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
- 2001-10-22 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 | $17.94 | $33.67 | 100,200 | — | — |
| 2022-12-29 | $17.93 | $33.65 | 143,000 | — | — |
| 2022-12-28 | $17.47 | $32.79 | 125,100 | — | — |
| 2022-12-27 | $17.81 | $33.43 | 143,600 | — | — |
| 2022-12-23 | $17.92 | $33.63 | 106,100 | — | — |
| 2022-12-22 | $17.55 | $32.94 | 192,300 | — | — |
| 2022-12-21 | $18.38 | $34.50 | 101,000 | — | — |
| 2022-12-20 | $18.38 | $34.50 | 154,200 | — | — |
| 2022-12-19 | $19.11 | $35.87 | 126,600 | — | — |
| 2022-12-16 | $19.58 | $36.75 | 65,400 | — | — |
| 2022-12-15 | $19.50 | $36.60 | 79,000 | — | — |
| 2022-12-14 | $20.20 | $37.91 | 63,800 | — | — |
| 2022-12-13 | $20.15 | $37.82 | 152,500 | — | — |
| 2022-12-12 | $20.22 | $37.95 | 61,100 | — | — |
| 2022-12-09 | $19.74 | $37.05 | 74,300 | — | — |
| 2022-12-08 | $19.88 | $37.31 | 153,700 | — | — |
| 2022-12-07 | $18.91 | $35.49 | 310,500 | — | — |
| 2022-12-06 | $19.22 | $36.07 | 196,200 | — | — |
| 2022-12-05 | $20.18 | $37.87 | 79,900 | — | — |
| 2022-12-02 | $20.99 | $39.39 | 110,100 | — | — |
| 2022-12-01 | $20.74 | $38.92 | 129,000 | — | — |
| 2022-11-30 | $19.85 | $37.25 | 111,900 | — | — |
| 2022-11-29 | $19.42 | $36.45 | 154,700 | — | — |
| 2022-11-28 | $19.34 | $36.30 | 146,700 | — | — |
| 2022-11-25 | $20.02 | $37.57 | 60,900 | — | — |
| 2022-11-23 | $19.55 | $36.69 | 39,700 | — | — |
| 2022-11-22 | $19.18 | $36.00 | 112,700 | — | — |
| 2022-11-21 | $18.93 | $35.53 | 142,200 | — | — |
| 2022-11-18 | $19.54 | $36.67 | 84,900 | — | — |
| 2022-11-17 | $19.53 | $36.65 | 101,800 | — | — |
| 2022-11-16 | $19.38 | $36.37 | 99,600 | — | — |
| 2022-11-15 | $20.01 | $37.55 | 178,200 | — | — |
| 2022-11-14 | $19.36 | $36.33 | 107,300 | — | — |
| 2022-11-11 | $20.22 | $37.95 | 208,300 | — | — |
| 2022-11-10 | $19.93 | $37.40 | 405,200 | — | — |
| 2022-11-09 | $17.93 | $33.65 | 203,500 | — | — |
| 2022-11-08 | $19.14 | $35.92 | 264,100 | — | — |
| 2022-11-07 | $21.35 | $40.07 | 330,400 | — | — |
| 2022-11-04 | $21.89 | $41.08 | 95,300 | — | — |
| 2022-11-03 | $21.42 | $40.20 | 201,200 | — | — |
| 2022-11-02 | $21.53 | $40.41 | 105,500 | — | — |
| 2022-11-01 | $22.55 | $42.32 | 124,200 | — | — |
| 2022-10-31 | $22.04 | $41.36 | 101,300 | — | — |
| 2022-10-28 | $21.98 | $41.25 | 42,900 | — | — |
| 2022-10-27 | $21.47 | $40.29 | 71,700 | — | — |
| 2022-10-26 | $21.83 | $40.97 | 29,400 | — | — |
| 2022-10-25 | $21.85 | $41.01 | 125,500 | — | — |
| 2022-10-24 | $21.12 | $39.64 | 77,600 | — | — |
| 2022-10-21 | $20.75 | $38.94 | 72,300 | — | — |
| 2022-10-20 | $20.11 | $37.74 | 85,900 | — | — |
| 2022-10-19 | $20.39 | $38.27 | 73,500 | — | — |
| 2022-10-18 | $20.39 | $38.27 | 161,500 | — | — |
| 2022-10-17 | $20.41 | $38.30 | 200,300 | — | — |
| 2022-10-14 | $19.92 | $37.39 | 115,400 | — | — |
| 2022-10-13 | $20.64 | $38.74 | 121,400 | — | — |
| 2022-10-12 | $20.46 | $38.40 | 75,100 | — | — |
| 2022-10-11 | $20.68 | $38.81 | 143,500 | — | — |
| 2022-10-10 | $20.65 | $38.76 | 115,000 | — | — |
| 2022-10-07 | $20.98 | $39.37 | 79,100 | — | — |
| 2022-10-06 | $21.33 | $40.03 | 78,600 | — | — |
| 2022-10-05 | $22.11 | $41.50 | 110,500 | — | — |
| 2022-10-04 | $21.77 | $40.86 | 388,400 | — | — |
| 2022-10-03 | $20.45 | $38.38 | 104,800 | — | — |
| 2022-09-30 | $19.78 | $37.12 | 129,200 | — | — |
| 2022-09-29 | $19.80 | $37.16 | 197,200 | — | — |
| 2022-09-28 | $20.18 | $37.87 | 82,500 | — | — |
| 2022-09-27 | $19.56 | $36.71 | 215,100 | — | — |
| 2022-09-26 | $19.94 | $37.42 | 158,500 | — | — |
| 2022-09-23 | $19.68 | $36.93 | 203,800 | — | — |
| 2022-09-22 | $20.92 | $39.26 | 83,600 | — | — |
| 2022-09-21 | $21.18 | $39.75 | 70,400 | — | — |
| 2022-09-20 | $21.28 | $39.94 | 118,400 | — | — |
| 2022-09-19 | $21.70 | $40.73 | 129,600 | — | — |
| 2022-09-16 | $21.60 | $40.54 | 57,200 | — | — |
| 2022-09-15 | $22.20 | $41.66 | 48,700 | — | — |
| 2022-09-14 | $22.66 | $42.53 | 56,300 | — | — |
| 2022-09-13 | $22.85 | $42.88 | 109,300 | — | — |
| 2022-09-12 | $23.69 | $44.46 | 107,900 | — | — |
| 2022-09-09 | $23.25 | $43.63 | 67,000 | — | — |
| 2022-09-08 | $22.56 | $42.34 | 157,300 | — | — |
| 2022-09-07 | $22.45 | $42.13 | 108,500 | — | — |
| 2022-09-06 | $21.97 | $41.23 | 110,600 | — | — |
| 2022-09-02 | $22.45 | $42.13 | 53,700 | — | — |
| 2022-09-01 | $22.55 | $42.32 | 73,100 | — | — |
| 2022-08-31 | $22.41 | $42.06 | 139,700 | — | — |
| 2022-08-30 | $22.51 | $42.25 | 83,400 | — | — |
| 2022-08-29 | $22.85 | $42.88 | 116,600 | — | — |
| 2022-08-26 | $23.50 | $44.10 | 156,600 | — | — |
| 2022-08-25 | $24.18 | $45.38 | 38,900 | — | — |
| 2022-08-24 | $23.63 | $44.35 | 37,800 | — | — |
| 2022-08-23 | $23.67 | $44.42 | 55,900 | — | — |
| 2022-08-22 | $24.18 | $45.38 | 139,200 | — | — |
| 2022-08-19 | $24.73 | $46.41 | 28,400 | — | — |
| 2022-08-18 | $25.66 | $48.16 | 26,600 | — | — |
| 2022-08-17 | $25.35 | $47.58 | 23,000 | — | — |
| 2022-08-16 | $25.85 | $48.51 | 40,200 | — | — |
| 2022-08-15 | $25.88 | $48.57 | 31,500 | — | — |
| 2022-08-12 | $25.98 | $48.76 | 40,400 | — | — |
| 2022-08-11 | $25.84 | $48.50 | 56,200 | — | — |
| 2022-08-10 | $25.30 | $47.48 | 59,300 | — | — |
| 2022-08-09 | $24.61 | $46.19 | 88,900 | — | — |
| 2022-08-08 | $25.01 | $46.94 | 52,500 | — | — |
| 2022-08-05 | $25.19 | $47.28 | 40,900 | — | — |
| 2022-08-04 | $25.25 | $47.39 | 44,400 | — | — |
| 2022-08-03 | $25.20 | $47.29 | 64,900 | — | — |
| 2022-08-02 | $24.53 | $46.04 | 57,400 | — | — |
| 2022-08-01 | $25.09 | $47.09 | 99,500 | — | — |
| 2022-07-29 | $24.84 | $46.62 | 41,600 | — | — |
| 2022-07-28 | $24.66 | $46.28 | 61,300 | — | — |
| 2022-07-27 | $23.94 | $44.93 | 41,700 | — | — |
| 2022-07-26 | $23.84 | $44.74 | 79,300 | — | — |
| 2022-07-25 | $24.58 | $46.13 | 92,800 | — | — |
| 2022-07-22 | $24.09 | $45.21 | 70,600 | — | — |
| 2022-07-21 | $24.15 | $45.32 | 47,700 | — | — |
| 2022-07-20 | $23.82 | $44.70 | 102,800 | — | — |
| 2022-07-19 | $23.42 | $43.95 | 153,700 | — | — |
| 2022-07-18 | $23.51 | $44.12 | 99,100 | — | — |
| 2022-07-15 | $23.13 | $43.41 | 62,500 | — | — |
| 2022-07-14 | $23.21 | $43.56 | 89,200 | — | — |
| 2022-07-13 | $23.68 | $44.44 | 76,500 | — | — |
| 2022-07-12 | $23.63 | $44.35 | 206,600 | — | — |
| 2022-07-11 | $24.05 | $45.14 | 178,800 | — | — |
| 2022-07-08 | $24.41 | $45.81 | 94,300 | — | — |
| 2022-07-07 | $23.82 | $44.70 | 90,200 | — | — |
| 2022-07-06 | $23.97 | $44.99 | 294,700 | — | — |
| 2022-07-05 | $22.88 | $42.94 | 117,800 | — | — |
| 2022-07-01 | $22.54 | $42.30 | 97,300 | — | — |
| 2022-06-30 | $21.94 | $41.18 | 69,100 | — | — |
| 2022-06-29 | $21.70 | $40.73 | 114,300 | — | — |
| 2022-06-28 | $22.34 | $41.93 | 185,600 | — | — |
| 2022-06-27 | $22.76 | $42.72 | 90,200 | — | — |
| 2022-06-24 | $22.73 | $42.66 | 114,000 | — | — |
| 2022-06-23 | $21.47 | $40.29 | 127,800 | — | — |
| 2022-06-22 | $20.71 | $38.87 | 161,200 | — | — |
| 2022-06-21 | $21.08 | $39.56 | 110,600 | — | — |
| 2022-06-17 | $20.50 | $38.47 | 116,100 | — | — |
| 2022-06-16 | $20.51 | $38.49 | 124,200 | — | — |
| 2022-06-15 | $21.48 | $40.31 | 106,300 | — | — |
| 2022-06-14 | $22.04 | $41.36 | 159,800 | — | — |
| 2022-06-13 | $22.58 | $42.38 | 111,700 | — | — |
| 2022-06-10 | $23.63 | $44.35 | 197,800 | — | — |
| 2022-06-09 | $23.95 | $44.95 | 64,400 | — | — |
| 2022-06-08 | $24.72 | $46.39 | 71,100 | — | — |
| 2022-06-07 | $25.17 | $47.24 | 101,500 | — | — |
| 2022-06-06 | $24.64 | $46.24 | 68,900 | — | — |
| 2022-06-03 | $24.57 | $46.11 | 50,000 | — | — |
| 2022-06-02 | $25.08 | $47.07 | 89,300 | — | — |
| 2022-06-01 | $24.91 | $46.75 | 74,500 | — | — |
| 2022-05-31 | $25.83 | $48.48 | 83,300 | — | — |
| 2022-05-27 | $26.19 | $49.15 | 67,300 | — | — |
| 2022-05-26 | $25.94 | $48.68 | 80,900 | — | — |
| 2022-05-25 | $25.55 | $47.39 | 68,400 | — | — |
| 2022-05-24 | $25.78 | $47.82 | 95,100 | — | — |
| 2022-05-23 | $27.44 | $50.89 | 143,300 | — | — |
| 2022-05-20 | $25.92 | $48.07 | 90,400 | — | — |
| 2022-05-19 | $25.73 | $47.72 | 68,900 | — | — |
| 2022-05-18 | $26.11 | $48.43 | 92,600 | — | — |
| 2022-05-17 | $26.80 | $49.71 | 95,400 | — | — |
| 2022-05-16 | $27.26 | $50.56 | 61,000 | — | — |
| 2022-05-13 | $27.48 | $50.97 | 69,500 | — | — |
| 2022-05-12 | $26.59 | $49.32 | 72,600 | — | — |
| 2022-05-11 | $26.42 | $49.00 | 85,200 | — | — |
| 2022-05-10 | $27.03 | $50.13 | 101,000 | — | — |
| 2022-05-09 | $26.44 | $49.04 | 99,600 | — | — |
| 2022-05-06 | $27.83 | $51.62 | 152,200 | — | — |
| 2022-05-05 | $28.74 | $53.31 | 81,600 | — | — |
| 2022-05-04 | $29.99 | $55.62 | 73,300 | — | — |
| 2022-05-03 | $28.93 | $53.66 | 59,200 | — | — |
| 2022-05-02 | $28.65 | $53.14 | 98,600 | — | — |
| 2022-04-29 | $28.69 | $53.21 | 65,000 | — | — |
| 2022-04-28 | $28.94 | $53.68 | 70,600 | — | — |
| 2022-04-27 | $28.36 | $52.60 | 54,300 | — | — |
| 2022-04-26 | $28.42 | $52.71 | 103,700 | — | — |
| 2022-04-25 | $28.74 | $53.31 | 87,900 | — | — |
| 2022-04-22 | $28.96 | $53.71 | 47,700 | — | — |
| 2022-04-21 | $29.84 | $55.35 | 52,600 | — | — |
| 2022-04-20 | $30.75 | $57.03 | 40,400 | — | — |
| 2022-04-19 | $30.40 | $56.38 | 96,800 | — | — |
| 2022-04-18 | $29.49 | $54.70 | 45,000 | — | — |
| 2022-04-14 | $29.92 | $55.49 | 68,400 | — | — |
| 2022-04-13 | $29.23 | $54.21 | 98,400 | — | — |
| 2022-04-12 | $29.95 | $55.55 | 108,600 | — | — |
| 2022-04-11 | $29.20 | $54.16 | 67,000 | — | — |
| 2022-04-08 | $29.81 | $55.29 | 67,800 | — | — |
| 2022-04-07 | $29.97 | $55.59 | 93,300 | — | — |
| 2022-04-06 | $30.39 | $56.37 | 54,300 | — | — |
| 2022-04-05 | $31.29 | $58.03 | 82,300 | — | — |
| 2022-04-04 | $30.34 | $56.27 | 60,500 | — | — |
| 2022-04-01 | $30.01 | $55.66 | 44,400 | — | — |
| 2022-03-31 | $30.15 | $55.92 | 61,400 | — | — |
| 2022-03-30 | $31.61 | $58.63 | 31,200 | — | — |
| 2022-03-29 | $31.51 | $58.44 | 62,000 | — | — |
| 2022-03-28 | $31.65 | $58.70 | 39,200 | — | — |
| 2022-03-25 | $32.49 | $60.26 | 40,900 | — | — |
| 2022-03-24 | $33.08 | $61.35 | 26,000 | — | — |
| 2022-03-23 | $33.66 | $62.43 | 26,900 | — | — |
| 2022-03-22 | $33.86 | $62.80 | 38,300 | — | — |
| 2022-03-21 | $34.32 | $63.65 | 37,300 | — | — |
| 2022-03-18 | $34.52 | $64.03 | 39,000 | — | — |
| 2022-03-17 | $34.72 | $64.40 | 37,900 | — | — |
| 2022-03-16 | $33.35 | $61.86 | 32,400 | — | — |
| 2022-03-15 | $31.99 | $59.33 | 83,700 | — | — |
| 2022-03-14 | $31.55 | $58.52 | 38,000 | — | — |
| 2022-03-11 | $31.76 | $58.91 | 39,400 | — | — |
| 2022-03-10 | $32.52 | $60.32 | 56,400 | — | — |
| 2022-03-09 | $31.40 | $58.24 | 65,100 | — | — |
| 2022-03-08 | $30.59 | $56.74 | 68,800 | — | — |
| 2022-03-07 | $30.30 | $56.20 | 73,700 | — | — |
| 2022-03-04 | $31.80 | $58.98 | 63,300 | — | — |
| 2022-03-03 | $31.95 | $59.26 | 54,300 | — | — |
| 2022-03-02 | $32.68 | $60.61 | 59,100 | — | — |
| 2022-03-01 | $31.72 | $58.83 | 88,700 | — | — |
| 2022-02-28 | $32.52 | $60.32 | 96,600 | — | — |
| 2022-02-25 | $33.10 | $61.39 | 45,200 | — | — |
| 2022-02-24 | $31.82 | $59.02 | 83,800 | — | — |
| 2022-02-23 | $32.25 | $59.82 | 81,900 | — | — |
| 2022-02-22 | $33.01 | $61.22 | 77,300 | — | — |
| 2022-02-18 | $32.86 | $60.95 | 29,000 | — | — |
| 2022-02-17 | $33.06 | $61.32 | 52,500 | — | — |
| 2022-02-16 | $33.93 | $62.93 | 33,100 | — | — |
| 2022-02-15 | $33.89 | $62.86 | 93,800 | — | — |
| 2022-02-14 | $33.11 | $61.41 | 40,900 | — | — |
| 2022-02-11 | $33.89 | $62.86 | 44,000 | — | — |
| 2022-02-10 | $35.12 | $65.14 | 72,000 | — | — |
| 2022-02-09 | $36.00 | $66.77 | 51,100 | — | — |
| 2022-02-08 | $35.22 | $65.32 | 71,000 | — | — |
| 2022-02-07 | $34.30 | $63.62 | 78,500 | — | — |
| 2022-02-04 | $33.28 | $61.73 | 72,600 | — | — |
| 2022-02-03 | $32.55 | $60.37 | 66,100 | — | — |
| 2022-02-02 | $34.11 | $63.26 | 46,500 | — | — |
| 2022-02-01 | $33.53 | $62.19 | 62,300 | — | — |
| 2022-01-31 | $33.32 | $61.80 | 83,800 | — | — |
| 2022-01-28 | $32.13 | $59.59 | 53,500 | — | — |
| 2022-01-27 | $31.59 | $58.59 | 119,200 | — | — |
| 2022-01-26 | $33.03 | $61.26 | 111,900 | — | — |
| 2022-01-25 | $33.63 | $62.37 | 71,000 | — | — |
| 2022-01-24 | $34.47 | $63.93 | 132,300 | — | — |
| 2022-01-21 | $34.14 | $63.32 | 66,600 | — | — |
| 2022-01-20 | $35.37 | $65.60 | 70,200 | — | — |
| 2022-01-19 | $35.69 | $66.20 | 48,300 | — | — |
| 2022-01-18 | $36.20 | $67.14 | 52,600 | — | — |
| 2022-01-14 | $36.70 | $68.07 | 26,600 | — | — |
| 2022-01-13 | $36.80 | $68.25 | 55,000 | — | — |
| 2022-01-12 | $36.73 | $68.12 | 31,900 | — | — |
| 2022-01-11 | $35.99 | $66.75 | 72,400 | — | — |
| 2022-01-10 | $36.42 | $67.55 | 76,100 | — | — |
| 2022-01-07 | $37.08 | $68.77 | 48,700 | — | — |
| 2022-01-06 | $39.10 | $72.52 | 49,400 | — | — |
| 2022-01-05 | $40.86 | $75.78 | 47,800 | — | — |
| 2022-01-04 | $41.46 | $76.90 | 42,700 | — | — |
| 2022-01-03 | $40.49 | $75.10 | 23,500 | — | — |