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
- 2013-01-29 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 | $18.35 | $28.23 | 229,600 | — | — |
| 2022-12-29 | $18.26 | $28.09 | 242,500 | — | — |
| 2022-12-28 | $18.04 | $27.75 | 192,200 | — | — |
| 2022-12-27 | $18.58 | $28.59 | 133,500 | — | — |
| 2022-12-23 | $18.73 | $28.82 | 161,600 | — | — |
| 2022-12-22 | $18.80 | $28.92 | 140,300 | — | — |
| 2022-12-21 | $18.80 | $28.92 | 168,000 | — | — |
| 2022-12-20 | $18.60 | $28.62 | 182,900 | — | — |
| 2022-12-19 | $18.44 | $28.37 | 177,900 | — | — |
| 2022-12-16 | $18.61 | $28.56 | 345,700 | — | — |
| 2022-12-15 | $18.85 | $28.93 | 253,300 | — | — |
| 2022-12-14 | $19.46 | $29.87 | 215,500 | — | — |
| 2022-12-13 | $19.61 | $30.10 | 190,100 | — | — |
| 2022-12-12 | $19.09 | $29.30 | 167,300 | — | — |
| 2022-12-09 | $19.09 | $29.30 | 137,700 | — | — |
| 2022-12-08 | $19.12 | $29.34 | 175,600 | — | — |
| 2022-12-07 | $19.48 | $29.90 | 188,900 | — | — |
| 2022-12-06 | $19.67 | $30.19 | 158,300 | — | — |
| 2022-12-05 | $20.24 | $31.06 | 280,600 | — | — |
| 2022-12-02 | $20.66 | $31.71 | 198,700 | — | — |
| 2022-12-01 | $20.39 | $31.29 | 181,600 | — | — |
| 2022-11-30 | $20.54 | $31.52 | 319,700 | — | — |
| 2022-11-29 | $20.18 | $30.97 | 129,800 | — | — |
| 2022-11-28 | $19.94 | $30.60 | 279,400 | — | — |
| 2022-11-25 | $20.73 | $31.81 | 95,100 | — | — |
| 2022-11-23 | $20.57 | $31.57 | 135,500 | — | — |
| 2022-11-22 | $20.49 | $31.45 | 139,100 | — | — |
| 2022-11-21 | $20.51 | $31.48 | 185,600 | — | — |
| 2022-11-18 | $20.74 | $31.83 | 188,400 | — | — |
| 2022-11-17 | $20.60 | $31.61 | 165,700 | — | — |
| 2022-11-16 | $20.75 | $31.77 | 169,100 | — | — |
| 2022-11-15 | $20.91 | $32.02 | 287,400 | — | — |
| 2022-11-14 | $20.56 | $31.48 | 373,800 | — | — |
| 2022-11-11 | $21.27 | $32.57 | 246,700 | — | — |
| 2022-11-10 | $21.99 | $33.67 | 259,700 | — | — |
| 2022-11-09 | $20.25 | $31.01 | 263,000 | — | — |
| 2022-11-08 | $19.92 | $30.50 | 171,000 | — | — |
| 2022-11-07 | $19.83 | $30.37 | 194,600 | — | — |
| 2022-11-04 | $19.89 | $30.46 | 138,000 | — | — |
| 2022-11-03 | $19.53 | $29.91 | 124,000 | — | — |
| 2022-11-02 | $19.77 | $30.27 | 215,400 | — | — |
| 2022-11-01 | $20.09 | $30.76 | 158,100 | — | — |
| 2022-10-31 | $20.35 | $31.16 | 215,700 | — | — |
| 2022-10-28 | $20.47 | $31.35 | 165,400 | — | — |
| 2022-10-27 | $20.04 | $30.69 | 136,800 | — | — |
| 2022-10-26 | $20.15 | $30.86 | 172,000 | — | — |
| 2022-10-25 | $20.13 | $30.83 | 178,100 | — | — |
| 2022-10-24 | $19.58 | $29.98 | 135,900 | — | — |
| 2022-10-21 | $19.45 | $29.78 | 163,100 | — | — |
| 2022-10-20 | $18.94 | $29.00 | 87,500 | — | — |
| 2022-10-19 | $19.18 | $29.30 | 142,700 | — | — |
| 2022-10-18 | $19.29 | $29.47 | 166,800 | — | — |
| 2022-10-17 | $18.96 | $28.96 | 183,600 | — | — |
| 2022-10-14 | $18.46 | $28.20 | 182,700 | — | — |
| 2022-10-13 | $18.67 | $28.52 | 240,300 | — | — |
| 2022-10-12 | $18.10 | $27.65 | 209,100 | — | — |
| 2022-10-11 | $17.83 | $27.24 | 184,500 | — | — |
| 2022-10-10 | $17.54 | $26.79 | 212,200 | — | — |
| 2022-10-07 | $18.13 | $27.70 | 276,900 | — | — |
| 2022-10-06 | $17.91 | $27.36 | 191,300 | — | — |
| 2022-10-05 | $18.50 | $28.26 | 175,000 | — | — |
| 2022-10-04 | $18.84 | $28.78 | 227,200 | — | — |
| 2022-10-03 | $18.15 | $27.73 | 203,800 | — | — |
| 2022-09-30 | $18.10 | $27.65 | 235,000 | — | — |
| 2022-09-29 | $17.63 | $26.93 | 303,200 | — | — |
| 2022-09-28 | $18.33 | $28.00 | 297,200 | — | — |
| 2022-09-27 | $17.60 | $26.89 | 409,200 | — | — |
| 2022-09-26 | $18.04 | $27.56 | 431,900 | — | — |
| 2022-09-23 | $19.33 | $29.53 | 282,100 | — | — |
| 2022-09-22 | $20.49 | $31.30 | 538,300 | — | — |
| 2022-09-21 | $19.95 | $30.48 | 267,000 | — | — |
| 2022-09-20 | $20.16 | $30.73 | 286,700 | — | — |
| 2022-09-19 | $20.76 | $31.64 | 325,800 | — | — |
| 2022-09-16 | $21.00 | $32.01 | 354,600 | — | — |
| 2022-09-15 | $21.71 | $33.09 | 298,800 | — | — |
| 2022-09-14 | $22.23 | $33.88 | 172,000 | — | — |
| 2022-09-13 | $22.28 | $33.96 | 208,800 | — | — |
| 2022-09-12 | $23.29 | $35.50 | 151,300 | — | — |
| 2022-09-09 | $23.36 | $35.60 | 227,500 | — | — |
| 2022-09-08 | $23.09 | $35.19 | 159,000 | — | — |
| 2022-09-07 | $23.49 | $35.80 | 196,900 | — | — |
| 2022-09-06 | $23.20 | $35.36 | 231,000 | — | — |
| 2022-09-02 | $22.98 | $35.02 | 253,500 | — | — |
| 2022-09-01 | $23.88 | $36.40 | 497,500 | — | — |
| 2022-08-31 | $23.51 | $35.83 | 164,900 | — | — |
| 2022-08-30 | $22.91 | $34.92 | 247,600 | — | — |
| 2022-08-29 | $23.53 | $35.86 | 253,400 | — | — |
| 2022-08-26 | $23.94 | $36.49 | 146,300 | — | — |
| 2022-08-25 | $24.82 | $37.83 | 198,600 | — | — |
| 2022-08-24 | $24.15 | $36.81 | 186,700 | — | — |
| 2022-08-23 | $24.07 | $36.69 | 243,000 | — | — |
| 2022-08-22 | $23.91 | $36.44 | 298,900 | — | — |
| 2022-08-19 | $24.17 | $36.77 | 254,300 | — | — |
| 2022-08-18 | $24.90 | $37.88 | 196,400 | — | — |
| 2022-08-17 | $24.62 | $37.45 | 309,600 | — | — |
| 2022-08-16 | $25.40 | $38.64 | 216,000 | — | — |
| 2022-08-15 | $26.10 | $39.70 | 188,600 | — | — |
| 2022-08-12 | $26.02 | $39.58 | 239,800 | — | — |
| 2022-08-11 | $25.22 | $38.37 | 267,000 | — | — |
| 2022-08-10 | $25.71 | $39.11 | 230,400 | — | — |
| 2022-08-09 | $25.92 | $39.43 | 314,800 | — | — |
| 2022-08-08 | $26.43 | $40.21 | 223,200 | — | — |
| 2022-08-05 | $25.89 | $39.38 | 167,800 | — | — |
| 2022-08-04 | $25.79 | $39.23 | 227,700 | — | — |
| 2022-08-03 | $26.47 | $40.27 | 185,300 | — | — |
| 2022-08-02 | $26.75 | $40.69 | 202,600 | — | — |
| 2022-08-01 | $26.71 | $40.63 | 369,000 | — | — |
| 2022-07-29 | $27.11 | $41.24 | 436,400 | — | — |
| 2022-07-28 | $26.15 | $39.78 | 410,100 | — | — |
| 2022-07-27 | $25.02 | $38.06 | 164,600 | — | — |
| 2022-07-26 | $24.65 | $37.50 | 117,200 | — | — |
| 2022-07-25 | $24.70 | $37.57 | 229,400 | — | — |
| 2022-07-22 | $24.36 | $37.06 | 247,800 | — | — |
| 2022-07-21 | $24.90 | $37.88 | 166,000 | — | — |
| 2022-07-20 | $24.89 | $37.79 | 275,100 | — | — |
| 2022-07-19 | $24.43 | $37.10 | 216,300 | — | — |
| 2022-07-18 | $23.97 | $36.40 | 270,700 | — | — |
| 2022-07-15 | $23.74 | $36.05 | 195,600 | — | — |
| 2022-07-14 | $23.00 | $34.92 | 197,400 | — | — |
| 2022-07-13 | $23.50 | $35.68 | 150,500 | — | — |
| 2022-07-12 | $23.54 | $35.74 | 255,000 | — | — |
| 2022-07-11 | $23.38 | $35.50 | 299,700 | — | — |
| 2022-07-08 | $23.43 | $35.58 | 348,200 | — | — |
| 2022-07-07 | $22.96 | $34.86 | 284,100 | — | — |
| 2022-07-06 | $22.62 | $34.35 | 281,200 | — | — |
| 2022-07-05 | $22.59 | $34.30 | 377,500 | — | — |
| 2022-07-01 | $22.35 | $33.94 | 247,000 | — | — |
| 2022-06-30 | $22.16 | $33.65 | 410,700 | — | — |
| 2022-06-29 | $22.51 | $34.18 | 226,700 | — | — |
| 2022-06-28 | $23.01 | $34.94 | 207,600 | — | — |
| 2022-06-27 | $23.21 | $35.24 | 288,900 | — | — |
| 2022-06-24 | $22.93 | $34.82 | 313,400 | — | — |
| 2022-06-23 | $22.81 | $34.64 | 235,400 | — | — |
| 2022-06-22 | $22.88 | $34.74 | 266,900 | — | — |
| 2022-06-21 | $22.92 | $34.80 | 429,700 | — | — |
| 2022-06-17 | $21.61 | $32.74 | 332,500 | — | — |
| 2022-06-16 | $21.43 | $32.47 | 421,800 | — | — |
| 2022-06-15 | $22.23 | $33.68 | 281,700 | — | — |
| 2022-06-14 | $22.05 | $33.41 | 286,700 | — | — |
| 2022-06-13 | $22.39 | $33.93 | 435,300 | — | — |
| 2022-06-10 | $24.28 | $36.79 | 273,000 | — | — |
| 2022-06-09 | $24.86 | $37.67 | 230,500 | — | — |
| 2022-06-08 | $25.60 | $38.79 | 261,200 | — | — |
| 2022-06-07 | $26.25 | $39.78 | 324,800 | — | — |
| 2022-06-06 | $25.46 | $38.58 | 210,800 | — | — |
| 2022-06-03 | $25.68 | $38.91 | 227,300 | — | — |
| 2022-06-02 | $26.79 | $40.59 | 282,200 | — | — |
| 2022-06-01 | $26.39 | $39.99 | 324,700 | — | — |
| 2022-05-31 | $26.84 | $40.67 | 894,800 | — | — |
| 2022-05-27 | $26.04 | $39.46 | 379,700 | — | — |
| 2022-05-26 | $25.32 | $38.37 | 376,800 | — | — |
| 2022-05-25 | $24.68 | $37.40 | 296,800 | — | — |
| 2022-05-24 | $24.28 | $36.79 | 374,600 | — | — |
| 2022-05-23 | $23.82 | $36.09 | 358,400 | — | — |
| 2022-05-20 | $23.15 | $35.08 | 833,800 | — | — |
| 2022-05-19 | $24.54 | $37.18 | 662,200 | — | — |
| 2022-05-18 | $24.12 | $36.48 | 589,100 | — | — |
| 2022-05-17 | $25.84 | $39.08 | 479,900 | — | — |
| 2022-05-16 | $26.27 | $39.73 | 500,900 | — | — |
| 2022-05-13 | $27.04 | $40.90 | 502,600 | — | — |
| 2022-05-12 | $26.51 | $40.09 | 816,000 | — | — |
| 2022-05-11 | $28.34 | $42.86 | 748,200 | — | — |
| 2022-05-10 | $31.05 | $46.96 | 517,500 | — | — |
| 2022-05-09 | $31.50 | $47.64 | 534,000 | — | — |
| 2022-05-06 | $34.20 | $51.73 | 355,800 | — | — |
| 2022-05-05 | $35.48 | $53.66 | 263,300 | — | — |
| 2022-05-04 | $37.23 | $56.31 | 243,500 | — | — |
| 2022-05-03 | $36.56 | $55.29 | 215,300 | — | — |
| 2022-05-02 | $35.95 | $54.37 | 453,300 | — | — |
| 2022-04-29 | $36.40 | $55.05 | 321,800 | — | — |
| 2022-04-28 | $38.43 | $58.12 | 209,900 | — | — |
| 2022-04-27 | $37.86 | $57.26 | 220,400 | — | — |
| 2022-04-26 | $38.02 | $57.50 | 298,600 | — | — |
| 2022-04-25 | $38.96 | $58.92 | 319,900 | — | — |
| 2022-04-22 | $38.82 | $58.71 | 298,600 | — | — |
| 2022-04-21 | $39.67 | $60.00 | 383,400 | — | — |
| 2022-04-20 | $40.77 | $61.59 | 471,700 | — | — |
| 2022-04-19 | $41.71 | $63.01 | 374,200 | — | — |
| 2022-04-18 | $40.71 | $61.50 | 249,700 | — | — |
| 2022-04-14 | $39.76 | $60.07 | 291,100 | — | — |
| 2022-04-13 | $40.07 | $60.54 | 320,300 | — | — |
| 2022-04-12 | $38.63 | $58.36 | 219,300 | — | — |
| 2022-04-11 | $38.22 | $57.74 | 493,900 | — | — |
| 2022-04-08 | $40.36 | $60.97 | 684,800 | — | — |
| 2022-04-07 | $37.12 | $56.08 | 226,200 | — | — |
| 2022-04-06 | $38.12 | $57.59 | 234,500 | — | — |
| 2022-04-05 | $37.43 | $56.55 | 204,700 | — | — |
| 2022-04-04 | $37.17 | $56.16 | 323,200 | — | — |
| 2022-04-01 | $38.34 | $57.92 | 344,700 | — | — |
| 2022-03-31 | $36.42 | $55.02 | 442,900 | — | — |
| 2022-03-30 | $37.44 | $56.56 | 275,300 | — | — |
| 2022-03-29 | $36.97 | $55.85 | 423,500 | — | — |
| 2022-03-28 | $35.84 | $54.15 | 176,400 | — | — |
| 2022-03-25 | $36.15 | $54.61 | 140,200 | — | — |
| 2022-03-24 | $35.98 | $54.36 | 161,100 | — | — |
| 2022-03-23 | $35.29 | $53.32 | 222,900 | — | — |
| 2022-03-22 | $36.57 | $55.25 | 240,600 | — | — |
| 2022-03-21 | $36.26 | $54.71 | 361,600 | — | — |
| 2022-03-18 | $36.90 | $55.68 | 415,600 | — | — |
| 2022-03-17 | $37.16 | $56.07 | 338,200 | — | — |
| 2022-03-16 | $35.75 | $53.94 | 252,600 | — | — |
| 2022-03-15 | $34.71 | $52.37 | 409,700 | — | — |
| 2022-03-14 | $35.69 | $53.85 | 633,600 | — | — |
| 2022-03-11 | $35.85 | $54.09 | 651,500 | — | — |
| 2022-03-10 | $34.04 | $51.36 | 545,400 | — | — |
| 2022-03-09 | $31.76 | $47.92 | 462,400 | — | — |
| 2022-03-08 | $31.96 | $48.22 | 434,200 | — | — |
| 2022-03-07 | $32.47 | $48.99 | 721,100 | — | — |
| 2022-03-04 | $32.09 | $48.42 | 330,700 | — | — |
| 2022-03-03 | $31.03 | $46.82 | 192,800 | — | — |
| 2022-03-02 | $30.82 | $46.50 | 222,000 | — | — |
| 2022-03-01 | $29.72 | $44.84 | 179,100 | — | — |
| 2022-02-28 | $29.89 | $45.10 | 495,400 | — | — |
| 2022-02-25 | $30.67 | $46.28 | 260,200 | — | — |
| 2022-02-24 | $29.33 | $44.26 | 361,800 | — | — |
| 2022-02-23 | $28.61 | $43.17 | 304,100 | — | — |
| 2022-02-22 | $28.62 | $43.18 | 336,300 | — | — |
| 2022-02-18 | $29.50 | $44.51 | 298,100 | — | — |
| 2022-02-17 | $30.03 | $45.31 | 164,100 | — | — |
| 2022-02-16 | $30.62 | $46.13 | 163,000 | — | — |
| 2022-02-15 | $30.22 | $45.53 | 179,100 | — | — |
| 2022-02-14 | $29.96 | $45.14 | 200,700 | — | — |
| 2022-02-11 | $30.55 | $46.03 | 193,100 | — | — |
| 2022-02-10 | $30.87 | $46.51 | 305,200 | — | — |
| 2022-02-09 | $31.09 | $46.84 | 243,200 | — | — |
| 2022-02-08 | $30.46 | $45.89 | 161,100 | — | — |
| 2022-02-07 | $29.80 | $44.90 | 239,100 | — | — |
| 2022-02-04 | $29.89 | $45.03 | 260,700 | — | — |
| 2022-02-03 | $30.84 | $46.47 | 198,700 | — | — |
| 2022-02-02 | $31.27 | $47.11 | 353,000 | — | — |
| 2022-02-01 | $30.38 | $45.77 | 256,100 | — | — |
| 2022-01-31 | $30.48 | $45.92 | 218,600 | — | — |
| 2022-01-28 | $29.48 | $44.42 | 268,600 | — | — |
| 2022-01-27 | $29.10 | $43.84 | 185,800 | — | — |
| 2022-01-26 | $29.34 | $44.21 | 417,200 | — | — |
| 2022-01-25 | $30.90 | $46.56 | 639,500 | — | — |
| 2022-01-24 | $29.66 | $44.69 | 469,200 | — | — |
| 2022-01-21 | $30.12 | $45.38 | 310,100 | — | — |
| 2022-01-20 | $30.06 | $45.29 | 437,300 | — | — |
| 2022-01-19 | $31.34 | $47.15 | 254,900 | — | — |
| 2022-01-18 | $32.24 | $48.51 | 293,600 | — | — |
| 2022-01-14 | $33.03 | $49.69 | 301,000 | — | — |
| 2022-01-13 | $33.54 | $50.46 | 403,100 | — | — |
| 2022-01-12 | $32.31 | $48.61 | 297,400 | — | — |
| 2022-01-11 | $31.79 | $47.83 | 218,800 | — | — |
| 2022-01-10 | $31.46 | $47.33 | 376,500 | — | — |
| 2022-01-07 | $32.07 | $48.25 | 312,800 | — | — |
| 2022-01-06 | $32.69 | $49.18 | 355,800 | — | — |
| 2022-01-05 | $33.57 | $50.51 | 450,900 | — | — |
| 2022-01-04 | $34.85 | $52.43 | 408,900 | — | — |
| 2022-01-03 | $33.63 | $50.60 | 487,300 | — | — |