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
- 2003-08-14 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 | $18.50 | $86.20 | 187,300 | — | — |
| 2022-12-29 | $18.63 | $86.81 | 169,800 | — | — |
| 2022-12-28 | $18.39 | $85.69 | 116,000 | — | — |
| 2022-12-27 | $18.69 | $87.09 | 121,800 | — | — |
| 2022-12-23 | $18.69 | $87.09 | 143,600 | — | — |
| 2022-12-22 | $18.59 | $86.62 | 173,000 | — | — |
| 2022-12-21 | $18.47 | $86.06 | 185,000 | — | — |
| 2022-12-20 | $18.31 | $85.32 | 210,600 | — | — |
| 2022-12-19 | $18.54 | $86.39 | 173,100 | — | — |
| 2022-12-16 | $18.98 | $87.86 | 507,100 | — | — |
| 2022-12-15 | $19.20 | $88.87 | 241,100 | — | — |
| 2022-12-14 | $19.64 | $90.91 | 198,500 | — | — |
| 2022-12-13 | $19.75 | $91.42 | 333,100 | — | — |
| 2022-12-12 | $19.37 | $89.66 | 244,700 | — | — |
| 2022-12-09 | $19.06 | $88.23 | 126,200 | — | — |
| 2022-12-08 | $19.05 | $88.18 | 160,500 | — | — |
| 2022-12-07 | $19.16 | $88.69 | 149,400 | — | — |
| 2022-12-06 | $18.88 | $87.39 | 106,700 | — | — |
| 2022-12-05 | $18.74 | $86.75 | 154,700 | — | — |
| 2022-12-02 | $18.91 | $87.53 | 144,000 | — | — |
| 2022-12-01 | $18.68 | $86.47 | 192,700 | — | — |
| 2022-11-30 | $18.99 | $87.90 | 270,900 | — | — |
| 2022-11-29 | $18.56 | $85.91 | 117,700 | — | — |
| 2022-11-28 | $18.38 | $85.08 | 163,900 | — | — |
| 2022-11-25 | $18.80 | $87.02 | 84,400 | — | — |
| 2022-11-23 | $18.59 | $86.05 | 133,700 | — | — |
| 2022-11-22 | $18.71 | $86.61 | 183,300 | — | — |
| 2022-11-21 | $18.85 | $87.25 | 180,600 | — | — |
| 2022-11-18 | $18.70 | $86.56 | 229,400 | — | — |
| 2022-11-17 | $18.28 | $84.62 | 203,000 | — | — |
| 2022-11-16 | $18.54 | $85.24 | 253,300 | — | — |
| 2022-11-15 | $18.96 | $87.17 | 208,100 | — | — |
| 2022-11-14 | $18.73 | $86.11 | 211,700 | — | — |
| 2022-11-11 | $18.93 | $87.03 | 206,300 | — | — |
| 2022-11-10 | $18.82 | $86.53 | 344,300 | — | — |
| 2022-11-09 | $17.68 | $81.29 | 247,000 | — | — |
| 2022-11-08 | $17.63 | $81.06 | 190,100 | — | — |
| 2022-11-07 | $17.33 | $79.68 | 175,800 | — | — |
| 2022-11-04 | $17.30 | $79.54 | 208,800 | — | — |
| 2022-11-03 | $16.85 | $77.47 | 184,200 | — | — |
| 2022-11-02 | $16.94 | $77.88 | 357,600 | — | — |
| 2022-11-01 | $17.56 | $80.73 | 207,100 | — | — |
| 2022-10-31 | $17.59 | $80.87 | 235,800 | — | — |
| 2022-10-28 | $17.66 | $81.19 | 280,600 | — | — |
| 2022-10-27 | $17.42 | $80.09 | 145,600 | — | — |
| 2022-10-26 | $17.20 | $79.08 | 148,400 | — | — |
| 2022-10-25 | $17.20 | $79.08 | 243,000 | — | — |
| 2022-10-24 | $16.63 | $76.46 | 202,200 | — | — |
| 2022-10-21 | $16.33 | $75.08 | 191,600 | — | — |
| 2022-10-20 | $16.06 | $73.84 | 210,600 | — | — |
| 2022-10-19 | $16.28 | $74.28 | 175,500 | — | — |
| 2022-10-18 | $16.38 | $74.73 | 251,900 | — | — |
| 2022-10-17 | $16.08 | $73.36 | 273,500 | — | — |
| 2022-10-14 | $15.62 | $71.26 | 179,400 | — | — |
| 2022-10-13 | $15.81 | $72.13 | 212,900 | — | — |
| 2022-10-12 | $15.40 | $70.26 | 193,600 | — | — |
| 2022-10-11 | $15.43 | $70.40 | 290,800 | — | — |
| 2022-10-10 | $15.38 | $70.17 | 215,500 | — | — |
| 2022-10-07 | $15.43 | $70.40 | 371,500 | — | — |
| 2022-10-06 | $15.64 | $71.36 | 188,200 | — | — |
| 2022-10-05 | $15.95 | $72.77 | 210,800 | — | — |
| 2022-10-04 | $16.34 | $74.55 | 254,300 | — | — |
| 2022-10-03 | $15.81 | $72.13 | 301,700 | — | — |
| 2022-09-30 | $15.50 | $70.72 | 309,400 | — | — |
| 2022-09-29 | $15.25 | $69.58 | 284,400 | — | — |
| 2022-09-28 | $15.91 | $72.59 | 238,700 | — | — |
| 2022-09-27 | $15.19 | $69.30 | 397,700 | — | — |
| 2022-09-26 | $15.76 | $71.90 | 514,000 | — | — |
| 2022-09-23 | $16.69 | $76.15 | 342,200 | — | — |
| 2022-09-22 | $17.00 | $77.56 | 273,300 | — | — |
| 2022-09-21 | $17.31 | $78.97 | 248,600 | — | — |
| 2022-09-20 | $17.80 | $80.64 | 283,800 | — | — |
| 2022-09-19 | $18.16 | $82.27 | 216,500 | — | — |
| 2022-09-16 | $18.29 | $82.86 | 460,600 | — | — |
| 2022-09-15 | $18.25 | $82.68 | 201,900 | — | — |
| 2022-09-14 | $18.39 | $83.31 | 202,200 | — | — |
| 2022-09-13 | $18.55 | $84.04 | 259,100 | — | — |
| 2022-09-12 | $19.26 | $87.25 | 131,400 | — | — |
| 2022-09-09 | $19.09 | $86.48 | 144,500 | — | — |
| 2022-09-08 | $18.93 | $85.76 | 122,100 | — | — |
| 2022-09-07 | $18.91 | $85.67 | 107,200 | — | — |
| 2022-09-06 | $18.73 | $84.85 | 132,200 | — | — |
| 2022-09-02 | $18.67 | $84.58 | 155,100 | — | — |
| 2022-09-01 | $18.80 | $85.17 | 239,800 | — | — |
| 2022-08-31 | $19.07 | $86.39 | 242,400 | — | — |
| 2022-08-30 | $19.18 | $86.89 | 172,200 | — | — |
| 2022-08-29 | $19.68 | $89.16 | 170,700 | — | — |
| 2022-08-26 | $19.69 | $89.20 | 132,900 | — | — |
| 2022-08-25 | $20.15 | $91.29 | 128,300 | — | — |
| 2022-08-24 | $19.91 | $90.20 | 127,800 | — | — |
| 2022-08-23 | $19.92 | $90.24 | 128,900 | — | — |
| 2022-08-22 | $19.96 | $90.43 | 217,300 | — | — |
| 2022-08-19 | $20.66 | $93.03 | 153,300 | — | — |
| 2022-08-18 | $20.82 | $93.75 | 132,800 | — | — |
| 2022-08-17 | $20.72 | $93.30 | 113,500 | — | — |
| 2022-08-16 | $21.05 | $94.79 | 136,700 | — | — |
| 2022-08-15 | $20.95 | $94.34 | 136,700 | — | — |
| 2022-08-12 | $20.86 | $93.93 | 172,900 | — | — |
| 2022-08-11 | $20.17 | $90.82 | 223,300 | — | — |
| 2022-08-10 | $20.23 | $91.09 | 203,500 | — | — |
| 2022-08-09 | $20.05 | $90.28 | 168,100 | — | — |
| 2022-08-08 | $20.21 | $91.00 | 175,300 | — | — |
| 2022-08-05 | $20.04 | $90.24 | 135,200 | — | — |
| 2022-08-04 | $19.78 | $89.07 | 234,800 | — | — |
| 2022-08-03 | $20.18 | $90.87 | 258,300 | — | — |
| 2022-08-02 | $20.60 | $92.76 | 177,600 | — | — |
| 2022-08-01 | $20.78 | $93.57 | 277,000 | — | — |
| 2022-07-29 | $20.95 | $94.34 | 365,000 | — | — |
| 2022-07-28 | $20.41 | $91.90 | 312,900 | — | — |
| 2022-07-27 | $19.45 | $87.58 | 137,300 | — | — |
| 2022-07-26 | $19.36 | $87.18 | 131,600 | — | — |
| 2022-07-25 | $19.14 | $86.19 | 173,500 | — | — |
| 2022-07-22 | $19.03 | $85.69 | 141,900 | — | — |
| 2022-07-21 | $19.07 | $85.87 | 203,200 | — | — |
| 2022-07-20 | $19.18 | $85.80 | 182,700 | — | — |
| 2022-07-19 | $19.26 | $86.16 | 155,900 | — | — |
| 2022-07-18 | $18.82 | $84.19 | 226,300 | — | — |
| 2022-07-15 | $18.95 | $84.77 | 183,500 | — | — |
| 2022-07-14 | $18.65 | $83.43 | 144,200 | — | — |
| 2022-07-13 | $18.73 | $83.79 | 158,300 | — | — |
| 2022-07-12 | $18.87 | $84.42 | 155,900 | — | — |
| 2022-07-11 | $18.94 | $84.73 | 138,000 | — | — |
| 2022-07-08 | $19.11 | $85.49 | 153,000 | — | — |
| 2022-07-07 | $18.97 | $84.86 | 165,000 | — | — |
| 2022-07-06 | $19.01 | $85.04 | 152,700 | — | — |
| 2022-07-05 | $18.98 | $84.91 | 181,300 | — | — |
| 2022-07-01 | $18.94 | $84.73 | 194,400 | — | — |
| 2022-06-30 | $18.84 | $84.28 | 227,000 | — | — |
| 2022-06-29 | $18.69 | $83.61 | 143,400 | — | — |
| 2022-06-28 | $18.84 | $84.28 | 138,500 | — | — |
| 2022-06-27 | $19.02 | $85.09 | 176,300 | — | — |
| 2022-06-24 | $18.88 | $84.46 | 736,600 | — | — |
| 2022-06-23 | $18.58 | $83.12 | 187,900 | — | — |
| 2022-06-22 | $18.41 | $82.36 | 206,200 | — | — |
| 2022-06-21 | $18.24 | $81.60 | 223,900 | — | — |
| 2022-06-17 | $18.42 | $81.84 | 754,200 | — | — |
| 2022-06-16 | $17.86 | $79.36 | 329,400 | — | — |
| 2022-06-15 | $18.56 | $82.47 | 193,500 | — | — |
| 2022-06-14 | $18.18 | $80.78 | 313,000 | — | — |
| 2022-06-13 | $18.55 | $82.42 | 440,100 | — | — |
| 2022-06-10 | $19.27 | $85.62 | 208,600 | — | — |
| 2022-06-09 | $19.32 | $85.84 | 188,500 | — | — |
| 2022-06-08 | $19.73 | $87.66 | 198,100 | — | — |
| 2022-06-07 | $20.09 | $89.26 | 214,100 | — | — |
| 2022-06-06 | $19.94 | $88.60 | 200,900 | — | — |
| 2022-06-03 | $20.05 | $89.09 | 144,100 | — | — |
| 2022-06-02 | $20.39 | $90.60 | 166,200 | — | — |
| 2022-06-01 | $20.33 | $90.33 | 246,800 | — | — |
| 2022-05-31 | $20.29 | $90.15 | 227,100 | — | — |
| 2022-05-27 | $20.15 | $89.53 | 184,000 | — | — |
| 2022-05-26 | $19.80 | $87.98 | 243,400 | — | — |
| 2022-05-25 | $19.92 | $88.51 | 272,300 | — | — |
| 2022-05-24 | $19.50 | $86.64 | 166,500 | — | — |
| 2022-05-23 | $19.33 | $85.89 | 180,200 | — | — |
| 2022-05-20 | $19.01 | $84.47 | 225,500 | — | — |
| 2022-05-19 | $18.91 | $84.02 | 260,000 | — | — |
| 2022-05-18 | $19.64 | $86.71 | 281,800 | — | — |
| 2022-05-17 | $20.29 | $89.58 | 224,800 | — | — |
| 2022-05-16 | $19.79 | $87.37 | 225,500 | — | — |
| 2022-05-13 | $19.36 | $85.47 | 287,400 | — | — |
| 2022-05-12 | $18.67 | $82.43 | 294,500 | — | — |
| 2022-05-11 | $18.70 | $82.56 | 284,900 | — | — |
| 2022-05-10 | $18.79 | $82.96 | 372,000 | — | — |
| 2022-05-09 | $19.17 | $84.63 | 519,000 | — | — |
| 2022-05-06 | $20.44 | $90.24 | 217,600 | — | — |
| 2022-05-05 | $20.49 | $90.46 | 231,000 | — | — |
| 2022-05-04 | $21.37 | $94.35 | 192,400 | — | — |
| 2022-05-03 | $20.99 | $92.67 | 164,200 | — | — |
| 2022-05-02 | $20.74 | $91.57 | 356,600 | — | — |
| 2022-04-29 | $21.04 | $92.89 | 307,800 | — | — |
| 2022-04-28 | $21.94 | $96.86 | 176,700 | — | — |
| 2022-04-27 | $21.26 | $93.86 | 208,700 | — | — |
| 2022-04-26 | $21.46 | $94.74 | 227,200 | — | — |
| 2022-04-25 | $22.03 | $97.26 | 196,800 | — | — |
| 2022-04-22 | $22.29 | $98.41 | 179,800 | — | — |
| 2022-04-21 | $22.59 | $99.73 | 186,800 | — | — |
| 2022-04-20 | $23.17 | $101.74 | 186,700 | — | — |
| 2022-04-19 | $23.04 | $101.17 | 249,300 | — | — |
| 2022-04-18 | $22.51 | $98.84 | 157,000 | — | — |
| 2022-04-14 | $22.42 | $98.45 | 148,500 | — | — |
| 2022-04-13 | $22.46 | $98.62 | 147,300 | — | — |
| 2022-04-12 | $22.12 | $97.13 | 152,700 | — | — |
| 2022-04-11 | $22.22 | $97.57 | 152,400 | — | — |
| 2022-04-08 | $22.43 | $98.49 | 133,500 | — | — |
| 2022-04-07 | $22.21 | $97.53 | 178,700 | — | — |
| 2022-04-06 | $22.55 | $99.02 | 210,400 | — | — |
| 2022-04-05 | $22.19 | $97.44 | 144,600 | — | — |
| 2022-04-04 | $22.39 | $98.32 | 205,800 | — | — |
| 2022-04-01 | $22.36 | $98.19 | 171,600 | — | — |
| 2022-03-31 | $22.02 | $96.69 | 275,000 | — | — |
| 2022-03-30 | $21.98 | $96.52 | 171,700 | — | — |
| 2022-03-29 | $22.22 | $97.57 | 223,000 | — | — |
| 2022-03-28 | $21.44 | $94.15 | 186,100 | — | — |
| 2022-03-25 | $21.51 | $94.45 | 150,000 | — | — |
| 2022-03-24 | $21.55 | $94.63 | 156,000 | — | — |
| 2022-03-23 | $21.56 | $94.67 | 235,000 | — | — |
| 2022-03-22 | $21.48 | $94.32 | 229,400 | — | — |
| 2022-03-21 | $21.51 | $93.90 | 325,500 | — | — |
| 2022-03-18 | $21.75 | $94.95 | 456,800 | — | — |
| 2022-03-17 | $21.54 | $94.03 | 207,400 | — | — |
| 2022-03-16 | $21.54 | $94.03 | 300,400 | — | — |
| 2022-03-15 | $21.49 | $93.82 | 349,700 | — | — |
| 2022-03-14 | $21.13 | $92.24 | 362,100 | — | — |
| 2022-03-11 | $21.41 | $93.47 | 217,700 | — | — |
| 2022-03-10 | $21.45 | $93.64 | 357,300 | — | — |
| 2022-03-09 | $21.22 | $92.64 | 413,400 | — | — |
| 2022-03-08 | $21.18 | $92.46 | 415,600 | — | — |
| 2022-03-07 | $21.30 | $92.99 | 446,100 | — | — |
| 2022-03-04 | $21.99 | $96.00 | 213,100 | — | — |
| 2022-03-03 | $21.98 | $95.96 | 256,800 | — | — |
| 2022-03-02 | $21.66 | $94.56 | 243,000 | — | — |
| 2022-03-01 | $21.27 | $92.86 | 301,100 | — | — |
| 2022-02-28 | $21.19 | $92.51 | 345,300 | — | — |
| 2022-02-25 | $21.38 | $93.34 | 301,000 | — | — |
| 2022-02-24 | $20.86 | $91.07 | 383,900 | — | — |
| 2022-02-23 | $20.54 | $89.67 | 369,400 | — | — |
| 2022-02-22 | $21.09 | $92.07 | 395,700 | — | — |
| 2022-02-18 | $21.47 | $93.73 | 224,500 | — | — |
| 2022-02-17 | $21.77 | $95.04 | 247,600 | — | — |
| 2022-02-16 | $21.95 | $95.28 | 296,100 | — | — |
| 2022-02-15 | $21.59 | $93.72 | 171,600 | — | — |
| 2022-02-14 | $21.31 | $92.50 | 318,600 | — | — |
| 2022-02-11 | $21.65 | $93.98 | 252,300 | — | — |
| 2022-02-10 | $21.66 | $94.02 | 383,500 | — | — |
| 2022-02-09 | $22.33 | $96.93 | 283,800 | — | — |
| 2022-02-08 | $22.00 | $95.50 | 280,800 | — | — |
| 2022-02-07 | $22.08 | $95.84 | 264,500 | — | — |
| 2022-02-04 | $22.34 | $96.97 | 286,800 | — | — |
| 2022-02-03 | $22.57 | $97.97 | 195,100 | — | — |
| 2022-02-02 | $23.00 | $99.84 | 183,400 | — | — |
| 2022-02-01 | $23.15 | $100.49 | 197,100 | — | — |
| 2022-01-31 | $23.19 | $100.66 | 236,900 | — | — |
| 2022-01-28 | $23.05 | $100.05 | 218,000 | — | — |
| 2022-01-27 | $22.55 | $97.88 | 144,800 | — | — |
| 2022-01-26 | $22.89 | $99.36 | 163,200 | — | — |
| 2022-01-25 | $23.15 | $100.49 | 172,000 | — | — |
| 2022-01-24 | $23.07 | $100.14 | 337,400 | — | — |
| 2022-01-21 | $23.08 | $100.18 | 250,900 | — | — |
| 2022-01-20 | $23.13 | $100.40 | 256,500 | — | — |
| 2022-01-19 | $24.09 | $104.03 | 193,000 | — | — |
| 2022-01-18 | $24.59 | $106.18 | 209,900 | — | — |
| 2022-01-14 | $24.68 | $106.57 | 151,500 | — | — |
| 2022-01-13 | $24.90 | $107.52 | 141,300 | — | — |
| 2022-01-12 | $24.52 | $105.88 | 155,600 | — | — |
| 2022-01-11 | $24.50 | $105.80 | 184,100 | — | — |
| 2022-01-10 | $24.61 | $106.27 | 205,300 | — | — |
| 2022-01-07 | $24.76 | $106.92 | 117,700 | — | — |
| 2022-01-06 | $25.03 | $108.08 | 186,500 | — | — |
| 2022-01-05 | $25.30 | $109.25 | 196,200 | — | — |
| 2022-01-04 | $25.65 | $110.76 | 217,700 | — | — |
| 2022-01-03 | $25.57 | $110.42 | 305,900 | — | — |