
| 2022-08-08 | $23.34 | $40.78 | 1,094,100 | — | — |
| 2022-08-05 | $22.78 | $39.80 | 824,000 | — | — |
| 2022-08-04 | $21.82 | $38.12 | 663,600 | — | — |
| 2022-08-03 | $22.52 | $39.35 | 587,700 | — | — |
| 2022-08-02 | $22.49 | $39.30 | 479,500 | — | — |
| 2022-08-01 | $22.35 | $39.05 | 916,500 | — | — |
| 2022-07-29 | $22.37 | $39.09 | 859,100 | — | — |
| 2022-07-28 | $22.85 | $39.92 | 973,800 | — | — |
| 2022-07-27 | $23.19 | $40.52 | 1,293,500 | — | — |
| 2022-07-26 | $22.62 | $39.52 | 1,201,500 | — | — |
| 2022-07-25 | $23.15 | $40.45 | 1,432,200 | — | — |
| 2022-07-22 | $21.59 | $37.72 | 769,300 | — | — |
| 2022-07-21 | $22.32 | $39.00 | 798,300 | — | — |
| 2022-07-20 | $22.67 | $39.61 | 1,137,300 | — | — |
| 2022-07-19 | $22.44 | $39.21 | 1,233,500 | — | — |
| 2022-07-18 | $21.77 | $38.04 | 1,134,600 | — | — |
| 2022-07-15 | $21.46 | $37.50 | 835,500 | — | — |
| 2022-07-14 | $20.77 | $36.29 | 947,700 | — | — |
| 2022-07-13 | $21.98 | $38.40 | 851,200 | — | — |
| 2022-07-12 | $21.16 | $36.97 | 876,900 | — | — |
| 2022-07-11 | $21.65 | $37.83 | 673,700 | — | — |
| 2022-07-08 | $22.52 | $39.35 | 1,283,900 | — | — |
| 2022-07-07 | $21.72 | $37.95 | 1,325,100 | — | — |
| 2022-07-06 | $20.65 | $36.08 | 1,845,400 | — | — |
| 2022-07-05 | $22.01 | $38.46 | 1,349,100 | — | — |
| 2022-07-01 | $21.99 | $38.42 | 1,462,300 | — | — |
| 2022-06-30 | $22.75 | $39.75 | 1,004,500 | — | — |
| 2022-06-29 | $23.17 | $40.48 | 972,500 | — | — |
| 2022-06-28 | $23.28 | $40.68 | 1,644,700 | — | — |
| 2022-06-27 | $23.60 | $41.23 | 1,683,400 | — | — |
| 2022-06-24 | $22.58 | $39.45 | 2,183,600 | — | — |
| 2022-06-23 | $21.82 | $38.12 | 1,335,600 | — | — |
| 2022-06-22 | $22.07 | $38.56 | 1,008,800 | — | — |
| 2022-06-21 | $23.45 | $40.97 | 1,508,000 | — | — |
| 2022-06-17 | $21.70 | $37.91 | 1,902,800 | — | — |
| 2022-06-16 | $22.29 | $38.95 | 1,364,400 | — | — |
| 2022-06-15 | $23.74 | $41.48 | 1,534,300 | — | — |
| 2022-06-14 | $22.97 | $40.13 | 1,357,000 | — | — |
| 2022-06-13 | $22.35 | $39.05 | 1,902,100 | — | — |
| 2022-06-10 | $23.80 | $41.58 | 1,071,600 | — | — |
| 2022-06-09 | $23.94 | $41.83 | 1,643,100 | — | — |
| 2022-06-08 | $25.16 | $43.96 | 2,067,500 | — | — |
| 2022-06-07 | $26.42 | $46.16 | 2,691,600 | — | — |
| 2022-06-06 | $26.52 | $46.34 | 2,043,400 | — | — |
| 2022-06-03 | $26.03 | $45.48 | 1,357,500 | — | — |
| 2022-06-02 | $26.14 | $45.67 | 1,555,000 | — | — |
| 2022-06-01 | $26.66 | $46.58 | 2,596,800 | — | — |
| 2022-05-31 | $25.33 | $44.26 | 3,954,900 | — | — |
| 2022-05-27 | $25.45 | $44.47 | 2,708,900 | — | — |
| 2022-05-26 | $24.30 | $42.46 | 3,592,500 | — | — |
| 2022-05-25 | $24.75 | $43.24 | 1,474,600 | — | — |
| 2022-05-24 | $23.77 | $41.53 | 1,145,800 | — | — |
| 2022-05-23 | $24.67 | $43.10 | 1,702,900 | — | — |
| 2022-05-20 | $23.65 | $41.32 | 1,307,600 | — | — |
| 2022-05-19 | $23.94 | $41.83 | 982,600 | — | — |
| 2022-05-18 | $23.57 | $41.18 | 1,349,900 | — | — |
| 2022-05-17 | $23.43 | $40.94 | 1,230,200 | — | — |
| 2022-05-16 | $24.45 | $42.72 | 2,037,400 | — | — |
| 2022-05-13 | $23.61 | $41.25 | 1,377,100 | — | — |
| 2022-05-12 | $22.17 | $38.74 | 1,388,000 | — | — |
| 2022-05-11 | $22.23 | $38.84 | 1,172,600 | — | — |
| 2022-05-10 | $22.49 | $39.30 | 1,417,000 | — | — |
| 2022-05-09 | $21.35 | $37.30 | 3,418,300 | — | — |
| 2022-05-06 | $23.93 | $41.81 | 1,350,700 | — | — |
| 2022-05-05 | $24.45 | $42.72 | 1,277,100 | — | — |
| 2022-05-04 | $24.65 | $43.07 | 1,583,600 | — | — |
| 2022-05-03 | $23.75 | $41.50 | 1,340,200 | — | — |
| 2022-05-02 | $22.50 | $39.31 | 981,600 | — | — |
| 2022-04-29 | $22.32 | $39.00 | 947,500 | — | — |
| 2022-04-28 | $23.08 | $40.33 | 1,010,400 | — | — |
| 2022-04-27 | $23.06 | $40.29 | 1,298,500 | — | — |
| 2022-04-26 | $22.38 | $39.10 | 1,698,700 | — | — |
| 2022-04-25 | $21.79 | $38.07 | 2,686,900 | — | — |
| 2022-04-22 | $22.84 | $39.91 | 1,600,900 | — | — |
| 2022-04-21 | $23.52 | $41.09 | 1,224,400 | — | — |
| 2022-04-20 | $24.55 | $42.89 | 1,092,100 | — | — |
| 2022-04-19 | $25.16 | $43.96 | 986,200 | — | — |
| 2022-04-18 | $25.75 | $44.99 | 962,800 | — | — |
| 2022-04-14 | $25.99 | $45.41 | 1,675,200 | — | — |
| 2022-04-13 | $25.70 | $44.90 | 1,185,500 | — | — |
| 2022-04-12 | $25.03 | $43.73 | 1,023,900 | — | — |
| 2022-04-11 | $24.37 | $42.58 | 1,425,800 | — | — |
| 2022-04-08 | $24.60 | $42.98 | 975,300 | — | — |
| 2022-04-07 | $24.56 | $42.91 | 1,827,000 | — | — |
| 2022-04-06 | $24.06 | $42.04 | 1,743,000 | — | — |
| 2022-04-05 | $24.73 | $43.21 | 1,548,300 | — | — |
| 2022-04-04 | $24.77 | $43.28 | 1,167,500 | — | — |
| 2022-04-01 | $25.05 | $43.77 | 2,295,300 | — | — |
| 2022-03-31 | $24.78 | $43.30 | 2,064,900 | — | — |
| 2022-03-30 | $24.73 | $43.21 | 3,283,800 | — | — |
| 2022-03-29 | $22.92 | $40.05 | 2,711,200 | — | — |
| 2022-03-28 | $23.44 | $40.96 | 2,881,500 | — | — |
| 2022-03-25 | $24.47 | $42.75 | 4,935,100 | — | — |
| 2022-03-24 | $22.47 | $39.26 | 2,675,900 | — | — |
| 2022-03-23 | $21.52 | $37.60 | 1,186,400 | — | — |
| 2022-03-22 | $20.83 | $36.39 | 1,255,700 | — | — |
| 2022-03-21 | $21.00 | $36.69 | 2,058,900 | — | — |
| 2022-03-18 | $21.02 | $36.73 | 4,950,500 | — | — |
| 2022-03-17 | $18.72 | $32.71 | 811,200 | — | — |
| 2022-03-16 | $18.39 | $32.13 | 1,508,000 | — | — |
| 2022-03-15 | $18.26 | $31.90 | 2,171,700 | — | — |
| 2022-03-14 | $17.89 | $31.26 | 1,389,100 | — | — |
| 2022-03-11 | $18.55 | $32.41 | 839,700 | — | — |
| 2022-03-10 | $18.77 | $32.80 | 1,564,800 | — | — |
| 2022-03-09 | $18.10 | $31.62 | 1,831,300 | — | — |
| 2022-03-08 | $19.07 | $33.32 | 3,086,400 | — | — |
| 2022-03-07 | $18.41 | $32.17 | 3,957,600 | — | — |
| 2022-03-04 | $17.98 | $31.42 | 2,683,400 | — | — |
| 2022-03-03 | $17.89 | $31.26 | 1,284,200 | — | — |
| 2022-03-02 | $18.14 | $31.69 | 1,639,000 | — | — |
| 2022-03-01 | $17.59 | $30.73 | 2,337,900 | — | — |
| 2022-02-28 | $17.40 | $30.40 | 2,779,900 | — | — |
| 2022-02-25 | $17.00 | $29.70 | 2,051,600 | — | — |
| 2022-02-24 | $16.18 | $28.27 | 2,122,900 | — | — |
| 2022-02-23 | $16.02 | $27.99 | 1,842,000 | — | — |
| 2022-02-22 | $15.43 | $26.96 | 1,453,400 | — | — |
| 2022-02-18 | $14.65 | $25.60 | 379,400 | — | — |
| 2022-02-17 | $14.75 | $25.77 | 417,600 | — | — |
| 2022-02-16 | $14.89 | $26.02 | 532,100 | — | — |
| 2022-02-15 | $14.77 | $25.81 | 698,700 | — | — |
| 2022-02-14 | $14.45 | $25.25 | 617,400 | — | — |
| 2022-02-11 | $14.99 | $26.19 | 1,139,900 | — | — |
| 2022-02-10 | $14.69 | $25.67 | 714,800 | — | — |
| 2022-02-09 | $14.45 | $25.25 | 863,500 | — | — |
| 2022-02-08 | $14.15 | $24.72 | 773,800 | — | — |
| 2022-02-07 | $14.68 | $25.65 | 593,900 | — | — |
| 2022-02-04 | $14.66 | $25.61 | 535,500 | — | — |
| 2022-02-03 | $14.26 | $24.92 | 665,800 | — | — |
| 2022-02-02 | $14.73 | $25.74 | 1,339,000 | — | — |
| 2022-02-01 | $14.95 | $26.12 | 1,033,100 | — | — |
| 2022-01-31 | $14.35 | $25.07 | 1,423,800 | — | — |
| 2022-01-28 | $14.26 | $24.92 | 1,127,100 | — | — |
| 2022-01-27 | $14.09 | $24.62 | 1,195,200 | — | — |
| 2022-01-26 | $13.61 | $23.78 | 1,516,300 | — | — |
| 2022-01-25 | $13.24 | $23.13 | 807,300 | — | — |
| 2022-01-24 | $12.80 | $22.36 | 963,100 | — | — |
| 2022-01-21 | $12.79 | $22.35 | 863,500 | — | — |
| 2022-01-20 | $13.38 | $23.38 | 709,500 | — | — |
| 2022-01-19 | $13.63 | $23.81 | 505,100 | — | — |
| 2022-01-18 | $13.74 | $24.01 | 593,700 | — | — |
| 2022-01-14 | $14.08 | $24.60 | 595,000 | — | — |
| 2022-01-13 | $13.76 | $24.04 | 833,800 | — | — |
| 2022-01-12 | $13.73 | $23.99 | 579,800 | — | — |
| 2022-01-11 | $13.60 | $23.76 | 622,800 | — | — |
| 2022-01-10 | $13.14 | $22.96 | 941,800 | — | — |
| 2022-01-07 | $13.54 | $23.66 | 660,400 | — | — |
| 2022-01-06 | $13.42 | $23.45 | 626,900 | — | — |
| 2022-01-05 | $13.29 | $23.22 | 3,638,100 | — | — |
| 2022-01-04 | $13.29 | $23.22 | 785,900 | — | — |
| 2022-01-03 | $13.14 | $22.96 | 1,096,800 | — | — |