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
- 2014-12-12 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 | $20.91 | $27.75 | 145,600 | — | — |
| 2022-12-29 | $21.24 | $28.19 | 138,900 | — | — |
| 2022-12-28 | $20.73 | $27.51 | 90,600 | — | — |
| 2022-12-27 | $21.22 | $28.16 | 84,500 | — | — |
| 2022-12-23 | $22.07 | $29.29 | 86,600 | — | — |
| 2022-12-22 | $22.11 | $29.34 | 110,800 | — | — |
| 2022-12-21 | $22.70 | $30.12 | 182,000 | — | — |
| 2022-12-20 | $22.05 | $29.26 | 151,200 | — | — |
| 2022-12-19 | $21.80 | $28.93 | 166,800 | — | — |
| 2022-12-16 | $21.75 | $28.86 | 572,700 | — | — |
| 2022-12-15 | $22.23 | $29.50 | 280,900 | — | — |
| 2022-12-14 | $23.05 | $30.59 | 321,000 | — | — |
| 2022-12-13 | $22.20 | $29.46 | 198,900 | — | — |
| 2022-12-12 | $22.56 | $29.94 | 177,800 | — | — |
| 2022-12-09 | $22.39 | $29.71 | 119,100 | — | — |
| 2022-12-08 | $22.97 | $30.42 | 110,800 | — | — |
| 2022-12-07 | $22.50 | $29.79 | 223,000 | — | — |
| 2022-12-06 | $23.43 | $31.03 | 94,100 | — | — |
| 2022-12-05 | $23.82 | $31.54 | 115,300 | — | — |
| 2022-12-02 | $24.37 | $32.27 | 116,800 | — | — |
| 2022-12-01 | $24.14 | $31.97 | 99,100 | — | — |
| 2022-11-30 | $24.02 | $31.81 | 287,300 | — | — |
| 2022-11-29 | $23.07 | $30.55 | 65,100 | — | — |
| 2022-11-28 | $23.09 | $30.57 | 108,000 | — | — |
| 2022-11-25 | $23.71 | $31.40 | 52,800 | — | — |
| 2022-11-23 | $23.29 | $30.84 | 138,300 | — | — |
| 2022-11-22 | $23.14 | $30.64 | 237,100 | — | — |
| 2022-11-21 | $24.12 | $31.94 | 123,500 | — | — |
| 2022-11-18 | $24.12 | $31.94 | 146,400 | — | — |
| 2022-11-17 | $24.08 | $31.89 | 161,500 | — | — |
| 2022-11-16 | $24.42 | $32.34 | 149,400 | — | — |
| 2022-11-15 | $23.94 | $31.70 | 178,500 | — | — |
| 2022-11-14 | $22.90 | $30.32 | 204,000 | — | — |
| 2022-11-11 | $23.35 | $30.92 | 123,800 | — | — |
| 2022-11-10 | $24.13 | $31.95 | 298,700 | — | — |
| 2022-11-09 | $23.15 | $30.65 | 209,300 | — | — |
| 2022-11-08 | $23.04 | $30.51 | 317,300 | — | — |
| 2022-11-07 | $23.00 | $30.46 | 648,200 | — | — |
| 2022-11-04 | $22.95 | $30.39 | 392,200 | — | — |
| 2022-11-03 | $22.98 | $30.43 | 333,200 | — | — |
| 2022-11-02 | $23.93 | $31.69 | 494,400 | — | — |
| 2022-11-01 | $25.75 | $34.10 | 1,174,800 | — | — |
| 2022-10-31 | $25.27 | $33.46 | 174,900 | — | — |
| 2022-10-28 | $24.99 | $33.09 | 194,200 | — | — |
| 2022-10-27 | $23.69 | $31.37 | 117,700 | — | — |
| 2022-10-26 | $23.15 | $30.65 | 145,800 | — | — |
| 2022-10-25 | $22.95 | $30.39 | 109,400 | — | — |
| 2022-10-24 | $22.48 | $29.77 | 80,400 | — | — |
| 2022-10-21 | $22.26 | $29.48 | 86,000 | — | — |
| 2022-10-20 | $21.66 | $28.68 | 97,000 | — | — |
| 2022-10-19 | $22.44 | $29.71 | 138,600 | — | — |
| 2022-10-18 | $22.53 | $29.83 | 104,100 | — | — |
| 2022-10-17 | $22.70 | $30.06 | 137,300 | — | — |
| 2022-10-14 | $21.69 | $28.72 | 125,200 | — | — |
| 2022-10-13 | $22.32 | $29.56 | 204,400 | — | — |
| 2022-10-12 | $22.30 | $29.53 | 99,200 | — | — |
| 2022-10-11 | $22.90 | $30.32 | 161,900 | — | — |
| 2022-10-10 | $22.50 | $29.79 | 104,300 | — | — |
| 2022-10-07 | $21.30 | $28.20 | 182,900 | — | — |
| 2022-10-06 | $22.52 | $29.82 | 178,700 | — | — |
| 2022-10-05 | $22.88 | $30.30 | 181,100 | — | — |
| 2022-10-04 | $23.58 | $31.22 | 220,200 | — | — |
| 2022-10-03 | $23.02 | $30.48 | 105,700 | — | — |
| 2022-09-30 | $22.81 | $30.20 | 159,000 | — | — |
| 2022-09-29 | $22.98 | $30.43 | 122,500 | — | — |
| 2022-09-28 | $23.08 | $30.56 | 133,400 | — | — |
| 2022-09-27 | $22.82 | $30.22 | 122,700 | — | — |
| 2022-09-26 | $22.91 | $30.34 | 122,800 | — | — |
| 2022-09-23 | $23.55 | $31.18 | 106,000 | — | — |
| 2022-09-22 | $23.92 | $31.67 | 100,100 | — | — |
| 2022-09-21 | $24.48 | $32.42 | 94,100 | — | — |
| 2022-09-20 | $24.63 | $32.61 | 123,300 | — | — |
| 2022-09-19 | $24.51 | $32.46 | 146,200 | — | — |
| 2022-09-16 | $24.08 | $31.89 | 588,100 | — | — |
| 2022-09-15 | $24.00 | $31.78 | 178,300 | — | — |
| 2022-09-14 | $24.69 | $32.69 | 122,300 | — | — |
| 2022-09-13 | $24.52 | $32.47 | 127,100 | — | — |
| 2022-09-12 | $24.70 | $32.71 | 76,500 | — | — |
| 2022-09-09 | $24.16 | $31.99 | 74,000 | — | — |
| 2022-09-08 | $23.96 | $31.66 | 72,400 | — | — |
| 2022-09-07 | $23.98 | $31.69 | 117,900 | — | — |
| 2022-09-06 | $23.57 | $31.15 | 169,900 | — | — |
| 2022-09-02 | $24.17 | $31.94 | 120,300 | — | — |
| 2022-09-01 | $23.99 | $31.70 | 144,800 | — | — |
| 2022-08-31 | $23.76 | $31.40 | 121,700 | — | — |
| 2022-08-30 | $24.11 | $31.86 | 77,700 | — | — |
| 2022-08-29 | $24.27 | $32.07 | 56,900 | — | — |
| 2022-08-26 | $24.64 | $32.56 | 85,800 | — | — |
| 2022-08-25 | $24.86 | $32.85 | 128,800 | — | — |
| 2022-08-24 | $24.35 | $32.18 | 81,500 | — | — |
| 2022-08-23 | $24.38 | $32.22 | 115,600 | — | — |
| 2022-08-22 | $24.67 | $32.60 | 133,600 | — | — |
| 2022-08-19 | $25.20 | $33.30 | 89,700 | — | — |
| 2022-08-18 | $25.47 | $33.66 | 93,000 | — | — |
| 2022-08-17 | $25.69 | $33.95 | 185,700 | — | — |
| 2022-08-16 | $26.05 | $34.42 | 224,000 | — | — |
| 2022-08-15 | $26.41 | $34.90 | 136,600 | — | — |
| 2022-08-12 | $25.98 | $34.33 | 179,900 | — | — |
| 2022-08-11 | $25.36 | $33.51 | 146,300 | — | — |
| 2022-08-10 | $24.57 | $32.47 | 130,900 | — | — |
| 2022-08-09 | $24.40 | $32.24 | 170,500 | — | — |
| 2022-08-08 | $24.50 | $32.37 | 151,500 | — | — |
| 2022-08-05 | $24.30 | $32.11 | 115,900 | — | — |
| 2022-08-04 | $24.08 | $31.82 | 198,500 | — | — |
| 2022-08-03 | $23.79 | $31.44 | 230,000 | — | — |
| 2022-08-02 | $23.46 | $31.00 | 428,000 | — | — |
| 2022-08-01 | $23.21 | $30.67 | 285,500 | — | — |
| 2022-07-29 | $23.76 | $31.40 | 253,700 | — | — |
| 2022-07-28 | $22.39 | $29.59 | 405,200 | — | — |
| 2022-07-27 | $22.29 | $29.45 | 102,700 | — | — |
| 2022-07-26 | $22.27 | $29.43 | 69,400 | — | — |
| 2022-07-25 | $22.45 | $29.67 | 125,000 | — | — |
| 2022-07-22 | $22.33 | $29.51 | 123,400 | — | — |
| 2022-07-21 | $22.75 | $30.06 | 131,800 | — | — |
| 2022-07-20 | $22.30 | $29.47 | 308,200 | — | — |
| 2022-07-19 | $22.00 | $29.07 | 178,500 | — | — |
| 2022-07-18 | $21.33 | $28.19 | 110,600 | — | — |
| 2022-07-15 | $21.48 | $28.38 | 130,500 | — | — |
| 2022-07-14 | $21.26 | $28.09 | 154,700 | — | — |
| 2022-07-13 | $22.92 | $30.29 | 104,000 | — | — |
| 2022-07-12 | $22.96 | $30.34 | 102,800 | — | — |
| 2022-07-11 | $23.29 | $30.78 | 91,200 | — | — |
| 2022-07-08 | $23.67 | $31.28 | 106,300 | — | — |
| 2022-07-07 | $24.25 | $32.04 | 105,600 | — | — |
| 2022-07-06 | $24.75 | $32.70 | 186,200 | — | — |
| 2022-07-05 | $24.82 | $32.80 | 207,800 | — | — |
| 2022-07-01 | $25.07 | $33.13 | 196,400 | — | — |
| 2022-06-30 | $24.78 | $32.74 | 166,700 | — | — |
| 2022-06-29 | $24.58 | $32.48 | 204,000 | — | — |
| 2022-06-28 | $24.78 | $32.74 | 100,300 | — | — |
| 2022-06-27 | $24.90 | $32.90 | 193,000 | — | — |
| 2022-06-24 | $24.60 | $32.51 | 467,800 | — | — |
| 2022-06-23 | $23.87 | $31.54 | 122,900 | — | — |
| 2022-06-22 | $23.55 | $31.12 | 141,300 | — | — |
| 2022-06-21 | $23.54 | $31.11 | 215,000 | — | — |
| 2022-06-17 | $23.04 | $30.45 | 287,700 | — | — |
| 2022-06-16 | $23.19 | $30.64 | 271,900 | — | — |
| 2022-06-15 | $23.94 | $31.63 | 148,600 | — | — |
| 2022-06-14 | $23.89 | $31.57 | 195,500 | — | — |
| 2022-06-13 | $24.29 | $32.10 | 400,500 | — | — |
| 2022-06-10 | $25.00 | $33.03 | 453,100 | — | — |
| 2022-06-09 | $25.00 | $32.97 | 147,500 | — | — |
| 2022-06-08 | $25.36 | $33.44 | 114,000 | — | — |
| 2022-06-07 | $25.49 | $33.62 | 155,300 | — | — |
| 2022-06-06 | $25.46 | $33.58 | 188,200 | — | — |
| 2022-06-03 | $25.09 | $33.09 | 120,100 | — | — |
| 2022-06-02 | $25.29 | $33.35 | 133,000 | — | — |
| 2022-06-01 | $25.23 | $33.27 | 165,000 | — | — |
| 2022-05-31 | $25.55 | $33.69 | 183,100 | — | — |
| 2022-05-27 | $26.24 | $34.60 | 131,000 | — | — |
| 2022-05-26 | $25.86 | $34.10 | 175,500 | — | — |
| 2022-05-25 | $25.08 | $33.07 | 186,700 | — | — |
| 2022-05-24 | $25.32 | $33.39 | 215,400 | — | — |
| 2022-05-23 | $25.32 | $33.39 | 187,300 | — | — |
| 2022-05-20 | $25.01 | $32.98 | 306,900 | — | — |
| 2022-05-19 | $25.13 | $33.14 | 295,400 | — | — |
| 2022-05-18 | $25.99 | $34.27 | 522,400 | — | — |
| 2022-05-17 | $25.31 | $33.38 | 210,600 | — | — |
| 2022-05-16 | $25.29 | $33.35 | 314,500 | — | — |
| 2022-05-13 | $25.52 | $33.65 | 384,400 | — | — |
| 2022-05-12 | $24.79 | $32.69 | 485,800 | — | — |
| 2022-05-11 | $24.71 | $32.59 | 520,400 | — | — |
| 2022-05-10 | $24.09 | $31.77 | 774,300 | — | — |
| 2022-05-09 | $22.28 | $29.38 | 275,300 | — | — |
| 2022-05-06 | $22.59 | $29.79 | 140,100 | — | — |
| 2022-05-05 | $22.55 | $29.74 | 200,900 | — | — |
| 2022-05-04 | $23.45 | $30.92 | 178,200 | — | — |
| 2022-05-03 | $23.49 | $30.98 | 171,400 | — | — |
| 2022-05-02 | $23.69 | $31.24 | 282,000 | — | — |
| 2022-04-29 | $23.71 | $31.27 | 203,600 | — | — |
| 2022-04-28 | $24.36 | $32.12 | 199,800 | — | — |
| 2022-04-27 | $23.73 | $31.29 | 185,700 | — | — |
| 2022-04-26 | $23.22 | $30.62 | 209,900 | — | — |
| 2022-04-25 | $23.67 | $31.21 | 207,900 | — | — |
| 2022-04-22 | $23.84 | $31.44 | 146,600 | — | — |
| 2022-04-21 | $24.63 | $32.48 | 204,200 | — | — |
| 2022-04-20 | $24.23 | $31.95 | 967,500 | — | — |
| 2022-04-19 | $23.86 | $31.47 | 189,300 | — | — |
| 2022-04-18 | $24.07 | $31.74 | 170,700 | — | — |
| 2022-04-14 | $24.25 | $31.98 | 204,900 | — | — |
| 2022-04-13 | $23.83 | $31.43 | 162,300 | — | — |
| 2022-04-12 | $23.80 | $31.39 | 239,000 | — | — |
| 2022-04-11 | $23.83 | $31.43 | 275,800 | — | — |
| 2022-04-08 | $24.47 | $32.27 | 151,100 | — | — |
| 2022-04-07 | $24.54 | $32.36 | 368,300 | — | — |
| 2022-04-06 | $25.03 | $33.01 | 368,800 | — | — |
| 2022-04-05 | $24.71 | $32.59 | 312,800 | — | — |
| 2022-04-04 | $25.15 | $33.17 | 272,200 | — | — |
| 2022-04-01 | $25.47 | $33.59 | 381,300 | — | — |
| 2022-03-31 | $24.74 | $32.63 | 384,900 | — | — |
| 2022-03-30 | $24.24 | $31.97 | 477,100 | — | — |
| 2022-03-29 | $24.49 | $32.30 | 650,900 | — | — |
| 2022-03-28 | $22.26 | $29.36 | 226,100 | — | — |
| 2022-03-25 | $21.85 | $28.81 | 360,400 | — | — |
| 2022-03-24 | $21.50 | $28.35 | 250,900 | — | — |
| 2022-03-23 | $20.92 | $27.59 | 167,200 | — | — |
| 2022-03-22 | $21.27 | $28.05 | 250,800 | — | — |
| 2022-03-21 | $20.65 | $27.23 | 348,600 | — | — |
| 2022-03-18 | $20.95 | $27.63 | 1,269,900 | — | — |
| 2022-03-17 | $21.96 | $28.96 | 471,000 | — | — |
| 2022-03-16 | $21.69 | $28.60 | 350,600 | — | — |
| 2022-03-15 | $21.17 | $27.92 | 318,700 | — | — |
| 2022-03-14 | $21.07 | $27.79 | 203,000 | — | — |
| 2022-03-11 | $21.08 | $27.80 | 142,900 | — | — |
| 2022-03-10 | $21.58 | $28.39 | 249,300 | — | — |
| 2022-03-09 | $22.21 | $29.22 | 287,700 | — | — |
| 2022-03-08 | $22.26 | $29.29 | 451,300 | — | — |
| 2022-03-07 | $21.75 | $28.62 | 628,900 | — | — |
| 2022-03-04 | $20.74 | $27.29 | 776,000 | — | — |
| 2022-03-03 | $20.78 | $27.34 | 833,600 | — | — |
| 2022-03-02 | $20.50 | $26.97 | 835,800 | — | — |
| 2022-03-01 | $21.41 | $28.17 | 1,502,200 | — | — |
| 2022-02-28 | $26.60 | $35.00 | 348,600 | — | — |
| 2022-02-25 | $26.52 | $34.89 | 189,400 | — | — |
| 2022-02-24 | $25.95 | $34.14 | 206,200 | — | — |
| 2022-02-23 | $26.25 | $34.54 | 179,600 | — | — |
| 2022-02-22 | $26.93 | $35.43 | 295,900 | — | — |
| 2022-02-18 | $26.96 | $35.47 | 185,900 | — | — |
| 2022-02-17 | $26.60 | $35.00 | 177,600 | — | — |
| 2022-02-16 | $27.04 | $35.58 | 184,300 | — | — |
| 2022-02-15 | $27.43 | $36.09 | 183,700 | — | — |
| 2022-02-14 | $26.76 | $35.21 | 191,600 | — | — |
| 2022-02-11 | $27.18 | $35.76 | 168,100 | — | — |
| 2022-02-10 | $27.59 | $36.30 | 224,700 | — | — |
| 2022-02-09 | $27.95 | $36.77 | 459,100 | — | — |
| 2022-02-08 | $28.97 | $38.12 | 339,000 | — | — |
| 2022-02-07 | $28.75 | $37.83 | 173,800 | — | — |
| 2022-02-04 | $28.15 | $37.04 | 140,300 | — | — |
| 2022-02-03 | $28.19 | $37.09 | 190,600 | — | — |
| 2022-02-02 | $27.99 | $36.83 | 154,200 | — | — |
| 2022-02-01 | $28.11 | $36.98 | 205,100 | — | — |
| 2022-01-31 | $28.32 | $37.26 | 212,000 | — | — |
| 2022-01-28 | $27.40 | $36.05 | 158,700 | — | — |
| 2022-01-27 | $26.65 | $35.06 | 257,300 | — | — |
| 2022-01-26 | $27.08 | $35.63 | 214,900 | — | — |
| 2022-01-25 | $27.16 | $35.73 | 216,100 | — | — |
| 2022-01-24 | $27.84 | $36.63 | 227,500 | — | — |
| 2022-01-21 | $26.97 | $35.48 | 246,300 | — | — |
| 2022-01-20 | $27.34 | $35.97 | 178,600 | — | — |
| 2022-01-19 | $27.91 | $36.72 | 459,100 | — | — |
| 2022-01-18 | $29.05 | $38.22 | 337,900 | — | — |
| 2022-01-14 | $29.00 | $38.16 | 211,300 | — | — |
| 2022-01-13 | $29.08 | $38.26 | 137,000 | — | — |
| 2022-01-12 | $28.42 | $37.39 | 198,900 | — | — |
| 2022-01-11 | $28.89 | $38.01 | 241,000 | — | — |
| 2022-01-10 | $29.47 | $38.77 | 423,300 | — | — |
| 2022-01-07 | $28.86 | $37.97 | 268,400 | — | — |
| 2022-01-06 | $28.34 | $37.29 | 186,000 | — | — |
| 2022-01-05 | $28.15 | $37.04 | 212,200 | — | — |
| 2022-01-04 | $28.18 | $37.08 | 235,700 | — | — |
| 2022-01-03 | $28.50 | $37.50 | 246,800 | — | — |