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
- 2003-07-31 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 | $18.11 | $18.11 | 109,200 | — | — |
| 2022-12-29 | $17.86 | $17.86 | 77,400 | — | — |
| 2022-12-28 | $17.54 | $17.54 | 98,800 | — | — |
| 2022-12-27 | $17.77 | $17.77 | 102,800 | — | — |
| 2022-12-23 | $18.03 | $18.03 | 110,400 | — | — |
| 2022-12-22 | $17.99 | $17.99 | 116,000 | — | — |
| 2022-12-21 | $18.46 | $18.46 | 179,400 | — | — |
| 2022-12-20 | $18.60 | $18.60 | 148,700 | — | — |
| 2022-12-19 | $18.51 | $18.51 | 149,900 | — | — |
| 2022-12-16 | $18.80 | $18.80 | 378,100 | — | — |
| 2022-12-15 | $19.17 | $19.17 | 110,900 | — | — |
| 2022-12-14 | $20.29 | $20.29 | 105,400 | — | — |
| 2022-12-13 | $20.67 | $20.67 | 267,800 | — | — |
| 2022-12-12 | $20.82 | $20.82 | 89,500 | — | — |
| 2022-12-09 | $20.66 | $20.66 | 123,400 | — | — |
| 2022-12-08 | $21.14 | $21.14 | 109,600 | — | — |
| 2022-12-07 | $20.59 | $20.59 | 141,200 | — | — |
| 2022-12-06 | $20.66 | $20.66 | 203,100 | — | — |
| 2022-12-05 | $21.22 | $21.22 | 111,800 | — | — |
| 2022-12-02 | $21.25 | $21.25 | 151,000 | — | — |
| 2022-12-01 | $20.17 | $20.17 | 310,900 | — | — |
| 2022-11-30 | $19.73 | $19.73 | 317,300 | — | — |
| 2022-11-29 | $19.35 | $19.35 | 156,100 | — | — |
| 2022-11-28 | $19.05 | $19.05 | 128,300 | — | — |
| 2022-11-25 | $19.32 | $19.32 | 61,900 | — | — |
| 2022-11-23 | $19.24 | $19.24 | 63,500 | — | — |
| 2022-11-22 | $19.12 | $19.12 | 95,400 | — | — |
| 2022-11-21 | $19.36 | $19.36 | 108,700 | — | — |
| 2022-11-18 | $19.22 | $19.22 | 117,300 | — | — |
| 2022-11-17 | $18.59 | $18.59 | 117,600 | — | — |
| 2022-11-16 | $18.62 | $18.62 | 101,400 | — | — |
| 2022-11-15 | $19.10 | $19.10 | 102,400 | — | — |
| 2022-11-14 | $18.97 | $18.97 | 147,700 | — | — |
| 2022-11-11 | $19.35 | $19.35 | 120,900 | — | — |
| 2022-11-10 | $19.36 | $19.36 | 123,300 | — | — |
| 2022-11-09 | $18.16 | $18.16 | 103,700 | — | — |
| 2022-11-08 | $18.84 | $18.84 | 118,800 | — | — |
| 2022-11-07 | $19.09 | $19.09 | 84,700 | — | — |
| 2022-11-04 | $19.14 | $19.14 | 121,300 | — | — |
| 2022-11-03 | $18.57 | $18.57 | 112,100 | — | — |
| 2022-11-02 | $19.28 | $19.28 | 139,100 | — | — |
| 2022-11-01 | $19.46 | $19.46 | 153,000 | — | — |
| 2022-10-31 | $19.65 | $19.65 | 282,900 | — | — |
| 2022-10-28 | $19.85 | $19.85 | 169,900 | — | — |
| 2022-10-27 | $19.60 | $19.60 | 390,300 | — | — |
| 2022-10-26 | $21.46 | $21.46 | 149,800 | — | — |
| 2022-10-25 | $21.77 | $21.77 | 290,000 | — | — |
| 2022-10-24 | $20.90 | $20.90 | 127,900 | — | — |
| 2022-10-21 | $20.75 | $20.75 | 184,200 | — | — |
| 2022-10-20 | $20.45 | $20.45 | 247,100 | — | — |
| 2022-10-19 | $20.36 | $20.36 | 97,000 | — | — |
| 2022-10-18 | $20.59 | $20.59 | 95,300 | — | — |
| 2022-10-17 | $20.58 | $20.58 | 81,400 | — | — |
| 2022-10-14 | $19.91 | $19.91 | 110,100 | — | — |
| 2022-10-13 | $20.54 | $20.54 | 124,800 | — | — |
| 2022-10-12 | $20.05 | $20.05 | 91,200 | — | — |
| 2022-10-11 | $20.04 | $20.04 | 154,900 | — | — |
| 2022-10-10 | $19.90 | $19.90 | 98,100 | — | — |
| 2022-10-07 | $20.76 | $20.76 | 77,700 | — | — |
| 2022-10-06 | $21.77 | $21.77 | 65,100 | — | — |
| 2022-10-05 | $21.61 | $21.61 | 112,000 | — | — |
| 2022-10-04 | $21.17 | $21.17 | 143,800 | — | — |
| 2022-10-03 | $20.10 | $20.10 | 200,200 | — | — |
| 2022-09-30 | $20.04 | $20.04 | 185,900 | — | — |
| 2022-09-29 | $20.47 | $20.47 | 185,900 | — | — |
| 2022-09-28 | $21.61 | $21.61 | 439,300 | — | — |
| 2022-09-27 | $21.40 | $21.40 | 216,900 | — | — |
| 2022-09-26 | $21.63 | $21.63 | 108,200 | — | — |
| 2022-09-23 | $21.81 | $21.81 | 116,600 | — | — |
| 2022-09-22 | $22.28 | $22.28 | 186,100 | — | — |
| 2022-09-21 | $21.94 | $21.94 | 129,400 | — | — |
| 2022-09-20 | $22.15 | $22.15 | 77,100 | — | — |
| 2022-09-19 | $22.32 | $22.32 | 111,100 | — | — |
| 2022-09-16 | $22.21 | $22.21 | 336,100 | — | — |
| 2022-09-15 | $22.36 | $22.36 | 122,300 | — | — |
| 2022-09-14 | $22.54 | $22.54 | 118,300 | — | — |
| 2022-09-13 | $22.66 | $22.66 | 169,200 | — | — |
| 2022-09-12 | $23.37 | $23.37 | 197,200 | — | — |
| 2022-09-09 | $22.75 | $22.75 | 114,000 | — | — |
| 2022-09-08 | $22.36 | $22.36 | 183,900 | — | — |
| 2022-09-07 | $22.61 | $22.61 | 149,300 | — | — |
| 2022-09-06 | $22.59 | $22.59 | 176,700 | — | — |
| 2022-09-02 | $23.05 | $23.05 | 140,000 | — | — |
| 2022-09-01 | $23.14 | $23.14 | 162,100 | — | — |
| 2022-08-31 | $23.59 | $23.59 | 302,700 | — | — |
| 2022-08-30 | $23.66 | $23.66 | 92,400 | — | — |
| 2022-08-29 | $23.77 | $23.77 | 117,700 | — | — |
| 2022-08-26 | $23.88 | $23.88 | 110,200 | — | — |
| 2022-08-25 | $24.76 | $24.76 | 108,100 | — | — |
| 2022-08-24 | $24.20 | $24.20 | 104,400 | — | — |
| 2022-08-23 | $23.93 | $23.93 | 111,300 | — | — |
| 2022-08-22 | $24.34 | $24.34 | 171,400 | — | — |
| 2022-08-19 | $25.25 | $25.25 | 156,200 | — | — |
| 2022-08-18 | $25.94 | $25.94 | 100,200 | — | — |
| 2022-08-17 | $25.41 | $25.41 | 150,900 | — | — |
| 2022-08-16 | $25.84 | $25.84 | 189,600 | — | — |
| 2022-08-15 | $25.68 | $25.68 | 120,500 | — | — |
| 2022-08-12 | $25.52 | $25.52 | 151,700 | — | — |
| 2022-08-11 | $24.93 | $24.93 | 163,500 | — | — |
| 2022-08-10 | $25.15 | $25.15 | 223,900 | — | — |
| 2022-08-09 | $24.86 | $24.86 | 180,000 | — | — |
| 2022-08-08 | $25.29 | $25.29 | 150,100 | — | — |
| 2022-08-05 | $25.90 | $25.90 | 163,100 | — | — |
| 2022-08-04 | $26.28 | $26.28 | 260,000 | — | — |
| 2022-08-03 | $26.74 | $26.74 | 248,600 | — | — |
| 2022-08-02 | $25.43 | $25.43 | 271,800 | — | — |
| 2022-08-01 | $25.85 | $25.85 | 349,400 | — | — |
| 2022-07-29 | $25.78 | $25.78 | 631,800 | — | — |
| 2022-07-28 | $24.87 | $24.87 | 927,500 | — | — |
| 2022-07-27 | $20.29 | $20.29 | 170,900 | — | — |
| 2022-07-26 | $19.74 | $19.74 | 121,200 | — | — |
| 2022-07-25 | $19.74 | $19.74 | 125,100 | — | — |
| 2022-07-22 | $19.85 | $19.85 | 108,100 | — | — |
| 2022-07-21 | $20.22 | $20.22 | 144,100 | — | — |
| 2022-07-20 | $19.94 | $19.94 | 370,400 | — | — |
| 2022-07-19 | $19.50 | $19.50 | 428,100 | — | — |
| 2022-07-18 | $18.68 | $18.68 | 218,500 | — | — |
| 2022-07-15 | $19.07 | $19.07 | 575,300 | — | — |
| 2022-07-14 | $18.48 | $18.48 | 185,400 | — | — |
| 2022-07-13 | $18.72 | $18.72 | 142,500 | — | — |
| 2022-07-12 | $18.84 | $18.84 | 191,600 | — | — |
| 2022-07-11 | $18.53 | $18.53 | 237,100 | — | — |
| 2022-07-08 | $19.71 | $19.71 | 267,100 | — | — |
| 2022-07-07 | $19.77 | $19.77 | 344,100 | — | — |
| 2022-07-06 | $18.79 | $18.79 | 273,900 | — | — |
| 2022-07-05 | $18.72 | $18.72 | 192,000 | — | — |
| 2022-07-01 | $18.77 | $18.77 | 181,800 | — | — |
| 2022-06-30 | $18.52 | $18.52 | 183,300 | — | — |
| 2022-06-29 | $18.75 | $18.75 | 115,500 | — | — |
| 2022-06-28 | $18.78 | $18.78 | 197,700 | — | — |
| 2022-06-27 | $19.30 | $19.30 | 197,400 | — | — |
| 2022-06-24 | $19.44 | $19.44 | 372,400 | — | — |
| 2022-06-23 | $18.64 | $18.64 | 172,300 | — | — |
| 2022-06-22 | $18.34 | $18.34 | 160,900 | — | — |
| 2022-06-21 | $18.31 | $18.31 | 159,100 | — | — |
| 2022-06-17 | $17.93 | $17.93 | 386,200 | — | — |
| 2022-06-16 | $17.70 | $17.70 | 166,900 | — | — |
| 2022-06-15 | $18.28 | $18.28 | 170,800 | — | — |
| 2022-06-14 | $17.64 | $17.64 | 148,900 | — | — |
| 2022-06-13 | $17.57 | $17.57 | 199,800 | — | — |
| 2022-06-10 | $18.62 | $18.62 | 100,100 | — | — |
| 2022-06-09 | $19.41 | $19.41 | 139,000 | — | — |
| 2022-06-08 | $19.65 | $19.65 | 127,400 | — | — |
| 2022-06-07 | $19.76 | $19.76 | 136,500 | — | — |
| 2022-06-06 | $19.48 | $19.48 | 155,900 | — | — |
| 2022-06-03 | $19.33 | $19.33 | 212,300 | — | — |
| 2022-06-02 | $19.64 | $19.64 | 158,900 | — | — |
| 2022-06-01 | $19.11 | $19.11 | 153,800 | — | — |
| 2022-05-31 | $19.05 | $19.05 | 348,400 | — | — |
| 2022-05-27 | $19.39 | $19.39 | 165,300 | — | — |
| 2022-05-26 | $19.04 | $19.04 | 167,600 | — | — |
| 2022-05-25 | $18.70 | $18.70 | 170,000 | — | — |
| 2022-05-24 | $18.99 | $18.99 | 304,900 | — | — |
| 2022-05-23 | $18.76 | $18.76 | 220,900 | — | — |
| 2022-05-20 | $18.73 | $18.73 | 225,100 | — | — |
| 2022-05-19 | $19.20 | $19.20 | 318,700 | — | — |
| 2022-05-18 | $19.40 | $19.40 | 254,500 | — | — |
| 2022-05-17 | $20.19 | $20.19 | 186,900 | — | — |
| 2022-05-16 | $19.98 | $19.98 | 166,400 | — | — |
| 2022-05-13 | $19.89 | $19.89 | 191,400 | — | — |
| 2022-05-12 | $19.64 | $19.64 | 188,000 | — | — |
| 2022-05-11 | $19.62 | $19.62 | 194,600 | — | — |
| 2022-05-10 | $19.95 | $19.95 | 395,300 | — | — |
| 2022-05-09 | $20.16 | $20.16 | 241,700 | — | — |
| 2022-05-06 | $20.10 | $20.10 | 239,300 | — | — |
| 2022-05-05 | $20.20 | $20.20 | 271,000 | — | — |
| 2022-05-04 | $21.89 | $21.89 | 286,400 | — | — |
| 2022-05-03 | $22.09 | $22.09 | 433,700 | — | — |
| 2022-05-02 | $21.89 | $21.89 | 398,400 | — | — |
| 2022-04-29 | $21.70 | $21.70 | 386,100 | — | — |
| 2022-04-28 | $22.12 | $22.12 | 428,900 | — | — |
| 2022-04-27 | $21.57 | $21.57 | 256,400 | — | — |
| 2022-04-26 | $22.13 | $22.13 | 272,400 | — | — |
| 2022-04-25 | $22.10 | $22.10 | 314,400 | — | — |
| 2022-04-22 | $21.71 | $21.71 | 342,800 | — | — |
| 2022-04-21 | $22.38 | $22.38 | 359,600 | — | — |
| 2022-04-20 | $22.77 | $22.77 | 290,100 | — | — |
| 2022-04-19 | $22.37 | $22.37 | 564,700 | — | — |
| 2022-04-18 | $23.14 | $23.14 | 314,000 | — | — |
| 2022-04-14 | $22.55 | $22.55 | 127,700 | — | — |
| 2022-04-13 | $23.07 | $23.07 | 143,100 | — | — |
| 2022-04-12 | $23.01 | $23.01 | 110,000 | — | — |
| 2022-04-11 | $22.97 | $22.97 | 171,800 | — | — |
| 2022-04-08 | $23.02 | $23.02 | 184,400 | — | — |
| 2022-04-07 | $23.05 | $23.05 | 250,100 | — | — |
| 2022-04-06 | $23.01 | $23.01 | 192,500 | — | — |
| 2022-04-05 | $23.34 | $23.34 | 151,300 | — | — |
| 2022-04-04 | $24.27 | $24.27 | 158,500 | — | — |
| 2022-04-01 | $24.79 | $24.79 | 303,700 | — | — |
| 2022-03-31 | $24.68 | $24.68 | 188,300 | — | — |
| 2022-03-30 | $24.63 | $24.63 | 137,800 | — | — |
| 2022-03-29 | $25.02 | $25.02 | 155,800 | — | — |
| 2022-03-28 | $24.95 | $24.95 | 218,200 | — | — |
| 2022-03-25 | $24.69 | $24.69 | 175,000 | — | — |
| 2022-03-24 | $24.67 | $24.67 | 100,000 | — | — |
| 2022-03-23 | $24.50 | $24.50 | 168,100 | — | — |
| 2022-03-22 | $24.74 | $24.74 | 114,900 | — | — |
| 2022-03-21 | $24.45 | $24.45 | 274,700 | — | — |
| 2022-03-18 | $24.69 | $24.69 | 409,600 | — | — |
| 2022-03-17 | $24.59 | $24.59 | 125,600 | — | — |
| 2022-03-16 | $24.35 | $24.35 | 211,100 | — | — |
| 2022-03-15 | $23.58 | $23.58 | 199,700 | — | — |
| 2022-03-14 | $23.23 | $23.23 | 295,500 | — | — |
| 2022-03-11 | $23.67 | $23.67 | 143,400 | — | — |
| 2022-03-10 | $24.70 | $24.70 | 174,200 | — | — |
| 2022-03-09 | $24.89 | $24.89 | 191,300 | — | — |
| 2022-03-08 | $24.37 | $24.37 | 245,400 | — | — |
| 2022-03-07 | $25.53 | $25.53 | 197,300 | — | — |
| 2022-03-04 | $26.18 | $26.18 | 119,400 | — | — |
| 2022-03-03 | $26.98 | $26.98 | 214,700 | — | — |
| 2022-03-02 | $26.88 | $26.88 | 193,900 | — | — |
| 2022-03-01 | $26.41 | $26.41 | 248,900 | — | — |
| 2022-02-28 | $26.61 | $26.61 | 269,100 | — | — |
| 2022-02-25 | $26.25 | $26.25 | 218,500 | — | — |
| 2022-02-24 | $26.31 | $26.31 | 247,400 | — | — |
| 2022-02-23 | $25.86 | $25.86 | 163,800 | — | — |
| 2022-02-22 | $26.11 | $26.11 | 227,000 | — | — |
| 2022-02-18 | $26.83 | $26.83 | 279,200 | — | — |
| 2022-02-17 | $26.98 | $26.98 | 231,200 | — | — |
| 2022-02-16 | $27.26 | $27.26 | 297,300 | — | — |
| 2022-02-15 | $27.12 | $27.12 | 236,600 | — | — |
| 2022-02-14 | $26.30 | $26.30 | 231,400 | — | — |
| 2022-02-11 | $26.07 | $26.07 | 216,800 | — | — |
| 2022-02-10 | $25.81 | $25.81 | 320,900 | — | — |
| 2022-02-09 | $26.22 | $26.22 | 208,000 | — | — |
| 2022-02-08 | $26.75 | $26.75 | 220,000 | — | — |
| 2022-02-07 | $26.21 | $26.21 | 371,500 | — | — |
| 2022-02-04 | $27.17 | $27.17 | 349,600 | — | — |
| 2022-02-03 | $28.00 | $28.00 | 647,700 | — | — |
| 2022-02-02 | $28.23 | $28.23 | 326,400 | — | — |
| 2022-02-01 | $27.61 | $27.61 | 337,700 | — | — |
| 2022-01-31 | $27.67 | $27.67 | 366,200 | — | — |
| 2022-01-28 | $26.42 | $26.42 | 216,500 | — | — |
| 2022-01-27 | $25.82 | $25.82 | 349,600 | — | — |
| 2022-01-26 | $27.18 | $27.18 | 256,100 | — | — |
| 2022-01-25 | $27.41 | $27.41 | 259,200 | — | — |
| 2022-01-24 | $27.64 | $27.64 | 321,100 | — | — |
| 2022-01-21 | $27.02 | $27.02 | 402,300 | — | — |
| 2022-01-20 | $27.42 | $27.42 | 202,300 | — | — |
| 2022-01-19 | $27.81 | $27.81 | 240,300 | — | — |
| 2022-01-18 | $28.82 | $28.82 | 149,100 | — | — |
| 2022-01-14 | $29.70 | $29.70 | 145,200 | — | — |
| 2022-01-13 | $29.57 | $29.57 | 141,000 | — | — |
| 2022-01-12 | $29.53 | $29.53 | 179,600 | — | — |
| 2022-01-11 | $30.43 | $30.43 | 129,500 | — | — |
| 2022-01-10 | $30.58 | $30.58 | 334,000 | — | — |
| 2022-01-07 | $30.12 | $30.12 | 222,500 | — | — |
| 2022-01-06 | $30.06 | $30.06 | 279,900 | — | — |
| 2022-01-05 | $30.56 | $30.56 | 200,500 | — | — |
| 2022-01-04 | $30.45 | $30.45 | 240,700 | — | — |
| 2022-01-03 | $29.94 | $29.94 | 178,000 | — | — |