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
- 2007-06-20 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 | $24.23 | $24.23 | 239,600 | — | — |
| 2022-12-29 | $24.11 | $24.11 | 226,300 | — | — |
| 2022-12-28 | $23.09 | $23.09 | 176,200 | — | — |
| 2022-12-27 | $24.07 | $24.07 | 125,300 | — | — |
| 2022-12-23 | $24.27 | $24.27 | 114,800 | — | — |
| 2022-12-22 | $24.53 | $24.53 | 202,100 | — | — |
| 2022-12-21 | $24.49 | $24.49 | 210,700 | — | — |
| 2022-12-20 | $24.21 | $24.21 | 344,600 | — | — |
| 2022-12-19 | $24.61 | $24.61 | 432,100 | — | — |
| 2022-12-16 | $25.07 | $25.07 | 1,329,300 | — | — |
| 2022-12-15 | $25.54 | $25.54 | 494,900 | — | — |
| 2022-12-14 | $24.89 | $24.89 | 296,600 | — | — |
| 2022-12-13 | $24.54 | $24.54 | 431,200 | — | — |
| 2022-12-12 | $24.26 | $24.26 | 210,800 | — | — |
| 2022-12-09 | $23.81 | $23.81 | 155,400 | — | — |
| 2022-12-08 | $24.30 | $24.30 | 245,000 | — | — |
| 2022-12-07 | $24.37 | $24.37 | 271,500 | — | — |
| 2022-12-06 | $23.31 | $23.31 | 206,900 | — | — |
| 2022-12-05 | $23.84 | $23.84 | 216,600 | — | — |
| 2022-12-02 | $24.71 | $24.71 | 237,900 | — | — |
| 2022-12-01 | $24.79 | $24.79 | 461,100 | — | — |
| 2022-11-30 | $24.18 | $24.18 | 384,300 | — | — |
| 2022-11-29 | $23.74 | $23.74 | 185,000 | — | — |
| 2022-11-28 | $23.93 | $23.93 | 185,500 | — | — |
| 2022-11-25 | $24.42 | $24.42 | 98,500 | — | — |
| 2022-11-23 | $24.43 | $24.43 | 254,200 | — | — |
| 2022-11-22 | $24.31 | $24.31 | 401,700 | — | — |
| 2022-11-21 | $23.15 | $23.15 | 249,600 | — | — |
| 2022-11-18 | $22.97 | $22.97 | 281,800 | — | — |
| 2022-11-17 | $23.17 | $23.17 | 286,800 | — | — |
| 2022-11-16 | $23.79 | $23.79 | 225,800 | — | — |
| 2022-11-15 | $24.14 | $24.14 | 439,600 | — | — |
| 2022-11-14 | $23.21 | $23.21 | 397,700 | — | — |
| 2022-11-11 | $23.70 | $23.70 | 609,600 | — | — |
| 2022-11-10 | $24.12 | $24.12 | 879,900 | — | — |
| 2022-11-09 | $20.59 | $20.59 | 502,900 | — | — |
| 2022-11-08 | $20.35 | $20.35 | 524,600 | — | — |
| 2022-11-07 | $20.42 | $20.42 | 515,600 | — | — |
| 2022-11-04 | $20.58 | $20.58 | 544,600 | — | — |
| 2022-11-03 | $21.07 | $21.07 | 635,500 | — | — |
| 2022-11-02 | $22.43 | $22.43 | 480,100 | — | — |
| 2022-11-01 | $23.75 | $23.75 | 542,600 | — | — |
| 2022-10-31 | $23.13 | $23.13 | 336,500 | — | — |
| 2022-10-28 | $23.30 | $23.30 | 326,500 | — | — |
| 2022-10-27 | $22.50 | $22.50 | 486,500 | — | — |
| 2022-10-26 | $22.20 | $22.20 | 385,300 | — | — |
| 2022-10-25 | $22.44 | $22.44 | 460,100 | — | — |
| 2022-10-24 | $20.79 | $20.79 | 300,500 | — | — |
| 2022-10-21 | $20.36 | $20.36 | 340,200 | — | — |
| 2022-10-20 | $19.85 | $19.85 | 325,900 | — | — |
| 2022-10-19 | $20.24 | $20.24 | 345,300 | — | — |
| 2022-10-18 | $21.66 | $21.66 | 356,900 | — | — |
| 2022-10-17 | $21.49 | $21.49 | 376,200 | — | — |
| 2022-10-14 | $20.92 | $20.92 | 280,800 | — | — |
| 2022-10-13 | $22.05 | $22.05 | 272,300 | — | — |
| 2022-10-12 | $22.05 | $22.05 | 258,900 | — | — |
| 2022-10-11 | $22.43 | $22.43 | 260,500 | — | — |
| 2022-10-10 | $22.45 | $22.45 | 250,600 | — | — |
| 2022-10-07 | $22.49 | $22.49 | 520,300 | — | — |
| 2022-10-06 | $23.49 | $23.49 | 400,700 | — | — |
| 2022-10-05 | $23.20 | $23.20 | 262,100 | — | — |
| 2022-10-04 | $23.81 | $23.81 | 385,100 | — | — |
| 2022-10-03 | $22.54 | $22.54 | 352,900 | — | — |
| 2022-09-30 | $21.38 | $21.38 | 517,700 | — | — |
| 2022-09-29 | $21.46 | $21.46 | 375,700 | — | — |
| 2022-09-28 | $21.94 | $21.94 | 371,600 | — | — |
| 2022-09-27 | $20.83 | $20.83 | 409,400 | — | — |
| 2022-09-26 | $20.89 | $20.89 | 461,600 | — | — |
| 2022-09-23 | $21.78 | $21.78 | 432,100 | — | — |
| 2022-09-22 | $22.00 | $22.00 | 454,500 | — | — |
| 2022-09-21 | $22.78 | $22.78 | 584,200 | — | — |
| 2022-09-20 | $23.08 | $23.08 | 425,800 | — | — |
| 2022-09-19 | $23.38 | $23.38 | 507,200 | — | — |
| 2022-09-16 | $23.00 | $23.00 | 5,524,500 | — | — |
| 2022-09-15 | $22.41 | $22.41 | 743,600 | — | — |
| 2022-09-14 | $22.41 | $22.41 | 793,400 | — | — |
| 2022-09-13 | $22.67 | $22.67 | 607,500 | — | — |
| 2022-09-12 | $24.73 | $24.73 | 468,000 | — | — |
| 2022-09-09 | $24.01 | $24.01 | 458,200 | — | — |
| 2022-09-08 | $23.00 | $23.00 | 486,600 | — | — |
| 2022-09-07 | $23.07 | $23.07 | 667,800 | — | — |
| 2022-09-06 | $22.67 | $22.67 | 1,204,100 | — | — |
| 2022-09-02 | $23.46 | $23.46 | 559,000 | — | — |
| 2022-09-01 | $23.48 | $23.48 | 585,500 | — | — |
| 2022-08-31 | $24.36 | $24.36 | 358,900 | — | — |
| 2022-08-30 | $24.88 | $24.88 | 645,400 | — | — |
| 2022-08-29 | $25.22 | $25.22 | 462,600 | — | — |
| 2022-08-26 | $25.50 | $25.50 | 600,800 | — | — |
| 2022-08-25 | $27.28 | $27.28 | 555,200 | — | — |
| 2022-08-24 | $27.14 | $27.14 | 455,200 | — | — |
| 2022-08-23 | $26.56 | $26.56 | 337,300 | — | — |
| 2022-08-22 | $26.58 | $26.58 | 546,100 | — | — |
| 2022-08-19 | $27.01 | $27.01 | 929,900 | — | — |
| 2022-08-18 | $29.76 | $29.76 | 239,600 | — | — |
| 2022-08-17 | $29.60 | $29.60 | 430,000 | — | — |
| 2022-08-16 | $30.64 | $30.64 | 510,600 | — | — |
| 2022-08-15 | $30.58 | $30.58 | 375,200 | — | — |
| 2022-08-12 | $30.36 | $30.36 | 318,300 | — | — |
| 2022-08-11 | $29.65 | $29.65 | 512,800 | — | — |
| 2022-08-10 | $28.76 | $28.76 | 597,200 | — | — |
| 2022-08-09 | $27.75 | $27.75 | 671,600 | — | — |
| 2022-08-08 | $27.89 | $27.89 | 579,700 | — | — |
| 2022-08-05 | $27.50 | $27.50 | 867,000 | — | — |
| 2022-08-04 | $29.32 | $29.32 | 1,942,000 | — | — |
| 2022-08-03 | $25.81 | $25.81 | 490,900 | — | — |
| 2022-08-02 | $25.78 | $25.78 | 983,200 | — | — |
| 2022-08-01 | $26.81 | $26.81 | 465,200 | — | — |
| 2022-07-29 | $26.80 | $26.80 | 526,800 | — | — |
| 2022-07-28 | $26.56 | $26.56 | 613,600 | — | — |
| 2022-07-27 | $26.13 | $26.13 | 674,300 | — | — |
| 2022-07-26 | $25.03 | $25.03 | 574,200 | — | — |
| 2022-07-25 | $25.13 | $25.13 | 973,400 | — | — |
| 2022-07-22 | $25.20 | $25.20 | 895,000 | — | — |
| 2022-07-21 | $24.75 | $24.75 | 1,013,900 | — | — |
| 2022-07-20 | $24.11 | $24.11 | 1,233,100 | — | — |
| 2022-07-19 | $23.90 | $23.90 | 8,107,700 | — | — |
| 2022-07-18 | $23.31 | $23.31 | 1,586,900 | — | — |
| 2022-07-15 | $23.92 | $23.92 | 1,361,000 | — | — |
| 2022-07-14 | $23.62 | $23.62 | 3,854,000 | — | — |
| 2022-07-13 | $21.71 | $21.71 | 297,400 | — | — |
| 2022-07-12 | $21.53 | $21.53 | 422,200 | — | — |
| 2022-07-11 | $21.53 | $21.53 | 316,700 | — | — |
| 2022-07-08 | $21.43 | $21.43 | 291,100 | — | — |
| 2022-07-07 | $21.27 | $21.27 | 288,100 | — | — |
| 2022-07-06 | $20.96 | $20.96 | 343,400 | — | — |
| 2022-07-05 | $21.25 | $21.25 | 386,100 | — | — |
| 2022-07-01 | $20.59 | $20.59 | 449,400 | — | — |
| 2022-06-30 | $19.57 | $19.57 | 351,900 | — | — |
| 2022-06-29 | $19.28 | $19.28 | 427,500 | — | — |
| 2022-06-28 | $19.30 | $19.30 | 482,300 | — | — |
| 2022-06-27 | $19.71 | $19.71 | 433,300 | — | — |
| 2022-06-24 | $19.52 | $19.52 | 873,300 | — | — |
| 2022-06-23 | $18.88 | $18.88 | 598,100 | — | — |
| 2022-06-22 | $17.87 | $17.87 | 425,600 | — | — |
| 2022-06-21 | $17.59 | $17.59 | 532,300 | — | — |
| 2022-06-17 | $17.65 | $17.65 | 951,800 | — | — |
| 2022-06-16 | $17.50 | $17.50 | 1,150,300 | — | — |
| 2022-06-15 | $20.04 | $20.04 | 785,100 | — | — |
| 2022-06-14 | $20.52 | $20.52 | 552,100 | — | — |
| 2022-06-13 | $20.51 | $20.51 | 708,100 | — | — |
| 2022-06-10 | $22.44 | $22.44 | 451,100 | — | — |
| 2022-06-09 | $23.69 | $23.69 | 390,200 | — | — |
| 2022-06-08 | $23.58 | $23.58 | 364,400 | — | — |
| 2022-06-07 | $24.21 | $24.21 | 387,200 | — | — |
| 2022-06-06 | $23.99 | $23.99 | 356,200 | — | — |
| 2022-06-03 | $24.35 | $24.35 | 281,800 | — | — |
| 2022-06-02 | $24.37 | $24.37 | 302,900 | — | — |
| 2022-06-01 | $24.45 | $24.45 | 352,000 | — | — |
| 2022-05-31 | $24.32 | $24.32 | 480,300 | — | — |
| 2022-05-27 | $24.58 | $24.58 | 451,600 | — | — |
| 2022-05-26 | $23.94 | $23.94 | 523,800 | — | — |
| 2022-05-25 | $23.10 | $23.10 | 477,700 | — | — |
| 2022-05-24 | $21.79 | $21.79 | 584,900 | — | — |
| 2022-05-23 | $22.24 | $22.24 | 390,800 | — | — |
| 2022-05-20 | $22.68 | $22.68 | 401,400 | — | — |
| 2022-05-19 | $22.54 | $22.54 | 344,600 | — | — |
| 2022-05-18 | $22.57 | $22.57 | 534,200 | — | — |
| 2022-05-17 | $24.01 | $24.01 | 726,000 | — | — |
| 2022-05-16 | $22.75 | $22.75 | 702,000 | — | — |
| 2022-05-13 | $22.28 | $22.28 | 361,700 | — | — |
| 2022-05-12 | $21.74 | $21.74 | 826,900 | — | — |
| 2022-05-11 | $20.59 | $20.59 | 801,900 | — | — |
| 2022-05-10 | $21.22 | $21.22 | 722,300 | — | — |
| 2022-05-09 | $21.83 | $21.83 | 471,600 | — | — |
| 2022-05-06 | $21.57 | $21.57 | 561,300 | — | — |
| 2022-05-05 | $21.72 | $21.72 | 769,300 | — | — |
| 2022-05-04 | $22.65 | $22.65 | 1,006,500 | — | — |
| 2022-05-03 | $20.47 | $20.47 | 388,900 | — | — |
| 2022-05-02 | $20.22 | $20.22 | 450,900 | — | — |
| 2022-04-29 | $19.70 | $19.70 | 406,300 | — | — |
| 2022-04-28 | $20.35 | $20.35 | 390,800 | — | — |
| 2022-04-27 | $19.68 | $19.68 | 420,500 | — | — |
| 2022-04-26 | $20.07 | $20.07 | 439,800 | — | — |
| 2022-04-25 | $20.49 | $20.49 | 568,700 | — | — |
| 2022-04-22 | $19.59 | $19.59 | 433,600 | — | — |
| 2022-04-21 | $19.96 | $19.96 | 590,800 | — | — |
| 2022-04-20 | $20.39 | $20.39 | 646,600 | — | — |
| 2022-04-19 | $19.98 | $19.98 | 892,000 | — | — |
| 2022-04-18 | $18.85 | $18.85 | 705,100 | — | — |
| 2022-04-14 | $19.05 | $19.05 | 444,100 | — | — |
| 2022-04-13 | $19.39 | $19.39 | 439,200 | — | — |
| 2022-04-12 | $19.19 | $19.19 | 647,800 | — | — |
| 2022-04-11 | $19.28 | $19.28 | 543,000 | — | — |
| 2022-04-08 | $19.07 | $19.07 | 577,800 | — | — |
| 2022-04-07 | $19.18 | $19.18 | 887,000 | — | — |
| 2022-04-06 | $19.50 | $19.50 | 806,300 | — | — |
| 2022-04-05 | $19.53 | $19.53 | 461,500 | — | — |
| 2022-04-04 | $20.28 | $20.28 | 439,700 | — | — |
| 2022-04-01 | $20.03 | $20.03 | 506,000 | — | — |
| 2022-03-31 | $19.76 | $19.76 | 768,800 | — | — |
| 2022-03-30 | $20.17 | $20.17 | 366,800 | — | — |
| 2022-03-29 | $21.01 | $21.01 | 598,600 | — | — |
| 2022-03-28 | $20.26 | $20.26 | 613,900 | — | — |
| 2022-03-25 | $20.66 | $20.66 | 487,700 | — | — |
| 2022-03-24 | $21.19 | $21.19 | 957,400 | — | — |
| 2022-03-23 | $20.99 | $20.99 | 558,400 | — | — |
| 2022-03-22 | $22.30 | $22.30 | 457,400 | — | — |
| 2022-03-21 | $22.36 | $22.36 | 390,700 | — | — |
| 2022-03-18 | $23.37 | $23.37 | 554,800 | — | — |
| 2022-03-17 | $22.95 | $22.95 | 381,000 | — | — |
| 2022-03-16 | $22.68 | $22.68 | 466,100 | — | — |
| 2022-03-15 | $21.80 | $21.80 | 382,700 | — | — |
| 2022-03-14 | $21.09 | $21.09 | 432,300 | — | — |
| 2022-03-11 | $21.55 | $21.55 | 310,200 | — | — |
| 2022-03-10 | $22.14 | $22.14 | 612,500 | — | — |
| 2022-03-09 | $22.69 | $22.69 | 631,200 | — | — |
| 2022-03-08 | $21.73 | $21.73 | 598,600 | — | — |
| 2022-03-07 | $21.94 | $21.94 | 524,300 | — | — |
| 2022-03-04 | $22.78 | $22.78 | 591,600 | — | — |
| 2022-03-03 | $23.14 | $23.14 | 504,900 | — | — |
| 2022-03-02 | $23.91 | $23.91 | 767,900 | — | — |
| 2022-03-01 | $23.28 | $23.28 | 706,800 | — | — |
| 2022-02-28 | $23.19 | $23.19 | 428,800 | — | — |
| 2022-02-25 | $22.87 | $22.87 | 543,900 | — | — |
| 2022-02-24 | $21.92 | $21.92 | 622,800 | — | — |
| 2022-02-23 | $20.96 | $20.96 | 695,900 | — | — |
| 2022-02-22 | $21.31 | $21.31 | 546,800 | — | — |
| 2022-02-18 | $22.02 | $22.02 | 330,800 | — | — |
| 2022-02-17 | $22.05 | $22.05 | 436,100 | — | — |
| 2022-02-16 | $23.07 | $23.07 | 489,600 | — | — |
| 2022-02-15 | $22.97 | $22.97 | 348,200 | — | — |
| 2022-02-14 | $21.82 | $21.82 | 416,300 | — | — |
| 2022-02-11 | $21.85 | $21.85 | 620,500 | — | — |
| 2022-02-10 | $21.94 | $21.94 | 834,700 | — | — |
| 2022-02-09 | $22.80 | $22.80 | 496,200 | — | — |
| 2022-02-08 | $22.25 | $22.25 | 298,700 | — | — |
| 2022-02-07 | $22.22 | $22.22 | 425,300 | — | — |
| 2022-02-04 | $21.74 | $21.74 | 1,211,100 | — | — |
| 2022-02-03 | $22.80 | $22.80 | 410,400 | — | — |
| 2022-02-02 | $23.40 | $23.40 | 355,100 | — | — |
| 2022-02-01 | $23.35 | $23.35 | 409,300 | — | — |
| 2022-01-31 | $23.68 | $23.68 | 306,900 | — | — |
| 2022-01-28 | $22.97 | $22.97 | 523,700 | — | — |
| 2022-01-27 | $22.14 | $22.14 | 542,400 | — | — |
| 2022-01-26 | $22.56 | $22.56 | 480,400 | — | — |
| 2022-01-25 | $23.75 | $23.75 | 440,700 | — | — |
| 2022-01-24 | $24.23 | $24.23 | 642,600 | — | — |
| 2022-01-21 | $23.20 | $23.20 | 711,900 | — | — |
| 2022-01-20 | $23.20 | $23.20 | 375,800 | — | — |
| 2022-01-19 | $23.87 | $23.87 | 454,900 | — | — |
| 2022-01-18 | $24.50 | $24.50 | 447,500 | — | — |
| 2022-01-14 | $25.72 | $25.72 | 543,600 | — | — |
| 2022-01-13 | $26.49 | $26.49 | 307,200 | — | — |
| 2022-01-12 | $26.21 | $26.21 | 197,800 | — | — |
| 2022-01-11 | $26.72 | $26.72 | 326,600 | — | — |
| 2022-01-10 | $26.19 | $26.19 | 409,700 | — | — |
| 2022-01-07 | $25.79 | $25.79 | 718,100 | — | — |
| 2022-01-06 | $27.74 | $27.74 | 359,700 | — | — |
| 2022-01-05 | $27.89 | $27.89 | 334,500 | — | — |
| 2022-01-04 | $29.62 | $29.62 | 227,000 | — | — |
| 2022-01-03 | $29.09 | $29.09 | 400,400 | — | — |