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
- 2014-02-14 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 | $19.71 | $19.71 | 73,500 | — | — |
| 2022-12-29 | $19.60 | $19.60 | 114,800 | — | — |
| 2022-12-28 | $19.14 | $19.14 | 88,000 | — | — |
| 2022-12-27 | $19.45 | $19.45 | 82,900 | — | — |
| 2022-12-23 | $19.92 | $19.92 | 107,000 | — | — |
| 2022-12-22 | $19.95 | $19.95 | 162,800 | — | — |
| 2022-12-21 | $20.02 | $20.02 | 147,400 | — | — |
| 2022-12-20 | $20.10 | $20.10 | 176,800 | — | — |
| 2022-12-19 | $20.39 | $20.39 | 166,100 | — | — |
| 2022-12-16 | $20.68 | $20.68 | 383,000 | — | — |
| 2022-12-15 | $20.48 | $20.48 | 229,200 | — | — |
| 2022-12-14 | $21.24 | $21.24 | 288,000 | — | — |
| 2022-12-13 | $21.36 | $21.36 | 289,200 | — | — |
| 2022-12-12 | $20.94 | $20.94 | 126,400 | — | — |
| 2022-12-09 | $20.94 | $20.94 | 67,900 | — | — |
| 2022-12-08 | $21.18 | $21.18 | 90,300 | — | — |
| 2022-12-07 | $20.96 | $20.96 | 119,800 | — | — |
| 2022-12-06 | $21.15 | $21.15 | 156,700 | — | — |
| 2022-12-05 | $21.40 | $21.40 | 113,300 | — | — |
| 2022-12-02 | $23.00 | $23.00 | 222,800 | — | — |
| 2022-12-01 | $22.89 | $22.89 | 115,400 | — | — |
| 2022-11-30 | $22.32 | $22.32 | 279,200 | — | — |
| 2022-11-29 | $21.79 | $21.79 | 70,900 | — | — |
| 2022-11-28 | $22.48 | $22.48 | 143,700 | — | — |
| 2022-11-25 | $23.10 | $23.10 | 28,500 | — | — |
| 2022-11-23 | $23.30 | $23.30 | 96,600 | — | — |
| 2022-11-22 | $23.26 | $23.26 | 87,300 | — | — |
| 2022-11-21 | $22.96 | $22.96 | 203,400 | — | — |
| 2022-11-18 | $22.87 | $22.87 | 231,700 | — | — |
| 2022-11-17 | $22.63 | $22.63 | 119,200 | — | — |
| 2022-11-16 | $23.18 | $23.18 | 119,100 | — | — |
| 2022-11-15 | $22.54 | $22.54 | 132,300 | — | — |
| 2022-11-14 | $22.30 | $22.30 | 193,600 | — | — |
| 2022-11-11 | $22.50 | $22.50 | 152,900 | — | — |
| 2022-11-10 | $21.30 | $21.30 | 199,700 | — | — |
| 2022-11-09 | $20.19 | $20.19 | 899,000 | — | — |
| 2022-11-08 | $20.79 | $20.79 | 138,600 | — | — |
| 2022-11-07 | $20.86 | $20.86 | 176,400 | — | — |
| 2022-11-04 | $20.69 | $20.69 | 244,100 | — | — |
| 2022-11-03 | $20.28 | $20.28 | 222,700 | — | — |
| 2022-11-02 | $21.36 | $21.36 | 203,800 | — | — |
| 2022-11-01 | $23.18 | $23.18 | 155,000 | — | — |
| 2022-10-31 | $22.66 | $22.66 | 134,300 | — | — |
| 2022-10-28 | $22.59 | $22.59 | 160,300 | — | — |
| 2022-10-27 | $22.57 | $22.57 | 116,700 | — | — |
| 2022-10-26 | $22.50 | $22.50 | 114,800 | — | — |
| 2022-10-25 | $21.80 | $21.80 | 270,800 | — | — |
| 2022-10-24 | $20.65 | $20.65 | 242,500 | — | — |
| 2022-10-21 | $20.07 | $20.07 | 214,700 | — | — |
| 2022-10-20 | $20.08 | $20.08 | 154,800 | — | — |
| 2022-10-19 | $20.03 | $20.03 | 107,200 | — | — |
| 2022-10-18 | $21.32 | $21.32 | 190,100 | — | — |
| 2022-10-17 | $21.64 | $21.64 | 332,800 | — | — |
| 2022-10-14 | $20.64 | $20.64 | 129,600 | — | — |
| 2022-10-13 | $21.73 | $21.73 | 189,600 | — | — |
| 2022-10-12 | $20.44 | $20.44 | 172,000 | — | — |
| 2022-10-11 | $20.70 | $20.70 | 244,800 | — | — |
| 2022-10-10 | $21.26 | $21.26 | 165,300 | — | — |
| 2022-10-07 | $22.00 | $22.00 | 168,700 | — | — |
| 2022-10-06 | $23.14 | $23.14 | 189,000 | — | — |
| 2022-10-05 | $23.33 | $23.33 | 130,500 | — | — |
| 2022-10-04 | $24.55 | $24.55 | 199,000 | — | — |
| 2022-10-03 | $24.32 | $24.32 | 213,100 | — | — |
| 2022-09-30 | $24.28 | $24.28 | 197,400 | — | — |
| 2022-09-29 | $24.08 | $24.08 | 150,000 | — | — |
| 2022-09-28 | $23.87 | $23.87 | 104,000 | — | — |
| 2022-09-27 | $22.74 | $22.74 | 104,400 | — | — |
| 2022-09-26 | $22.84 | $22.84 | 104,900 | — | — |
| 2022-09-23 | $22.92 | $22.92 | 129,600 | — | — |
| 2022-09-22 | $23.67 | $23.67 | 129,600 | — | — |
| 2022-09-21 | $24.99 | $24.99 | 99,200 | — | — |
| 2022-09-20 | $25.40 | $25.40 | 108,400 | — | — |
| 2022-09-19 | $25.42 | $25.42 | 126,600 | — | — |
| 2022-09-16 | $26.96 | $26.96 | 592,800 | — | — |
| 2022-09-15 | $27.54 | $27.54 | 158,600 | — | — |
| 2022-09-14 | $27.46 | $27.46 | 147,300 | — | — |
| 2022-09-13 | $27.42 | $27.42 | 163,800 | — | — |
| 2022-09-12 | $28.25 | $28.25 | 169,700 | — | — |
| 2022-09-09 | $27.39 | $27.39 | 244,500 | — | — |
| 2022-09-08 | $27.44 | $27.44 | 258,300 | — | — |
| 2022-09-07 | $28.25 | $28.25 | 170,700 | — | — |
| 2022-09-06 | $27.64 | $27.64 | 150,200 | — | — |
| 2022-09-02 | $27.88 | $27.88 | 132,700 | — | — |
| 2022-09-01 | $28.78 | $28.78 | 117,000 | — | — |
| 2022-08-31 | $28.63 | $28.63 | 89,100 | — | — |
| 2022-08-30 | $29.33 | $29.33 | 83,500 | — | — |
| 2022-08-29 | $28.66 | $28.66 | 77,200 | — | — |
| 2022-08-26 | $29.49 | $29.49 | 85,400 | — | — |
| 2022-08-25 | $31.10 | $31.10 | 77,900 | — | — |
| 2022-08-24 | $30.43 | $30.43 | 123,900 | — | — |
| 2022-08-23 | $30.46 | $30.46 | 190,400 | — | — |
| 2022-08-22 | $30.41 | $30.41 | 219,400 | — | — |
| 2022-08-19 | $30.36 | $30.36 | 170,000 | — | — |
| 2022-08-18 | $31.60 | $31.60 | 111,900 | — | — |
| 2022-08-17 | $31.00 | $31.00 | 126,100 | — | — |
| 2022-08-16 | $31.80 | $31.80 | 126,400 | — | — |
| 2022-08-15 | $30.85 | $30.85 | 88,800 | — | — |
| 2022-08-12 | $30.36 | $30.36 | 114,600 | — | — |
| 2022-08-11 | $30.14 | $30.14 | 231,700 | — | — |
| 2022-08-10 | $28.19 | $28.19 | 290,200 | — | — |
| 2022-08-09 | $27.61 | $27.61 | 272,900 | — | — |
| 2022-08-08 | $27.61 | $27.61 | 209,300 | — | — |
| 2022-08-05 | $27.71 | $27.71 | 193,100 | — | — |
| 2022-08-04 | $28.64 | $28.64 | 112,900 | — | — |
| 2022-08-03 | $29.77 | $29.77 | 230,900 | — | — |
| 2022-08-02 | $29.79 | $29.79 | 207,000 | — | — |
| 2022-08-01 | $28.36 | $28.36 | 232,000 | — | — |
| 2022-07-29 | $27.82 | $27.82 | 336,400 | — | — |
| 2022-07-28 | $26.47 | $26.47 | 131,700 | — | — |
| 2022-07-27 | $26.44 | $26.44 | 143,200 | — | — |
| 2022-07-26 | $26.07 | $26.07 | 140,900 | — | — |
| 2022-07-25 | $26.76 | $26.76 | 127,500 | — | — |
| 2022-07-22 | $27.17 | $27.17 | 91,000 | — | — |
| 2022-07-21 | $27.89 | $27.89 | 109,400 | — | — |
| 2022-07-20 | $27.66 | $27.66 | 148,800 | — | — |
| 2022-07-19 | $27.71 | $27.71 | 125,100 | — | — |
| 2022-07-18 | $27.56 | $27.56 | 116,800 | — | — |
| 2022-07-15 | $28.78 | $28.78 | 122,900 | — | — |
| 2022-07-14 | $27.60 | $27.60 | 96,200 | — | — |
| 2022-07-13 | $26.89 | $26.89 | 114,000 | — | — |
| 2022-07-12 | $26.61 | $26.61 | 91,900 | — | — |
| 2022-07-11 | $26.68 | $26.68 | 83,800 | — | — |
| 2022-07-08 | $27.45 | $27.45 | 99,500 | — | — |
| 2022-07-07 | $27.55 | $27.55 | 269,900 | — | — |
| 2022-07-06 | $26.81 | $26.81 | 213,600 | — | — |
| 2022-07-05 | $25.09 | $25.09 | 242,400 | — | — |
| 2022-07-01 | $24.50 | $24.50 | 138,000 | — | — |
| 2022-06-30 | $24.18 | $24.18 | 232,700 | — | — |
| 2022-06-29 | $24.04 | $24.04 | 167,200 | — | — |
| 2022-06-28 | $24.42 | $24.42 | 164,900 | — | — |
| 2022-06-27 | $25.63 | $25.63 | 176,900 | — | — |
| 2022-06-24 | $26.16 | $26.16 | 872,200 | — | — |
| 2022-06-23 | $26.43 | $26.43 | 191,600 | — | — |
| 2022-06-22 | $25.18 | $25.18 | 232,600 | — | — |
| 2022-06-21 | $24.68 | $24.68 | 185,200 | — | — |
| 2022-06-17 | $24.93 | $24.93 | 291,200 | — | — |
| 2022-06-16 | $23.76 | $23.76 | 98,900 | — | — |
| 2022-06-15 | $24.32 | $24.32 | 166,100 | — | — |
| 2022-06-14 | $23.48 | $23.48 | 158,500 | — | — |
| 2022-06-13 | $24.47 | $24.47 | 150,700 | — | — |
| 2022-06-10 | $26.03 | $26.03 | 88,600 | — | — |
| 2022-06-09 | $26.19 | $26.19 | 116,100 | — | — |
| 2022-06-08 | $26.28 | $26.28 | 91,100 | — | — |
| 2022-06-07 | $26.41 | $26.41 | 80,600 | — | — |
| 2022-06-06 | $25.99 | $25.99 | 132,700 | — | — |
| 2022-06-03 | $26.02 | $26.02 | 106,300 | — | — |
| 2022-06-02 | $26.58 | $26.58 | 123,900 | — | — |
| 2022-06-01 | $25.91 | $25.91 | 146,300 | — | — |
| 2022-05-31 | $25.68 | $25.68 | 221,000 | — | — |
| 2022-05-27 | $25.91 | $25.91 | 154,700 | — | — |
| 2022-05-26 | $25.86 | $25.86 | 145,200 | — | — |
| 2022-05-25 | $25.06 | $25.06 | 132,200 | — | — |
| 2022-05-24 | $25.42 | $25.42 | 131,700 | — | — |
| 2022-05-23 | $25.84 | $25.84 | 188,300 | — | — |
| 2022-05-20 | $24.96 | $24.96 | 156,800 | — | — |
| 2022-05-19 | $24.75 | $24.75 | 235,400 | — | — |
| 2022-05-18 | $24.56 | $24.56 | 260,300 | — | — |
| 2022-05-17 | $25.89 | $25.89 | 157,000 | — | — |
| 2022-05-16 | $25.36 | $25.36 | 191,800 | — | — |
| 2022-05-13 | $25.29 | $25.29 | 145,800 | — | — |
| 2022-05-12 | $24.21 | $24.21 | 189,800 | — | — |
| 2022-05-11 | $22.88 | $22.88 | 160,700 | — | — |
| 2022-05-10 | $23.50 | $23.50 | 257,900 | — | — |
| 2022-05-09 | $23.54 | $23.54 | 250,000 | — | — |
| 2022-05-06 | $24.94 | $24.94 | 383,200 | — | — |
| 2022-05-05 | $24.09 | $24.09 | 357,700 | — | — |
| 2022-05-04 | $25.50 | $25.50 | 158,300 | — | — |
| 2022-05-03 | $25.24 | $25.24 | 163,100 | — | — |
| 2022-05-02 | $25.58 | $25.58 | 188,800 | — | — |
| 2022-04-29 | $25.28 | $25.28 | 93,600 | — | — |
| 2022-04-28 | $26.07 | $26.07 | 141,300 | — | — |
| 2022-04-27 | $26.16 | $26.16 | 136,700 | — | — |
| 2022-04-26 | $26.85 | $26.85 | 156,200 | — | — |
| 2022-04-25 | $26.97 | $26.97 | 190,400 | — | — |
| 2022-04-22 | $26.90 | $26.90 | 190,800 | — | — |
| 2022-04-21 | $27.58 | $27.58 | 163,000 | — | — |
| 2022-04-20 | $27.78 | $27.78 | 102,800 | — | — |
| 2022-04-19 | $28.16 | $28.16 | 321,000 | — | — |
| 2022-04-18 | $27.54 | $27.54 | 286,100 | — | — |
| 2022-04-14 | $28.35 | $28.35 | 309,900 | — | — |
| 2022-04-13 | $30.27 | $30.27 | 209,000 | — | — |
| 2022-04-12 | $31.23 | $31.23 | 181,400 | — | — |
| 2022-04-11 | $31.00 | $31.00 | 134,300 | — | — |
| 2022-04-08 | $32.42 | $32.42 | 114,300 | — | — |
| 2022-04-07 | $32.91 | $32.91 | 85,600 | — | — |
| 2022-04-06 | $32.89 | $32.89 | 80,500 | — | — |
| 2022-04-05 | $33.66 | $33.66 | 105,900 | — | — |
| 2022-04-04 | $34.76 | $34.76 | 116,500 | — | — |
| 2022-04-01 | $35.28 | $35.28 | 295,500 | — | — |
| 2022-03-31 | $32.42 | $32.42 | 69,800 | — | — |
| 2022-03-30 | $32.62 | $32.62 | 85,000 | — | — |
| 2022-03-29 | $33.31 | $33.31 | 125,700 | — | — |
| 2022-03-28 | $31.77 | $31.77 | 109,600 | — | — |
| 2022-03-25 | $31.88 | $31.88 | 111,900 | — | — |
| 2022-03-24 | $32.30 | $32.30 | 113,600 | — | — |
| 2022-03-23 | $31.54 | $31.54 | 158,500 | — | — |
| 2022-03-22 | $33.32 | $33.32 | 88,100 | — | — |
| 2022-03-21 | $33.46 | $33.46 | 116,700 | — | — |
| 2022-03-18 | $33.29 | $33.29 | 225,700 | — | — |
| 2022-03-17 | $33.85 | $33.85 | 117,900 | — | — |
| 2022-03-16 | $32.38 | $32.38 | 153,800 | — | — |
| 2022-03-15 | $30.97 | $30.97 | 162,200 | — | — |
| 2022-03-14 | $29.21 | $29.21 | 147,500 | — | — |
| 2022-03-11 | $29.80 | $29.80 | 114,500 | — | — |
| 2022-03-10 | $30.68 | $30.68 | 145,900 | — | — |
| 2022-03-09 | $31.56 | $31.56 | 111,800 | — | — |
| 2022-03-08 | $31.00 | $31.00 | 134,800 | — | — |
| 2022-03-07 | $33.04 | $33.04 | 190,300 | — | — |
| 2022-03-04 | $34.79 | $34.79 | 150,600 | — | — |
| 2022-03-03 | $34.51 | $34.51 | 144,200 | — | — |
| 2022-03-02 | $35.25 | $35.25 | 219,200 | — | — |
| 2022-03-01 | $35.21 | $35.21 | 501,500 | — | — |
| 2022-02-28 | $34.89 | $34.89 | 431,900 | — | — |
| 2022-02-25 | $31.63 | $31.63 | 376,500 | — | — |
| 2022-02-24 | $29.94 | $29.94 | 196,200 | — | — |
| 2022-02-23 | $28.10 | $28.10 | 99,500 | — | — |
| 2022-02-22 | $28.54 | $28.54 | 80,700 | — | — |
| 2022-02-18 | $29.10 | $29.10 | 105,100 | — | — |
| 2022-02-17 | $29.11 | $29.11 | 98,800 | — | — |
| 2022-02-16 | $31.35 | $31.35 | 87,000 | — | — |
| 2022-02-15 | $31.94 | $31.94 | 154,900 | — | — |
| 2022-02-14 | $31.41 | $31.41 | 206,500 | — | — |
| 2022-02-11 | $30.77 | $30.77 | 142,300 | — | — |
| 2022-02-10 | $31.06 | $31.06 | 199,500 | — | — |
| 2022-02-09 | $31.80 | $31.80 | 103,100 | — | — |
| 2022-02-08 | $31.28 | $31.28 | 98,400 | — | — |
| 2022-02-07 | $30.69 | $30.69 | 134,200 | — | — |
| 2022-02-04 | $29.40 | $29.40 | 98,800 | — | — |
| 2022-02-03 | $28.84 | $28.84 | 175,400 | — | — |
| 2022-02-02 | $29.61 | $29.61 | 137,900 | — | — |
| 2022-02-01 | $29.82 | $29.82 | 160,500 | — | — |
| 2022-01-31 | $29.73 | $29.73 | 151,600 | — | — |
| 2022-01-28 | $29.32 | $29.32 | 158,100 | — | — |
| 2022-01-27 | $29.01 | $29.01 | 164,400 | — | — |
| 2022-01-26 | $29.34 | $29.34 | 134,800 | — | — |
| 2022-01-25 | $30.09 | $30.09 | 126,100 | — | — |
| 2022-01-24 | $31.25 | $31.25 | 453,200 | — | — |
| 2022-01-21 | $30.08 | $30.08 | 220,800 | — | — |
| 2022-01-20 | $30.15 | $30.15 | 674,100 | — | — |
| 2022-01-19 | $30.44 | $30.44 | 467,300 | — | — |
| 2022-01-18 | $30.42 | $30.42 | 281,000 | — | — |
| 2022-01-14 | $30.80 | $30.80 | 146,700 | — | — |
| 2022-01-13 | $30.96 | $30.96 | 145,000 | — | — |
| 2022-01-12 | $31.47 | $31.47 | 229,700 | — | — |
| 2022-01-11 | $31.10 | $31.10 | 305,700 | — | — |
| 2022-01-10 | $29.54 | $29.54 | 856,800 | — | — |
| 2022-01-07 | $32.47 | $32.47 | 216,100 | — | — |
| 2022-01-06 | $33.32 | $33.32 | 157,400 | — | — |
| 2022-01-05 | $33.83 | $33.83 | 175,900 | — | — |
| 2022-01-04 | $34.00 | $34.00 | 165,300 | — | — |
| 2022-01-03 | $34.23 | $34.23 | 145,600 | — | — |