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
- 2008-06-12 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 | $20.61 | $90.65 | 481,667 | — | — |
| 2022-12-29 | $20.79 | $91.44 | 359,633 | — | — |
| 2022-12-28 | $20.52 | $90.26 | 328,867 | — | — |
| 2022-12-27 | $20.61 | $90.65 | 311,967 | — | — |
| 2022-12-23 | $20.55 | $90.39 | 235,733 | — | — |
| 2022-12-22 | $20.31 | $89.33 | 362,233 | — | — |
| 2022-12-21 | $20.10 | $88.41 | 740,967 | — | — |
| 2022-12-20 | $20.31 | $89.33 | 333,100 | — | — |
| 2022-12-19 | $19.95 | $87.75 | 284,667 | — | — |
| 2022-12-16 | $20.16 | $88.67 | 1,016,633 | — | — |
| 2022-12-15 | $20.34 | $89.46 | 402,167 | — | — |
| 2022-12-14 | $20.40 | $89.73 | 527,300 | — | — |
| 2022-12-13 | $21.39 | $89.86 | 552,000 | — | — |
| 2022-12-12 | $21.18 | $88.98 | 210,000 | — | — |
| 2022-12-09 | $21.12 | $88.73 | 252,200 | — | — |
| 2022-12-08 | $20.91 | $87.84 | 241,800 | — | — |
| 2022-12-07 | $20.91 | $87.84 | 380,000 | — | — |
| 2022-12-06 | $20.94 | $87.97 | 269,767 | — | — |
| 2022-12-05 | $21.24 | $89.23 | 311,067 | — | — |
| 2022-12-02 | $21.48 | $90.24 | 331,933 | — | — |
| 2022-12-01 | $21.57 | $90.62 | 314,633 | — | — |
| 2022-11-30 | $21.54 | $90.49 | 285,200 | — | — |
| 2022-11-29 | $21.30 | $89.48 | 275,433 | — | — |
| 2022-11-28 | $21.18 | $88.98 | 334,400 | — | — |
| 2022-11-25 | $21.48 | $90.24 | 78,933 | — | — |
| 2022-11-23 | $21.42 | $89.99 | 219,200 | — | — |
| 2022-11-22 | $21.60 | $90.74 | 343,833 | — | — |
| 2022-11-21 | $21.45 | $90.11 | 302,767 | — | — |
| 2022-11-18 | $21.42 | $89.99 | 206,667 | — | — |
| 2022-11-17 | $21.30 | $89.48 | 269,967 | — | — |
| 2022-11-16 | $21.30 | $89.48 | 635,800 | — | — |
| 2022-11-15 | $20.88 | $87.72 | 375,067 | — | — |
| 2022-11-14 | $19.86 | $83.43 | 170,233 | — | — |
| 2022-11-11 | $19.98 | $83.94 | 144,500 | — | — |
| 2022-11-10 | $19.86 | $83.43 | 242,267 | — | — |
| 2022-11-09 | $19.77 | $83.05 | 290,867 | — | — |
| 2022-11-08 | $20.16 | $84.69 | 170,567 | — | — |
| 2022-11-07 | $20.43 | $85.83 | 288,433 | — | — |
| 2022-11-04 | $20.28 | $85.20 | 261,433 | — | — |
| 2022-11-03 | $19.95 | $83.81 | 174,033 | — | — |
| 2022-11-02 | $19.80 | $83.18 | 161,500 | — | — |
| 2022-11-01 | $19.98 | $83.94 | 118,067 | — | — |
| 2022-10-31 | $19.80 | $83.18 | 163,300 | — | — |
| 2022-10-28 | $19.95 | $83.81 | 140,067 | — | — |
| 2022-10-27 | $19.68 | $82.68 | 147,400 | — | — |
| 2022-10-26 | $19.68 | $82.68 | 193,567 | — | — |
| 2022-10-25 | $19.83 | $83.31 | 273,133 | — | — |
| 2022-10-24 | $19.14 | $80.41 | 223,933 | — | — |
| 2022-10-21 | $18.72 | $78.64 | 177,900 | — | — |
| 2022-10-20 | $18.75 | $78.77 | 178,067 | — | — |
| 2022-10-19 | $18.84 | $79.15 | 144,467 | — | — |
| 2022-10-18 | $19.05 | $80.03 | 223,700 | — | — |
| 2022-10-17 | $19.02 | $79.90 | 255,000 | — | — |
| 2022-10-14 | $18.72 | $78.64 | 258,700 | — | — |
| 2022-10-13 | $18.66 | $78.39 | 324,600 | — | — |
| 2022-10-12 | $18.24 | $76.63 | 225,833 | — | — |
| 2022-10-11 | $18.15 | $76.25 | 330,200 | — | — |
| 2022-10-10 | $18.03 | $75.74 | 180,967 | — | — |
| 2022-10-07 | $18.42 | $77.38 | 163,633 | — | — |
| 2022-10-06 | $18.63 | $78.26 | 180,933 | — | — |
| 2022-10-05 | $18.93 | $79.53 | 224,633 | — | — |
| 2022-10-04 | $19.35 | $81.29 | 339,367 | — | — |
| 2022-10-03 | $18.18 | $76.37 | 393,733 | — | — |
| 2022-09-30 | $18.00 | $75.62 | 386,533 | — | — |
| 2022-09-29 | $17.82 | $74.86 | 421,867 | — | — |
| 2022-09-28 | $18.33 | $77.00 | 282,000 | — | — |
| 2022-09-27 | $18.03 | $75.74 | 383,067 | — | — |
| 2022-09-26 | $17.85 | $74.99 | 692,200 | — | — |
| 2022-09-23 | $18.24 | $76.63 | 356,833 | — | — |
| 2022-09-22 | $18.78 | $78.89 | 264,133 | — | — |
| 2022-09-21 | $19.38 | $81.42 | 214,200 | — | — |
| 2022-09-20 | $19.38 | $81.42 | 178,500 | — | — |
| 2022-09-19 | $19.68 | $82.68 | 182,267 | — | — |
| 2022-09-16 | $19.77 | $83.05 | 396,033 | — | — |
| 2022-09-15 | $20.04 | $84.19 | 280,100 | — | — |
| 2022-09-14 | $19.65 | $82.55 | 305,900 | — | — |
| 2022-09-13 | $20.25 | $82.93 | 363,767 | — | — |
| 2022-09-12 | $20.76 | $85.02 | 296,267 | — | — |
| 2022-09-09 | $20.79 | $85.14 | 232,233 | — | — |
| 2022-09-08 | $20.58 | $84.28 | 214,800 | — | — |
| 2022-09-07 | $20.49 | $83.91 | 137,500 | — | — |
| 2022-09-06 | $20.25 | $82.93 | 232,600 | — | — |
| 2022-09-02 | $20.46 | $83.79 | 180,133 | — | — |
| 2022-09-01 | $20.40 | $83.54 | 196,767 | — | — |
| 2022-08-31 | $20.76 | $85.02 | 204,967 | — | — |
| 2022-08-30 | $20.76 | $85.02 | 177,033 | — | — |
| 2022-08-29 | $21.03 | $86.12 | 155,133 | — | — |
| 2022-08-26 | $21.06 | $86.25 | 170,367 | — | — |
| 2022-08-25 | $21.27 | $87.11 | 124,433 | — | — |
| 2022-08-24 | $21.18 | $86.74 | 176,700 | — | — |
| 2022-08-23 | $21.03 | $86.12 | 268,733 | — | — |
| 2022-08-22 | $20.91 | $85.63 | 273,500 | — | — |
| 2022-08-19 | $21.18 | $86.74 | 137,100 | — | — |
| 2022-08-18 | $21.45 | $87.84 | 159,500 | — | — |
| 2022-08-17 | $21.27 | $87.11 | 195,200 | — | — |
| 2022-08-16 | $21.57 | $88.33 | 164,500 | — | — |
| 2022-08-15 | $21.60 | $88.46 | 211,367 | — | — |
| 2022-08-12 | $21.66 | $88.70 | 295,767 | — | — |
| 2022-08-11 | $21.45 | $87.84 | 504,533 | — | — |
| 2022-08-10 | $21.33 | $87.35 | 360,833 | — | — |
| 2022-08-09 | $21.15 | $86.61 | 231,000 | — | — |
| 2022-08-08 | $21.21 | $86.86 | 297,500 | — | — |
| 2022-08-05 | $21.21 | $86.86 | 225,300 | — | — |
| 2022-08-04 | $21.03 | $86.12 | 251,700 | — | — |
| 2022-08-03 | $21.39 | $87.60 | 186,200 | — | — |
| 2022-08-02 | $21.18 | $86.74 | 180,200 | — | — |
| 2022-08-01 | $21.33 | $87.35 | 267,633 | — | — |
| 2022-07-29 | $21.12 | $86.49 | 272,267 | — | — |
| 2022-07-28 | $20.88 | $85.51 | 238,800 | — | — |
| 2022-07-27 | $20.55 | $84.16 | 217,500 | — | — |
| 2022-07-26 | $20.40 | $83.54 | 144,200 | — | — |
| 2022-07-25 | $20.22 | $82.81 | 235,600 | — | — |
| 2022-07-22 | $20.46 | $83.79 | 168,767 | — | — |
| 2022-07-21 | $20.49 | $83.91 | 174,200 | — | — |
| 2022-07-20 | $20.43 | $83.67 | 222,200 | — | — |
| 2022-07-19 | $20.34 | $83.30 | 237,133 | — | — |
| 2022-07-18 | $19.95 | $81.70 | 306,067 | — | — |
| 2022-07-15 | $19.98 | $81.82 | 193,100 | — | — |
| 2022-07-14 | $19.77 | $80.96 | 225,833 | — | — |
| 2022-07-13 | $20.04 | $82.07 | 151,867 | — | — |
| 2022-07-12 | $20.13 | $82.44 | 165,667 | — | — |
| 2022-07-11 | $20.16 | $82.56 | 120,133 | — | — |
| 2022-07-08 | $20.31 | $83.17 | 148,300 | — | — |
| 2022-07-07 | $20.19 | $82.68 | 194,867 | — | — |
| 2022-07-06 | $19.95 | $81.70 | 143,900 | — | — |
| 2022-07-05 | $20.13 | $82.44 | 321,567 | — | — |
| 2022-07-01 | $20.10 | $82.31 | 503,600 | — | — |
| 2022-06-30 | $19.65 | $80.47 | 359,567 | — | — |
| 2022-06-29 | $19.44 | $79.61 | 317,200 | — | — |
| 2022-06-28 | $19.59 | $80.23 | 235,767 | — | — |
| 2022-06-27 | $19.53 | $79.98 | 165,900 | — | — |
| 2022-06-24 | $19.32 | $79.12 | 264,233 | — | — |
| 2022-06-23 | $18.96 | $77.65 | 223,033 | — | — |
| 2022-06-22 | $19.17 | $78.51 | 321,167 | — | — |
| 2022-06-21 | $19.08 | $78.14 | 501,300 | — | — |
| 2022-06-17 | $18.81 | $77.03 | 1,997,267 | — | — |
| 2022-06-16 | $18.69 | $76.54 | 865,767 | — | — |
| 2022-06-15 | $19.35 | $79.24 | 734,100 | — | — |
| 2022-06-14 | $19.17 | $78.51 | 858,100 | — | — |
| 2022-06-13 | $19.65 | $78.44 | 882,767 | — | — |
| 2022-06-10 | $20.85 | $83.23 | 780,967 | — | — |
| 2022-06-09 | $20.58 | $82.16 | 224,367 | — | — |
| 2022-06-08 | $20.91 | $83.47 | 325,100 | — | — |
| 2022-06-07 | $21.24 | $84.79 | 157,800 | — | — |
| 2022-06-06 | $21.27 | $84.91 | 361,167 | — | — |
| 2022-06-03 | $20.97 | $83.71 | 201,500 | — | — |
| 2022-06-02 | $21.15 | $84.43 | 207,800 | — | — |
| 2022-06-01 | $21.12 | $84.31 | 321,600 | — | — |
| 2022-05-31 | $20.82 | $83.11 | 260,233 | — | — |
| 2022-05-27 | $21.06 | $84.07 | 224,933 | — | — |
| 2022-05-26 | $20.73 | $82.76 | 184,500 | — | — |
| 2022-05-25 | $20.43 | $81.56 | 408,100 | — | — |
| 2022-05-24 | $20.22 | $80.72 | 655,700 | — | — |
| 2022-05-23 | $20.46 | $81.68 | 361,833 | — | — |
| 2022-05-20 | $20.16 | $80.48 | 616,733 | — | — |
| 2022-05-19 | $20.64 | $82.40 | 356,600 | — | — |
| 2022-05-18 | $20.85 | $83.23 | 272,633 | — | — |
| 2022-05-17 | $21.45 | $85.63 | 382,267 | — | — |
| 2022-05-16 | $21.27 | $84.91 | 465,867 | — | — |
| 2022-05-13 | $21.15 | $84.43 | 887,033 | — | — |
| 2022-05-12 | $20.82 | $83.11 | 940,133 | — | — |
| 2022-05-11 | $21.06 | $84.07 | 283,967 | — | — |
| 2022-05-10 | $21.18 | $84.55 | 384,867 | — | — |
| 2022-05-09 | $21.12 | $84.31 | 512,933 | — | — |
| 2022-05-06 | $21.84 | $87.19 | 260,233 | — | — |
| 2022-05-05 | $21.69 | $86.59 | 282,267 | — | — |
| 2022-05-04 | $22.17 | $88.50 | 269,433 | — | — |
| 2022-05-03 | $21.75 | $86.83 | 329,900 | — | — |
| 2022-05-02 | $21.12 | $84.31 | 639,800 | — | — |
| 2022-04-29 | $21.48 | $85.75 | 338,033 | — | — |
| 2022-04-28 | $21.81 | $87.07 | 461,700 | — | — |
| 2022-04-27 | $21.72 | $86.71 | 562,833 | — | — |
| 2022-04-26 | $21.78 | $86.95 | 227,300 | — | — |
| 2022-04-25 | $22.38 | $89.34 | 275,200 | — | — |
| 2022-04-22 | $22.41 | $89.46 | 531,633 | — | — |
| 2022-04-21 | $22.50 | $89.82 | 209,733 | — | — |
| 2022-04-20 | $22.71 | $90.66 | 241,300 | — | — |
| 2022-04-19 | $22.56 | $90.06 | 246,167 | — | — |
| 2022-04-18 | $22.56 | $90.06 | 224,233 | — | — |
| 2022-04-14 | $22.26 | $88.86 | 161,467 | — | — |
| 2022-04-13 | $22.38 | $89.34 | 172,500 | — | — |
| 2022-04-12 | $22.20 | $88.62 | 238,767 | — | — |
| 2022-04-11 | $22.26 | $88.86 | 475,867 | — | — |
| 2022-04-08 | $22.32 | $89.10 | 202,800 | — | — |
| 2022-04-07 | $22.17 | $88.50 | 433,967 | — | — |
| 2022-04-06 | $22.20 | $88.62 | 235,000 | — | — |
| 2022-04-05 | $22.29 | $88.98 | 183,067 | — | — |
| 2022-04-04 | $22.29 | $88.98 | 298,100 | — | — |
| 2022-04-01 | $22.44 | $89.58 | 349,767 | — | — |
| 2022-03-31 | $22.11 | $88.26 | 410,167 | — | — |
| 2022-03-30 | $22.17 | $88.50 | 218,633 | — | — |
| 2022-03-29 | $22.23 | $88.74 | 365,133 | — | — |
| 2022-03-28 | $22.20 | $88.62 | 148,100 | — | — |
| 2022-03-25 | $22.17 | $88.50 | 220,033 | — | — |
| 2022-03-24 | $22.02 | $87.90 | 174,933 | — | — |
| 2022-03-23 | $22.08 | $88.14 | 241,233 | — | — |
| 2022-03-22 | $22.17 | $88.50 | 161,833 | — | — |
| 2022-03-21 | $22.05 | $88.02 | 290,733 | — | — |
| 2022-03-18 | $21.81 | $87.07 | 856,000 | — | — |
| 2022-03-17 | $22.02 | $87.90 | 290,767 | — | — |
| 2022-03-16 | $21.72 | $86.71 | 266,700 | — | — |
| 2022-03-15 | $21.54 | $85.99 | 290,233 | — | — |
| 2022-03-14 | $21.51 | $85.87 | 359,800 | — | — |
| 2022-03-11 | $21.93 | $85.63 | 390,833 | — | — |
| 2022-03-10 | $21.90 | $85.51 | 281,000 | — | — |
| 2022-03-09 | $22.17 | $86.57 | 352,000 | — | — |
| 2022-03-08 | $22.02 | $85.98 | 404,067 | — | — |
| 2022-03-07 | $21.78 | $85.04 | 377,900 | — | — |
| 2022-03-04 | $22.26 | $86.92 | 349,900 | — | — |
| 2022-03-03 | $22.47 | $87.74 | 419,800 | — | — |
| 2022-03-02 | $22.41 | $87.50 | 415,133 | — | — |
| 2022-03-01 | $22.38 | $87.39 | 268,900 | — | — |
| 2022-02-28 | $22.35 | $87.27 | 356,900 | — | — |
| 2022-02-25 | $22.41 | $87.50 | 318,967 | — | — |
| 2022-02-24 | $22.11 | $86.33 | 530,100 | — | — |
| 2022-02-23 | $22.17 | $86.57 | 269,333 | — | — |
| 2022-02-22 | $22.29 | $87.04 | 347,867 | — | — |
| 2022-02-18 | $22.38 | $87.39 | 283,000 | — | — |
| 2022-02-17 | $22.35 | $87.27 | 319,800 | — | — |
| 2022-02-16 | $22.59 | $88.21 | 341,533 | — | — |
| 2022-02-15 | $22.50 | $87.86 | 315,533 | — | — |
| 2022-02-14 | $22.32 | $87.15 | 299,600 | — | — |
| 2022-02-11 | $22.47 | $87.74 | 385,533 | — | — |
| 2022-02-10 | $22.44 | $87.62 | 581,500 | — | — |
| 2022-02-09 | $22.62 | $88.32 | 619,833 | — | — |
| 2022-02-08 | $22.80 | $89.03 | 1,241,067 | — | — |
| 2022-02-07 | $22.98 | $89.73 | 645,433 | — | — |
| 2022-02-04 | $23.04 | $89.96 | 1,105,700 | — | — |
| 2022-02-03 | $22.77 | $88.91 | 423,600 | — | — |
| 2022-02-02 | $22.80 | $89.03 | 294,733 | — | — |
| 2022-02-01 | $22.74 | $88.79 | 252,767 | — | — |
| 2022-01-31 | $22.59 | $88.21 | 180,900 | — | — |
| 2022-01-28 | $22.26 | $86.92 | 400,267 | — | — |
| 2022-01-27 | $22.20 | $86.68 | 286,767 | — | — |
| 2022-01-26 | $22.23 | $86.80 | 397,600 | — | — |
| 2022-01-25 | $22.32 | $87.15 | 428,667 | — | — |
| 2022-01-24 | $22.08 | $86.22 | 592,367 | — | — |
| 2022-01-21 | $22.29 | $87.04 | 389,667 | — | — |
| 2022-01-20 | $22.65 | $88.44 | 245,600 | — | — |
| 2022-01-19 | $22.89 | $89.38 | 277,400 | — | — |
| 2022-01-18 | $23.01 | $89.85 | 279,533 | — | — |
| 2022-01-14 | $22.95 | $89.61 | 252,467 | — | — |
| 2022-01-13 | $23.13 | $90.31 | 376,600 | — | — |
| 2022-01-12 | $23.25 | $90.78 | 578,033 | — | — |
| 2022-01-11 | $23.10 | $90.20 | 665,167 | — | — |
| 2022-01-10 | $22.86 | $89.26 | 479,700 | — | — |
| 2022-01-07 | $22.74 | $88.79 | 319,033 | — | — |
| 2022-01-06 | $22.62 | $88.32 | 232,433 | — | — |
| 2022-01-05 | $22.47 | $87.74 | 288,100 | — | — |
| 2022-01-04 | $22.56 | $88.09 | 183,067 | — | — |
| 2022-01-03 | $22.59 | $88.21 | 429,633 | — | — |