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
- 2000-09-27 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 | $16.25 | $45.89 | 250,100 | — | — |
| 2022-12-29 | $16.55 | $46.74 | 165,800 | — | — |
| 2022-12-28 | $16.22 | $45.81 | 358,700 | — | — |
| 2022-12-27 | $16.02 | $45.24 | 181,600 | — | — |
| 2022-12-23 | $16.65 | $47.02 | 123,700 | — | — |
| 2022-12-22 | $16.59 | $46.85 | 190,800 | — | — |
| 2022-12-21 | $16.51 | $46.62 | 238,200 | — | — |
| 2022-12-20 | $16.23 | $45.83 | 329,700 | — | — |
| 2022-12-19 | $16.59 | $46.85 | 261,900 | — | — |
| 2022-12-16 | $18.94 | $51.51 | 372,600 | — | — |
| 2022-12-15 | $19.10 | $51.95 | 318,400 | — | — |
| 2022-12-14 | $18.87 | $51.32 | 183,800 | — | — |
| 2022-12-13 | $18.49 | $50.29 | 294,100 | — | — |
| 2022-12-12 | $18.37 | $49.96 | 269,800 | — | — |
| 2022-12-09 | $18.10 | $49.23 | 103,400 | — | — |
| 2022-12-08 | $18.20 | $49.50 | 158,500 | — | — |
| 2022-12-07 | $18.09 | $49.20 | 140,200 | — | — |
| 2022-12-06 | $17.57 | $47.78 | 254,000 | — | — |
| 2022-12-05 | $18.46 | $50.20 | 235,300 | — | — |
| 2022-12-02 | $18.40 | $50.04 | 216,600 | — | — |
| 2022-12-01 | $18.31 | $49.80 | 307,000 | — | — |
| 2022-11-30 | $18.88 | $51.35 | 180,200 | — | — |
| 2022-11-29 | $17.99 | $48.93 | 187,200 | — | — |
| 2022-11-28 | $17.59 | $47.84 | 162,000 | — | — |
| 2022-11-25 | $17.89 | $48.65 | 147,900 | — | — |
| 2022-11-23 | $17.75 | $48.27 | 134,800 | — | — |
| 2022-11-22 | $17.13 | $46.59 | 189,900 | — | — |
| 2022-11-21 | $16.65 | $45.28 | 394,200 | — | — |
| 2022-11-18 | $15.51 | $42.18 | 86,900 | — | — |
| 2022-11-17 | $15.46 | $42.05 | 69,400 | — | — |
| 2022-11-16 | $15.40 | $41.88 | 90,200 | — | — |
| 2022-11-15 | $15.62 | $42.48 | 130,500 | — | — |
| 2022-11-14 | $15.69 | $42.67 | 92,300 | — | — |
| 2022-11-11 | $16.14 | $43.89 | 133,400 | — | — |
| 2022-11-10 | $15.31 | $41.64 | 193,600 | — | — |
| 2022-11-09 | $15.34 | $41.72 | 220,000 | — | — |
| 2022-11-08 | $16.43 | $44.68 | 167,800 | — | — |
| 2022-11-07 | $16.26 | $44.22 | 119,200 | — | — |
| 2022-11-04 | $15.70 | $42.70 | 91,500 | — | — |
| 2022-11-03 | $15.26 | $41.50 | 134,400 | — | — |
| 2022-11-02 | $15.61 | $42.45 | 119,900 | — | — |
| 2022-11-01 | $16.11 | $43.81 | 86,700 | — | — |
| 2022-10-31 | $16.09 | $43.76 | 105,600 | — | — |
| 2022-10-28 | $16.57 | $45.06 | 136,900 | — | — |
| 2022-10-27 | $16.14 | $43.89 | 96,600 | — | — |
| 2022-10-26 | $15.92 | $43.30 | 81,100 | — | — |
| 2022-10-25 | $16.11 | $43.81 | 101,300 | — | — |
| 2022-10-24 | $15.53 | $42.24 | 95,000 | — | — |
| 2022-10-21 | $15.25 | $41.47 | 71,100 | — | — |
| 2022-10-20 | $15.16 | $41.23 | 82,800 | — | — |
| 2022-10-19 | $15.24 | $41.45 | 103,900 | — | — |
| 2022-10-18 | $15.65 | $42.56 | 82,500 | — | — |
| 2022-10-17 | $15.41 | $41.91 | 88,000 | — | — |
| 2022-10-14 | $15.41 | $41.91 | 88,800 | — | — |
| 2022-10-13 | $15.49 | $42.13 | 115,300 | — | — |
| 2022-10-12 | $15.28 | $41.56 | 134,800 | — | — |
| 2022-10-11 | $15.41 | $41.91 | 239,900 | — | — |
| 2022-10-10 | $15.64 | $42.54 | 129,700 | — | — |
| 2022-10-07 | $16.30 | $44.33 | 89,700 | — | — |
| 2022-10-06 | $16.72 | $45.47 | 101,500 | — | — |
| 2022-10-05 | $17.17 | $46.70 | 92,600 | — | — |
| 2022-10-04 | $17.18 | $46.72 | 140,600 | — | — |
| 2022-10-03 | $16.47 | $44.79 | 232,800 | — | — |
| 2022-09-30 | $16.32 | $44.38 | 280,400 | — | — |
| 2022-09-29 | $16.01 | $43.54 | 252,800 | — | — |
| 2022-09-28 | $16.56 | $45.04 | 238,800 | — | — |
| 2022-09-27 | $15.70 | $42.70 | 273,700 | — | — |
| 2022-09-26 | $16.55 | $45.01 | 252,000 | — | — |
| 2022-09-23 | $17.48 | $47.54 | 494,700 | — | — |
| 2022-09-22 | $17.74 | $48.25 | 196,900 | — | — |
| 2022-09-21 | $18.66 | $50.75 | 164,100 | — | — |
| 2022-09-20 | $18.93 | $51.48 | 186,700 | — | — |
| 2022-09-19 | $19.46 | $52.92 | 288,700 | — | — |
| 2022-09-16 | $20.98 | $55.29 | 221,400 | — | — |
| 2022-09-15 | $21.51 | $56.69 | 155,600 | — | — |
| 2022-09-14 | $21.44 | $56.50 | 160,200 | — | — |
| 2022-09-13 | $21.29 | $56.11 | 126,200 | — | — |
| 2022-09-12 | $21.83 | $57.53 | 130,700 | — | — |
| 2022-09-09 | $21.85 | $57.58 | 110,500 | — | — |
| 2022-09-08 | $21.52 | $56.71 | 159,900 | — | — |
| 2022-09-07 | $21.01 | $55.37 | 122,300 | — | — |
| 2022-09-06 | $20.71 | $54.58 | 165,400 | — | — |
| 2022-09-02 | $21.00 | $55.34 | 87,200 | — | — |
| 2022-09-01 | $20.97 | $55.26 | 107,200 | — | — |
| 2022-08-31 | $21.37 | $56.32 | 113,500 | — | — |
| 2022-08-30 | $21.14 | $55.71 | 144,200 | — | — |
| 2022-08-29 | $21.28 | $56.08 | 111,000 | — | — |
| 2022-08-26 | $21.64 | $57.03 | 134,100 | — | — |
| 2022-08-25 | $21.92 | $57.77 | 100,400 | — | — |
| 2022-08-24 | $21.78 | $57.40 | 86,100 | — | — |
| 2022-08-23 | $21.58 | $56.87 | 113,100 | — | — |
| 2022-08-22 | $21.41 | $56.42 | 163,900 | — | — |
| 2022-08-19 | $22.17 | $58.43 | 107,800 | — | — |
| 2022-08-18 | $22.50 | $59.30 | 74,900 | — | — |
| 2022-08-17 | $22.49 | $59.27 | 144,700 | — | — |
| 2022-08-16 | $22.89 | $60.32 | 132,600 | — | — |
| 2022-08-15 | $22.41 | $59.06 | 201,100 | — | — |
| 2022-08-12 | $21.89 | $57.69 | 122,200 | — | — |
| 2022-08-11 | $21.53 | $56.74 | 103,500 | — | — |
| 2022-08-10 | $21.16 | $55.76 | 97,800 | — | — |
| 2022-08-09 | $20.61 | $54.32 | 231,400 | — | — |
| 2022-08-08 | $22.17 | $58.43 | 263,500 | — | — |
| 2022-08-05 | $21.33 | $56.21 | 79,500 | — | — |
| 2022-08-04 | $20.89 | $55.05 | 150,800 | — | — |
| 2022-08-03 | $21.24 | $55.98 | 147,900 | — | — |
| 2022-08-02 | $20.90 | $55.08 | 97,200 | — | — |
| 2022-08-01 | $20.89 | $55.05 | 158,300 | — | — |
| 2022-07-29 | $21.11 | $55.63 | 131,800 | — | — |
| 2022-07-28 | $20.79 | $54.79 | 145,900 | — | — |
| 2022-07-27 | $20.83 | $54.89 | 142,000 | — | — |
| 2022-07-26 | $20.26 | $53.39 | 48,800 | — | — |
| 2022-07-25 | $20.21 | $53.26 | 101,700 | — | — |
| 2022-07-22 | $20.18 | $53.18 | 97,800 | — | — |
| 2022-07-21 | $20.35 | $53.63 | 80,700 | — | — |
| 2022-07-20 | $20.29 | $53.47 | 109,300 | — | — |
| 2022-07-19 | $19.99 | $52.68 | 105,100 | — | — |
| 2022-07-18 | $19.63 | $51.73 | 109,300 | — | — |
| 2022-07-15 | $19.48 | $51.34 | 85,800 | — | — |
| 2022-07-14 | $19.14 | $50.44 | 189,400 | — | — |
| 2022-07-13 | $19.90 | $52.44 | 81,100 | — | — |
| 2022-07-12 | $20.22 | $53.29 | 164,800 | — | — |
| 2022-07-11 | $20.04 | $52.81 | 124,500 | — | — |
| 2022-07-08 | $20.32 | $53.55 | 110,900 | — | — |
| 2022-07-07 | $19.98 | $52.65 | 81,300 | — | — |
| 2022-07-06 | $19.63 | $51.73 | 127,800 | — | — |
| 2022-07-05 | $19.86 | $52.34 | 113,800 | — | — |
| 2022-07-01 | $19.52 | $51.44 | 115,800 | — | — |
| 2022-06-30 | $18.93 | $49.89 | 205,800 | — | — |
| 2022-06-29 | $18.77 | $49.47 | 106,600 | — | — |
| 2022-06-28 | $19.14 | $50.44 | 173,900 | — | — |
| 2022-06-27 | $18.99 | $50.05 | 198,900 | — | — |
| 2022-06-24 | $18.65 | $49.15 | 306,900 | — | — |
| 2022-06-23 | $18.12 | $47.75 | 364,200 | — | — |
| 2022-06-22 | $18.48 | $48.70 | 307,100 | — | — |
| 2022-06-21 | $19.17 | $50.52 | 273,100 | — | — |
| 2022-06-17 | $19.18 | $50.55 | 676,900 | — | — |
| 2022-06-16 | $19.29 | $50.84 | 376,900 | — | — |
| 2022-06-15 | $21.82 | $55.53 | 446,500 | — | — |
| 2022-06-14 | $22.14 | $56.34 | 339,800 | — | — |
| 2022-06-13 | $22.82 | $58.07 | 382,200 | — | — |
| 2022-06-10 | $24.83 | $63.19 | 153,900 | — | — |
| 2022-06-09 | $25.08 | $63.82 | 194,700 | — | — |
| 2022-06-08 | $24.91 | $63.39 | 110,700 | — | — |
| 2022-06-07 | $24.88 | $63.31 | 112,100 | — | — |
| 2022-06-06 | $24.98 | $63.57 | 93,400 | — | — |
| 2022-06-03 | $24.61 | $62.63 | 113,000 | — | — |
| 2022-06-02 | $24.79 | $63.09 | 160,700 | — | — |
| 2022-06-01 | $24.79 | $63.09 | 199,200 | — | — |
| 2022-05-31 | $24.31 | $61.86 | 111,900 | — | — |
| 2022-05-27 | $24.29 | $61.81 | 178,300 | — | — |
| 2022-05-26 | $23.63 | $60.13 | 246,300 | — | — |
| 2022-05-25 | $23.55 | $59.93 | 290,000 | — | — |
| 2022-05-24 | $23.45 | $59.68 | 172,400 | — | — |
| 2022-05-23 | $23.39 | $59.52 | 146,600 | — | — |
| 2022-05-20 | $22.98 | $58.48 | 304,900 | — | — |
| 2022-05-19 | $24.06 | $61.23 | 214,900 | — | — |
| 2022-05-18 | $24.45 | $62.22 | 212,300 | — | — |
| 2022-05-17 | $24.92 | $63.42 | 322,100 | — | — |
| 2022-05-16 | $25.12 | $63.93 | 106,400 | — | — |
| 2022-05-13 | $25.16 | $64.03 | 97,500 | — | — |
| 2022-05-12 | $24.61 | $62.63 | 254,200 | — | — |
| 2022-05-11 | $24.86 | $63.26 | 240,300 | — | — |
| 2022-05-10 | $25.01 | $63.65 | 238,600 | — | — |
| 2022-05-09 | $24.91 | $63.39 | 153,000 | — | — |
| 2022-05-06 | $25.33 | $64.46 | 92,100 | — | — |
| 2022-05-05 | $25.31 | $64.41 | 191,200 | — | — |
| 2022-05-04 | $26.00 | $66.16 | 164,200 | — | — |
| 2022-05-03 | $25.34 | $64.49 | 77,200 | — | — |
| 2022-05-02 | $24.84 | $63.21 | 142,200 | — | — |
| 2022-04-29 | $25.04 | $63.72 | 108,200 | — | — |
| 2022-04-28 | $25.92 | $65.96 | 99,000 | — | — |
| 2022-04-27 | $25.46 | $64.79 | 119,100 | — | — |
| 2022-04-26 | $25.63 | $65.22 | 112,600 | — | — |
| 2022-04-25 | $26.40 | $67.18 | 110,600 | — | — |
| 2022-04-22 | $26.17 | $66.60 | 131,300 | — | — |
| 2022-04-21 | $26.58 | $67.64 | 134,500 | — | — |
| 2022-04-20 | $26.41 | $67.21 | 145,900 | — | — |
| 2022-04-19 | $25.75 | $65.53 | 77,700 | — | — |
| 2022-04-18 | $25.62 | $65.20 | 136,200 | — | — |
| 2022-04-14 | $25.36 | $64.54 | 108,900 | — | — |
| 2022-04-13 | $25.56 | $65.04 | 136,300 | — | — |
| 2022-04-12 | $24.87 | $63.29 | 160,100 | — | — |
| 2022-04-11 | $25.09 | $63.85 | 125,600 | — | — |
| 2022-04-08 | $25.62 | $65.20 | 131,300 | — | — |
| 2022-04-07 | $25.90 | $65.91 | 125,200 | — | — |
| 2022-04-06 | $26.09 | $66.39 | 176,900 | — | — |
| 2022-04-05 | $26.67 | $67.87 | 115,600 | — | — |
| 2022-04-04 | $26.90 | $68.45 | 92,000 | — | — |
| 2022-04-01 | $26.89 | $68.43 | 100,000 | — | — |
| 2022-03-31 | $26.70 | $67.95 | 144,200 | — | — |
| 2022-03-30 | $26.81 | $68.23 | 91,600 | — | — |
| 2022-03-29 | $27.11 | $68.99 | 96,900 | — | — |
| 2022-03-28 | $26.81 | $68.23 | 106,100 | — | — |
| 2022-03-25 | $27.19 | $69.19 | 100,800 | — | — |
| 2022-03-24 | $26.85 | $68.33 | 121,000 | — | — |
| 2022-03-23 | $26.86 | $68.35 | 116,000 | — | — |
| 2022-03-22 | $26.90 | $68.45 | 175,400 | — | — |
| 2022-03-21 | $26.57 | $67.62 | 193,200 | — | — |
| 2022-03-18 | $26.63 | $67.77 | 998,600 | — | — |
| 2022-03-17 | $28.38 | $70.57 | 368,400 | — | — |
| 2022-03-16 | $27.61 | $68.65 | 203,500 | — | — |
| 2022-03-15 | $27.32 | $67.93 | 177,700 | — | — |
| 2022-03-14 | $27.32 | $67.93 | 183,300 | — | — |
| 2022-03-11 | $27.52 | $68.43 | 126,800 | — | — |
| 2022-03-10 | $27.31 | $67.91 | 152,000 | — | — |
| 2022-03-09 | $27.15 | $67.51 | 285,800 | — | — |
| 2022-03-08 | $26.71 | $66.41 | 209,900 | — | — |
| 2022-03-07 | $26.15 | $65.02 | 115,000 | — | — |
| 2022-03-04 | $27.00 | $67.14 | 106,900 | — | — |
| 2022-03-03 | $27.22 | $67.68 | 113,400 | — | — |
| 2022-03-02 | $27.61 | $68.65 | 95,600 | — | — |
| 2022-03-01 | $27.01 | $67.16 | 137,300 | — | — |
| 2022-02-28 | $27.29 | $67.86 | 146,700 | — | — |
| 2022-02-25 | $26.05 | $64.77 | 139,800 | — | — |
| 2022-02-24 | $25.79 | $64.13 | 240,800 | — | — |
| 2022-02-23 | $26.25 | $65.27 | 171,200 | — | — |
| 2022-02-22 | $26.26 | $65.30 | 297,500 | — | — |
| 2022-02-18 | $27.50 | $68.38 | 124,700 | — | — |
| 2022-02-17 | $27.41 | $68.16 | 125,200 | — | — |
| 2022-02-16 | $27.26 | $67.78 | 114,500 | — | — |
| 2022-02-15 | $26.69 | $66.36 | 121,700 | — | — |
| 2022-02-14 | $26.33 | $65.47 | 141,900 | — | — |
| 2022-02-11 | $26.67 | $66.32 | 169,700 | — | — |
| 2022-02-10 | $26.13 | $64.97 | 147,800 | — | — |
| 2022-02-09 | $26.56 | $66.04 | 270,900 | — | — |
| 2022-02-08 | $27.08 | $67.33 | 311,900 | — | — |
| 2022-02-07 | $26.94 | $66.99 | 132,600 | — | — |
| 2022-02-04 | $27.09 | $67.36 | 71,300 | — | — |
| 2022-02-03 | $26.81 | $66.66 | 69,400 | — | — |
| 2022-02-02 | $26.88 | $66.84 | 67,500 | — | — |
| 2022-02-01 | $26.85 | $66.76 | 104,400 | — | — |
| 2022-01-31 | $26.69 | $66.36 | 85,800 | — | — |
| 2022-01-28 | $26.33 | $65.47 | 138,800 | — | — |
| 2022-01-27 | $26.10 | $64.90 | 93,700 | — | — |
| 2022-01-26 | $26.32 | $65.44 | 200,700 | — | — |
| 2022-01-25 | $26.09 | $64.87 | 152,100 | — | — |
| 2022-01-24 | $26.29 | $65.37 | 624,300 | — | — |
| 2022-01-21 | $26.30 | $65.40 | 325,100 | — | — |
| 2022-01-20 | $26.45 | $65.77 | 211,600 | — | — |
| 2022-01-19 | $27.11 | $67.41 | 160,400 | — | — |
| 2022-01-18 | $27.80 | $69.12 | 213,300 | — | — |
| 2022-01-14 | $27.82 | $69.17 | 98,300 | — | — |
| 2022-01-13 | $27.75 | $69.00 | 64,200 | — | — |
| 2022-01-12 | $27.95 | $69.50 | 158,300 | — | — |
| 2022-01-11 | $28.32 | $70.42 | 159,300 | — | — |
| 2022-01-10 | $27.91 | $69.40 | 121,600 | — | — |
| 2022-01-07 | $27.52 | $68.43 | 116,400 | — | — |
| 2022-01-06 | $27.13 | $67.46 | 108,700 | — | — |
| 2022-01-05 | $26.68 | $66.34 | 156,300 | — | — |
| 2022-01-04 | $27.30 | $67.88 | 127,600 | — | — |
| 2022-01-03 | $27.32 | $67.93 | 171,400 | — | — |